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
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
2021-04-16	93.00	93.00	93.00	93.00	0
2021-04-15	93.00	93.00	93.00	93.00	40,849
2021-04-14	93.00	93.00	93.00	93.00	14,860
2021-04-13	91.00	93.00	91.00	93.00	12,902
2021-04-12	91.00	91.00	91.00	91.00	41,691
2021-04-09	91.00	91.00	91.00	91.00	0
2021-04-08	91.00	91.00	91.00	91.00	0
2021-04-07	90.00	91.00	90.00	91.00	15,000
2021-04-06	90.00	90.00	90.00	90.00	58
2021-04-01	90.00	90.00	90.00	90.00	14,419
2021-03-31	90.00	90.00	90.00	90.00	6,567
2021-03-30	91.00	91.00	91.00	91.00	3,944
2021-03-29	91.00	91.00	91.00	91.00	532
2021-03-26	91.00	91.00	91.00	91.00	5,000
2021-03-25	91.00	91.00	90.00	91.00	5,000
2021-03-24	91.00	91.00	91.00	91.00	15,685
2021-03-23	90.00	91.00	90.00	91.00	29,020
2021-03-22	90.00	90.00	90.00	90.00	17,442
2021-03-19	90.00	90.00	90.00	90.00	20,000
2021-03-18	90.00	90.00	90.00	90.00	17,600
2021-03-17	90.00	90.00	90.00	90.00	0
2021-03-16	88.50	90.00	88.50	90.00	0
2021-03-15	88.50	88.50	88.50	88.50	7,259
2021-03-12	88.50	88.50	88.50	88.50	0
2021-03-11	88.50	88.50	88.50	88.50	0
2021-03-10	88.50	88.50	88.50	88.50	2,818
2021-03-09	89.50	89.50	88.50	88.50	211
2021-03-08	89.50	89.50	89.50	89.50	17,036
2021-03-05	89.50	89.50	89.50	89.50	41,185
2021-03-04	89.50	89.50	89.50	89.50	0
2021-03-03	90.00	90.00	89.50	89.50	21,806
2021-03-02	90.00	90.00	90.00	90.00	0
2021-03-01	90.00	90.00	90.00	90.00	20,172
2021-02-26	90.00	90.00	90.00	90.00	14,242
2021-02-25	90.00	90.00	90.00	90.00	64,425
2021-02-24	89.50	90.00	89.50	90.00	35,751
2021-02-23	89.00	90.00	89.00	89.50	8,500
2021-02-22	89.00	89.00	89.00	89.00	0
2021-02-19	89.00	89.00	89.00	89.00	768
2021-02-18	89.00	89.00	88.00	89.00	0
2021-02-17	89.00	89.00	89.00	89.00	39,061
2021-02-16	89.00	89.00	89.00	89.00	5,000
2021-02-15	89.00	89.00	89.00	89.00	20,788
2021-02-12	89.00	89.00	89.00	89.00	0
2021-02-11	89.00	89.00	89.00	89.00	63,561
2021-02-10	89.00	89.00	89.00	89.00	75,682
2021-02-09	85.00	85.00	84.00	85.00	1,000
2021-02-08	85.00	85.00	85.00	85.00	22,610
2021-02-05	85.00	85.00	85.00	85.00	3,136
2021-02-04	85.00	85.00	85.00	85.00	5,500
2021-02-03	85.00	85.00	85.00	85.00	35,003
2021-02-02	85.00	85.00	85.00	85.00	5,910
2021-02-01	85.00	85.00	85.00	85.00	1,000
2021-01-29	85.00	85.00	85.00	85.00	1,000
2021-01-28	85.00	85.00	85.00	85.00	7,784
2021-01-27	84.50	85.00	84.50	85.00	16,500
2021-01-26	83.00	83.00	83.00	83.00	0
2021-01-25	83.00	83.00	83.00	83.00	0
2021-01-22	83.00	83.00	83.00	83.00	11,841
2021-01-21	83.00	83.00	83.00	83.00	1,000
2021-01-20	83.00	83.00	83.00	83.00	43,460
2021-01-19	82.00	82.00	82.00	82.00	0
2021-01-18	82.00	82.00	82.00	82.00	0
2021-01-15	82.00	82.00	82.00	82.00	32,000
2021-01-14	82.00	82.00	82.00	82.00	10,066
2021-01-13	82.00	82.00	82.00	82.00	108,208
2021-01-12	79.50	79.50	79.50	79.50	8,988
2021-01-11	79.50	79.50	79.50	79.50	7,674
2021-01-08	77.00	79.50	77.00	79.50	4,409
2021-01-07	77.00	77.00	77.00	77.00	7,512
2021-01-06	79.00	79.00	79.00	79.00	14,770
2021-01-05	79.00	79.00	79.00	79.00	0
2021-01-04	79.00	79.00	79.00	79.00	22,000
2020-12-31	79.00	79.00	79.00	79.00	0
2020-12-30	79.00	79.00	79.00	79.00	6,488
2020-12-29	77.00	77.00	77.00	77.00	11,713
2020-12-24	77.00	77.00	77.00	77.00	5,766
2020-12-23	77.00	77.00	77.00	77.00	0
2020-12-22	76.00	76.00	76.00	76.00	6,294
2020-12-21	76.00	76.00	76.00	76.00	19,369
2020-12-18	76.00	76.00	76.00	76.00	7,829
2020-12-17	76.00	76.00	76.00	76.00	0
2020-12-16	76.00	76.00	76.00	76.00	0
2020-12-15	76.00	76.00	76.00	76.00	0
2020-12-14	76.00	76.00	76.00	76.00	63,814
2020-12-11	76.00	76.00	76.00	76.00	12,658
2020-12-10	76.00	76.00	76.00	76.00	0
2020-12-09	74.00	76.00	74.00	76.00	48,846
2020-12-08	74.00	74.00	74.00	74.00	1,000
2020-12-07	74.00	74.00	74.00	74.00	0
2020-12-04	73.00	74.00	73.00	74.00	35,907
2020-12-03	73.00	73.00	73.00	73.00	0
2020-12-02	73.00	73.00	73.00	73.00	0
2020-12-01	73.00	73.00	73.00	73.00	0
2020-11-30	73.00	73.00	73.00	73.00	0
2020-11-27	73.00	73.00	73.00	73.00	37,940
2020-11-26	73.00	73.00	73.00	73.00	26,066
2020-11-25	73.00	73.00	73.00	73.00	0
2020-11-24	73.00	73.00	73.00	73.00	150
2020-11-23	73.00	73.00	73.00	73.00	0
2020-11-20	73.00	73.00	73.00	73.00	0
2020-11-19	73.00	73.00	73.00	73.00	0
2020-11-18	73.00	73.00	73.00	73.00	0
2020-11-17	72.00	72.00	72.00	72.00	0
2020-11-16	72.00	72.00	72.00	72.00	0
2020-11-13	72.00	72.00	72.00	72.00	0
2020-11-12	72.00	72.00	72.00	72.00	20,000
2020-11-11	72.00	72.00	72.00	72.00	0
2020-11-10	71.00	72.00	71.00	72.00	34,342
2020-11-09	71.00	71.00	71.00	71.00	0
2020-11-06	71.00	71.00	71.00	71.00	0
2020-11-05	71.00	71.00	71.00	71.00	6,896
2020-11-04	71.00	71.00	71.00	71.00	40,455
2020-11-03	71.00	71.00	69.00	71.00	45,416
2020-11-02	71.00	71.00	71.00	71.00	0
2020-10-30	71.00	71.00	71.00	71.00	0
2020-10-29	71.00	71.00	71.00	71.00	0
2020-10-28	71.00	71.00	71.00	71.00	0
2020-10-27	71.00	71.00	71.00	71.00	0
2020-10-26	71.00	71.00	71.00	71.00	0
2020-10-23	71.00	71.00	71.00	71.00	0
2020-10-22	71.00	71.00	71.00	71.00	10,000
2020-10-21	71.00	71.00	71.00	71.00	3,268
2020-10-20	71.00	71.00	71.00	71.00	0
2020-10-16	71.00	71.00	71.00	71.00	0
2020-10-15	71.00	71.00	71.00	71.00	0
2020-10-14	71.00	71.00	71.00	71.00	3,242
2020-10-13	69.00	71.00	69.00	71.00	750
2020-10-12	69.00	69.00	68.00	69.00	0
2020-10-09	69.00	69.00	69.00	69.00	31,490
2020-10-08	67.00	69.00	67.00	69.00	6,513
2020-10-07	67.00	67.00	66.00	67.00	21,999
2020-10-06	67.00	67.00	67.00	67.00	31,893
2020-10-05	67.00	67.00	67.00	67.00	0
2020-10-02	67.00	67.00	67.00	67.00	3,829
2020-10-01	67.00	67.00	67.00	67.00	0
2020-09-30	66.00	66.00	66.00	66.00	17,188
2020-09-29	66.00	66.00	66.00	66.00	0
2020-09-28	66.00	66.00	66.00	66.00	5,824
2020-09-25	66.00	66.00	66.00	66.00	0
2020-09-24	66.00	66.00	66.00	66.00	0
2020-09-23	66.00	66.00	66.00	66.00	0
2020-09-22	66.00	66.00	65.00	66.00	0
2020-09-21	66.00	66.00	66.00	66.00	0
2020-09-18	66.00	66.00	66.00	66.00	32,155
2020-09-17	66.00	66.00	66.00	66.00	0
2020-09-16	66.00	66.00	66.00	66.00	0
2020-09-15	66.00	66.00	66.00	66.00	20,000
2020-09-14	66.00	66.00	66.00	66.00	0
2020-09-11	66.00	66.00	66.00	66.00	0
2020-09-10	66.00	66.00	66.00	67.00	14,556
2020-09-09	67.00	67.00	67.00	67.00	0
2020-09-08	67.00	67.00	67.00	67.00	0
2020-09-07	67.00	67.00	67.00	67.00	5,000
2020-09-04	67.00	67.00	67.00	67.00	28,921
2020-09-03	67.00	67.00	67.00	67.00	40,198
2020-09-02	67.00	67.00	67.00	67.00	0
2020-09-01	67.00	67.00	67.00	67.00	7,727
2020-08-28	67.00	67.00	67.00	67.00	17,647
2020-08-27	67.00	67.00	67.00	67.00	0
2020-08-26	67.00	67.00	67.00	67.00	0
2020-08-25	65.00	67.00	65.00	67.00	6,114
2020-08-24	65.00	65.00	65.00	65.00	1,500
2020-08-21	65.00	65.00	65.00	65.00	0
2020-08-20	65.00	65.00	65.00	65.00	0
2020-08-19	65.00	65.00	65.00	65.00	0
2020-08-18	65.00	65.00	65.00	65.00	7,683
2020-08-17	65.00	65.00	65.00	65.00	6,703
2020-08-14	65.00	65.00	64.00	65.00	0
2020-08-13	64.00	65.00	64.00	65.00	15,000
2020-08-12	64.00	64.00	64.00	64.00	0
2020-08-11	64.00	64.00	64.00	64.00	20,618
2020-08-10	64.00	64.00	64.00	64.00	19,793
2020-08-07	64.00	64.00	64.00	64.00	0
2020-08-06	64.00	64.00	64.00	64.00	0
2020-08-05	64.00	64.00	64.00	64.00	0
2020-08-04	64.00	64.00	64.00	64.00	0
2020-08-03	64.00	64.00	64.00	64.00	0
2020-07-31	64.00	64.00	64.00	64.00	0
2020-07-30	63.50	64.00	59.00	64.00	15,449
2020-07-29	63.00	64.00	63.00	64.00	13,718
2020-07-28	63.00	63.00	63.00	63.00	33,110
2020-07-27	61.75	63.00	61.75	63.00	10,000
2020-07-24	61.75	61.75	61.75	61.75	0
2020-07-23	61.75	61.75	61.75	61.75	0
2020-07-22	61.75	61.75	61.75	61.75	0
2020-07-21	61.75	61.75	61.75	61.75	9,320
2020-07-20	61.75	61.75	61.75	61.75	0
2020-07-17	61.75	61.75	61.75	61.75	38,426
2020-07-16	61.75	61.75	61.75	61.75	0
2020-07-15	61.75	61.75	61.75	61.75	0
2020-07-14	60.75	61.75	60.75	61.75	0
2020-07-13	60.75	60.75	60.75	60.75	8,718
2020-07-10	60.75	60.75	60.75	60.75	6,510
2020-07-09	60.75	60.75	60.75	60.75	0
2020-07-08	60.75	60.75	60.75	60.75	5,000
2020-07-07	60.75	60.75	60.75	60.75	0
2020-07-06	60.75	60.75	60.75	60.75	0
2020-07-03	60.75	60.75	59.00	60.75	0
2020-07-02	61.75	61.75	60.75	60.75	22,500
2020-07-01	61.75	61.75	61.75	61.75	0
2020-06-30	61.75	61.75	61.75	61.75	0
2020-06-29	61.75	61.75	61.75	61.75	0
2020-06-26	61.25	62.25	61.25	61.25	0
2020-06-25	61.25	61.25	61.25	61.25	0
2020-06-24	61.25	61.25	61.25	61.25	0
2020-06-23	59.00	61.25	59.00	61.25	27,028
2020-06-22	59.00	59.00	59.00	59.00	25,513
2020-06-19	59.00	59.00	59.00	59.00	0
2020-06-18	59.00	59.00	59.00	59.00	0
2020-06-17	59.00	59.00	59.00	59.00	8,826
2020-06-16	59.00	59.00	59.00	59.00	0
2020-06-15	59.00	59.00	59.00	59.00	0
2020-06-12	59.00	59.00	59.00	59.00	0
2020-06-11	59.00	59.00	59.00	59.00	0
2020-06-10	57.50	59.00	57.50	59.00	0
2020-06-09	57.50	57.50	57.50	57.50	0
2020-06-08	57.50	57.50	57.50	57.50	10,296
2020-06-05	57.50	57.50	57.50	57.50	0
2020-06-04	57.50	57.50	57.50	57.50	36,004
2020-06-03	55.25	57.50	55.25	57.50	0
2020-06-02	55.25	55.25	55.25	55.25	0
2020-06-01	55.25	55.25	55.25	55.25	0
2020-05-29	55.25	55.25	55.25	55.25	0
2020-05-28	55.25	55.25	55.25	55.25	0
2020-05-27	55.25	55.25	55.25	55.25	0
2020-05-26	55.25	55.25	55.25	55.25	0
2020-05-22	55.25	55.25	55.25	55.25	17,094
2020-05-21	55.25	55.25	55.25	55.25	0
2020-05-20	55.25	55.25	55.25	55.25	0
2020-05-19	55.25	55.25	55.25	55.25	1,000
2020-05-18	55.25	55.25	55.25	55.25	0
2020-05-15	55.25	55.25	55.25	55.25	0
2020-05-14	55.25	55.25	55.25	55.25	0
2020-05-13	55.25	55.25	55.25	55.25	0
2020-05-12	55.25	55.25	55.25	55.25	0
2020-05-11	55.25	55.25	55.25	55.25	11,000
2020-05-07	55.25	55.25	55.25	55.25	9,784
2020-05-06	55.25	55.25	55.25	55.25	0
2020-05-05	55.25	55.25	55.25	55.25	0
2020-05-04	55.25	55.25	55.25	55.25	4,507
2020-05-01	55.25	55.25	55.25	55.25	6,697
2020-04-30	55.25	55.25	55.25	55.25	0
2020-04-29	55.25	55.25	55.25	55.25	0
2020-04-28	55.25	55.25	55.25	55.25	0
2020-04-27	55.25	55.25	55.25	55.25	0
2020-04-24	55.25	55.25	55.25	55.25	0
2020-04-23	55.25	55.25	55.25	55.25	0
2020-04-22	55.25	55.25	55.25	55.25	25,688
2020-04-21	55.25	55.25	55.25	55.25	0
2020-04-20	55.25	55.25	55.25	55.25	5,106
2020-04-17	55.25	55.25	55.25	55.25	0
2020-04-16	51.00	51.00	51.00	51.00	0
2020-04-15	51.00	51.00	51.00	51.00	6,614
2020-04-14	51.00	51.00	51.00	51.00	0
2020-04-09	51.00	51.00	51.00	51.00	0
2020-04-08	51.00	51.00	51.00	51.00	5,190
2020-04-07	51.00	51.00	51.00	51.00	0
2020-04-06	51.00	51.00	51.00	51.00	0
2020-04-03	51.00	51.00	51.00	51.00	0
2020-04-03	51.00	51.00	51.00	51.00	4,000
2020-04-02	51.00	51.00	51.00	51.00	0
2020-04-02	51.00	51.00	51.00	51.00	0
2020-04-01	51.00	51.00	51.00	51.00	5,000
2020-04-01	51.00	51.00	51.00	51.00	5,000
2020-03-31	48.50	51.00	48.50	48.50	600
2020-03-30	44.50	44.50	44.50	44.50	0
2020-03-27	44.50	44.50	44.50	44.50	0
2020-03-26	44.50	44.50	44.50	44.50	0
2020-03-25	44.50	44.50	44.50	41.50	9,114
2020-03-24	40.50	40.50	40.50	40.50	0
2020-03-23	40.50	40.50	40.50	40.50	0
2020-03-20	40.50	40.50	40.50	40.50	0
2020-03-19	40.50	40.50	40.50	40.50	30,000
2020-03-18	40.50	40.50	40.50	40.50	0
2020-03-17	40.50	40.50	40.50	40.50	0
2020-03-16	52.50	52.50	40.50	52.50	0
2020-03-13	52.50	52.50	52.50	52.50	468
2020-03-12	59.00	59.00	52.50	59.00	21,803
2020-03-11	59.00	59.00	59.00	59.00	0
2020-03-10	59.00	59.00	59.00	59.00	3,348
2020-03-09	59.50	59.50	58.00	61.00	0
2020-03-06	61.00	61.00	61.00	61.00	0
2020-03-05	63.50	63.50	63.50	63.50	0
2020-03-04	63.50	63.50	63.50	63.50	0
2020-03-03	63.50	63.50	63.50	63.50	0
2020-03-02	63.50	63.50	63.50	63.50	5,803
2020-02-28	63.50	63.50	63.50	64.50	0
2020-02-27	65.50	65.50	64.50	66.25	15,318
2020-02-26	66.25	66.25	66.25	66.25	3,269
2020-02-25	66.75	66.75	66.25	66.75	43,033
2020-02-24	66.75	66.75	66.75	66.75	0
2020-02-21	66.75	66.75	66.75	66.75	9,908
2020-02-20	66.25	66.75	66.25	66.75	15,663
2020-02-19	66.25	66.25	66.25	66.25	6,377
2020-02-18	66.25	66.25	66.25	66.25	6,511
2020-02-17	66.25	66.25	66.25	66.25	44,841
2020-02-14	66.25	66.25	66.25	66.25	0
2020-02-13	66.25	66.25	66.25	66.25	246
2020-02-12	66.25	66.25	66.25	66.25	13,709
2020-02-11	66.25	66.25	66.25	66.25	337
2020-02-10	66.25	66.25	66.25	66.25	3,242
2020-02-07	66.25	66.25	66.25	66.25	0
2020-02-06	66.25	66.25	66.25	66.25	6,402
2020-02-05	66.25	66.25	66.25	66.25	46,327
2020-02-04	66.25	66.25	66.25	66.25	19,281
2020-02-03	66.25	66.25	66.25	66.25	32,923
2020-01-31	67.00	67.00	66.25	67.00	6,377
2020-01-30	67.00	67.00	67.00	67.00	17,141
2020-01-29	67.00	67.00	67.00	67.00	25,537
2020-01-28	67.00	67.00	67.00	67.00	13,024
2020-01-27	67.00	67.00	67.00	67.00	5,480
2020-01-24	66.50	67.00	66.50	67.00	6,397
2020-01-23	66.50	66.50	66.50	66.50	0
2020-01-22	66.50	66.50	66.50	66.50	6,316
2020-01-21	66.50	66.50	66.50	66.50	0
2020-01-20	66.50	66.50	66.50	66.50	6,511
2020-01-17	66.50	66.50	66.50	66.50	15,204
2020-01-16	66.50	66.50	66.50	66.50	0
2020-01-15	66.50	66.50	66.50	66.50	0
2020-01-14	66.25	66.25	66.25	66.25	7,512
2020-01-13	66.25	66.25	66.25	66.25	33,351
2020-01-10	66.00	66.25	66.00	66.25	350,824
2020-01-09	66.00	66.00	66.00	66.00	0
2020-01-08	67.75	67.75	67.75	67.75	30,087
2020-01-07	67.75	67.75	67.75	67.75	0
2020-01-06	67.75	67.75	67.75	67.75	35,845
2020-01-03	66.50	67.75	66.50	67.75	12,526
2020-01-02	66.50	66.50	66.50	66.50	4,507
2019-12-31	66.50	66.50	66.50	66.50	1,000
2019-12-30	66.50	66.50	66.50	66.50	0
2019-12-27	66.50	66.50	66.50	66.50	0
2019-12-24	66.50	66.50	66.50	66.50	1,100
2019-12-23	66.50	66.50	66.50	66.50	6,250
2019-12-20	66.50	66.50	66.50	66.50	0
2019-12-19	66.50	66.50	66.50	66.50	0
2019-12-18	66.50	66.50	66.50	66.50	13,021
2019-12-17	66.50	66.50	66.50	66.50	0
2019-12-16	66.50	66.50	66.50	66.50	0
2019-12-13	66.00	66.00	66.00	66.00	0
2019-12-12	66.00	66.00	66.00	66.00	9,480
2019-12-11	66.00	66.00	66.00	66.00	1,100
2019-12-10	66.00	66.00	66.00	66.00	3,185
2019-12-09	66.00	66.00	66.00	66.00	0
2019-12-06	66.00	66.00	66.00	66.00	0
2019-12-05	66.00	66.00	66.00	66.00	0
2019-12-04	66.00	66.00	66.00	66.00	3,090
2019-12-03	66.00	66.00	66.00	66.00	11,107
2019-12-02	66.00	66.00	66.00	66.00	17,564
2019-11-29	65.50	66.00	65.50	66.00	0
2019-11-28	65.50	66.50	64.00	65.50	1,795
2019-11-27	65.50	65.50	65.50	65.50	6,751
2019-11-26	65.50	65.50	65.50	65.50	4,665
2019-11-25	65.50	65.50	65.50	65.50	27,210
2019-11-22	65.50	65.50	65.50	65.50	4
2019-11-21	65.50	65.50	65.50	65.50	13,067
2019-11-20	65.50	65.50	65.50	65.50	14,360
2019-11-19	65.50	65.50	65.50	65.50	0
2019-11-18	65.50	65.50	65.50	65.50	0
2019-11-15	65.50	65.50	65.50	65.50	9,879
2019-11-14	65.50	65.50	65.50	65.50	6,576
2019-11-13	65.50	65.50	65.50	65.50	0
2019-11-12	65.50	65.50	65.50	65.50	9,000
2019-11-11	65.50	65.50	65.50	65.50	3,992
2019-11-08	65.50	65.50	65.50	65.50	15,040
2019-11-07	66.00	66.00	65.50	65.50	0
2019-11-06	66.50	66.50	66.50	66.50	0
2019-11-05	66.50	66.50	66.50	66.50	9,555
2019-11-04	66.50	66.50	66.50	66.50	3,829
2019-11-01	66.50	66.50	66.50	66.50	1,500
2019-10-31	66.50	66.50	66.50	66.50	0
2019-10-30	66.50	66.50	66.50	66.50	11,706
2019-10-29	66.50	66.50	66.50	66.50	850
2019-10-28	66.50	66.50	66.50	66.50	15,343
2019-10-25	66.50	66.50	66.50	66.50	6,000
2019-10-24	66.50	66.50	66.50	66.50	16,545
2019-10-23	66.50	66.50	65.00	66.50	0
2019-10-22	66.50	66.50	66.50	66.50	6,465
2019-10-21	66.50	66.50	66.50	66.50	0
2019-10-18	66.50	66.50	66.50	66.50	150
2019-10-17	66.50	66.50	66.50	66.50	0
2019-10-16	66.50	66.50	66.50	66.50	9,131
2019-10-15	66.50	66.50	66.50	66.50	0
2019-10-14	66.50	66.50	66.50	66.50	8,354
2019-10-11	66.50	66.50	66.50	66.50	0
2019-10-10	66.50	66.50	66.50	66.50	0
2019-10-09	66.50	66.50	66.50	66.50	3,700
2019-10-08	66.50	66.50	66.50	66.50	0
2019-10-07	66.50	66.50	66.50	66.50	19,879
2019-10-04	66.50	66.50	66.50	66.50	0
2019-10-03	66.50	66.50	66.50	66.50	0
2019-10-02	66.50	66.50	66.50	66.50	0
2019-10-01	66.50	66.50	66.50	66.50	0
2019-09-30	66.50	66.50	66.50	66.50	0
2019-09-27	66.50	66.50	66.50	66.50	6,294
2019-09-26	66.50	66.50	66.50	66.50	12,504
2019-09-25	67.50	67.50	66.50	66.50	0
2019-09-24	67.50	67.50	67.50	67.50	0
2019-09-23	67.50	67.50	67.50	67.50	12,755
2019-09-20	67.50	67.50	67.50	67.50	0
2019-09-19	67.50	67.50	67.50	67.50	10,300
2019-09-18	67.50	67.50	67.50	67.50	0
2019-09-17	67.50	67.50	67.50	67.50	0
2019-09-16	67.50	67.50	67.50	67.50	0
2019-09-13	67.50	67.50	67.50	67.50	0
2019-09-12	67.50	67.50	67.50	67.50	0
2019-09-11	66.50	67.50	66.50	67.50	138,204
2019-09-10	66.00	66.00	66.00	66.00	25,541
2019-09-09	66.00	66.00	66.00	66.00	19,147
2019-09-06	66.00	66.00	66.00	66.00	0
2019-09-05	66.00	66.00	66.00	66.00	0
2019-09-04	65.50	66.00	65.50	66.00	0
2019-09-03	65.50	65.50	65.50	65.50	0
2019-09-02	65.50	65.50	65.50	65.50	28,664
2019-08-30	65.50	65.50	65.50	65.50	27,574
2019-08-29	65.00	65.50	65.00	65.00	18,245
2019-08-28	65.00	65.00	65.00	65.00	5,150
2019-08-27	65.00	65.00	65.00	65.00	0
2019-08-23	65.00	65.00	65.00	65.00	31,332
2019-08-22	65.00	65.00	65.00	65.00	0
2019-08-21	65.25	65.25	65.25	65.25	13,053
2019-08-20	65.25	65.25	65.25	65.25	0
2019-08-19	65.25	65.25	65.25	65.25	3,000
2019-08-16	65.25	65.25	65.25	65.25	0
2019-08-15	65.25	65.25	65.25	65.25	0
2019-08-14	65.25	65.25	65.25	65.25	0
2019-08-13	65.50	65.50	65.25	65.25	0
2019-08-12	65.50	65.50	65.50	65.50	5,010
2019-08-09	65.50	65.50	65.50	65.50	0
2019-08-08	65.50	65.50	65.50	65.50	0
2019-08-07	65.50	65.50	65.50	65.50	0
2019-08-06	66.50	66.50	65.50	65.50	8,005
2019-08-05	66.50	66.50	66.50	66.50	0
2019-08-02	66.50	66.50	66.50	66.50	0
2019-08-01	66.50	66.50	66.50	66.50	35,772
2019-07-31	66.50	66.50	66.50	66.50	0
2019-07-30	66.50	66.50	66.50	66.50	903
2019-07-29	66.50	66.50	66.50	66.50	0
2019-07-26	66.50	66.50	66.50	66.50	1,483
2019-07-25	66.50	66.50	66.50	66.50	0
2019-07-24	66.50	66.50	66.50	66.50	7,601
2019-07-23	66.50	66.50	66.50	66.50	0
2019-07-22	66.50	66.50	66.50	66.50	0
2019-07-19	66.50	66.50	66.50	66.50	0
2019-07-18	66.50	66.50	66.50	66.50	0
2019-07-17	66.50	66.50	66.50	66.50	6,144
2019-07-16	66.50	66.50	66.50	66.50	9,629
2019-07-15	66.50	66.50	66.50	66.50	0
2019-07-12	66.50	66.50	66.50	66.50	0
2019-07-11	67.00	67.00	66.50	66.50	36,603
2019-07-10	67.00	67.00	67.00	67.00	0
2019-07-09	67.00	67.00	67.00	67.00	0
2019-07-08	67.00	67.00	67.00	67.00	0
2019-07-05	67.00	67.00	67.00	67.00	0
2019-07-04	67.00	67.00	67.00	67.00	0
2019-07-03	68.50	68.50	68.50	68.50	0
2019-07-02	68.50	68.50	68.50	68.50	0
2019-07-01	68.50	68.50	68.50	68.50	0
2019-06-28	68.50	68.50	68.50	68.50	6,377
2019-06-27	68.50	68.50	68.50	68.50	0
2019-06-26	68.50	68.50	68.50	68.50	3,234
2019-06-25	68.50	68.50	68.50	68.50	6,000
2019-06-24	68.50	68.50	68.50	68.50	0
2019-06-21	68.50	68.50	68.50	68.50	1,003
2019-06-20	68.50	68.50	68.50	68.50	0
2019-06-19	68.50	68.50	68.50	68.50	6,196
2019-06-18	68.50	68.50	68.50	68.50	26,280
2019-06-17	68.50	68.50	68.50	68.50	27,227
2019-06-14	68.50	68.50	68.50	68.50	7,965
2019-06-13	68.50	68.50	68.50	68.50	25,748
2019-06-12	68.50	68.50	68.50	68.50	0
2019-06-11	68.50	68.50	68.50	68.50	0
2019-06-10	68.50	68.50	68.50	68.50	10,967
2019-06-07	68.50	68.50	68.50	68.50	21,548
2019-06-06	68.50	68.50	68.50	68.50	1,440
2019-06-05	68.50	68.50	68.50	68.50	0
2019-06-04	68.50	68.50	68.50	68.50	1,440
2019-06-03	68.50	68.50	67.00	68.50	0
2019-05-31	68.50	68.50	68.50	68.50	12,836
2019-05-30	68.50	68.50	68.50	68.50	0
2019-05-29	68.50	68.50	68.50	68.50	0
2019-05-28	68.50	68.50	68.50	68.50	6,262
2019-05-24	68.50	68.50	67.00	68.50	11,780
2019-05-23	68.50	68.50	68.50	68.50	7,741
2019-05-22	68.50	68.50	68.50	68.50	0
2019-05-21	68.50	68.50	68.50	68.50	0
2019-05-20	68.50	68.50	68.50	68.50	0
2019-05-17	68.50	68.50	67.00	68.50	7,969
2019-05-16	68.50	68.50	68.50	68.50	0
2019-05-15	69.50	69.50	68.50	68.50	28,014
2019-05-14	69.50	69.50	69.50	69.50	22,835
2019-05-13	69.50	69.50	69.50	69.50	6,711
2019-05-10	69.50	69.50	69.50	69.50	11,579
2019-05-09	69.50	69.50	69.50	69.50	0
2019-05-08	69.50	69.50	69.50	69.50	28,306

Share	Price	Change
Mobile Tornado (MBT)	2.55	168.42%
Petrel Resources (PET)	2.85	46.15%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.50	-18.18%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	28.30	-11.56%

Share	Price	Volume
Inspirit Energy (INSP)	0.0095	310,008,225
Premier African Minerals (PREM)	0.1775	190,106,149
Supply@me Cap (SYME)	0.024	164,745,286
Tower Resources (TRP)	0.0215	137,056,969
Lloyds (LLOY)	53.66	120,195,134