Hargreave Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-16	29.80	29.80	29.80	29.80	333,494
2026-04-15	29.80	29.80	29.80	29.80	0
2026-04-14	29.80	29.80	29.80	29.80	0
2026-04-13	29.80	29.80	29.80	29.80	5,131
2026-04-10	29.80	29.80	29.80	29.80	20,553
2026-04-09	29.80	29.80	29.80	29.80	0
2026-04-08	29.80	29.80	29.80	29.80	23,441
2026-04-07	29.80	29.80	29.80	29.80	29
2026-04-06	29.80	29.80	29.80	29.80	0
2026-04-03	29.80	29.80	29.80	29.80	0
2026-04-02	29.80	29.80	29.80	29.80	28,139
2026-04-01	29.90	29.90	29.80	29.80	93,086
2026-03-31	29.90	29.90	29.90	29.90	39,304
2026-03-30	29.90	29.90	29.90	29.90	43,584
2026-03-27	29.90	29.90	29.90	29.90	0
2026-03-26	29.90	29.90	29.90	29.90	0
2026-03-25	30.50	30.50	30.50	30.50	90,477
2026-03-24	30.50	30.50	30.50	30.50	774
2026-03-23	30.70	30.70	30.50	30.50	89,261
2026-03-20	31.00	31.00	30.70	30.70	0
2026-03-19	31.00	30.00	30.00	31.00	145,228
2026-03-18	31.00	31.00	31.00	31.00	56,319
2026-03-17	31.00	31.00	31.00	31.00	0
2026-03-16	31.00	31.00	31.00	31.00	18,590
2026-03-13	31.00	31.00	31.00	31.00	0
2026-03-12	31.10	31.10	31.10	31.10	0
2026-03-11	31.10	31.10	31.10	31.10	241,037
2026-03-10	31.30	31.30	31.00	31.10	12,888
2026-03-09	31.30	31.30	31.30	31.30	0
2026-03-06	31.30	31.30	31.30	31.30	130,383
2026-03-05	31.30	31.30	31.30	31.30	0
2026-03-04	31.30	31.30	31.30	31.30	63,432
2026-03-03	31.30	31.30	31.30	31.30	24,459
2026-03-02	31.30	31.30	31.30	31.30	36,500
2026-02-27	31.30	31.30	31.30	31.30	27,062
2026-02-26	31.30	31.30	31.30	31.30	35,871
2026-02-25	31.30	31.30	31.30	31.30	300,561
2026-02-24	31.40	31.40	31.40	31.40	0
2026-02-23	31.40	31.40	31.40	31.40	12,590
2026-02-20	31.40	31.40	31.40	31.40	188,251
2026-02-19	31.40	31.40	31.40	31.40	19,261
2026-02-18	31.40	31.40	31.40	31.40	48,826
2026-02-17	31.50	31.70	31.40	31.40	18,054
2026-02-16	31.40	31.40	31.40	31.40	64,856
2026-02-13	31.50	31.70	31.40	31.40	36,200
2026-02-12	31.40	31.40	31.40	31.40	0
2026-02-11	31.40	31.40	31.40	31.40	216,808
2026-02-10	31.40	31.40	31.40	31.40	38,632
2026-02-09	31.40	31.40	31.40	31.40	39,014
2026-02-06	31.40	31.40	31.40	31.40	0
2026-02-05	31.40	31.40	31.40	31.40	4,072
2026-02-04	31.40	31.40	31.40	31.40	26
2026-02-03	31.40	31.40	31.40	31.40	1
2026-02-02	31.40	31.40	31.40	31.40	13,953
2026-01-30	31.40	31.40	31.40	31.40	90,218
2026-01-29	31.40	31.40	31.40	31.40	34,450
2026-01-28	31.40	31.40	31.40	31.40	159,265
2026-01-27	31.40	31.40	31.40	31.40	53,939
2026-01-26	31.40	31.40	31.40	31.40	35,000
2026-01-23	31.40	31.40	31.40	31.40	12,930
2026-01-22	31.40	31.40	31.40	31.40	0
2026-01-21	31.00	31.40	31.00	31.40	99,561
2026-01-20	31.00	31.00	31.00	31.00	47,710
2026-01-19	31.00	31.00	31.00	31.00	16,819
2026-01-16	31.50	31.50	31.00	31.00	0
2026-01-15	31.00	31.00	31.00	31.00	37,547
2026-01-14	31.00	31.00	31.00	31.00	143,452
2026-01-13	31.00	31.00	31.00	31.00	0
2026-01-12	31.20	31.20	31.00	31.00	62,362
2026-01-09	31.20	31.20	31.20	31.20	7,112
2026-01-08	32.60	32.60	31.20	31.20	116,111
2026-01-07	33.60	33.60	33.60	33.60	2,710
2026-01-06	33.60	34.60	34.60	33.60	13,468
2026-01-05	33.60	33.60	33.60	33.60	5,724
2026-01-02	33.60	33.60	33.60	33.60	12,004
2026-01-01	33.60	33.60	33.60	33.60	0
2025-12-31	33.60	33.60	33.60	33.60	0
2025-12-30	33.60	33.60	33.60	33.60	52,138
2025-12-29	33.60	33.60	33.60	33.60	27,395
2025-12-26	33.60	33.60	33.60	33.60	0
2025-12-25	33.60	33.60	33.60	33.60	0
2025-12-24	33.60	33.60	33.60	33.60	0
2025-12-23	33.60	33.60	33.60	33.60	2,000
2025-12-22	33.60	33.60	33.60	33.60	0
2025-12-19	33.60	33.60	33.60	33.60	0
2025-12-18	33.60	33.60	33.60	33.60	24,371
2025-12-17	33.60	33.60	33.60	33.60	0
2025-12-16	33.60	33.60	33.60	33.60	14,436
2025-12-15	33.60	33.60	33.60	33.60	0
2025-12-12	33.60	33.60	33.60	33.60	10,329
2025-12-11	33.60	33.60	33.60	33.60	22,780
2025-12-10	33.60	33.60	33.60	33.60	198,722
2025-12-09	33.60	33.60	33.60	33.60	84,398
2025-12-08	33.60	33.60	33.60	33.60	10,072
2025-12-05	33.60	33.60	33.60	33.60	20,560
2025-12-04	33.60	33.60	33.60	33.60	24
2025-12-03	33.60	33.60	33.60	33.60	122,773
2025-12-02	33.60	33.60	33.60	33.60	0
2025-12-01	33.60	33.60	33.60	33.60	0
2025-11-28	33.60	33.60	33.60	33.60	38,293
2025-11-27	33.60	33.60	33.60	33.60	0
2025-11-26	33.60	33.60	33.60	33.60	59,525
2025-11-25	33.60	33.60	33.60	33.60	25,653
2025-11-24	33.60	33.60	33.60	33.60	0
2025-11-21	33.60	33.60	33.60	33.60	12,268
2025-11-20	33.60	33.60	33.60	33.60	51,095
2025-11-19	33.60	33.60	33.60	33.60	262,670
2025-11-18	33.60	33.60	33.60	33.60	0
2025-11-17	33.60	33.60	33.60	33.60	0
2025-11-14	33.60	33.60	33.60	33.60	91,467
2025-11-13	33.60	33.60	33.60	33.60	32,374
2025-11-12	33.80	33.80	33.80	33.80	170,416
2025-11-11	34.40	34.40	34.40	34.40	15,900
2025-11-10	34.40	34.40	34.40	34.40	7,497
2025-11-07	34.40	34.40	34.40	34.40	26,177
2025-11-06	34.40	34.40	34.40	34.40	13,390
2025-11-05	34.40	34.40	34.40	34.40	13,363
2025-11-04	34.40	34.40	34.40	34.40	21,381
2025-11-03	34.40	34.40	34.40	34.40	0
2025-10-31	34.40	34.40	34.40	34.40	0
2025-10-30	34.40	34.40	34.40	34.40	0
2025-10-29	34.40	34.40	34.40	34.40	203,216
2025-10-28	34.40	34.40	34.40	34.40	15,537
2025-10-27	34.40	34.40	34.40	34.40	84,268
2025-10-24	34.40	34.40	34.40	34.40	0
2025-10-23	34.40	34.40	34.40	34.40	0
2025-10-22	34.40	34.40	34.40	34.40	0
2025-10-21	34.40	34.40	34.40	34.40	12,496
2025-10-20	34.40	34.40	34.40	34.40	33,775
2025-10-17	34.40	34.40	34.40	34.40	0
2025-10-16	34.40	34.40	34.40	34.40	12,496
2025-10-15	34.40	34.40	34.40	34.40	23,384
2025-10-14	34.40	34.40	34.40	34.40	7,785
2025-10-13	34.40	34.40	34.40	34.40	19,575
2025-10-10	34.40	34.40	34.40	34.40	103,039
2025-10-09	34.40	34.40	34.40	34.40	0
2025-10-08	34.40	34.40	34.40	34.40	13,198
2025-10-07	34.40	34.40	34.40	34.40	72
2025-10-06	34.40	34.40	34.40	34.40	5,985
2025-10-03	34.40	34.40	34.40	34.40	0
2025-10-02	34.40	34.40	34.40	34.40	3,692
2025-10-01	34.40	34.40	34.40	34.40	0
2025-09-30	33.50	34.40	33.50	34.40	0
2025-09-29	33.30	33.50	33.30	33.50	37,149
2025-09-26	33.30	33.30	33.30	33.30	0
2025-09-25	33.30	33.30	33.30	33.30	24,023
2025-09-24	33.10	33.30	33.10	33.30	12,641
2025-09-23	33.10	33.10	33.10	33.10	66,486
2025-09-22	33.10	33.10	33.10	33.10	883
2025-09-19	32.80	32.80	32.80	32.80	0
2025-09-18	32.80	32.80	32.80	32.80	0
2025-09-17	32.80	32.80	32.80	32.80	19,683
2025-09-16	32.80	32.80	32.80	32.80	56,498
2025-09-15	32.80	32.80	32.80	32.80	0
2025-09-12	32.80	32.80	32.80	32.80	11,924
2025-09-11	32.80	32.80	32.80	32.80	0
2025-09-10	32.80	32.80	32.80	32.80	29,574
2025-09-09	32.80	32.80	32.80	32.80	145,527
2025-09-08	32.90	32.90	32.80	32.80	16,215
2025-09-05	32.90	32.90	32.90	32.90	63,117
2025-09-04	32.90	32.90	32.90	32.90	25
2025-09-03	32.90	32.90	32.90	32.90	77,293
2025-09-02	32.90	32.90	32.90	32.90	7,759
2025-09-01	33.20	33.20	32.90	32.90	47,036
2025-08-29	33.20	33.20	33.20	33.20	31,778
2025-08-28	33.20	33.20	33.20	33.20	11,750
2025-08-27	33.20	33.20	33.20	33.20	19,011
2025-08-26	33.20	33.20	33.20	33.20	15,105
2025-08-25	33.20	33.20	33.20	33.20	0
2025-08-22	33.50	33.60	33.20	33.20	0
2025-08-21	33.20	33.20	33.20	33.20	26,590
2025-08-20	33.20	33.20	33.20	33.20	17,218
2025-08-19	33.20	33.20	33.20	33.20	58,758
2025-08-18	33.20	33.20	33.20	33.20	0
2025-08-15	33.20	33.20	33.20	33.20	50,249
2025-08-14	33.20	33.20	33.20	33.20	0
2025-08-13	33.40	33.40	33.40	33.40	139,389
2025-08-12	33.40	33.40	33.40	33.40	0
2025-08-11	33.40	33.40	33.40	33.40	11,904
2025-08-08	33.40	33.40	33.40	33.40	0
2025-08-07	33.40	33.40	33.40	33.40	0
2025-08-06	33.40	33.40	33.40	33.40	13,116
2025-08-05	33.40	33.40	33.40	33.40	0
2025-08-04	33.40	33.40	33.40	33.40	24
2025-08-01	33.40	33.40	33.40	33.40	12,189
2025-07-31	33.40	33.40	33.40	33.40	0
2025-07-30	33.40	33.40	33.40	33.40	86,325
2025-07-29	33.40	33.40	33.40	33.40	4,294
2025-07-28	33.40	33.40	33.40	33.40	38
2025-07-25	33.40	33.40	33.40	33.40	76,906
2025-07-24	33.40	33.40	33.40	33.40	0
2025-07-23	33.40	33.40	33.40	33.40	52,449
2025-07-22	33.40	33.40	33.40	33.40	0
2025-07-21	33.40	33.40	33.40	33.40	0
2025-07-18	33.40	33.40	33.40	33.40	5,150
2025-07-17	33.40	33.40	33.40	33.40	0
2025-07-16	33.40	33.40	33.40	33.40	15,765
2025-07-15	33.40	33.40	33.40	33.40	0
2025-07-14	33.40	33.40	33.40	33.40	19,617
2025-07-11	33.40	33.40	33.40	33.40	15,765
2025-07-10	33.40	33.40	33.40	33.40	0
2025-07-09	33.60	33.60	33.60	33.60	28,292
2025-07-08	33.60	33.60	33.60	33.60	0
2025-07-07	33.60	33.60	33.60	33.60	0
2025-07-04	33.60	33.60	33.60	33.60	25,554
2025-07-03	33.60	33.60	33.60	33.60	24,644
2025-07-02	33.60	33.60	33.60	33.60	92,225
2025-07-01	34.10	34.10	33.60	33.60	39,505
2025-06-30	34.10	34.10	34.10	34.10	19,791
2025-06-27	34.10	34.10	34.10	34.10	46,804
2025-06-26	34.10	34.10	34.10	34.10	0
2025-06-25	34.10	34.10	34.10	34.10	160,291
2025-06-24	34.10	34.10	34.10	34.10	0
2025-06-23	34.10	34.10	34.10	34.10	10,000
2025-06-20	34.10	34.10	34.10	34.10	8,280
2025-06-19	34.10	34.10	34.10	34.10	0
2025-06-18	34.10	34.10	34.10	34.10	3,718
2025-06-17	33.50	34.10	33.50	34.10	0
2025-06-16	34.00	34.00	34.00	34.00	0
2025-06-13	34.00	34.00	34.00	34.00	0
2025-06-12	33.50	34.00	33.50	34.00	23,212
2025-06-11	34.00	34.00	34.00	34.00	68,779
2025-06-10	34.00	34.00	34.00	34.00	0
2025-06-09	34.00	34.00	34.00	34.00	32,714
2025-06-06	33.50	34.00	33.50	34.00	33
2025-06-05	34.00	34.00	34.00	34.00	368
2025-06-04	34.00	34.00	34.00	34.00	49,751
2025-06-03	34.00	34.00	34.00	34.00	0
2025-06-02	34.00	34.00	34.00	34.00	14,221
2025-05-30	34.00	34.00	34.00	34.00	0
2025-05-29	34.00	34.00	34.00	34.00	0
2025-05-28	34.00	34.00	34.00	34.00	26,684
2025-05-27	33.60	34.00	33.60	34.00	0
2025-05-26	33.98	33.98	33.98	33.98	0
2025-05-23	33.60	33.60	33.60	33.60	0
2025-05-22	33.60	33.60	33.60	33.60	0
2025-05-21	33.00	33.60	33.00	33.60	69,501
2025-05-20	33.00	33.00	33.00	33.00	52,880
2025-05-19	33.00	33.00	33.00	33.00	12,808
2025-05-16	33.00	33.00	33.00	33.00	11,144
2025-05-15	33.00	33.00	33.00	33.00	0
2025-05-14	33.00	33.00	33.00	33.00	65,789
2025-05-13	33.00	33.00	33.00	33.00	0
2025-05-12	33.00	33.00	33.00	33.00	0
2025-05-09	33.00	33.00	33.00	33.00	0
2025-05-08	33.00	33.00	33.00	33.00	6,521
2025-05-07	33.00	33.00	33.00	33.00	0
2025-05-06	33.00	33.00	33.00	33.00	2,436
2025-05-05	32.00	32.00	32.00	32.00	0
2025-05-02	33.00	33.00	33.00	33.00	0
2025-05-01	33.00	33.00	33.00	33.00	6,021
2025-04-30	33.00	33.00	33.00	33.00	53,612
2025-04-29	32.50	32.50	32.50	32.50	0
2025-04-28	32.50	32.50	32.50	32.50	0
2025-04-25	32.50	32.50	32.50	32.50	0
2025-04-24	32.00	32.50	32.00	32.50	105,596
2025-04-23	32.00	32.00	32.00	32.00	0
2025-04-22	32.00	32.00	32.00	32.00	0
2025-04-21	32.00	32.00	32.00	32.00	0
2025-04-18	32.00	32.00	32.00	32.00	0
2025-04-17	32.00	32.00	32.00	32.00	42,776
2025-04-16	32.00	32.00	32.00	32.00	4,120
2025-04-15	32.50	32.50	32.00	32.00	21,248
2025-04-14	32.50	32.50	32.50	32.50	0
2025-04-11	32.50	32.50	32.50	32.50	0
2025-04-10	33.40	33.40	33.40	33.40	13
2025-04-09	33.40	33.40	33.40	33.40	0
2025-04-08	33.40	33.40	33.40	33.40	0
2025-04-07	33.50	33.50	33.40	33.40	13
2025-04-04	33.50	33.90	33.50	33.50	6,142
2025-04-03	33.50	33.50	33.50	33.50	0
2025-04-02	33.50	33.50	33.50	33.50	6,713
2025-04-01	33.80	33.80	33.30	33.60	164,529
2025-03-31	33.80	33.80	33.80	33.80	0
2025-03-28	33.80	33.80	33.80	33.80	10,246
2025-03-27	33.80	33.80	33.80	33.80	33
2025-03-26	33.80	33.80	33.80	33.80	52,722
2025-03-25	33.80	33.80	33.80	33.80	6,660
2025-03-24	33.80	33.80	33.80	33.80	12,519
2025-03-21	33.80	33.80	33.80	33.80	55,491
2025-03-20	33.80	33.80	33.80	33.80	0
2025-03-19	33.80	33.80	33.80	33.80	206,739
2025-03-18	34.60	34.60	33.80	33.80	0
2025-03-17	34.60	34.60	34.60	34.60	19,604
2025-03-14	34.60	34.60	34.60	34.60	0
2025-03-13	34.60	34.60	34.60	34.60	11,484
2025-03-12	34.60	34.60	34.60	34.60	529,470
2025-03-11	34.60	34.60	34.60	34.60	0
2025-03-10	34.60	34.60	34.60	34.60	2,828
2025-03-07	34.60	34.60	34.60	34.60	60,321
2025-03-06	34.60	34.60	34.60	34.60	9,768
2025-03-05	34.60	34.60	34.60	34.60	25,247
2025-03-04	34.60	34.60	34.60	34.60	21,636
2025-03-03	35.00	35.00	34.60	34.60	61,347
2025-02-28	35.00	35.00	35.00	35.00	50,459
2025-02-27	35.00	35.00	35.00	35.00	63,016
2025-02-26	35.00	35.00	35.00	35.00	6,974
2025-02-25	35.50	35.50	35.00	35.00	52,718
2025-02-24	35.50	35.50	35.50	35.50	0
2025-02-21	35.50	35.50	35.50	35.50	0
2025-02-20	35.50	35.50	35.50	35.50	116,642
2025-02-19	35.50	35.50	35.50	35.50	0
2025-02-18	35.50	35.50	35.50	35.50	12,914
2025-02-17	35.50	35.50	35.50	35.50	79
2025-02-14	35.50	35.50	35.50	35.50	35,202
2025-02-13	35.50	35.50	35.50	35.50	23,064
2025-02-12	35.50	35.50	35.50	35.50	182,330
2025-02-11	35.50	35.50	35.50	35.50	6,567
2025-02-10	35.50	35.50	35.50	35.50	0
2025-02-07	35.50	35.50	35.50	35.50	0
2025-02-06	35.50	35.50	35.50	35.50	0
2025-02-05	35.80	35.80	35.50	35.50	45,026
2025-02-04	35.80	35.80	35.80	35.80	0
2025-02-03	35.80	35.80	35.80	35.80	0
2025-01-31	35.80	35.80	35.80	35.80	6,525
2025-01-30	35.80	35.80	35.80	35.80	129,370
2025-01-29	35.80	35.80	35.80	35.80	0
2025-01-28	35.80	35.80	35.80	35.80	3,709
2025-01-27	35.80	35.80	35.80	35.80	0
2025-01-24	35.80	35.80	35.80	35.80	18,586
2025-01-23	35.80	35.80	35.80	35.80	722,225
2025-01-22	35.80	35.80	35.80	35.80	15,133
2025-01-21	35.80	35.80	35.80	35.80	0
2025-01-20	35.30	35.80	35.30	35.80	0
2025-01-17	35.80	35.80	35.80	35.80	0
2025-01-16	35.80	35.80	35.80	35.80	36,079
2025-01-15	35.20	35.80	35.20	35.80	260,146
2025-01-14	35.80	35.80	35.20	35.20	22,000
2025-01-13	35.80	35.80	35.80	35.80	46,724
2025-01-10	35.80	35.80	35.80	35.80	15,300
2025-01-09	35.80	35.80	35.80	35.80	27,189
2025-01-08	36.80	36.80	36.00	36.00	42,150
2025-01-07	36.80	36.80	36.80	36.80	49,172
2025-01-06	36.80	36.80	36.80	36.80	7,745
2025-01-03	36.80	36.80	36.80	36.80	4,000
2025-01-02	36.80	36.80	36.80	36.80	2,000
2025-01-01	38.40	38.40	38.40	38.40	0
2024-12-31	38.40	38.40	38.40	38.40	1,080
2024-12-30	38.40	38.40	38.40	38.40	14,178
2024-12-27	38.40	38.40	38.40	38.40	6,200
2024-12-26	38.40	38.40	38.40	38.40	0
2024-12-25	38.40	38.40	38.40	38.40	0
2024-12-24	38.40	38.40	38.40	38.40	12,862
2024-12-23	38.40	38.40	38.40	38.40	0
2024-12-20	38.40	38.40	38.40	38.40	0
2024-12-19	38.40	38.40	38.40	38.40	0
2024-12-18	38.40	38.40	38.40	38.40	0
2024-12-17	38.40	38.40	38.40	38.40	0
2024-12-16	37.80	38.40	37.80	38.40	5,218
2024-12-13	37.80	37.80	37.80	37.80	0
2024-12-12	37.80	37.80	37.80	37.80	32,124
2024-12-11	37.80	37.80	37.80	37.80	220,807
2024-12-10	37.80	37.80	37.80	37.80	0
2024-12-09	37.80	37.80	37.80	37.80	25,595
2024-12-06	37.80	37.80	37.80	37.80	0
2024-12-05	37.80	37.80	37.80	37.80	0
2024-12-04	37.80	37.80	37.80	37.80	68,860
2024-12-03	37.80	37.80	37.80	37.80	0
2024-12-02	37.80	37.80	37.80	37.80	28,249
2024-11-29	37.80	37.80	37.80	37.80	489
2024-11-28	37.80	37.80	37.80	37.80	0
2024-11-27	37.80	37.80	37.80	37.80	78,193
2024-11-26	37.80	37.80	37.80	37.80	0
2024-11-25	37.80	37.80	37.80	37.80	0
2024-11-22	37.80	37.80	37.80	37.80	88,244
2024-11-21	37.80	37.80	37.80	37.80	0
2024-11-20	37.80	37.80	37.80	37.80	69,226
2024-11-19	37.80	37.80	37.80	37.80	0
2024-11-18	37.80	37.80	37.80	37.80	22,049
2024-11-15	37.80	37.80	37.80	37.80	0
2024-11-14	37.80	37.80	37.80	37.80	0
2024-11-13	37.80	37.80	37.80	37.80	0
2024-11-12	37.80	37.80	37.80	37.80	277,758
2024-11-11	37.80	37.80	37.80	37.80	15,972
2024-11-08	37.80	37.80	37.80	37.80	0
2024-11-07	38.00	38.00	37.80	37.80	0
2024-11-06	38.00	38.00	38.00	38.00	13,342
2024-11-05	38.00	38.00	38.00	38.00	0
2024-11-04	38.00	38.00	38.00	38.00	0
2024-11-01	38.00	38.00	38.00	38.00	0
2024-10-31	38.00	38.00	38.00	38.00	0
2024-10-30	38.00	38.00	38.00	38.00	83,174
2024-10-29	38.00	38.00	38.00	38.00	0
2024-10-28	38.00	38.00	38.00	38.00	28,567
2024-10-25	38.00	38.00	38.00	38.00	0
2024-10-24	38.00	38.00	38.00	38.00	0
2024-10-23	38.00	38.00	38.00	38.00	90,482
2024-10-22	38.00	38.00	38.00	38.00	0
2024-10-21	38.00	38.00	38.00	38.00	0
2024-10-18	38.00	38.00	38.00	38.00	0
2024-10-17	38.00	38.00	38.00	38.00	29,789
2024-10-16	38.00	38.00	38.00	38.00	218,248
2024-10-15	38.60	38.60	38.60	38.60	11,750
2024-10-14	38.60	38.60	38.60	38.60	36,281
2024-10-11	37.80	38.60	37.80	38.60	39,359
2024-10-10	37.80	37.80	37.80	37.80	0
2024-10-09	37.80	37.80	37.80	37.80	49,358
2024-10-08	37.80	37.80	37.80	37.80	4,000
2024-10-07	38.60	38.60	37.80	37.80	11,829
2024-10-04	38.60	38.60	38.60	38.60	0
2024-10-03	38.60	38.60	38.60	38.60	0
2024-10-02	38.60	38.60	38.60	38.60	58,987
2024-10-01	39.00	39.00	39.00	39.00	0
2024-09-30	38.80	39.00	37.80	39.00	16,290
2024-09-27	38.80	38.80	38.80	38.80	0
2024-09-26	38.80	38.80	38.80	38.80	9,218
2024-09-25	39.00	39.00	39.00	39.00	101,612
2024-09-24	39.00	39.00	39.00	39.00	0
2024-09-23	39.00	39.00	39.00	39.00	0
2024-09-20	39.00	39.00	39.00	39.00	0
2024-09-19	39.00	39.00	39.00	39.00	0
2024-09-18	39.00	39.00	39.00	39.00	39,493
2024-09-17	39.00	39.00	39.00	39.00	0
2024-09-16	39.00	39.00	39.00	39.00	13,682
2024-09-13	39.00	39.00	39.00	39.00	0
2024-09-12	39.00	39.00	39.00	39.00	6,402
2024-09-11	39.00	39.00	39.00	39.00	64,623
2024-09-10	39.60	39.60	39.60	39.60	4,000
2024-09-09	39.60	39.60	39.60	39.60	0
2024-09-06	39.60	39.60	39.60	39.60	0
2024-09-05	39.60	39.90	38.70	39.60	0
2024-09-04	39.00	39.60	39.00	39.60	42,294
2024-09-03	39.80	39.80	39.00	39.00	30,957
2024-09-02	39.80	39.80	39.80	39.80	22,513
2024-08-30	39.80	39.80	39.80	39.80	46,541
2024-08-29	39.20	39.80	39.20	39.80	49,879
2024-08-28	39.20	39.20	39.20	39.20	10,417
2024-08-27	40.00	40.00	39.20	39.20	30,758
2024-08-26	40.00	40.00	40.00	40.00	0
2024-08-23	40.00	40.00	40.00	40.00	6,767
2024-08-22	40.00	40.00	40.00	40.00	34,222
2024-08-21	40.00	40.00	40.00	40.00	18,115
2024-08-20	40.00	40.00	40.00	40.00	87,216
2024-08-19	40.00	40.00	40.00	40.00	9,422
2024-08-16	40.00	40.00	40.00	40.00	0
2024-08-15	40.00	40.00	40.00	40.00	0
2024-08-14	40.00	40.00	40.00	40.00	76,388
2024-08-13	40.50	40.50	40.00	40.00	0
2024-08-12	40.50	40.50	40.50	40.50	0
2024-08-09	40.50	40.50	40.50	40.50	0
2024-08-08	40.50	40.50	40.50	40.50	0
2024-08-07	40.50	40.50	40.50	40.50	0
2024-08-06	40.50	40.50	40.50	40.50	0
2024-08-05	40.50	40.50	40.50	40.50	0
2024-08-02	40.50	40.50	40.50	40.50	0
2024-08-01	40.50	40.50	40.50	40.50	0
2024-07-31	40.40	40.50	40.40	40.50	19,671
2024-07-30	40.40	40.40	40.40	40.40	28,021
2024-07-29	40.40	40.40	40.40	40.40	9,233
2024-07-26	40.40	40.40	40.40	40.40	9,725
2024-07-25	40.40	40.40	40.40	40.40	46,430
2024-07-24	40.40	40.40	40.40	40.40	0
2024-07-23	40.40	40.40	40.40	40.40	7,436
2024-07-22	40.40	40.40	40.40	40.40	37,813
2024-07-19	40.60	40.60	40.40	40.40	0
2024-07-18	40.00	40.00	40.00	40.00	0
2024-07-17	40.00	40.00	40.00	40.00	3,457
2024-07-16	40.00	40.00	40.00	40.00	8,100
2024-07-15	40.00	40.00	40.00	40.00	6,465
2024-07-12	40.00	40.00	40.00	40.00	0
2024-07-11	40.00	40.00	40.00	40.00	0
2024-07-10	40.00	40.00	40.00	40.00	44,747
2024-07-09	40.00	40.00	40.00	40.00	15,212
2024-07-08	40.00	40.00	40.00	40.00	6,937
2024-07-05	40.00	40.00	40.00	40.00	79,611
2024-07-04	40.00	40.00	40.00	40.00	0
2024-07-03	40.00	40.00	40.00	40.00	20,000
2024-07-02	40.00	40.00	40.00	40.00	0
2024-07-01	40.00	40.00	40.00	40.00	30,465
2024-06-28	40.00	40.00	40.00	40.00	0
2024-06-27	40.40	40.40	40.00	40.00	0
2024-06-26	42.60	42.60	42.60	42.60	73,272
2024-06-25	42.60	42.60	42.60	42.60	7,097
2024-06-24	42.60	42.60	42.60	42.60	31,004
2024-06-21	42.60	42.60	42.60	42.60	15,305
2024-06-20	43.00	43.00	42.60	42.60	52,962
2024-06-19	43.00	43.00	43.00	43.00	0
2024-06-18	43.00	43.00	43.00	43.00	0
2024-06-17	43.00	43.00	43.00	43.00	12,653
2024-06-14	43.00	43.00	43.00	43.00	9,186
2024-06-13	43.00	43.00	43.00	43.00	20,414
2024-06-12	43.00	43.00	43.00	43.00	0
2024-06-11	43.00	43.00	43.00	43.00	0
2024-06-10	42.00	43.10	41.90	43.00	0
2024-06-07	42.00	43.10	42.00	43.00	24,765
2024-06-06	43.00	43.00	43.00	43.00	34,161
2024-06-05	42.80	43.00	42.80	43.00	26,010
2024-06-04	42.40	42.40	42.40	42.40	0
2024-06-03	42.40	42.40	42.40	42.40	0
2024-05-31	42.40	42.40	42.40	42.40	35,584
2024-05-30	42.40	42.40	42.40	42.40	125,504
2024-05-29	42.40	42.40	42.40	42.40	0
2024-05-28	42.40	42.40	42.40	42.40	0
2024-05-27	42.40	42.40	42.40	42.40	0
2024-05-24	42.40	42.40	42.40	42.40	0
2024-05-23	42.40	42.40	42.40	42.40	0
2024-05-22	42.40	42.40	42.40	42.40	117,316
2024-05-21	42.40	42.40	42.40	42.40	24,856
2024-05-20	42.00	42.40	42.00	42.40	0
2024-05-17	42.00	42.00	42.00	42.00	21,068
2024-05-16	42.00	42.00	42.00	42.00	0
2024-05-15	41.20	42.00	41.20	42.00	76,766
2024-05-14	41.20	41.20	41.20	41.20	21,241
2024-05-13	41.20	41.20	41.20	41.20	40,151
2024-05-10	41.20	41.20	41.20	41.20	0
2024-05-09	41.20	41.20	41.20	41.20	36,358
2024-05-08	42.00	42.20	41.20	41.20	0
2024-05-07	41.20	41.20	41.20	41.20	0
2024-05-06	41.20	41.20	41.20	41.20	0
2024-05-03	41.20	41.20	41.20	41.20	65,901
2024-05-02	40.80	40.80	40.80	40.80	0
2024-05-01	42.00	42.00	40.80	40.80	6,462
2024-04-30	40.80	40.80	40.80	40.80	10,536
2024-04-29	40.80	40.80	40.80	40.80	15,365
2024-04-26	40.80	40.80	40.80	40.80	617
2024-04-25	40.80	40.80	40.80	40.80	0
2024-04-24	40.80	40.80	40.80	40.80	0
2024-04-23	41.00	41.00	40.80	40.80	11,841
2024-04-22	41.00	41.00	41.00	41.00	50,766
2024-04-19	41.00	41.00	41.00	41.00	31,465
2024-04-18	41.00	41.00	41.00	41.00	0
2024-04-17	41.00	41.00	41.00	41.00	57,198
2024-04-16	41.00	41.00	41.00	41.00	19,491
2024-04-15	41.00	41.00	41.00	41.00	19,582
2024-04-12	41.00	41.00	41.00	41.00	26,443
2024-04-11	41.00	41.00	41.00	41.00	11,913
2024-04-10	41.80	41.80	41.00	41.00	204,482
2024-04-09	41.80	41.80	41.80	41.80	30,000
2024-04-08	41.80	41.80	41.80	41.80	0
2024-04-05	41.80	41.80	41.80	41.80	0
2024-04-04	41.80	41.80	41.80	41.80	36,336
2024-04-03	42.20	42.20	41.80	41.80	8,517
2024-04-02	42.20	42.20	42.20	42.20	0
2024-04-01	42.20	42.20	42.20	42.20	0
2024-03-29	42.20	42.20	42.20	42.20	0
2024-03-28	42.20	42.20	42.20	42.20	17,996
2024-03-27	42.00	42.00	42.00	42.00	12,185
2024-03-26	42.00	42.00	42.00	42.00	11,924
2024-03-25	42.00	42.00	42.00	42.00	0
2024-03-22	42.00	42.00	42.00	42.00	8,224
2024-03-21	42.00	42.00	42.00	42.00	34,061
2024-03-20	42.00	42.00	42.00	42.00	0
2024-03-19	41.60	42.00	41.60	42.00	38,566
2024-03-18	41.60	41.60	41.60	41.60	5,064
2024-03-15	41.60	41.60	41.60	41.60	346
2024-03-14	41.60	41.60	41.60	41.60	0
2024-03-13	41.60	41.60	41.60	41.60	105,496
2024-03-12	41.60	41.60	41.60	41.60	0
2024-03-11	41.60	41.60	41.60	41.60	66,160
2024-03-08	41.60	41.60	41.60	41.60	6,549
2024-03-07	41.60	41.60	41.60	41.60	6,107
2024-03-06	41.60	41.60	41.60	41.60	32,450
2024-03-05	41.60	41.60	41.60	41.60	60,424
2024-03-04	41.60	41.60	41.60	41.60	0
2024-03-01	41.60	41.60	41.60	41.60	0
2024-02-29	41.60	41.60	41.60	41.60	42,592
2024-02-28	41.60	41.60	41.60	41.60	12,993
2024-02-27	41.60	41.60	41.60	41.60	61,437
2024-02-26	42.00	42.40	41.60	41.60	58,788
2024-02-23	41.60	41.60	41.60	41.60	78,626
2024-02-22	41.60	41.60	41.60	41.60	0
2024-02-21	41.60	41.60	41.60	41.60	58,039
2024-02-20	41.60	41.60	41.60	41.60	18,358
2024-02-19	41.60	41.60	41.60	41.60	25,789
2024-02-16	41.60	41.60	41.60	41.60	29,931
2024-02-15	41.60	41.60	41.60	41.60	40,495
2024-02-14	41.60	41.60	41.60	41.60	51,117
2024-02-13	41.60	41.60	41.60	41.60	0
2024-02-12	42.00	42.40	41.60	41.60	11,829
2024-02-09	42.20	42.20	42.20	42.20	13,202
2024-02-08	42.20	42.20	42.20	42.20	78,574
2024-02-07	42.20	42.20	42.20	42.20	43,851
2024-02-06	42.20	42.20	42.20	42.20	10,279
2024-02-05	42.20	42.20	42.20	42.20	93,130
2024-02-02	42.20	42.20	42.20	42.20	0
2024-02-01	41.80	42.20	41.80	42.20	19,588
2024-01-31	42.00	42.70	42.00	42.20	0
2024-01-30	42.20	42.20	42.20	42.20	0
2024-01-29	42.20	42.20	42.20	42.20	8,675
2024-01-26	42.00	42.70	42.00	42.20	0
2024-01-25	42.20	42.20	42.20	42.20	0
2024-01-24	42.20	42.20	42.20	42.20	93,618
2024-01-23	42.20	42.20	42.20	42.20	37,188
2024-01-22	42.20	42.20	42.20	42.20	14,521
2024-01-19	42.20	42.20	42.20	42.20	35,489
2024-01-18	42.20	42.20	42.20	42.20	11,536
2024-01-17	42.20	42.20	42.20	42.20	75,698
2024-01-16	42.20	42.20	42.20	42.20	0
2024-01-15	42.20	42.20	42.20	42.20	23,362
2024-01-12	42.20	42.20	42.20	42.20	49,719
2024-01-11	42.80	42.80	42.80	42.80	5,649
2024-01-10	42.80	42.80	42.80	42.80	114,649
2024-01-09	41.80	43.50	41.80	42.80	22,091
2024-01-08	41.80	41.80	41.80	41.80	76,925
2024-01-05	41.80	41.80	41.80	41.80	20,279
2024-01-04	41.80	41.80	41.80	41.80	23,505
2024-01-03	42.80	42.80	42.80	42.80	11,538
2024-01-02	42.80	42.80	42.80	42.80	0
2024-01-01	42.80	42.80	42.80	42.80	0
2023-12-29	42.00	43.00	42.00	42.80	9,274
2023-12-28	42.00	43.00	42.00	42.80	0
2023-12-27	42.00	43.00	42.00	42.80	14,010
2023-12-26	42.80	42.80	42.80	42.80	0
2023-12-25	42.80	42.80	42.80	42.80	0
2023-12-22	42.80	42.80	42.80	42.80	6,262
2023-12-21	42.80	42.80	42.80	42.80	0
2023-12-20	42.80	42.80	42.80	42.80	19,000
2023-12-19	42.40	42.40	42.40	42.40	0
2023-12-18	42.40	42.40	42.40	42.40	7,816
2023-12-15	42.40	42.40	42.40	42.40	25,112
2023-12-14	42.80	42.80	42.40	42.40	7
2023-12-13	42.80	42.80	42.80	42.80	70,033
2023-12-12	42.80	42.80	42.80	42.80	49,614
2023-12-11	42.80	42.80	42.80	42.80	0
2023-12-08	42.80	42.80	42.80	42.80	8,530
2023-12-07	42.80	42.80	42.80	42.80	7,313
2023-12-06	42.80	42.80	42.80	42.80	0
2023-12-05	42.80	42.80	42.80	42.80	12,943
2023-12-04	42.20	42.20	42.20	42.20	6,092
2023-12-01	42.20	42.20	42.20	42.20	0
2023-11-30	42.60	42.60	42.20	42.20	24,023
2023-11-29	42.20	42.60	42.20	42.60	41,336
2023-11-28	42.20	42.20	42.20	42.20	0
2023-11-27	42.20	42.20	42.20	42.20	9,996
2023-11-24	42.20	42.20	42.20	42.20	44,686
2023-11-23	42.20	42.20	42.20	42.20	128,668
2023-11-22	42.20	42.20	42.20	42.20	2,303
2023-11-21	41.80	41.80	41.80	41.80	18,574
2023-11-20	41.80	41.80	41.80	41.80	19,218
2023-11-17	41.80	41.80	41.80	41.80	39,025
2023-11-16	41.80	41.80	41.80	41.80	0
2023-11-15	41.00	41.80	41.00	41.80	12,648
2023-11-14	41.00	41.00	41.00	41.00	0
2023-11-13	41.00	41.00	41.00	41.00	0
2023-11-10	41.00	41.00	41.00	41.00	31,549
2023-11-09	41.60	41.60	41.60	41.60	0
2023-11-08	41.60	41.60	41.60	41.60	52,420
2023-11-07	41.60	41.60	41.60	41.60	0
2023-11-06	41.60	41.60	41.60	41.60	0
2023-11-03	41.60	41.60	41.60	41.60	117,928
2023-11-02	41.60	41.60	41.60	41.60	0
2023-11-01	41.60	41.60	41.60	41.60	44,464
2023-10-31	41.60	41.60	41.60	41.60	25,111
2023-10-30	41.60	41.60	41.60	41.60	24,211
2023-10-27	41.60	41.60	41.60	41.60	12,382
2023-10-26	41.60	41.60	41.60	41.60	0
2023-10-25	41.60	41.60	41.60	41.60	39,607
2023-10-24	41.60	41.60	41.60	41.60	13,345
2023-10-23	41.60	41.60	41.60	41.60	0
2023-10-20	41.60	41.60	41.60	41.60	0
2023-10-19	42.20	42.20	41.60	42.20	0
2023-10-18	42.20	42.20	42.20	42.20	44,503
2023-10-17	42.20	42.20	42.20	42.20	34,761
2023-10-16	42.20	42.20	42.20	42.20	37,061
2023-10-13	42.20	42.20	42.20	42.20	31,827
2023-10-12	42.20	42.20	42.20	42.20	0
2023-10-11	42.20	42.20	42.20	42.20	14,132
2023-10-10	42.20	42.60	41.60	42.20	0
2023-10-09	42.70	45.00	42.20	42.20	25,970
2023-10-06	43.20	43.20	43.20	43.20	21,177
2023-10-05	43.00	43.00	42.50	42.50	0
2023-10-04	43.00	43.00	43.00	43.00	9,812
2023-10-03	43.00	43.00	43.00	43.00	0
2023-10-02	43.00	43.00	43.00	43.00	30,144
2023-09-29	43.00	43.00	43.00	43.00	0
2023-09-28	44.40	44.70	43.00	43.00	88,435
2023-09-27	44.70	44.70	44.70	44.70	48,973
2023-09-26	44.70	44.70	44.70	44.70	0
2023-09-25	44.70	44.70	44.70	44.70	3,325
2023-09-22	44.60	44.80	44.60	44.70	0
2023-09-21	44.80	44.80	44.80	44.80	6,509
2023-09-20	45.00	45.00	45.00	45.00	40,380
2023-09-19	45.00	45.00	45.00	45.00	0
2023-09-18	45.00	45.00	45.00	45.00	0
2023-09-15	45.20	45.20	45.00	45.00	25,538
2023-09-14	45.20	45.20	45.20	45.20	26,051
2023-09-13	45.20	45.20	45.20	45.20	6,465
2023-09-12	45.20	45.20	45.20	45.20	750
2023-09-11	45.20	44.00	44.00	45.20	1,500
2023-09-08	45.20	45.20	45.20	45.20	42,450
2023-09-07	45.20	45.20	45.20	45.20	17,849
2023-09-06	45.20	45.20	45.20	45.20	0
2023-09-05	45.20	45.20	45.20	45.20	0
2023-09-04	45.20	45.20	45.20	45.20	46,546
2023-09-01	45.20	45.20	45.20	45.20	66,737
2023-08-31	45.20	45.20	45.20	45.20	0
2023-08-30	45.20	45.20	45.20	45.20	25,000
2023-08-29	45.20	45.20	45.20	45.20	0
2023-08-28	45.20	45.20	45.20	45.20	0
2023-08-25	45.20	45.20	45.20	45.20	0
2023-08-24	45.20	45.20	45.20	45.20	0
2023-08-23	45.20	45.20	45.20	45.20	44,805
2023-08-22	45.20	45.20	45.20	45.20	0
2023-08-21	45.20	45.20	45.20	45.20	0
2023-08-18	45.60	45.60	45.00	45.20	50,167
2023-08-17	45.60	45.60	45.60	45.60	144,267
2023-08-16	45.60	45.60	45.60	45.60	288
2023-08-15	47.00	47.30	45.60	45.60	24,910
2023-08-14	45.60	45.60	45.60	45.60	21,413
2023-08-11	45.60	45.60	45.60	45.60	0
2023-08-10	46.60	46.60	45.60	45.60	22,000
2023-08-09	46.60	46.60	46.60	46.60	0
2023-08-08	46.60	46.60	46.60	46.60	37,641
2023-08-07	46.60	46.60	46.60	46.60	26,307
2023-08-04	46.60	46.60	46.60	46.60	13,024
2023-08-03	46.60	46.60	46.60	46.60	15,636
2023-08-02	46.60	46.60	46.60	46.60	25,987
2023-08-01	46.60	46.60	46.60	46.60	215
2023-07-31	46.60	46.60	46.60	46.60	32,572
2023-07-28	46.60	46.60	46.60	46.60	179
2023-07-27	46.60	46.60	46.60	46.60	6,332
2023-07-26	46.60	46.60	46.60	46.60	0
2023-07-25	46.60	46.60	46.60	46.60	0
2023-07-24	46.60	46.60	46.60	46.60	0
2023-07-21	46.60	46.60	46.60	46.60	43,659
2023-07-20	46.60	46.60	46.60	46.60	25,219
2023-07-19	46.60	46.60	46.60	46.60	0
2023-07-18	46.40	46.40	46.40	46.40	0
2023-07-17	47.00	47.30	46.40	46.40	15,659
2023-07-14	47.00	47.00	47.00	47.00	17,070
2023-07-13	47.00	47.00	47.00	47.00	44,858
2023-07-12	47.00	47.00	47.00	47.00	0
2023-07-11	47.00	47.00	47.00	47.00	0
2023-07-10	47.00	47.00	47.00	47.00	0
2023-07-07	47.00	47.00	47.00	47.00	22,599
2023-07-06	47.00	47.50	46.00	47.00	7,793
2023-07-05	46.00	46.00	46.00	46.00	0
2023-07-04	46.00	46.00	46.00	46.00	0
2023-07-03	46.00	46.00	46.00	46.00	35,489
2023-06-30	46.00	46.00	46.00	46.00	44,406
2023-06-29	47.00	47.00	46.00	46.00	0
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.00	48.00	48.00	48.00	0
2023-06-26	48.00	48.00	48.00	48.00	0
2023-06-23	49.00	49.00	48.00	48.00	45,848
2023-06-22	49.00	49.00	49.00	49.00	5,914
2023-06-21	49.00	49.00	49.00	49.00	7,497
2023-06-20	49.00	49.00	49.00	49.00	0
2023-06-19	49.00	49.00	49.00	49.00	0
2023-06-16	49.00	49.00	49.00	49.00	0
2023-06-15	49.00	49.00	49.00	49.00	0
2023-06-14	49.00	49.00	49.00	49.00	14,141
2023-06-13	49.00	49.00	49.00	49.00	69,258
2023-06-12	49.00	49.00	49.00	49.00	0
2023-06-09	49.00	49.00	49.00	49.00	0
2023-06-08	49.00	49.00	49.00	49.00	11,322
2023-06-07	49.00	49.00	49.00	49.00	0
2023-06-06	49.00	49.00	49.00	49.00	0
2023-06-05	49.00	49.00	49.00	49.00	13,871
2023-06-02	49.00	49.00	49.00	49.00	0
2023-06-01	49.00	49.00	49.00	49.00	9,000
2023-05-31	50.00	50.00	48.90	49.00	29,425
2023-05-30	50.00	50.00	50.00	50.00	0
2023-05-29	50.00	50.00	50.00	50.00	0
2023-05-26	50.00	50.00	50.00	50.00	11,000
2023-05-25	50.00	50.00	50.00	50.00	0
2023-05-24	50.00	50.00	50.00	50.00	17,402
2023-05-23	50.00	50.00	49.00	49.00	12,684
2023-05-22	50.00	50.00	50.00	50.00	7,552
2023-05-19	50.00	50.00	50.00	50.00	0
2023-05-18	50.00	50.00	50.00	50.00	41,545
2023-05-17	50.00	50.00	50.00	50.00	37,067
2023-05-16	50.00	50.00	50.00	50.00	16,889
2023-05-15	50.00	50.00	50.00	50.00	0
2023-05-12	50.00	50.00	50.00	50.00	0
2023-05-11	50.00	50.00	50.00	50.00	0
2023-05-10	50.00	50.00	50.00	50.00	85,312
2023-05-09	50.00	50.00	50.00	50.00	0
2023-05-08	50.00	50.00	50.00	50.00	0
2023-05-05	50.00	50.00	50.00	50.00	0
2023-05-04	50.00	50.00	50.00	50.00	13,000
2023-05-03	50.00	50.00	50.00	50.00	31,241
2023-05-02	50.00	50.00	50.00	50.00	0
2023-05-01	50.00	50.00	50.00	50.00	0
2023-04-28	50.00	50.00	50.00	50.00	64,717
2023-04-27	50.00	50.00	50.00	50.00	39,466
2023-04-26	49.00	50.00	49.00	50.00	9,964
2023-04-25	49.00	49.00	49.00	49.00	0
2023-04-24	48.90	48.90	48.90	48.90	26,871
2023-04-21	50.00	50.00	50.00	50.00	15,337
2023-04-20	50.00	50.00	50.00	50.00	0
2023-04-19	50.00	50.00	50.00	50.00	70,397
2023-04-18	50.00	50.00	50.00	50.00	7,774
2023-04-17	50.00	50.00	50.00	50.00	0
2023-04-14	50.00	50.00	50.00	50.00	44,880
2023-04-13	50.00	50.00	50.00	50.00	87,489
2023-04-12	50.00	50.00	50.00	50.00	20,567
2023-04-11	50.00	50.00	50.00	50.00	51,766
2023-04-10	50.00	50.00	50.00	50.00	0
2023-04-07	50.00	50.00	50.00	50.00	0
2023-04-06	50.00	50.00	48.00	50.00	7,224
2023-04-05	50.00	50.00	50.00	50.00	35,996
2023-04-04	50.00	50.00	50.00	50.00	46,501
2023-04-03	50.00	50.00	50.00	50.00	20,028
2023-03-31	50.00	50.00	50.00	50.00	0
2023-03-30	50.00	50.00	50.00	50.00	0
2023-03-29	50.00	50.00	50.00	50.00	46,884
2023-03-28	50.00	50.00	50.00	50.00	29,417
2023-03-27	50.00	50.00	50.00	50.00	10,168
2023-03-24	50.00	50.00	50.00	50.00	0
2023-03-23	50.00	50.00	50.00	50.00	6,754
2023-03-22	50.00	50.00	50.00	50.00	545
2023-03-21	50.50	50.50	50.00	50.00	56,282
2023-03-20	50.50	50.50	50.50	50.50	0
2023-03-17	50.50	50.50	50.50	50.50	0
2023-03-16	53.00	53.50	50.50	50.50	36,375
2023-03-15	52.00	52.00	52.00	52.00	76,336
2023-03-14	52.00	52.00	52.00	52.00	0
2023-03-13	52.00	52.00	52.00	52.00	0
2023-03-10	52.00	52.00	52.00	52.00	0
2023-03-09	53.00	53.00	52.50	52.50	30,209
2023-03-08	53.00	53.00	53.00	53.00	146,849
2023-03-07	53.00	53.00	53.00	53.00	0
2023-03-06	53.00	53.00	53.00	53.00	6,106
2023-03-03	53.00	53.00	53.00	53.00	57,508
2023-03-02	53.00	53.00	53.00	53.00	13,367
2023-03-01	53.00	53.00	53.00	53.00	46,194
2023-02-28	53.00	53.00	53.00	53.00	0
2023-02-27	53.50	53.50	53.00	53.00	54,249
2023-02-24	53.50	53.50	53.50	53.50	0
2023-02-23	53.50	53.50	53.50	53.50	0
2023-02-22	53.50	53.50	53.50	53.50	26,748
2023-02-21	53.50	53.50	53.50	53.50	6,196
2023-02-20	53.50	53.50	53.50	53.50	0
2023-02-17	53.50	53.50	53.50	53.50	42,973
2023-02-16	53.50	53.50	53.50	53.50	64,359
2023-02-15	53.50	53.50	53.50	53.50	119,775
2023-02-14	53.50	53.50	53.50	53.50	2,611
2023-02-13	53.50	53.50	53.50	53.50	0
2023-02-10	53.50	53.50	53.50	53.50	4,074
2023-02-09	53.50	53.50	53.50	53.50	0
2023-02-08	51.00	53.50	51.00	53.50	27,368
2023-02-07	51.00	51.00	51.00	51.00	10,081
2023-02-06	52.50	52.50	51.00	51.00	23,634
2023-02-03	52.50	52.50	52.50	52.50	6,227
2023-02-02	52.50	52.50	52.50	52.50	0
2023-02-01	52.50	52.50	52.50	52.50	3,709
2023-01-31	52.50	52.50	52.50	52.50	5,000
2023-01-30	52.50	52.50	52.50	52.50	0
2023-01-27	52.50	52.50	52.50	52.50	6,695
2023-01-26	52.50	52.50	52.50	52.50	18,744
2023-01-25	52.50	52.50	52.50	52.50	69,604
2023-01-24	52.50	52.50	52.50	52.50	471
2023-01-23	52.50	52.50	52.50	52.50	0
2023-01-20	52.50	52.50	52.50	52.50	34,970
2023-01-19	52.50	55.00	52.50	52.50	35,105
2023-01-18	52.50	52.50	52.50	52.50	6,767
2023-01-17	52.50	52.50	52.50	52.50	160,669
2023-01-16	52.50	52.50	52.50	52.50	3,884
2023-01-13	52.50	52.50	52.50	52.50	0
2023-01-12	52.50	52.50	52.50	52.50	0
2023-01-11	53.00	53.00	52.50	52.50	51,870
2023-01-10	53.00	53.00	53.00	53.00	10,480
2023-01-09	54.00	54.00	53.00	53.00	19,352
2023-01-06	54.00	54.00	54.00	54.00	0
2023-01-05	54.00	54.00	54.00	54.00	30,377
2023-01-04	57.00	57.00	57.00	57.00	15,090
2023-01-03	57.00	57.00	57.00	57.00	0
2023-01-02	57.00	57.00	57.00	57.00	0
2022-12-30	57.00	57.00	57.00	57.00	1,527
2022-12-29	57.00	57.00	57.00	57.00	1,480
2022-12-28	57.00	57.00	57.00	57.00	10,272
2022-12-27	57.00	57.00	57.00	57.00	0
2022-12-26	57.00	57.00	57.00	57.00	0
2022-12-23	57.00	57.00	57.00	57.00	12,765
2022-12-22	57.00	57.00	57.00	57.00	1,638
2022-12-21	57.00	57.00	57.00	57.00	209,383
2022-12-20	58.00	58.50	57.00	57.00	0
2022-12-19	57.00	57.00	57.00	57.00	1,697
2022-12-16	57.00	57.00	57.00	57.00	0
2022-12-15	57.00	57.00	57.00	57.00	0
2022-12-14	57.75	57.75	57.00	57.00	109,872
2022-12-13	57.25	57.25	57.25	57.25	23,065
2022-12-12	57.25	57.25	57.25	57.25	6,419
2022-12-09	57.25	57.25	57.25	57.25	0
2022-12-08	57.25	57.25	57.25	57.25	0
2022-12-07	57.25	57.25	57.25	57.25	19,217
2022-12-06	57.25	57.25	57.25	57.25	0
2022-12-05	57.25	57.25	57.25	57.25	0
2022-12-02	57.25	57.25	57.25	57.25	0
2022-12-01	57.25	57.25	57.25	57.25	6,497
2022-11-30	57.25	57.25	57.25	57.25	0
2022-11-29	57.25	57.25	57.25	57.25	0
2022-11-28	58.25	58.25	58.25	58.25	19,471
2022-11-25	58.25	58.25	58.25	58.25	0
2022-11-24	58.25	58.25	58.25	58.25	141,187
2022-11-23	58.25	58.25	58.25	58.25	0
2022-11-22	58.25	58.25	58.25	58.25	11,750
2022-11-21	58.00	59.25	58.00	58.25	26,356
2022-11-18	58.25	58.25	58.25	58.25	0
2022-11-17	58.25	58.25	58.25	58.25	0
2022-11-16	57.25	58.25	57.25	58.25	0
2022-11-15	57.25	57.25	57.25	57.25	0
2022-11-14	57.25	57.25	57.25	57.25	0
2022-11-11	57.25	57.25	57.25	57.25	7,804
2022-11-10	57.25	57.25	57.25	57.25	5,479
2022-11-09	57.25	57.25	57.25	57.25	0
2022-11-08	57.25	57.25	57.25	57.25	13,254
2022-11-07	57.25	57.25	57.25	57.25	0
2022-11-04	57.25	57.25	57.25	57.25	8,602
2022-11-03	57.25	57.25	57.25	57.25	181,244
2022-11-02	56.75	56.75	56.75	56.75	51,488
2022-11-01	56.75	56.75	56.75	56.75	25,528
2022-10-31	57.25	57.25	56.75	56.75	21,811
2022-10-28	57.25	57.25	57.25	57.25	5,412
2022-10-27	57.25	57.25	57.25	57.25	2,742
2022-10-26	57.75	57.75	57.25	57.25	0
2022-10-25	57.75	57.75	57.75	57.75	0
2022-10-24	57.75	57.75	57.75	57.75	3,718
2022-10-21	57.75	57.75	57.75	57.75	15,273
2022-10-20	57.75	57.75	57.75	57.75	160,668
2022-10-19	58.25	58.25	57.75	57.75	14,466
2022-10-18	58.25	58.25	58.25	58.25	129,153
2022-10-17	58.25	58.25	58.25	58.25	15,152
2022-10-14	58.25	58.25	58.25	58.25	0
2022-10-13	60.50	60.50	58.25	58.25	343,647
2022-10-12	60.50	60.50	60.50	60.50	0
2022-10-11	60.50	60.50	60.50	60.50	0
2022-10-10	62.75	62.75	62.75	62.75	0
2022-10-07	62.75	62.75	62.75	62.75	6,250
2022-10-06	62.75	62.75	62.75	62.75	0
2022-10-05	62.75	62.75	62.75	62.75	1,000
2022-10-04	62.75	62.75	62.75	62.75	0
2022-10-03	62.75	62.75	62.75	62.75	0
2022-09-30	62.75	62.75	62.75	62.75	0
2022-09-29	62.75	62.75	62.75	62.75	0
2022-09-28	63.75	63.75	62.75	62.75	82,058
2022-09-27	63.75	63.75	63.75	63.75	0
2022-09-26	63.75	63.75	63.75	63.75	4,992
2022-09-23	63.75	63.75	63.00	63.75	6,623
2022-09-22	63.75	63.75	63.75	63.75	362,434
2022-09-21	63.75	63.75	63.75	63.75	0
2022-09-20	63.75	63.75	63.75	63.75	0
2022-09-19	63.75	63.75	63.75	63.75	0
2022-09-16	63.75	63.75	63.75	63.75	0
2022-09-15	63.75	63.75	63.75	63.75	66,993
2022-09-14	63.75	63.75	63.75	63.75	0
2022-09-13	63.75	63.75	63.75	63.75	0
2022-09-12	63.75	63.75	63.75	63.75	5,063
2022-09-09	63.75	63.75	63.75	63.75	8,280
2022-09-08	63.75	63.75	63.75	63.75	0
2022-09-07	63.75	63.75	63.75	63.75	0
2022-09-06	63.75	63.75	63.75	63.75	6,754
2022-09-05	63.75	63.75	63.75	63.75	0
2022-09-02	63.75	63.75	63.75	63.75	0
2022-09-01	64.75	64.75	63.75	63.75	23,300
2022-08-31	64.75	64.75	64.75	64.75	0
2022-08-30	64.75	64.75	64.75	64.75	0
2022-08-29	64.75	64.75	64.75	64.75	0
2022-08-26	64.75	64.75	64.75	64.75	3,670
2022-08-25	64.75	64.75	64.75	64.75	0
2022-08-24	64.75	64.75	64.75	64.75	123,238
2022-08-23	64.75	64.75	64.75	64.75	0
2022-08-22	64.75	64.75	64.75	64.75	13,925
2022-08-19	64.75	64.75	64.75	64.75	0
2022-08-18	64.75	64.75	64.75	64.75	0
2022-08-17	64.75	64.75	64.75	64.75	27,583
2022-08-16	64.75	64.75	64.75	64.75	0
2022-08-15	64.75	64.75	64.75	64.75	15,000
2022-08-12	64.75	64.75	64.75	64.75	41,782
2022-08-11	64.75	64.75	64.75	64.75	0
2022-08-10	64.75	64.75	64.75	64.75	0
2022-08-09	62.75	64.75	62.75	64.75	0
2022-08-08	62.75	62.75	62.75	62.75	13,024
2022-08-05	62.75	62.75	62.75	62.75	0
2022-08-04	62.75	62.75	62.75	62.75	2,752
2022-08-03	62.75	62.75	62.75	62.75	0
2022-08-02	62.75	62.75	62.75	62.75	16
2022-08-01	62.75	62.75	62.75	62.75	0
2022-07-29	62.75	62.75	62.75	62.75	3,119
2022-07-28	62.75	62.75	62.75	62.75	102,112
2022-07-27	62.75	62.75	62.75	62.75	46,670
2022-07-26	62.75	62.75	62.75	62.75	0
2022-07-25	62.75	62.75	62.75	62.75	0
2022-07-22	62.75	62.75	62.75	62.75	0
2022-07-21	62.75	62.75	62.75	62.75	0
2022-07-20	62.75	62.75	62.75	62.75	24,684
2022-07-19	62.75	62.75	62.75	62.75	16,616
2022-07-18	62.75	62.75	62.75	62.75	0
2022-07-15	62.75	62.75	62.75	62.75	0
2022-07-14	62.75	62.75	62.75	62.75	0
2022-07-13	63.25	63.25	62.75	62.75	91,361
2022-07-12	63.50	63.50	63.50	63.50	0
2022-07-11	64.50	64.50	63.75	63.75	95,457
2022-07-08	64.50	64.50	64.50	64.50	0
2022-07-07	65.75	65.75	64.50	64.50	0
2022-07-06	65.75	65.75	65.75	65.75	0
2022-07-05	65.75	65.75	65.75	65.75	0
2022-07-04	65.75	65.75	65.75	65.75	2,926
2022-07-01	65.75	65.75	65.75	65.75	0
2022-06-30	65.75	65.75	65.75	65.75	0
2022-06-29	66.75	66.75	66.75	66.75	965,430
2022-06-28	66.75	66.75	66.75	66.75	0
2022-06-27	66.75	66.75	66.75	66.75	0
2022-06-24	66.75	66.75	66.75	66.75	3,392
2022-06-23	66.75	66.75	66.75	66.75	0
2022-06-22	67.50	67.75	66.75	66.75	52,326
2022-06-21	68.25	68.25	68.25	68.25	0
2022-06-20	68.25	68.25	68.25	68.25	0
2022-06-17	69.25	69.25	68.25	68.25	47,953
2022-06-16	69.25	69.25	69.25	69.25	0
2022-06-15	69.25	69.25	69.25	69.25	0
2022-06-14	69.25	69.25	69.25	69.25	115,759
2022-06-13	69.75	69.75	69.75	69.75	31,893
2022-06-10	69.75	70.50	70.50	69.75	35,405
2022-06-09	69.75	69.75	69.75	69.75	0
2022-06-08	69.75	69.75	69.75	69.75	6,474
2022-06-07	69.75	69.75	69.75	69.75	50,843
2022-06-06	69.75	69.75	69.75	69.75	12,606
2022-06-03	69.75	69.75	69.75	69.75	0
2022-06-02	69.75	69.75	69.75	69.75	0
2022-06-01	69.75	69.75	69.75	69.75	0
2022-05-31	68.75	69.75	68.75	69.75	38,237
2022-05-30	68.75	68.75	68.75	68.75	0
2022-05-27	68.75	68.75	68.75	68.75	0
2022-05-26	68.75	68.75	68.75	68.75	69,224
2022-05-25	69.50	69.50	68.75	68.75	7,746
2022-05-24	69.75	69.75	69.75	69.75	7,000
2022-05-23	69.75	69.75	69.75	69.75	0
2022-05-20	69.75	69.75	69.75	69.75	3,412
2022-05-19	69.75	69.75	69.75	69.75	7,038
2022-05-18	69.75	69.75	69.75	69.75	16,930
2022-05-17	70.25	70.25	69.75	69.75	4,998
2022-05-16	70.25	70.25	70.25	70.25	3,370
2022-05-13	70.50	70.50	70.25	70.25	10,533
2022-05-12	70.50	70.50	70.50	70.50	82,673
2022-05-11	70.50	70.50	70.50	70.50	4,140
2022-05-10	71.75	71.75	71.75	71.75	0
2022-05-09	71.75	71.75	71.75	71.75	0
2022-05-06	71.75	71.75	71.75	71.75	124,844
2022-05-05	71.75	71.75	71.75	71.75	6,419
2022-05-04	73.25	73.25	71.75	71.75	6,511
2022-05-03	73.25	73.25	73.25	73.25	34,271
2022-05-02	73.25	73.25	73.25	73.25	0
2022-04-29	73.25	73.25	73.25	73.25	5,299
2022-04-28	73.25	73.25	73.25	73.25	8,174
2022-04-27	73.25	73.25	73.25	73.25	79,988
2022-04-26	73.75	73.75	73.75	73.75	0
2022-04-25	73.75	73.75	73.75	73.75	0
2022-04-22	73.75	73.75	73.75	73.75	0
2022-04-21	73.75	73.75	73.00	73.75	68,424
2022-04-20	73.75	73.75	73.75	73.75	42,328
2022-04-19	73.75	73.75	73.75	73.75	13,314
2022-04-18	73.75	73.75	73.75	73.75	0
2022-04-15	73.75	73.75	73.75	73.75	0
2022-04-14	73.75	73.75	73.00	73.75	0
2022-04-13	73.75	73.75	73.75	73.75	59,562
2022-04-12	73.75	73.75	73.75	73.75	0
2022-04-11	73.75	73.75	73.75	73.75	120,821
2022-04-08	73.75	73.75	73.00	73.75	6,382
2022-04-07	73.75	73.75	73.00	73.75	62,374
2022-04-06	74.75	74.75	73.75	73.75	16,357
2022-04-05	74.75	74.75	74.75	74.75	24,924
2022-04-04	74.75	74.75	74.75	74.75	81,319
2022-04-01	74.75	74.75	74.00	74.75	13,246
2022-03-31	74.75	74.75	74.75	74.75	25,520
2022-03-30	74.75	74.75	74.75	74.75	30,196
2022-03-29	72.25	74.75	72.25	74.75	13,131
2022-03-28	72.25	72.25	72.25	72.25	14,639
2022-03-25	72.25	72.25	71.50	72.25	25,739
2022-03-24	72.25	72.25	72.25	72.25	0
2022-03-23	72.25	72.25	72.25	72.25	6,748
2022-03-22	70.75	72.25	70.75	72.25	25,263
2022-03-21	70.75	70.75	70.75	70.75	0
2022-03-18	70.75	70.75	70.75	70.75	0
2022-03-17	70.75	70.75	70.75	70.75	6,294
2022-03-16	70.75	70.75	70.75	70.75	4,172
2022-03-15	70.75	70.75	70.75	70.75	0
2022-03-14	70.75	70.75	70.75	70.75	8,850
2022-03-11	70.75	70.75	70.75	70.75	0
2022-03-10	71.25	71.25	70.75	70.75	10,994
2022-03-09	71.25	71.25	71.25	71.25	0
2022-03-08	74.75	74.75	71.25	71.25	13,953
2022-03-07	74.75	74.75	74.75	74.75	5,488
2022-03-04	74.75	74.75	74.75	74.75	0
2022-03-03	74.75	74.75	74.75	74.75	67,021
2022-03-02	74.75	74.75	74.75	74.75	5,000
2022-03-01	78.75	78.75	74.75	74.75	0
2022-02-28	78.75	78.75	78.75	78.75	5,000
2022-02-25	78.75	78.75	78.75	78.75	0
2022-02-24	78.75	78.75	78.75	78.75	0
2022-02-23	78.75	78.75	78.75	78.75	0
2022-02-22	79.75	79.75	78.75	78.75	0
2022-02-21	79.75	79.75	79.75	79.75	16,230
2022-02-18	79.75	79.75	79.75	79.75	0
2022-02-17	79.75	79.75	79.75	79.75	362
2022-02-16	79.75	79.75	79.75	79.75	33,841
2022-02-15	79.25	79.75	79.25	79.75	0
2022-02-14	80.25	80.25	79.25	79.25	12,343
2022-02-11	80.25	80.25	80.25	80.25	4,701
2022-02-10	80.25	80.25	80.25	80.25	19,279
2022-02-09	80.25	80.25	80.25	80.25	81,724
2022-02-08	80.75	80.75	80.75	80.75	5,076
2022-02-07	80.75	80.75	80.00	80.75	5,000
2022-02-04	80.75	80.75	80.75	80.75	0
2022-02-03	80.75	80.75	80.75	80.75	0
2022-02-02	82.75	82.75	80.75	80.75	6,000
2022-02-01	82.75	82.75	82.75	82.75	4,000
2022-01-31	82.75	82.75	82.75	82.75	0
2022-01-28	82.75	82.75	82.75	82.75	6,595
2022-01-27	82.75	82.75	82.75	82.75	53,704
2022-01-26	82.75	82.75	82.75	82.75	0
2022-01-25	84.25	84.25	84.25	84.25	0
2022-01-24	84.50	84.50	84.50	84.50	0
2022-01-21	84.50	84.50	84.50	84.50	9,715
2022-01-20	84.50	84.50	84.50	84.50	13,345
2022-01-19	84.50	84.50	84.50	84.50	0
2022-01-18	85.25	85.25	85.25	85.25	0
2022-01-17	85.25	85.25	85.25	85.25	0
2022-01-14	85.25	85.25	85.25	85.25	0
2022-01-13	85.25	85.25	85.25	85.25	0
2022-01-12	85.25	85.25	85.25	85.25	16,700
2022-01-11	86.25	86.25	85.25	85.25	7,813
2022-01-10	85.75	86.25	85.75	86.25	42,087
2022-01-07	85.75	85.75	85.75	85.75	0
2022-01-06	85.75	85.75	85.75	85.75	4,906
2022-01-05	88.75	88.75	88.75	88.75	11,000
2022-01-04	88.75	88.75	88.75	88.75	20,519
2022-01-03	88.75	88.75	88.75	88.75	0
2021-12-31	88.75	88.75	88.75	88.75	16,819
2021-12-30	88.00	88.75	88.00	88.75	0
2021-12-29	88.00	88.00	88.00	88.00	6,785
2021-12-28	88.00	88.00	88.00	88.00	0
2021-12-27	88.00	88.00	88.00	88.00	0
2021-12-24	88.00	88.00	88.00	88.00	0
2021-12-23	88.00	88.00	88.00	88.00	1,581
2021-12-22	88.00	88.00	88.00	88.00	5,973
2021-12-21	89.75	89.75	88.00	88.00	0
2021-12-20	89.75	89.75	89.75	89.75	0
2021-12-17	89.75	89.75	89.75	89.75	23,509
2021-12-16	89.75	89.75	89.75	89.75	15,949
2021-12-15	89.75	89.75	89.75	89.75	0
2021-12-14	88.25	89.75	88.25	89.75	0
2021-12-13	88.25	88.25	88.25	88.25	31,835
2021-12-10	88.25	88.25	88.25	88.25	12,500
2021-12-09	88.50	88.50	88.25	88.25	32,485
2021-12-08	88.50	88.50	88.50	88.50	0
2021-12-07	88.00	88.50	88.00	88.50	19,464
2021-12-06	88.00	88.00	88.00	88.00	6,851
2021-12-03	88.00	88.00	88.00	88.00	4,696
2021-12-02	88.00	88.00	88.00	88.00	16,281
2021-12-01	88.00	88.00	88.00	88.00	0
2021-11-30	90.00	90.00	90.00	90.00	10,848
2021-11-29	90.00	90.00	90.00	90.00	0
2021-11-26	90.00	91.00	89.00	90.00	0
2021-11-25	91.50	91.50	91.50	91.50	1,391
2021-11-24	92.00	92.00	91.50	91.50	15,212
2021-11-23	92.00	92.00	92.00	92.00	0
2021-11-22	92.00	92.00	91.00	92.00	1,829
2021-11-19	92.00	92.00	92.00	92.00	12,119
2021-11-18	92.00	92.00	92.00	92.00	21,307
2021-11-17	92.00	92.00	92.00	92.00	0
2021-11-16	90.00	90.00	90.00	90.00	0
2021-11-15	90.00	90.00	90.00	90.00	33,576
2021-11-12	90.00	90.00	90.00	90.00	7,652
2021-11-11	90.00	90.00	90.00	90.00	5,735
2021-11-10	90.00	90.00	90.00	90.00	0
2021-11-09	90.00	90.00	90.00	90.00	0
2021-11-08	90.00	90.00	90.00	90.00	2,535
2021-11-05	90.00	90.00	90.00	90.00	0
2021-11-04	90.00	90.00	90.00	90.00	49,825
2021-11-03	90.00	90.00	90.00	90.00	9,278
2021-11-02	90.00	90.00	90.00	90.00	249
2021-11-01	90.00	90.00	90.00	90.00	17,000
2021-10-29	90.00	90.00	90.00	90.00	1,483
2021-10-28	90.00	90.00	90.00	90.00	2,300
2021-10-27	90.00	90.00	90.00	90.00	0
2021-10-26	90.00	90.00	90.00	90.00	13,190
2021-10-25	90.00	90.00	90.00	90.00	2,185
2021-10-22	90.00	90.00	90.00	90.00	0
2021-10-21	90.00	90.00	90.00	90.00	20,419
2021-10-20	90.00	90.00	90.00	90.00	11,025
2021-10-19	89.50	89.50	89.50	89.50	16,239
2021-10-18	89.50	89.50	88.50	89.50	0
2021-10-15	89.50	89.50	89.50	89.50	16,292
2021-10-14	89.50	89.50	89.50	89.50	2,171
2021-10-13	89.50	89.50	89.50	89.50	235
2021-10-12	95.00	95.00	89.50	89.50	1,586
2021-10-11	95.00	95.00	95.00	95.00	261
2021-10-08	95.00	95.00	95.00	95.00	9,056
2021-10-07	93.00	95.00	93.00	95.00	0
2021-10-06	93.00	93.00	93.00	93.00	13,161
2021-10-05	93.00	93.00	93.00	93.00	5,840
2021-10-04	93.00	93.00	93.00	93.00	1,038
2021-10-01	93.00	93.00	93.00	93.00	2,500
2021-09-30	93.00	93.00	93.00	93.00	0
2021-09-29	95.50	95.50	95.50	95.50	5,082
2021-09-28	96.50	96.50	96.50	96.50	0
2021-09-27	96.50	96.50	96.50	96.50	19,977
2021-09-24	96.50	96.50	96.50	96.50	0
2021-09-23	96.50	96.50	96.50	96.50	1,000
2021-09-22	96.50	96.50	96.50	96.50	0
2021-09-21	97.00	97.00	96.00	97.00	5,344
2021-09-20	97.00	97.00	97.00	97.00	5,318
2021-09-17	97.00	97.00	97.00	97.00	1,000
2021-09-16	97.00	97.00	97.00	97.00	1,000
2021-09-15	97.00	97.00	97.00	97.00	32,914
2021-09-14	97.00	97.00	96.00	97.00	21,336
2021-09-13	97.00	97.00	97.00	97.00	13,545
2021-09-10	97.00	97.00	97.00	97.00	13,506
2021-09-09	97.00	97.00	97.00	97.00	21,537
2021-09-08	97.00	97.00	97.00	97.00	41,931
2021-09-07	96.00	97.00	96.00	97.00	0
2021-09-06	96.00	96.00	96.00	96.00	14,252
2021-09-03	96.00	96.00	96.00	96.00	87,864
2021-09-02	96.00	96.00	96.00	96.00	0
2021-09-01	95.00	95.00	95.00	95.00	0
2021-08-31	95.00	95.00	95.00	95.00	12,393
2021-08-30	95.00	95.00	95.00	95.00	0
2021-08-27	95.00	95.00	95.00	95.00	0
2021-08-26	95.00	95.00	95.00	95.00	6,511
2021-08-25	95.00	95.00	95.00	95.00	34,255
2021-08-24	95.00	95.00	95.00	95.00	0
2021-08-23	95.00	95.00	95.00	95.00	0
2021-08-20	95.00	95.00	95.00	95.00	6,377
2021-08-19	95.00	95.00	95.00	95.00	0
2021-08-18	95.00	95.00	94.00	95.00	0
2021-08-17	95.00	95.00	95.00	95.00	2,300
2021-08-16	95.00	95.00	95.00	95.00	7,630
2021-08-13	95.00	95.00	95.00	95.00	0
2021-08-12	95.00	95.00	95.00	95.00	12,290
2021-08-11	95.00	95.00	94.00	95.00	0
2021-08-10	94.00	95.00	94.00	95.00	19,613
2021-08-09	94.00	94.00	94.00	94.00	0
2021-08-06	94.00	94.00	94.00	94.00	0
2021-08-05	94.00	94.00	94.00	94.00	914
2021-08-04	94.00	94.00	93.00	94.00	3,375
2021-08-03	93.00	94.00	93.00	94.00	15,535
2021-08-02	93.00	93.00	93.00	93.00	18,911
2021-07-30	93.00	93.00	93.00	93.00	10,061
2021-07-29	93.00	93.00	93.00	93.00	0
2021-07-28	93.00	93.00	93.00	93.00	0
2021-07-27	93.00	93.00	93.00	93.00	0
2021-07-26	93.00	93.00	93.00	93.00	23,364
2021-07-23	93.00	93.00	93.00	93.00	26,584
2021-07-22	93.00	93.00	93.00	93.00	0
2021-07-21	93.00	93.00	93.00	93.00	43,918
2021-07-20	94.00	94.00	93.00	93.00	10,104
2021-07-19	94.00	94.00	94.00	94.00	0
2021-07-16	94.00	94.00	94.00	94.00	0
2021-07-15	94.00	94.00	94.00	94.00	0
2021-07-14	94.00	94.00	94.00	94.00	6,402
2021-07-13	94.00	94.00	94.00	94.00	0
2021-07-12	94.00	94.00	94.00	94.00	64,105
2021-07-09	94.00	94.00	94.00	94.00	26,522
2021-07-08	94.00	94.00	94.00	94.00	14,345
2021-07-07	94.00	94.00	94.00	94.00	15,297
2021-07-06	94.00	94.00	94.00	94.00	11,383
2021-07-05	94.00	94.00	94.00	94.00	7,092
2021-07-02	94.00	94.00	94.00	94.00	28,706
2021-07-01	94.00	94.00	94.00	94.00	0
2021-06-30	96.00	96.00	96.00	96.00	0
2021-06-29	96.00	96.00	96.00	96.00	3,296
2021-06-28	96.00	96.00	96.00	96.00	0
2021-06-25	96.00	96.00	96.00	96.00	23,886
2021-06-24	96.00	96.00	96.00	96.00	0
2021-06-23	96.00	96.00	96.00	96.00	0
2021-06-22	96.00	96.00	96.00	96.00	12,034
2021-06-21	96.00	96.00	96.00	96.00	30,000
2021-06-18	96.00	96.00	96.00	96.00	0
2021-06-17	96.00	96.00	96.00	96.00	0
2021-06-16	96.00	96.00	96.00	96.00	19,374
2021-06-15	96.50	96.50	96.50	96.50	10,000
2021-06-14	96.50	96.50	96.50	96.50	9,127
2021-06-11	96.50	96.50	96.50	96.50	0
2021-06-10	96.50	96.50	96.50	96.50	0
2021-06-09	96.50	96.50	96.50	96.50	26,329
2021-06-08	96.50	96.50	96.50	96.50	0
2021-06-07	96.50	96.50	96.50	96.50	87,062
2021-06-04	96.50	96.50	96.50	96.50	0
2021-06-03	96.50	96.50	96.50	96.50	14,689
2021-06-02	96.00	96.50	96.00	96.50	6,752
2021-06-01	96.00	96.00	96.00	96.00	30,293
2021-05-28	96.00	96.00	96.00	96.00	20,000
2021-05-27	96.00	96.00	96.00	96.00	0
2021-05-26	96.00	96.00	96.00	96.00	31,000
2021-05-25	95.50	96.00	95.50	96.00	15,000
2021-05-24	95.50	95.50	95.50	95.50	5,375
2021-05-21	95.50	95.50	95.50	95.50	1,200
2021-05-20	95.50	95.50	95.50	95.50	19,779
2021-05-19	95.50	95.50	95.50	95.50	4,500
2021-05-18	97.00	97.00	95.50	95.50	15,861
2021-05-17	97.00	97.00	97.00	97.00	2,650
2021-05-14	97.00	97.00	97.00	97.00	6,000
2021-05-13	97.00	97.00	97.00	97.00	14,935
2021-05-12	97.00	97.00	97.00	97.00	38,168
2021-05-11	97.00	97.00	97.00	97.00	3,718
2021-05-10	97.00	97.00	97.00	97.00	0
2021-05-07	97.00	97.00	97.00	97.00	0
2021-05-06	97.00	97.00	97.00	97.00	34,471
2021-05-05	95.00	95.00	94.00	95.00	10,000
2021-05-04	95.00	95.00	94.00	95.00	35,090
2021-04-30	95.00	95.00	95.00	95.00	5,110
2021-04-29	95.00	95.00	95.00	95.00	0
2021-04-28	95.00	95.00	95.00	95.00	20,034
2021-04-27	94.00	95.00	94.00	95.00	5,274
2021-04-26	94.00	94.00	94.00	94.00	1,036
2021-04-23	94.00	94.00	94.00	94.00	29,216
2021-04-22	94.00	94.00	94.00	94.00	12,500
2021-04-21	93.00	94.00	93.00	94.00	0
2021-04-20	93.00	93.00	93.00	93.00	3,154
2021-04-19	93.00	93.00	93.00	93.00	0

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368