Induction Heal. Share History

Induction Heal. Share Price history. The following table shows end-of-day data INHC historical share prices for Induction Heal., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	12.50	12.50	12.50	12.50	13,500
2024-05-08	12.50	12.00	12.00	12.00	1,000
2024-05-07	12.50	12.50	11.50	12.50	23,433
2024-05-06	12.50	12.50	12.50	12.50	0
2024-05-03	12.50	12.50	12.50	12.50	0
2024-05-02	12.50	13.00	12.50	12.50	8,500
2024-05-01	12.50	12.50	12.50	12.50	15,492
2024-04-30	12.50	12.50	12.50	12.50	113,485
2024-04-29	12.50	12.50	12.50	12.50	183,640
2024-04-26	12.00	12.00	12.00	12.00	2,490
2024-04-25	12.50	12.50	12.00	12.00	5,275
2024-04-24	12.50	12.50	12.50	12.50	8,338
2024-04-23	12.50	12.50	12.00	12.00	2,735
2024-04-22	12.50	12.50	12.50	12.50	0
2024-04-19	12.50	12.50	12.00	12.50	734
2024-04-18	12.50	12.50	12.50	12.50	7,632
2024-04-17	12.50	14.20	12.50	12.50	5,854
2024-04-16	12.50	12.50	12.50	12.50	0
2024-04-15	12.50	12.50	12.50	12.50	21,872
2024-04-12	12.50	14.00	12.00	14.00	232,911
2024-04-11	12.00	12.50	12.00	12.50	43,633
2024-04-10	12.50	13.00	12.00	13.00	165,053
2024-04-09	14.00	13.50	13.50	13.50	18,155
2024-04-08	14.00	14.00	14.00	14.00	500
2024-04-05	15.50	15.30	15.30	15.30	20,050
2024-04-04	15.50	16.30	15.00	15.00	1,000
2024-04-03	15.50	15.50	15.50	15.50	0
2024-04-02	15.50	15.50	15.50	15.50	646
2024-04-01	15.50	15.50	15.50	15.50	0
2024-03-29	15.50	15.50	15.50	15.50	0
2024-03-28	15.50	15.50	15.50	15.50	0
2024-03-27	15.50	15.50	15.50	15.50	0
2024-03-26	15.50	15.80	15.80	15.80	750
2024-03-25	15.50	16.30	15.50	15.50	1,199
2024-03-22	15.50	16.30	15.50	15.50	110
2024-03-21	15.00	16.30	16.30	16.30	38,198
2024-03-20	13.50	15.00	13.50	15.00	13,524
2024-03-19	13.50	14.00	13.50	13.50	11,000
2024-03-18	13.50	14.20	13.50	13.50	2,824
2024-03-15	14.00	15.30	13.50	15.30	12,788
2024-03-14	16.00	17.00	14.00	14.00	35,378
2024-03-13	16.00	17.00	17.00	17.00	6,029
2024-03-12	16.00	16.00	16.00	16.00	492
2024-03-11	16.00	16.00	16.00	16.00	0
2024-03-08	16.00	16.00	16.00	16.00	0
2024-03-07	16.00	16.00	16.00	16.00	0
2024-03-06	16.50	18.30	16.00	16.00	2,838
2024-03-05	16.00	16.50	16.00	16.50	6,104
2024-03-04	16.00	17.30	16.00	16.00	28,891
2024-03-01	16.00	16.00	16.00	16.00	18,122
2024-02-29	16.00	17.30	17.30	17.30	1,249
2024-02-28	16.00	17.00	17.00	16.00	750
2024-02-27	16.50	17.00	17.00	16.00	8,250
2024-02-26	16.50	17.00	16.50	17.00	2,000
2024-02-23	16.50	17.30	16.50	16.50	237
2024-02-22	17.00	18.30	16.50	16.50	10,269
2024-02-21	17.00	17.00	17.00	17.00	127
2024-02-20	17.00	18.30	18.30	17.00	15,800
2024-02-19	17.00	17.00	17.00	17.00	0
2024-02-16	18.00	18.40	18.40	18.40	14,296
2024-02-15	18.00	19.30	19.30	19.30	1,951
2024-02-14	18.00	19.30	19.30	18.00	1,500
2024-02-13	18.00	19.30	19.30	18.00	1,000
2024-02-12	18.00	19.30	18.00	18.00	999
2024-02-09	18.00	18.00	18.00	18.00	21,019
2024-02-08	18.50	20.00	20.00	18.00	2,505
2024-02-07	18.50	18.50	18.50	18.50	100,000
2024-02-06	18.50	18.50	18.50	18.50	0
2024-02-05	18.50	18.50	18.50	18.50	0
2024-02-02	18.50	18.50	18.50	18.50	29,711
2024-02-01	18.50	18.50	18.50	18.50	0
2024-01-31	18.50	19.00	18.50	19.00	13,000
2024-01-30	18.50	18.50	18.50	18.50	0
2024-01-29	18.50	18.50	18.50	18.50	0
2024-01-26	18.00	18.50	18.00	18.50	13,000
2024-01-25	17.50	18.00	17.50	18.00	13,005
2024-01-24	17.50	17.50	17.50	17.50	0
2024-01-23	18.50	18.50	17.50	17.50	500
2024-01-22	18.50	18.50	18.50	18.50	0
2024-01-19	18.50	18.50	18.50	18.50	0
2024-01-18	18.50	18.50	18.50	18.50	0
2024-01-17	18.50	18.50	18.50	18.50	1,093
2024-01-16	18.50	18.50	18.50	18.50	0
2024-01-15	18.50	18.50	18.50	18.50	1,234
2024-01-12	18.50	18.50	18.50	18.50	15,063
2024-01-11	18.50	19.00	18.50	18.50	42,982
2024-01-10	18.50	20.40	20.40	20.40	1,000
2024-01-09	18.50	20.40	20.40	20.40	500
2024-01-08	19.00	20.40	18.50	18.50	3,307
2024-01-05	19.00	20.40	19.00	20.40	8,650
2024-01-04	21.00	20.00	20.00	20.00	54,267
2024-01-03	21.00	22.40	21.00	21.00	3,000
2024-01-02	21.00	21.00	21.00	21.00	0
2024-01-01	21.00	21.00	21.00	21.00	0
2023-12-29	21.00	21.00	21.00	21.00	0
2023-12-28	21.00	21.00	21.00	21.00	0
2023-12-27	22.50	22.40	21.00	21.00	18,155
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	22.50	22.50	1,185
2023-12-21	23.50	23.50	22.50	22.50	11,600
2023-12-20	23.50	23.50	23.50	23.50	0
2023-12-19	23.50	23.50	23.50	23.50	0
2023-12-18	23.50	23.50	23.50	23.50	0
2023-12-15	23.50	23.50	23.50	23.50	0
2023-12-14	23.50	23.50	23.50	23.50	0
2023-12-13	23.50	23.50	23.50	23.50	0
2023-12-12	23.50	23.50	23.50	23.50	0
2023-12-11	24.50	24.50	24.50	24.50	0
2023-12-08	24.50	24.50	24.50	24.50	0
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	25.00	27.40	24.50	27.40	4,943
2023-12-05	25.00	25.00	25.00	25.00	0
2023-12-04	25.00	25.00	25.00	25.00	1,331
2023-12-01	25.00	25.00	25.00	25.00	0
2023-11-30	25.00	25.00	25.00	25.00	0
2023-11-29	25.00	25.00	25.00	25.00	0
2023-11-28	25.00	27.00	27.00	25.00	1,000
2023-11-27	25.00	25.00	25.00	25.00	2,319
2023-11-24	25.00	25.00	25.00	25.00	0
2023-11-23	25.00	27.00	27.00	25.00	1,000
2023-11-22	25.50	27.00	27.00	25.00	8,524
2023-11-21	25.50	25.50	25.50	25.50	860
2023-11-20	25.50	25.50	25.50	25.50	0
2023-11-17	25.50	25.50	25.50	25.50	0
2023-11-16	25.50	25.50	25.50	25.50	0
2023-11-15	25.50	25.50	25.50	25.50	0
2023-11-14	25.50	28.00	25.50	25.50	1,000
2023-11-13	25.50	25.50	25.50	25.50	31,000
2023-11-10	25.50	26.00	25.50	25.50	680
2023-11-09	25.50	26.00	26.00	26.00	500
2023-11-08	25.50	28.40	28.00	28.00	6,500
2023-11-07	25.50	26.00	25.50	26.00	1,500
2023-11-06	25.50	25.50	25.50	25.50	0
2023-11-03	25.50	25.50	25.50	25.50	17
2023-11-02	25.50	25.50	25.50	25.50	0
2023-11-01	25.50	25.50	25.50	25.50	0
2023-10-31	25.50	28.00	25.50	25.50	1,500
2023-10-30	25.50	28.00	25.50	25.50	3,494
2023-10-27	25.50	25.50	25.50	25.50	5,000
2023-10-26	25.50	25.50	25.50	25.50	0
2023-10-25	25.50	26.00	25.50	25.50	14,523
2023-10-24	25.50	26.00	25.50	25.50	1,593
2023-10-23	25.50	27.00	25.50	25.50	2,500
2023-10-20	25.50	26.00	25.50	25.50	500
2023-10-19	25.50	26.00	25.50	26.00	500
2023-10-18	25.50	28.00	25.50	25.50	1,000
2023-10-17	25.50	27.40	27.40	27.40	500
2023-10-16	25.50	27.00	25.50	25.50	4,000
2023-10-13	25.50	28.40	25.50	25.50	7,450
2023-10-12	20.00	28.40	28.40	28.40	36,459
2023-10-11	18.00	20.00	18.00	20.00	16,007
2023-10-10	17.00	18.30	17.00	18.00	84,630
2023-10-09	16.50	18.00	18.00	16.00	3,122
2023-10-06	16.50	16.50	16.50	16.50	6,150
2023-10-05	16.50	16.50	16.50	16.50	830
2023-10-04	16.50	16.50	16.50	16.50	0
2023-10-03	16.50	16.50	16.50	16.50	1,010
2023-10-02	16.50	16.50	16.50	16.50	48,785
2023-09-29	16.50	16.50	16.50	16.50	0
2023-09-28	16.50	16.50	16.50	16.50	0
2023-09-27	16.50	16.50	16.50	16.50	5,723
2023-09-26	17.50	17.50	16.50	16.50	20,000
2023-09-25	17.50	17.50	17.50	17.50	345
2023-09-22	17.50	20.40	20.40	17.50	60,497
2023-09-21	17.50	20.00	20.00	20.00	509
2023-09-20	18.50	20.40	17.50	17.50	12,418
2023-09-19	18.50	20.00	20.00	18.50	2,777
2023-09-18	18.50	20.00	20.00	18.50	507
2023-09-15	18.50	18.50	18.50	18.50	0
2023-09-14	18.50	20.40	18.50	18.50	1,000
2023-09-13	18.50	20.40	18.50	18.50	5,028
2023-09-12	18.50	20.40	18.50	18.50	22,543
2023-09-11	18.50	18.50	18.50	18.50	968
2023-09-08	18.50	18.50	18.50	18.50	0
2023-09-07	18.50	18.50	18.50	18.50	50
2023-09-06	18.50	18.50	18.50	18.50	2,799
2023-09-05	18.50	18.50	18.50	18.50	0
2023-09-04	18.50	20.40	18.50	18.50	2,985
2023-09-01	18.50	18.50	18.50	18.50	0
2023-08-31	18.50	18.50	18.50	18.50	5,000
2023-08-30	18.50	18.50	18.50	18.50	0
2023-08-29	18.50	18.50	18.50	18.50	1,770
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	19.00	18.50	16.20	18.50	36,953
2023-08-24	19.00	19.00	19.00	19.00	0
2023-08-23	19.00	19.00	19.00	19.00	0
2023-08-22	19.00	19.00	19.00	19.00	78
2023-08-21	19.50	19.50	17.70	17.70	12,889
2023-08-18	19.50	21.40	19.50	19.50	503
2023-08-17	19.50	21.40	21.40	19.50	507
2023-08-16	19.50	21.40	19.50	21.40	2,512
2023-08-15	19.00	21.00	21.00	21.00	1,514
2023-08-14	19.50	19.50	19.00	19.00	0
2023-08-11	19.50	21.00	21.00	21.00	1,003
2023-08-10	19.50	21.40	21.40	19.50	1,018
2023-08-09	19.50	19.50	19.50	19.50	8,154
2023-08-08	20.50	20.50	19.50	19.50	25,000
2023-08-07	20.50	20.50	20.50	20.50	0
2023-08-04	20.50	20.50	20.50	20.50	2,000
2023-08-03	20.50	20.50	20.50	20.50	0
2023-08-02	20.50	20.50	20.50	20.50	5
2023-08-01	20.50	20.50	20.50	20.50	9,803
2023-07-31	20.50	20.50	20.50	20.50	8,008
2023-07-28	21.00	21.00	21.00	21.00	277
2023-07-27	21.00	21.00	21.00	21.00	10,000
2023-07-26	21.00	22.40	21.00	21.00	932
2023-07-25	21.00	23.00	21.00	21.00	1,501
2023-07-24	21.00	21.00	21.00	21.00	51
2023-07-21	21.00	22.40	21.00	22.40	10,316
2023-07-20	21.00	22.40	22.40	21.00	3,500
2023-07-19	21.00	22.40	22.40	22.40	499
2023-07-18	21.00	22.40	21.00	21.00	4,001
2023-07-17	21.00	21.00	21.00	21.00	20,000
2023-07-14	21.00	21.00	21.00	21.00	25,000
2023-07-13	21.00	21.00	21.00	21.00	0
2023-07-12	21.00	21.00	21.00	21.00	0
2023-07-11	21.00	21.00	21.00	21.00	0
2023-07-10	21.00	21.00	21.00	21.00	0
2023-07-07	21.00	21.00	21.00	21.00	0
2023-07-06	21.00	21.00	21.00	21.00	0
2023-07-05	22.50	22.50	21.00	21.00	8,274
2023-07-04	22.50	22.50	22.50	22.50	0
2023-07-03	22.50	22.50	22.50	22.50	0
2023-06-30	22.50	22.50	22.50	22.50	0
2023-06-29	22.00	22.00	22.00	22.00	0
2023-06-28	23.50	23.50	22.00	22.00	7,179
2023-06-27	23.50	23.50	23.50	23.50	0
2023-06-26	23.50	23.50	23.50	23.50	500
2023-06-23	23.50	23.50	23.50	23.50	17,601
2023-06-22	23.50	23.50	23.50	23.50	0
2023-06-21	23.50	23.50	23.50	23.50	0
2023-06-20	23.50	23.50	23.50	23.50	225
2023-06-19	23.50	23.50	23.50	23.50	0
2023-06-16	24.00	24.00	23.50	23.50	50,000
2023-06-15	24.00	24.00	24.00	24.00	0
2023-06-14	24.00	24.00	24.00	24.00	345
2023-06-13	24.00	24.00	24.00	24.00	8,471
2023-06-12	24.00	24.00	24.00	24.00	0
2023-06-09	24.00	24.00	24.00	24.00	0
2023-06-08	24.00	24.00	24.00	24.00	909
2023-06-07	24.00	24.00	24.00	24.00	0
2023-06-06	24.00	24.00	24.00	24.00	0
2023-06-05	24.00	24.00	24.00	24.00	20,000
2023-06-02	24.00	24.00	24.00	24.00	0
2023-06-01	24.00	24.00	24.00	24.00	11,360
2023-05-31	24.00	24.00	24.00	24.00	8,897
2023-05-30	24.00	24.00	24.00	24.00	0
2023-05-29	24.00	24.00	24.00	24.00	0
2023-05-26	24.00	24.00	24.00	24.00	10,952
2023-05-25	24.00	24.00	24.00	24.00	0
2023-05-24	24.00	24.00	24.00	24.00	10,463
2023-05-23	22.50	24.00	22.50	24.00	5,677
2023-05-22	22.50	22.50	22.50	22.50	0
2023-05-19	22.50	22.50	22.50	22.50	1,785
2023-05-18	22.50	22.50	22.50	22.50	0
2023-05-17	22.50	22.50	22.50	22.50	0
2023-05-16	22.50	22.50	22.50	22.50	0
2023-05-15	22.50	22.50	22.50	22.50	0
2023-05-12	22.50	22.50	22.50	22.50	39
2023-05-11	21.50	22.50	21.50	22.50	4,482
2023-05-10	21.50	21.50	21.50	21.50	0
2023-05-09	21.50	21.50	21.50	21.50	800
2023-05-08	21.50	21.50	21.50	21.50	0
2023-05-05	21.50	21.50	21.50	21.50	443
2023-05-04	21.50	21.50	21.50	21.50	5,000
2023-05-03	21.50	21.50	21.50	21.50	5,534
2023-05-02	21.50	21.50	21.50	21.50	6,972
2023-05-01	21.50	21.50	21.50	21.50	0
2023-04-28	21.50	21.50	21.50	21.50	97,400
2023-04-27	21.50	21.50	21.50	21.50	21,000
2023-04-26	21.50	21.50	21.50	21.50	0
2023-04-25	22.50	22.50	21.50	21.50	0
2023-04-24	22.50	22.50	22.50	22.50	0
2023-04-21	22.50	22.50	22.50	22.50	0
2023-04-20	22.50	22.50	22.50	22.50	0
2023-04-19	22.50	22.50	22.50	22.50	2,979
2023-04-18	22.50	22.50	22.50	22.50	0
2023-04-17	21.50	21.50	21.50	21.50	50,000
2023-04-14	21.50	21.50	21.50	21.50	0
2023-04-13	21.50	21.50	21.50	21.50	20
2023-04-12	21.50	21.50	21.50	21.50	0
2023-04-11	21.50	21.50	21.50	21.50	444
2023-04-10	21.50	21.50	21.50	21.50	0
2023-04-07	21.50	21.50	21.50	21.50	0
2023-04-06	21.50	21.50	21.50	21.50	25,000
2023-04-05	21.50	21.50	21.50	21.50	0
2023-04-04	21.50	21.50	21.50	21.50	1,880
2023-04-03	21.50	21.50	21.50	21.50	28,572
2023-03-31	21.50	21.50	21.50	21.50	40,860
2023-03-30	21.50	21.50	21.50	21.50	0
2023-03-29	21.50	21.50	21.50	21.50	57,633
2023-03-28	21.50	21.50	21.50	21.50	85,000
2023-03-27	21.50	21.50	21.50	21.50	0
2023-03-24	21.50	21.50	21.50	21.50	0
2023-03-23	21.50	21.50	21.50	21.50	0
2023-03-22	21.50	21.50	21.50	21.50	50,000
2023-03-21	21.50	21.50	21.50	21.50	0
2023-03-20	21.50	21.50	21.50	21.50	1,000
2023-03-17	21.50	21.50	21.50	21.50	0
2023-03-16	21.50	21.50	21.50	21.50	0
2023-03-15	21.50	21.50	21.50	21.50	15,000
2023-03-14	21.50	21.50	21.50	21.50	1,095
2023-03-13	21.50	21.50	21.50	21.50	0
2023-03-10	21.50	21.50	21.50	21.50	443
2023-03-09	21.50	21.50	21.50	21.50	0
2023-03-08	21.50	21.50	21.50	21.50	105,545
2023-03-07	21.50	21.00	21.00	21.00	10,608
2023-03-06	21.50	21.50	21.50	21.50	0
2023-03-03	21.50	21.50	21.50	21.50	1,092
2023-03-02	21.50	21.50	21.50	21.50	0
2023-03-01	21.50	21.50	21.50	21.50	0
2023-02-28	21.50	21.50	21.50	21.50	0
2023-02-27	21.50	21.50	21.50	21.50	5,000
2023-02-24	21.50	21.50	21.50	21.50	25,938
2023-02-23	21.50	21.50	21.50	21.50	859
2023-02-22	21.50	21.50	21.50	21.50	24,560
2023-02-21	21.50	21.50	21.50	21.50	0
2023-02-20	21.50	21.50	21.50	21.50	0
2023-02-17	21.50	21.50	21.50	21.50	1,065
2023-02-16	22.50	22.50	21.50	21.50	34,549
2023-02-15	22.50	22.50	22.50	22.50	10,000
2023-02-14	22.50	22.00	22.00	22.00	804
2023-02-13	22.50	22.50	22.50	22.50	0
2023-02-10	22.50	22.50	22.50	22.50	12,000
2023-02-09	22.50	22.50	22.50	22.50	803
2023-02-08	22.50	22.50	22.50	22.50	1,498
2023-02-07	22.50	22.50	22.50	22.50	497
2023-02-06	22.50	23.00	22.50	22.50	50,666
2023-02-03	22.50	22.50	22.50	22.50	8,992
2023-02-02	22.50	22.50	22.50	22.50	4,514
2023-02-01	22.50	22.50	22.50	22.50	54,966
2023-01-31	22.50	22.50	22.50	22.50	0
2023-01-30	22.50	22.50	22.50	22.50	4,286
2023-01-27	22.50	22.50	22.50	22.50	2,900
2023-01-26	22.50	22.50	22.50	22.50	31,774
2023-01-25	22.50	22.50	22.50	22.50	0
2023-01-24	22.50	22.50	22.50	22.50	5,100
2023-01-23	22.50	22.40	22.40	22.40	2,074
2023-01-20	22.50	22.50	22.50	22.50	350
2023-01-19	22.50	22.50	22.50	22.50	0
2023-01-18	22.50	22.50	22.50	22.50	13,400
2023-01-17	22.50	22.50	22.50	22.50	13,181
2023-01-16	22.50	22.50	22.50	22.50	160,925
2023-01-13	22.50	22.50	22.50	22.50	150,000
2023-01-12	22.50	22.50	22.50	22.50	11,165
2023-01-11	22.50	22.50	20.40	22.00	8,044
2023-01-10	22.50	22.50	22.50	22.50	0
2023-01-09	20.40	22.50	20.40	22.50	52,066
2023-01-06	22.50	22.50	22.50	22.50	0
2023-01-05	22.50	22.50	22.50	22.50	7,423
2023-01-04	22.50	22.50	22.50	22.50	7,000
2023-01-03	24.00	22.60	22.50	22.50	52,695
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	24.00	24.00	24.00	24.00	8,477
2022-12-28	24.00	24.00	24.00	24.00	13,430
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	25.00	25.00	24.00	24.00	0
2022-12-22	25.00	25.00	25.00	25.00	85
2022-12-21	25.00	25.00	25.00	25.00	0
2022-12-20	25.00	25.00	25.00	25.00	0
2022-12-19	25.00	25.00	25.00	25.00	7,000
2022-12-16	25.00	25.00	25.00	25.00	0
2022-12-15	26.00	26.00	25.00	25.00	28,938
2022-12-14	26.00	26.00	26.00	26.00	26,881
2022-12-13	27.00	27.00	26.50	26.50	5,000
2022-12-12	27.00	27.00	27.00	27.00	8,000
2022-12-09	26.50	27.00	26.50	27.00	9,974
2022-12-08	26.50	26.50	26.50	26.50	343
2022-12-07	26.00	26.50	26.00	26.50	11,378
2022-12-06	25.50	26.00	25.50	26.00	114,348
2022-12-05	26.50	26.50	23.00	25.00	247,664
2022-12-02	31.00	31.00	31.00	31.00	35,114
2022-12-01	31.00	30.00	30.00	30.00	10,073
2022-11-30	31.50	31.50	31.00	31.00	14,553
2022-11-29	31.50	31.50	31.50	31.50	25,200
2022-11-28	36.00	36.00	31.50	31.50	83,861
2022-11-25	36.50	36.50	36.50	36.50	0
2022-11-24	36.50	36.50	36.50	36.50	0
2022-11-23	36.50	36.50	36.50	36.50	0
2022-11-22	36.50	36.50	36.50	36.50	30,000
2022-11-21	36.50	36.50	36.50	36.50	0
2022-11-18	36.50	36.50	36.50	36.50	0
2022-11-17	36.50	36.50	36.50	36.50	5,347
2022-11-16	36.50	36.50	36.50	36.50	4,204
2022-11-15	36.50	36.50	36.50	36.50	0
2022-11-14	36.00	36.50	36.00	36.50	0
2022-11-11	36.00	36.00	36.00	36.00	0
2022-11-10	36.00	36.00	36.00	36.00	45,000
2022-11-09	37.00	37.00	36.00	36.00	6,594
2022-11-08	36.50	37.00	36.50	37.00	0
2022-11-07	37.00	37.00	37.00	37.00	0
2022-11-04	37.00	37.00	37.00	37.00	0
2022-11-03	37.00	37.00	37.00	37.00	0
2022-11-02	36.50	37.00	36.50	37.00	40,000
2022-11-01	37.00	36.00	36.00	36.00	15,080
2022-10-31	37.00	37.00	37.00	37.00	0
2022-10-28	37.00	37.00	37.00	37.00	0
2022-10-27	37.00	37.00	37.00	37.00	0
2022-10-26	37.00	37.00	37.00	37.00	2
2022-10-25	37.00	37.00	37.00	37.00	0
2022-10-24	37.00	37.00	37.00	37.00	200
2022-10-21	37.00	37.00	37.00	37.00	213
2022-10-20	37.00	37.00	37.00	37.00	0
2022-10-19	36.00	37.00	36.00	37.00	18,594
2022-10-18	34.50	35.00	34.50	35.00	0
2022-10-17	34.50	34.50	34.50	34.50	0
2022-10-14	34.50	34.50	34.50	34.50	10
2022-10-13	35.50	35.50	34.50	34.50	22,700
2022-10-12	35.50	35.50	35.50	35.50	0
2022-10-11	35.50	35.50	35.50	35.50	7,274
2022-10-10	35.50	35.50	35.50	35.50	1,067
2022-10-07	35.50	35.50	35.50	35.50	0
2022-10-06	35.00	35.50	35.00	35.50	1,425
2022-10-05	33.50	35.00	33.50	35.00	0
2022-10-04	33.00	33.50	33.00	33.50	39,652
2022-10-03	33.00	33.00	33.00	33.00	0
2022-09-30	33.00	33.00	33.00	33.00	4,919
2022-09-29	33.00	33.00	33.00	33.00	1,565
2022-09-28	32.00	33.00	32.00	33.00	2,900
2022-09-27	32.00	32.00	32.00	32.00	0
2022-09-26	32.50	32.50	32.00	32.00	681,097
2022-09-23	32.00	32.50	31.00	32.50	201,306
2022-09-22	31.50	31.50	31.50	31.50	20,957
2022-09-21	34.00	34.00	31.00	31.50	11,954
2022-09-20	36.00	36.00	34.00	34.00	4,000
2022-09-19	36.00	36.00	36.00	36.00	0
2022-09-16	37.50	37.50	36.00	36.00	101
2022-09-15	37.50	37.50	37.50	37.50	0
2022-09-14	37.50	37.50	37.50	37.50	10,611
2022-09-13	37.50	37.50	37.50	37.50	16,706
2022-09-12	39.00	39.00	37.50	37.50	2,805
2022-09-09	40.00	40.00	40.00	40.00	0
2022-09-08	40.00	40.00	40.00	40.00	5,135
2022-09-07	40.00	40.00	40.00	40.00	925
2022-09-06	40.00	40.00	40.00	40.00	0
2022-09-05	43.00	43.00	40.00	40.00	32,858
2022-09-02	42.50	43.00	42.50	43.00	126,198
2022-09-01	42.50	42.50	42.50	42.50	6,793
2022-08-31	43.00	43.00	41.00	42.50	5,990
2022-08-30	42.00	42.00	42.00	42.00	227,104
2022-08-29	42.00	42.00	42.00	42.00	0
2022-08-26	41.50	42.00	41.50	42.00	0
2022-08-25	42.50	42.50	41.50	41.50	40,000
2022-08-24	42.50	42.50	42.50	42.50	1,240
2022-08-23	46.00	46.00	42.50	42.50	11,000
2022-08-22	46.00	46.00	46.00	46.00	0
2022-08-19	46.00	46.00	46.00	46.00	1,643
2022-08-18	46.00	46.00	46.00	46.00	0
2022-08-17	46.00	46.00	46.00	46.00	0
2022-08-16	46.50	46.50	46.00	46.00	4,884
2022-08-15	46.50	46.50	46.50	46.50	837
2022-08-12	47.50	47.50	45.00	46.50	7,978
2022-08-11	46.50	46.50	46.50	46.50	0
2022-08-10	46.50	46.50	46.50	46.50	6,439
2022-08-09	46.50	46.50	46.50	46.50	81
2022-08-08	48.50	48.50	46.50	46.50	16,064
2022-08-05	48.50	48.50	48.50	48.50	2,500
2022-08-04	48.50	48.50	48.50	48.50	1,418
2022-08-03	48.50	48.50	48.50	48.50	0
2022-08-02	48.50	48.50	48.50	48.50	0
2022-08-01	48.00	48.50	47.00	48.50	508
2022-07-29	48.50	48.50	48.50	48.50	0
2022-07-28	48.50	48.50	48.50	48.50	0
2022-07-27	48.50	48.50	48.50	48.50	0
2022-07-26	48.50	48.50	48.50	48.50	0
2022-07-25	48.50	48.50	48.50	48.50	2,000
2022-07-22	49.00	49.00	48.50	48.50	2,500
2022-07-21	49.00	49.00	49.00	49.00	0
2022-07-20	49.00	49.00	49.00	49.00	616
2022-07-19	49.00	49.00	49.00	49.00	0
2022-07-18	49.50	49.50	49.50	49.50	7,355
2022-07-15	49.50	49.50	49.50	49.50	0
2022-07-14	49.50	49.50	49.50	49.50	0
2022-07-13	49.50	49.50	49.50	49.50	0
2022-07-12	52.50	52.50	49.50	49.50	14,000
2022-07-11	46.40	52.50	46.40	52.50	63,100
2022-07-08	47.50	47.50	47.50	47.50	283
2022-07-07	47.50	47.50	47.50	47.50	2,082
2022-07-06	48.50	48.50	47.50	47.50	2,500
2022-07-05	48.50	48.50	48.50	48.50	0
2022-07-04	48.50	48.50	48.50	48.50	5,631
2022-07-01	48.50	48.50	48.50	48.50	39,215
2022-06-30	49.00	49.00	48.50	48.50	9,699
2022-06-29	49.00	49.00	49.00	49.00	700
2022-06-28	49.00	49.00	49.00	49.00	0
2022-06-27	49.00	49.00	49.00	49.00	5,000
2022-06-24	49.00	49.00	49.00	49.00	5,000
2022-06-23	49.00	49.00	49.00	49.00	5,000
2022-06-22	49.00	49.00	49.00	49.00	0
2022-06-21	49.00	49.00	49.00	49.00	0
2022-06-20	48.50	49.00	48.50	49.00	55,000
2022-06-17	48.50	48.50	48.50	48.50	22,500
2022-06-16	48.50	48.50	47.00	48.50	0
2022-06-15	49.00	49.00	48.50	48.50	7,500
2022-06-14	49.00	49.00	49.00	49.00	0
2022-06-13	49.00	49.00	49.00	49.00	178
2022-06-10	49.00	49.00	49.00	49.00	0
2022-06-09	50.00	50.00	49.00	49.00	14,698
2022-06-08	46.50	50.00	46.50	50.00	32,521
2022-06-07	46.00	46.50	46.00	46.50	36,500
2022-06-06	45.50	46.00	45.50	46.00	1,177
2022-06-03	45.50	45.50	45.50	45.50	0
2022-06-02	45.50	45.50	45.50	45.50	0
2022-06-01	44.50	45.50	44.50	45.50	23,327
2022-05-31	43.50	44.50	43.50	44.50	22,194
2022-05-30	45.00	45.00	43.50	43.50	2,925,351
2022-05-27	45.00	45.00	45.00	45.00	867
2022-05-26	45.00	45.00	45.00	45.00	0
2022-05-25	45.00	45.00	44.50	45.00	14,722
2022-05-24	46.50	46.50	46.00	46.00	7,294
2022-05-23	46.50	46.50	46.50	46.50	10,000
2022-05-20	46.50	46.50	46.50	46.50	5,000
2022-05-19	47.50	47.50	46.50	46.50	15,447
2022-05-18	47.50	47.50	47.50	47.50	0
2022-05-17	51.00	51.00	47.50	47.50	17,174
2022-05-16	51.00	51.00	51.00	51.00	35,741
2022-05-13	51.50	51.50	51.00	51.00	19,157
2022-05-12	55.50	55.50	51.50	51.50	133,438
2022-05-11	55.50	55.50	55.50	55.50	1,627
2022-05-10	55.50	55.50	55.50	55.50	0
2022-05-09	56.50	56.50	55.50	55.50	0
2022-05-06	57.50	57.50	56.50	56.50	75,627
2022-05-05	57.50	57.50	57.50	57.50	0
2022-05-04	57.50	57.50	57.50	57.50	22,621
2022-05-03	57.50	57.50	57.50	57.50	6,889
2022-05-02	57.50	57.50	57.50	57.50	0
2022-04-29	56.50	57.50	56.50	57.50	13,203
2022-04-28	63.50	63.50	55.50	56.50	81,351
2022-04-27	65.50	64.00	63.00	63.50	70,522
2022-04-26	65.50	65.50	65.50	65.50	16,347
2022-04-25	64.00	65.50	64.00	65.50	32,384
2022-04-22	64.00	64.00	64.00	64.00	15,332
2022-04-21	63.00	64.00	63.00	64.00	17,432
2022-04-20	53.50	60.50	53.50	60.50	103,161
2022-04-19	52.50	53.50	52.50	53.50	8,093
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	51.50	52.50	51.50	52.50	685,500
2022-04-13	51.50	51.50	51.50	51.50	99,321
2022-04-12	54.50	54.00	50.00	50.00	222,169
2022-04-11	46.00	52.50	46.00	52.50	440,775
2022-04-08	42.50	43.50	42.50	43.50	132,502
2022-04-07	40.00	42.50	40.00	42.50	26,582
2022-04-06	40.00	40.00	40.00	40.00	0
2022-04-05	40.00	40.00	40.00	40.00	4,600
2022-04-04	42.00	42.00	39.00	40.00	1,478,397
2022-04-01	40.50	40.50	40.50	40.50	5,000
2022-03-31	40.50	40.50	40.50	40.50	10,025
2022-03-30	40.50	40.50	40.50	40.50	86,000
2022-03-29	39.50	40.50	39.50	40.50	4,534
2022-03-28	45.00	45.00	39.50	39.50	26,539
2022-03-25	45.00	45.00	45.00	45.00	0
2022-03-24	45.00	45.00	45.00	45.00	13,333
2022-03-23	45.00	45.00	45.00	45.00	137,222
2022-03-22	44.00	45.00	44.00	45.00	3,500
2022-03-21	47.50	47.50	44.00	44.00	51,830
2022-03-18	47.50	47.50	45.00	45.00	24,414
2022-03-17	48.00	48.00	47.50	47.50	59,691
2022-03-16	48.00	48.00	48.00	48.00	21,000
2022-03-15	48.00	48.00	48.00	48.00	8,082
2022-03-14	48.00	48.00	48.00	48.00	24,000
2022-03-11	48.00	48.00	48.00	48.00	8,600
2022-03-10	48.00	48.00	48.00	48.00	44
2022-03-09	48.00	48.00	48.00	48.00	1,000
2022-03-08	48.00	48.00	48.00	48.00	0
2022-03-07	47.00	48.00	47.00	48.00	20,735
2022-03-04	51.00	51.00	47.00	47.00	2,110
2022-03-03	53.50	53.50	51.00	51.00	2,000
2022-03-02	53.50	53.50	53.50	53.50	0
2022-03-01	53.50	53.50	53.50	53.50	0
2022-02-28	53.50	53.50	53.50	53.50	1,180
2022-02-25	53.50	53.50	53.50	53.50	820
2022-02-24	53.50	53.50	53.50	53.50	42
2022-02-23	54.50	54.50	54.50	54.50	5,000
2022-02-22	54.50	54.50	54.50	54.50	64,162
2022-02-21	54.50	54.50	54.50	54.50	17,800
2022-02-18	54.50	54.50	54.50	54.50	8,000
2022-02-17	54.50	54.50	54.50	54.50	17,500
2022-02-16	54.50	54.50	54.50	54.50	4,500
2022-02-15	54.50	54.50	54.50	54.50	0
2022-02-14	54.50	54.50	54.50	54.50	259
2022-02-11	54.50	54.50	54.50	54.50	22,143
2022-02-10	54.50	54.50	54.50	54.50	5,194
2022-02-09	54.50	54.50	54.50	54.50	500
2022-02-08	54.50	54.50	54.50	54.50	850
2022-02-07	54.50	54.50	54.50	54.50	1,846
2022-02-04	54.50	54.50	54.50	54.50	37,521
2022-02-03	54.50	54.50	54.50	54.50	5,023
2022-02-02	54.50	54.50	54.50	54.50	10,049
2022-02-01	54.50	56.00	56.00	56.00	30,000
2022-01-31	54.50	54.50	54.50	54.50	0
2022-01-28	54.00	54.50	54.00	54.50	44,100
2022-01-27	54.00	54.00	54.00	54.00	458
2022-01-26	54.00	54.00	54.00	54.00	0
2022-01-25	54.00	54.50	54.00	54.00	35,975
2022-01-24	59.50	59.50	54.00	54.00	61,323
2022-01-21	59.50	59.50	59.50	59.50	0
2022-01-20	58.50	60.00	58.50	59.50	12,463
2022-01-19	58.50	58.50	58.50	58.50	2,070
2022-01-18	58.50	58.50	58.50	58.50	0
2022-01-17	58.50	58.50	58.50	58.50	1,059
2022-01-14	58.50	58.50	58.50	58.50	0
2022-01-13	58.50	58.50	58.50	58.50	5,102
2022-01-12	57.50	58.50	57.50	58.50	18,407
2022-01-11	59.00	59.00	56.00	57.50	86,112
2022-01-10	59.00	59.00	59.00	59.00	3,317
2022-01-07	59.00	59.00	59.00	59.00	3,122
2022-01-06	59.00	59.00	59.00	59.00	9,462
2022-01-05	57.00	59.00	57.00	59.00	36,769
2022-01-04	57.00	57.00	57.00	57.00	958
2022-01-03	57.00	57.00	57.00	57.00	0
2021-12-31	57.50	57.50	57.00	57.00	23,305
2021-12-30	57.50	57.50	57.50	57.50	0
2021-12-29	57.50	57.50	57.50	57.50	0
2021-12-28	57.50	57.50	57.50	57.50	0
2021-12-27	57.50	57.50	57.50	57.50	0
2021-12-24	57.50	57.50	57.50	57.50	0
2021-12-23	57.50	57.50	57.50	57.50	1,473
2021-12-22	56.50	57.50	56.50	57.50	51,609
2021-12-21	56.50	56.50	56.50	56.50	103,316
2021-12-20	56.50	56.50	56.50	56.50	3,007
2021-12-17	56.50	56.50	56.50	56.50	3,492
2021-12-16	57.00	57.00	56.50	56.50	26,619
2021-12-15	62.50	62.50	56.00	57.00	177,500
2021-12-14	62.50	62.50	62.50	62.50	780
2021-12-13	62.50	62.50	62.50	62.50	17,716
2021-12-10	62.50	62.50	62.50	62.50	85,675
2021-12-09	57.50	62.50	57.50	62.50	70,500
2021-12-08	51.50	58.00	50.00	57.50	142,683
2021-12-07	52.50	52.50	51.50	51.50	43,739
2021-12-06	56.00	56.00	53.50	53.50	107,382
2021-12-03	52.50	55.00	52.50	55.00	198,593
2021-12-02	46.00	53.50	46.00	52.50	302,652
2021-12-01	48.50	48.50	45.00	45.00	54,190
2021-11-30	48.50	48.50	48.50	48.50	63,266
2021-11-29	48.50	48.50	48.50	48.50	66
2021-11-26	50.50	50.50	48.00	48.50	4
2021-11-25	51.00	51.00	51.00	51.00	56,500
2021-11-24	51.00	51.00	51.00	51.00	20
2021-11-23	51.00	51.00	51.00	51.00	2,200
2021-11-22	51.00	51.00	51.00	51.00	0
2021-11-19	51.00	51.00	51.00	51.00	27,000
2021-11-18	51.00	51.00	51.00	51.00	47,000
2021-11-17	51.00	51.00	51.00	51.00	0
2021-11-16	51.50	51.50	51.00	51.50	60,498
2021-11-15	51.50	51.50	51.50	51.50	50,175
2021-11-12	51.50	51.50	51.50	51.50	9,419
2021-11-11	51.50	51.50	51.50	51.50	60,146
2021-11-10	51.50	51.50	51.50	51.50	3,000
2021-11-09	49.00	51.50	49.00	51.50	249,394
2021-11-08	51.50	52.00	52.00	48.00	131,254
2021-11-05	53.00	53.00	53.00	51.50	6,742
2021-11-04	51.50	51.50	51.50	51.50	57,750
2021-11-03	50.50	50.50	50.50	50.50	916
2021-11-02	50.50	50.50	50.50	50.50	0
2021-11-01	50.50	50.50	50.50	50.50	5,146
2021-10-29	50.50	50.50	50.50	50.50	500
2021-10-28	50.50	50.50	50.50	50.50	42,174
2021-10-27	50.50	50.50	50.50	50.50	0
2021-10-26	50.50	50.50	50.50	50.50	163
2021-10-25	50.50	50.50	50.50	50.50	10,000
2021-10-22	50.50	50.50	50.50	50.50	105,596
2021-10-21	50.50	50.50	50.50	50.50	4,871
2021-10-20	50.50	50.50	50.50	50.50	7,500
2021-10-19	50.50	50.50	50.50	50.50	0
2021-10-18	50.50	50.50	50.50	50.50	215,239
2021-10-15	50.50	50.50	49.00	50.50	1,753
2021-10-14	50.50	50.50	50.50	50.50	8,480
2021-10-13	50.50	50.00	50.00	50.50	17,934
2021-10-12	50.50	49.00	49.00	49.00	1,000
2021-10-11	51.00	51.00	50.50	50.50	11,431
2021-10-08	51.00	51.00	51.00	51.00	53,405
2021-10-07	51.50	51.50	51.00	51.00	62,404
2021-10-06	51.50	51.50	51.00	51.50	7,805
2021-10-05	51.50	51.50	51.50	51.50	55,185
2021-10-04	51.50	51.50	51.50	51.50	14,137
2021-10-01	51.50	51.50	51.50	51.50	2,961
2021-09-30	51.50	51.50	51.50	51.50	6,579
2021-09-29	51.50	51.50	51.50	51.50	15,699
2021-09-28	54.00	55.00	51.50	51.50	33,560
2021-09-27	55.50	55.50	53.00	54.00	30,041
2021-09-24	56.50	56.50	55.50	55.50	31,010
2021-09-23	57.00	57.00	56.50	56.50	58,068
2021-09-22	56.50	56.50	56.50	56.50	26,750
2021-09-21	57.50	57.50	56.50	56.50	2,749
2021-09-20	62.00	62.00	57.50	57.50	33,114
2021-09-17	62.50	62.50	62.00	62.00	7,740
2021-09-16	63.00	63.00	62.50	62.50	8,097
2021-09-15	62.50	63.00	62.50	63.00	12,578
2021-09-14	62.50	62.50	62.50	62.50	142
2021-09-13	62.50	62.50	62.50	62.50	500
2021-09-10	62.50	62.50	62.50	62.50	0
2021-09-09	62.50	62.50	62.50	62.50	27,066
2021-09-08	63.50	63.50	63.00	63.00	1,002
2021-09-07	64.50	64.50	63.50	63.50	7,073
2021-09-06	64.50	64.50	64.50	64.50	100,200
2021-09-03	64.50	64.50	64.50	64.50	5,503
2021-09-02	64.50	64.50	64.50	64.50	0
2021-09-01	64.50	64.50	64.50	64.50	3,904
2021-08-31	64.50	64.50	64.50	64.50	100,000
2021-08-30	64.50	64.50	64.50	64.50	0
2021-08-27	64.50	64.50	64.50	64.50	3,500
2021-08-26	64.50	64.50	64.50	64.50	0
2021-08-25	64.50	64.50	64.50	64.50	4,038
2021-08-24	64.00	64.50	64.00	64.50	3,595
2021-08-23	64.00	64.00	64.00	64.00	4,336
2021-08-20	64.00	64.00	64.00	64.00	25,000
2021-08-19	64.00	64.00	64.00	64.00	54,022
2021-08-18	64.00	64.00	64.00	64.00	495
2021-08-17	64.00	64.00	64.00	64.00	21,585
2021-08-16	64.00	64.00	64.00	64.00	0
2021-08-13	64.00	64.00	64.00	64.00	21,523
2021-08-12	64.00	64.00	64.00	64.00	0
2021-08-11	64.00	64.00	62.00	64.00	0
2021-08-10	64.00	64.00	64.00	64.00	6,431
2021-08-09	64.00	64.00	62.00	64.00	86,500
2021-08-06	64.00	64.00	64.00	64.00	39,000
2021-08-05	63.50	64.00	63.50	64.00	112,184
2021-08-04	64.00	64.00	63.50	63.50	24,264
2021-08-03	68.00	68.00	64.00	64.00	18,828
2021-08-02	68.00	68.00	68.00	68.00	3,200
2021-07-30	68.00	68.00	68.00	68.00	23,496
2021-07-29	68.00	69.50	69.50	69.50	6,720
2021-07-28	68.00	68.00	68.00	68.00	2,925
2021-07-27	70.00	70.00	70.00	68.00	900
2021-07-26	70.00	70.00	70.00	68.00	20,472
2021-07-23	69.00	69.00	69.00	68.00	2,550
2021-07-22	68.00	68.00	68.00	68.00	0
2021-07-21	68.00	68.00	67.00	68.00	4,437
2021-07-20	69.00	69.00	68.00	68.00	40,200
2021-07-19	69.00	69.00	68.50	68.50	68,015
2021-07-16	69.00	69.00	69.00	69.00	24,186
2021-07-15	71.50	71.50	69.00	69.00	54,158
2021-07-14	71.50	71.50	71.50	71.50	0
2021-07-13	71.50	71.50	70.00	71.50	34,291
2021-07-12	71.50	71.50	71.50	71.50	0
2021-07-09	71.50	71.50	71.50	71.50	6,235
2021-07-08	72.50	72.50	71.50	71.50	5,614
2021-07-07	72.50	72.50	72.50	72.50	10,443
2021-07-06	72.50	72.50	72.50	72.50	78,100
2021-07-05	73.50	75.00	72.50	72.50	52,880
2021-07-02	73.50	73.50	73.50	73.50	0
2021-07-01	73.50	73.50	72.00	73.50	9,500
2021-06-30	73.50	73.50	73.50	73.50	10,491
2021-06-29	73.50	73.50	73.50	73.50	52,223
2021-06-28	73.50	73.50	73.50	73.50	23,917
2021-06-25	73.50	73.50	73.50	73.50	2,700
2021-06-24	73.50	73.50	73.50	73.50	28,995
2021-06-23	75.00	75.00	75.00	73.50	21,985
2021-06-22	73.50	73.50	73.50	73.50	1,576
2021-06-21	73.50	73.50	73.50	73.50	50,119
2021-06-18	73.50	73.50	73.50	73.50	4,745
2021-06-17	73.50	75.00	75.00	73.50	7,002
2021-06-16	75.50	75.50	73.50	73.50	42,187
2021-06-15	74.00	75.50	74.00	75.50	12,693
2021-06-14	78.50	77.50	74.00	75.00	194,869
2021-06-11	79.50	79.50	77.00	78.50	55,278
2021-06-10	79.50	77.00	77.00	79.50	91,657
2021-06-09	79.50	79.50	79.50	79.50	119,346
2021-06-08	79.50	79.50	79.50	79.50	73,406
2021-06-07	86.00	86.00	79.00	79.50	924,682
2021-06-04	88.50	86.00	86.00	86.00	96,813
2021-06-03	88.50	88.50	88.50	88.50	0
2021-06-02	88.50	88.50	88.50	88.50	19,261
2021-06-01	87.50	88.50	87.50	88.50	46,936
2021-05-28	86.00	88.50	86.00	87.50	60,322
2021-05-27	86.00	86.00	86.00	86.00	10,826
2021-05-26	86.00	89.00	89.00	86.00	31,189
2021-05-25	86.00	86.00	86.00	86.00	32,819
2021-05-24	85.00	86.00	85.00	86.00	46,833
2021-05-21	77.50	85.00	77.50	85.00	90,069
2021-05-20	91.00	91.00	91.00	91.00	0
2021-05-19	91.00	91.00	91.00	91.00	2,000
2021-05-18	95.00	95.50	86.00	91.00	70,001
2021-05-17	99.50	105.00	105.00	105.00	49,534
2021-05-14	99.50	99.50	99.50	99.50	0
2021-05-13	100.50	100.50	99.50	99.50	3,910
2021-05-12	102.50	102.50	100.50	100.50	3,235
2021-05-11	102.50	102.50	102.50	102.50	0
2021-05-10	102.50	102.50	102.50	102.50	636
2021-05-07	104.00	104.00	102.50	102.50	12,726
2021-05-06	104.00	104.00	104.00	104.00	859
2021-05-05	104.00	104.00	104.00	104.00	1,858
2021-05-04	104.00	104.00	104.00	104.00	2,845
2021-04-30	105.00	105.00	105.00	104.00	4,691
2021-04-29	104.00	104.00	104.00	104.00	2,000
2021-04-28	104.00	105.00	105.00	104.00	19,277
2021-04-27	104.00	104.00	104.00	104.00	1,608
2021-04-26	102.50	104.00	102.50	104.00	14,336
2021-04-23	102.50	102.50	102.50	102.50	29,029
2021-04-22	102.50	105.00	104.00	102.50	1,586
2021-04-21	102.50	102.50	102.50	102.50	0
2021-04-20	103.50	103.50	102.50	102.50	2,000
2021-04-19	107.50	107.50	105.00	105.00	4,833
2021-04-16	107.50	107.50	107.50	107.50	4,816
2021-04-15	107.50	107.50	107.50	107.50	522
2021-04-14	107.50	107.50	107.50	107.50	0
2021-04-13	107.50	107.50	107.50	107.50	6,076
2021-04-12	107.50	107.50	107.50	107.50	0
2021-04-09	107.50	107.50	107.50	107.50	10,330
2021-04-08	107.50	107.50	107.50	107.50	11,363
2021-04-07	107.50	107.50	107.50	107.50	14,839
2021-04-06	107.50	105.00	105.00	107.50	13,779
2021-04-01	107.50	107.50	107.50	107.50	0
2021-03-31	107.50	107.50	107.50	107.50	3,042
2021-03-30	110.00	110.00	110.00	107.50	6,526
2021-03-29	109.00	109.00	107.50	107.50	26,525
2021-03-26	102.50	109.00	102.50	109.00	55,544
2021-03-25	101.50	102.50	101.00	102.50	8,628
2021-03-24	100.00	100.00	98.00	98.00	155,655
2021-03-23	105.00	105.00	99.50	100.00	30,309
2021-03-22	107.50	107.50	106.00	106.00	9,500
2021-03-19	96.00	111.50	96.00	107.50	8,100
2021-03-18	96.50	96.50	96.00	96.00	1,631
2021-03-17	96.50	96.50	96.50	96.50	289
2021-03-16	96.50	96.50	96.50	96.50	4,360
2021-03-15	96.50	97.50	96.50	96.50	1,613
2021-03-12	94.50	95.50	94.50	95.50	13,907
2021-03-11	92.00	94.50	92.00	94.50	23,370
2021-03-10	89.50	92.00	89.50	92.00	15,000
2021-03-09	89.50	89.50	89.50	89.50	18,740
2021-03-08	85.00	91.00	85.00	89.50	36,654
2021-03-05	79.50	81.00	79.50	81.00	2,487
2021-03-04	78.50	78.50	78.50	78.50	14,245
2021-03-03	78.50	78.50	78.50	78.50	150
2021-03-02	74.50	78.50	74.50	78.50	39,322
2021-03-01	74.50	74.50	74.50	74.50	1,000
2021-02-26	74.50	74.50	74.50	74.50	288
2021-02-25	74.50	74.50	74.50	74.50	1,250
2021-02-24	72.00	74.50	72.00	74.50	22,949
2021-02-23	72.00	72.00	72.00	72.00	250
2021-02-22	72.00	72.00	72.00	72.00	1,010
2021-02-19	72.00	72.00	72.00	72.00	12,301
2021-02-18	72.00	72.00	72.00	72.00	2,917
2021-02-17	72.00	72.00	72.00	72.00	6,125
2021-02-16	72.00	72.00	72.00	72.00	574
2021-02-15	72.00	74.00	74.00	74.00	9,115
2021-02-12	72.00	72.00	72.00	72.00	0
2021-02-11	72.00	72.00	72.00	72.00	16,938
2021-02-10	72.00	72.00	72.00	72.00	700
2021-02-09	72.00	72.00	72.00	72.00	1,432
2021-02-08	72.00	72.00	72.00	72.00	11,791
2021-02-05	72.00	72.00	72.00	72.00	3,945
2021-02-04	72.00	72.00	72.00	72.00	2,458
2021-02-03	72.00	72.00	72.00	72.00	13,198
2021-02-02	72.00	72.00	72.00	72.00	3,551
2021-02-01	72.00	72.00	72.00	72.00	1,558
2021-01-29	72.00	72.00	72.00	72.00	18,688
2021-01-28	72.00	72.00	72.00	72.00	508
2021-01-27	73.00	73.00	72.00	72.00	1,499
2021-01-26	73.00	73.00	73.00	73.00	1,131
2021-01-25	73.00	73.00	73.00	73.00	605
2021-01-22	73.00	73.00	73.00	73.00	500
2021-01-21	73.00	73.00	73.00	73.00	4,417
2021-01-20	73.00	73.00	73.00	73.00	1,204
2021-01-19	73.00	73.00	73.00	73.00	1,662
2021-01-18	73.00	73.00	73.00	73.00	12,554
2021-01-15	73.00	73.00	73.00	73.00	7,275
2021-01-14	72.00	74.00	74.00	73.00	15,327
2021-01-13	72.00	72.00	72.00	72.00	26,764
2021-01-12	72.00	72.00	72.00	72.00	500
2021-01-11	72.50	74.00	74.00	74.00	3,678
2021-01-08	72.50	72.50	72.50	72.50	1,229
2021-01-07	72.50	72.50	72.50	72.50	10,057
2021-01-06	72.50	72.50	72.50	72.50	1,008
2021-01-05	73.00	73.00	72.50	72.50	10,451
2021-01-04	73.50	73.50	73.00	73.00	0
2020-12-31	73.50	73.50	73.50	73.50	0
2020-12-30	74.00	71.00	71.00	71.00	7,603
2020-12-29	74.00	74.00	74.00	74.00	17,109
2020-12-24	74.00	74.00	74.00	74.00	1,141
2020-12-23	75.50	75.50	74.00	74.00	5,560
2020-12-22	77.50	77.50	75.50	75.50	9,805
2020-12-21	77.50	77.50	77.50	77.50	1,750
2020-12-18	77.50	77.50	77.50	77.50	2,124
2020-12-17	77.50	77.50	77.50	77.50	13,971
2020-12-16	77.50	77.50	77.50	77.50	2,554
2020-12-15	77.50	77.50	77.50	77.50	1,123
2020-12-14	77.50	77.50	77.50	77.50	5,812
2020-12-11	78.00	78.00	77.50	77.50	4,000
2020-12-10	80.00	80.00	80.00	78.00	3,181
2020-12-09	77.50	77.50	77.50	77.50	6,394
2020-12-08	77.50	77.50	77.50	77.50	2,419
2020-12-07	82.50	82.50	77.50	77.50	6,796
2020-12-04	82.50	82.50	82.50	82.50	0
2020-12-03	82.50	82.50	82.50	82.50	2,866
2020-12-02	82.50	82.50	82.50	82.50	0
2020-12-01	82.50	82.50	82.50	82.50	6,246
2020-11-30	86.50	86.50	82.50	82.50	2,198
2020-11-27	87.50	87.50	87.50	87.50	129
2020-11-26	87.50	87.50	87.50	87.50	430
2020-11-25	87.50	87.50	87.50	87.50	2,461
2020-11-24	87.50	87.50	87.50	87.50	0
2020-11-23	88.00	88.00	87.50	87.50	20,533
2020-11-20	88.00	88.00	88.00	88.00	208
2020-11-19	88.00	88.00	88.00	88.00	7,580
2020-11-18	88.00	90.00	90.00	90.00	8
2020-11-17	87.50	88.00	87.50	88.00	3,647
2020-11-16	90.00	90.00	87.50	87.50	14,169
2020-11-13	90.00	90.00	88.00	90.00	1,250
2020-11-12	97.50	97.50	90.00	90.00	13,389
2020-11-11	97.50	97.50	97.50	97.50	15,376
2020-11-10	95.50	97.50	95.50	97.50	41,470
2020-11-09	95.50	95.50	95.50	95.50	11,791
2020-11-06	95.50	95.50	95.50	95.50	4,000
2020-11-05	95.50	95.50	95.50	95.50	0
2020-11-04	95.50	95.50	95.50	95.50	0
2020-11-03	95.50	95.50	95.50	95.50	95
2020-11-02	95.50	95.50	95.50	95.50	7,813
2020-10-30	95.50	95.50	95.50	95.50	510
2020-10-29	95.50	95.50	95.50	95.50	2,049
2020-10-28	95.50	95.50	95.50	95.50	2,747
2020-10-27	92.50	95.50	92.50	95.50	21,412
2020-10-26	92.50	92.50	92.50	92.50	0
2020-10-23	92.50	92.50	92.50	92.50	7,862
2020-10-22	92.50	92.50	90.00	92.50	227
2020-10-21	92.50	92.50	92.50	92.50	0
2020-10-20	92.50	92.50	92.50	92.50	0
2020-10-16	92.50	92.50	92.50	92.50	4,497
2020-10-15	92.50	92.50	92.50	92.50	19,000
2020-10-14	92.50	92.50	92.50	92.50	1,000
2020-10-13	92.50	92.50	92.50	92.50	5,843
2020-10-12	77.50	92.50	77.50	92.50	51,616
2020-10-09	74.50	74.50	74.50	74.50	3,966
2020-10-08	74.50	74.50	74.50	74.50	23,457
2020-10-07	74.50	74.50	74.50	74.50	2,635
2020-10-06	74.50	74.50	73.50	74.50	13,715
2020-10-05	74.50	74.50	74.50	74.50	932
2020-10-02	74.50	74.50	74.50	74.50	0
2020-10-01	74.50	74.50	74.50	74.50	1,944
2020-09-30	74.50	74.50	74.50	74.50	2,633
2020-09-29	74.50	74.50	74.50	74.50	1,652
2020-09-28	74.50	74.50	74.50	74.50	2,890
2020-09-25	74.50	74.50	74.50	74.50	20,685
2020-09-24	74.50	74.50	74.50	74.50	12,095
2020-09-23	74.50	74.50	74.50	74.50	618
2020-09-22	74.50	74.50	74.50	74.50	4,574
2020-09-21	74.50	74.50	74.50	74.50	11,321
2020-09-18	72.50	74.50	71.50	74.50	1,515
2020-09-17	77.50	77.50	72.50	72.50	40,206
2020-09-16	77.50	77.50	77.50	77.50	2,973
2020-09-15	77.50	77.50	77.50	77.50	500
2020-09-14	77.50	77.50	77.50	77.50	230
2020-09-11	77.50	77.50	77.50	77.50	5,141
2020-09-10	83.50	83.50	78.00	83.50	13,816
2020-09-09	83.50	88.00	88.00	83.50	1,606
2020-09-08	83.50	83.50	83.50	83.50	0
2020-09-07	83.50	86.00	86.00	83.50	3,936
2020-09-04	83.50	83.50	83.50	83.50	1,619
2020-09-03	83.50	83.50	83.50	83.50	12,027
2020-09-02	85.50	85.50	83.50	83.50	13,407
2020-09-01	87.50	87.50	85.50	85.50	9,770
2020-08-28	87.50	87.50	87.50	87.50	1,702
2020-08-27	88.50	88.50	86.50	87.50	9,558
2020-08-26	89.00	89.00	88.00	88.50	6,250
2020-08-25	94.50	94.50	89.00	89.00	34,853
2020-08-24	94.50	94.50	94.50	94.50	2,714
2020-08-21	94.50	94.50	94.50	94.50	8,127
2020-08-20	94.50	94.50	94.50	94.50	989
2020-08-19	94.50	94.50	94.50	94.50	3,038
2020-08-18	94.50	94.50	94.50	94.50	4,520
2020-08-17	95.50	95.00	93.00	94.50	6,323
2020-08-14	95.50	95.50	93.00	95.50	2,077
2020-08-13	95.50	95.50	93.00	95.50	3,697
2020-08-12	95.50	95.50	95.50	95.50	2,937
2020-08-11	95.50	95.50	95.50	95.50	290
2020-08-10	95.50	95.50	95.50	95.50	2,629
2020-08-07	95.50	93.00	93.00	95.50	21,611
2020-08-06	97.00	97.00	95.50	95.50	35,675
2020-08-05	99.00	99.00	99.00	99.00	13,669
2020-08-04	100.50	100.50	99.00	99.00	38,227
2020-08-03	106.50	106.50	100.50	100.50	35,954
2020-07-31	108.50	108.50	106.50	106.50	12,085
2020-07-30	108.50	108.50	105.00	108.50	1,427
2020-07-29	108.50	108.50	108.50	108.50	6,274
2020-07-28	108.50	108.50	108.50	108.50	1,278
2020-07-27	108.50	108.50	105.00	108.50	2,657
2020-07-24	108.50	108.50	108.50	108.50	17,563
2020-07-23	108.50	108.50	105.00	108.50	3,579
2020-07-22	111.50	111.50	108.50	108.50	16,786
2020-07-21	112.50	112.50	111.50	111.50	43,227
2020-07-20	112.50	112.50	112.50	112.50	5,887
2020-07-17	112.50	112.50	112.50	112.50	12,163
2020-07-16	113.50	113.50	112.50	112.50	65,922
2020-07-15	113.50	113.50	113.50	113.50	19,177
2020-07-14	113.50	113.50	113.50	113.50	86,046
2020-07-13	110.00	116.50	110.00	113.50	194,533
2020-07-10	105.50	110.00	104.50	110.00	57,412
2020-07-09	108.50	108.50	105.50	105.50	58,896
2020-07-08	107.50	108.50	107.50	108.50	126,745
2020-07-07	99.00	107.50	99.00	107.50	67,915
2020-07-06	101.00	104.00	99.00	99.00	912,036
2020-07-03	98.50	98.50	98.50	98.50	2,031
2020-07-02	98.50	98.50	98.50	98.50	0
2020-07-01	98.50	98.50	98.50	98.50	0
2020-06-30	98.50	98.50	98.50	98.50	100
2020-06-29	98.50	98.50	98.50	98.50	0
2020-06-26	98.50	98.50	98.50	98.50	0
2020-06-25	98.50	98.50	98.50	98.50	0
2020-06-24	98.50	98.50	98.50	98.50	0
2020-06-23	98.50	98.50	98.50	98.50	0
2020-06-22	98.50	98.50	98.50	98.50	995
2020-06-19	98.50	98.50	98.50	98.50	0
2020-06-18	98.50	98.50	98.50	98.50	10,000
2020-06-17	98.50	98.50	98.50	98.50	0
2020-06-16	98.50	98.50	98.50	98.50	0
2020-06-15	98.50	98.50	98.50	98.50	0
2020-06-12	98.50	98.50	98.50	98.50	0
2020-06-11	98.50	98.50	98.50	98.50	0
2020-06-10	98.50	98.50	97.00	98.50	5,050
2020-06-09	98.50	98.50	98.50	98.50	0
2020-06-08	98.50	98.50	98.50	98.50	494
2020-06-05	98.50	98.50	98.50	98.50	0
2020-06-04	98.50	98.50	98.50	98.50	0
2020-06-03	98.50	98.50	98.50	98.50	0
2020-06-02	98.50	98.50	98.50	98.50	0
2020-06-01	98.50	98.50	98.50	98.50	0
2020-05-29	98.50	98.50	98.50	98.50	0
2020-05-28	98.50	98.50	98.50	98.50	0
2020-05-27	98.50	98.50	98.50	98.50	0
2020-05-26	98.50	98.50	98.50	98.50	2,000
2020-05-22	98.50	98.50	98.50	98.50	996
2020-05-21	98.50	98.50	98.50	98.50	0
2020-05-20	98.50	98.50	98.50	98.50	1,042
2020-05-19	98.50	98.50	98.50	98.50	0
2020-05-18	98.50	98.50	98.50	98.50	0
2020-05-15	98.50	98.50	98.50	98.50	0
2020-05-14	98.50	98.50	98.50	98.50	0
2020-05-13	98.50	98.50	98.50	98.50	2,000
2020-05-12	98.50	98.50	98.50	98.50	0
2020-05-11	98.50	98.50	98.50	98.50	0
2020-05-07	98.50	98.50	98.50	98.50	0
2020-05-06	98.50	98.50	98.50	98.50	0
2020-05-05	98.50	98.50	98.50	98.50	0
2020-05-04	98.50	98.50	98.50	98.50	0
2020-05-01	98.50	98.50	98.50	98.50	0
2020-04-30	98.50	98.50	98.50	98.50	0
2020-04-29	98.50	98.50	98.50	98.50	0
2020-04-28	98.50	98.50	98.50	98.50	0
2020-04-27	98.50	98.50	98.50	98.50	0
2020-04-24	98.50	98.50	98.50	98.50	0
2020-04-23	98.50	98.50	98.50	98.50	4,000
2020-04-22	98.50	98.50	98.50	98.50	300
2020-04-21	98.50	98.50	98.50	98.50	2,000
2020-04-20	98.50	98.50	98.50	98.50	0
2020-04-17	98.50	98.50	98.50	98.50	300
2020-04-16	96.50	98.50	96.50	98.50	6,000
2020-04-15	91.00	91.00	91.00	91.00	0
2020-04-14	91.00	91.00	91.00	91.00	0
2020-04-09	91.00	91.00	91.00	91.00	0
2020-04-08	91.00	91.00	91.00	91.00	0
2020-04-07	91.00	91.00	91.00	91.00	0
2020-04-06	91.00	91.00	91.00	91.00	0
2020-04-03	91.00	91.00	91.00	91.00	0
2020-04-03	91.00	91.00	91.00	91.00	0
2020-04-02	91.00	91.00	91.00	91.00	0
2020-04-02	91.00	91.00	91.00	91.00	0
2020-04-01	91.00	91.00	91.00	91.00	131
2020-04-01	91.00	91.00	91.00	91.00	0
2020-03-31	91.00	91.00	91.00	91.00	13,646
2020-03-30	91.00	91.00	91.00	91.00	0
2020-03-27	91.00	91.00	91.00	91.00	11,521
2020-03-26	91.00	91.00	91.00	91.00	653
2020-03-25	91.00	91.00	91.00	91.00	0
2020-03-24	91.00	91.00	91.00	91.00	0
2020-03-23	91.00	91.00	91.00	91.00	0
2020-03-20	91.00	91.00	91.00	91.00	0
2020-03-19	91.00	91.00	91.00	91.00	0
2020-03-18	91.00	91.00	91.00	91.00	0
2020-03-17	91.00	91.00	91.00	91.00	0
2020-03-16	91.00	91.00	91.00	91.00	0
2020-03-13	91.00	91.00	91.00	91.00	0
2020-03-12	87.00	91.00	87.00	91.00	0
2020-03-11	91.00	91.00	91.00	91.00	0
2020-03-10	91.00	91.00	91.00	91.00	0
2020-03-09	91.00	91.00	91.00	91.00	0
2020-03-06	91.00	91.00	91.00	91.00	0
2020-03-05	91.00	91.00	91.00	91.00	0
2020-03-04	91.00	91.00	91.00	91.00	0
2020-03-03	91.00	91.00	91.00	91.00	0
2020-03-02	91.00	91.00	91.00	91.00	0
2020-02-28	91.00	91.00	91.00	91.00	0
2020-02-27	91.00	91.00	91.00	91.00	0
2020-02-26	91.00	91.00	91.00	91.00	3,218
2020-02-25	91.00	91.00	91.00	91.00	0
2020-02-24	91.00	91.00	91.00	91.00	0
2020-02-21	91.00	91.00	91.00	91.00	0
2020-02-20	91.00	91.00	90.00	91.00	0
2020-02-19	91.00	91.00	91.00	91.00	0
2020-02-18	91.00	91.00	91.00	91.00	0
2020-02-17	91.00	91.00	91.00	91.00	0
2020-02-14	91.00	91.00	91.00	91.00	0
2020-02-13	91.00	91.00	91.00	91.00	0
2020-02-12	91.00	91.00	91.00	91.00	0
2020-02-11	91.00	91.00	91.00	91.00	0
2020-02-10	91.00	91.00	91.00	91.00	666
2020-02-07	91.00	91.00	91.00	91.00	0
2020-02-06	91.00	91.00	91.00	91.00	0
2020-02-05	91.00	91.00	91.00	91.00	0
2020-02-04	91.00	91.00	91.00	91.00	0
2020-02-03	91.00	91.00	91.00	91.00	0
2020-01-31	91.00	91.00	91.00	91.00	0
2020-01-30	91.00	91.00	91.00	91.00	0
2020-01-29	91.00	91.00	91.00	91.00	0
2020-01-28	91.00	91.00	91.00	91.00	0
2020-01-27	91.00	91.00	91.00	91.00	5,000
2020-01-24	91.00	91.00	91.00	91.00	0
2020-01-23	91.00	91.00	91.00	91.00	0
2020-01-22	90.00	91.00	90.00	91.00	0
2020-01-21	90.00	90.00	90.00	90.00	354,782
2020-01-20	90.00	90.00	90.00	90.00	0
2020-01-17	90.00	90.00	90.00	90.00	0
2020-01-16	90.00	90.00	90.00	90.00	0
2020-01-15	90.00	90.00	90.00	90.00	272
2020-01-14	89.50	90.00	89.50	90.00	0
2020-01-13	89.50	89.50	89.50	89.50	0
2020-01-10	89.50	89.50	89.50	89.50	0
2020-01-09	89.50	89.50	89.50	89.50	15,000
2020-01-08	101.00	101.00	89.50	89.50	28,000
2020-01-07	101.00	101.00	101.00	101.00	0
2020-01-06	106.50	106.50	101.00	101.00	0
2020-01-03	111.00	111.00	108.50	108.50	10,000
2020-01-02	114.00	114.00	111.00	111.00	9,000
2019-12-31	114.00	114.00	114.00	114.00	0
2019-12-30	115.50	115.50	114.00	114.00	0
2019-12-27	116.50	116.50	115.50	115.50	10,000
2019-12-24	116.50	116.50	116.50	116.50	0
2019-12-23	117.50	117.50	116.50	116.50	15,000
2019-12-20	117.50	117.50	117.50	117.50	5,000
2019-12-19	117.50	117.50	117.50	117.50	10,000
2019-12-18	117.50	117.50	117.50	117.50	10,000
2019-12-17	117.50	117.50	117.50	117.50	975
2019-12-16	117.50	117.50	117.50	117.50	0
2019-12-13	117.50	117.50	117.50	117.50	0
2019-12-12	117.50	117.50	117.50	117.50	0
2019-12-11	117.50	117.50	117.50	117.50	0
2019-12-10	117.50	117.50	117.50	117.50	0
2019-12-09	117.50	117.50	117.50	117.50	0
2019-12-06	117.50	117.50	117.50	117.50	0
2019-12-05	117.50	117.50	117.50	117.50	0
2019-12-04	117.50	117.50	117.50	117.50	0
2019-12-03	117.50	117.50	117.50	117.50	0
2019-12-02	117.50	117.50	117.50	117.50	0
2019-11-29	117.50	117.50	117.50	117.50	0
2019-11-28	117.50	117.50	117.50	117.50	0
2019-11-27	117.50	117.50	117.50	117.50	0
2019-11-26	117.50	117.50	117.50	117.50	0
2019-11-25	117.50	117.50	117.50	117.50	0
2019-11-22	117.50	117.50	117.50	117.50	0
2019-11-21	117.50	117.50	117.50	117.50	0
2019-11-20	117.50	117.50	117.50	117.50	0
2019-11-19	117.50	117.50	117.50	117.50	0
2019-11-18	117.50	117.50	117.50	117.50	0
2019-11-15	117.50	117.50	117.50	117.50	0
2019-11-14	117.50	117.50	117.50	117.50	0
2019-11-13	117.50	117.50	117.50	117.50	0
2019-11-12	117.50	117.50	117.50	117.50	0
2019-11-11	117.50	117.50	117.50	117.50	0
2019-11-08	117.50	117.50	117.50	117.50	0
2019-11-07	117.50	117.50	117.50	117.50	0
2019-11-06	117.50	117.50	117.50	117.50	0
2019-11-05	117.50	117.50	115.00	117.50	0
2019-11-04	117.50	117.50	117.50	117.50	0
2019-11-01	117.50	117.50	117.50	117.50	0
2019-10-31	117.50	117.50	117.50	117.50	0
2019-10-30	117.50	117.50	117.50	117.50	0
2019-10-29	117.50	117.50	117.50	117.50	0
2019-10-28	117.50	117.50	117.50	117.50	0
2019-10-25	117.50	117.50	117.50	117.50	0
2019-10-24	117.50	117.50	117.50	117.50	0
2019-10-23	117.50	117.50	117.50	117.50	0
2019-10-22	117.50	117.50	117.50	117.50	0
2019-10-21	117.50	117.50	117.50	117.50	0
2019-10-18	117.50	117.50	117.50	117.50	0
2019-10-17	117.50	117.50	117.50	117.50	0
2019-10-16	117.50	117.50	117.50	117.50	0
2019-10-15	117.50	117.50	117.50	117.50	331
2019-10-14	117.50	117.50	117.50	117.50	0
2019-10-11	117.50	117.50	117.50	117.50	0
2019-10-10	117.50	117.50	117.50	117.50	0
2019-10-09	117.50	117.50	117.50	117.50	0
2019-10-08	117.50	117.50	117.50	117.50	0
2019-10-07	117.50	117.50	117.50	117.50	0
2019-10-04	117.50	117.50	117.50	117.50	0
2019-10-03	117.50	117.50	117.50	117.50	0
2019-10-02	117.50	117.50	117.50	117.50	0
2019-10-01	117.50	117.50	117.50	117.50	0
2019-09-30	117.50	117.50	117.50	117.50	0
2019-09-27	117.50	117.50	117.50	117.50	0
2019-09-26	117.50	117.50	117.50	117.50	0
2019-09-25	117.50	117.50	117.50	117.50	0
2019-09-24	117.50	117.50	117.50	117.50	0
2019-09-23	117.50	117.50	117.50	117.50	0
2019-09-20	117.50	117.50	117.50	117.50	0
2019-09-19	117.50	117.50	117.50	117.50	0
2019-09-18	117.50	117.50	117.50	117.50	0
2019-09-17	117.50	117.50	117.50	117.50	0
2019-09-16	117.50	117.50	117.50	117.50	0
2019-09-13	117.50	117.50	117.50	117.50	0
2019-09-12	117.50	117.50	117.50	117.50	0
2019-09-11	117.50	117.50	117.50	117.50	0
2019-09-10	117.50	117.50	117.50	117.50	0
2019-09-09	117.50	117.50	117.50	117.50	0
2019-09-06	117.50	117.50	117.50	117.50	0
2019-09-05	117.50	117.50	117.50	117.50	0
2019-09-04	117.50	117.50	117.50	117.50	0
2019-09-03	117.50	117.50	117.50	117.50	0
2019-09-02	117.50	117.50	117.50	117.50	0
2019-08-30	117.50	117.50	117.50	117.50	0
2019-08-29	117.50	117.50	117.50	117.50	0
2019-08-28	117.50	117.50	117.50	117.50	0
2019-08-27	117.50	117.50	117.50	117.50	0
2019-08-23	117.50	117.50	117.50	117.50	0
2019-08-22	117.50	117.50	117.50	117.50	0
2019-08-21	117.50	117.50	117.50	117.50	0
2019-08-20	117.50	117.50	117.50	117.50	0
2019-08-19	117.50	117.50	117.50	117.50	0
2019-08-16	117.50	117.50	117.50	117.50	1,666
2019-08-15	117.50	117.50	117.50	117.50	0
2019-08-14	117.50	117.50	117.50	117.50	0
2019-08-13	117.50	117.50	117.50	117.50	0
2019-08-12	117.50	117.50	117.50	117.50	0
2019-08-09	117.50	117.50	117.50	117.50	0
2019-08-08	117.50	117.50	117.50	117.50	0
2019-08-07	117.50	117.50	117.50	117.50	0
2019-08-06	117.50	117.50	117.50	117.50	0
2019-08-05	117.50	117.50	117.50	117.50	0
2019-08-02	117.50	117.50	117.50	117.50	0
2019-08-01	117.50	117.50	117.50	117.50	0
2019-07-31	117.50	117.50	117.50	117.50	2,941
2019-07-30	117.50	117.50	117.50	117.50	1,160
2019-07-29	118.50	118.50	117.50	117.50	4,097
2019-07-26	118.50	118.50	118.50	118.50	25,000
2019-07-25	118.50	118.50	118.50	118.50	0
2019-07-24	118.50	118.50	118.50	118.50	0
2019-07-23	118.50	118.50	118.50	118.50	0
2019-07-22	118.50	118.50	118.50	118.50	0
2019-07-19	118.50	118.50	118.50	118.50	0
2019-07-18	118.50	118.50	118.50	118.50	0
2019-07-17	118.50	118.50	118.50	118.50	0
2019-07-16	118.50	118.50	118.50	118.50	0
2019-07-15	118.50	118.50	118.50	118.50	0
2019-07-12	118.50	118.50	118.50	118.50	0
2019-07-11	118.50	118.50	118.50	118.50	4,105
2019-07-10	118.50	118.50	118.50	118.50	0
2019-07-09	118.50	118.50	118.50	118.50	0
2019-07-08	118.50	118.50	118.50	118.50	0
2019-07-05	118.50	118.50	118.50	118.50	0
2019-07-04	118.50	118.50	118.50	118.50	0
2019-07-03	118.50	118.50	118.50	118.50	0
2019-07-02	118.50	118.50	118.50	118.50	0
2019-07-01	118.50	118.50	118.50	118.50	0
2019-06-28	118.50	118.50	118.50	118.50	0
2019-06-27	118.50	118.50	118.50	118.50	577
2019-06-26	118.50	118.50	118.50	118.50	0
2019-06-25	118.50	118.50	118.50	118.50	0
2019-06-24	118.50	118.50	118.50	118.50	0
2019-06-21	118.50	118.50	118.50	118.50	0
2019-06-20	118.50	118.50	118.50	118.50	0
2019-06-19	118.50	118.50	118.50	118.50	1,494
2019-06-18	118.50	118.50	118.50	118.50	917
2019-06-17	118.50	118.50	118.50	118.50	19,000
2019-06-14	119.50	119.50	118.50	118.50	10,000
2019-06-13	119.50	119.50	119.50	119.50	0
2019-06-12	119.50	119.50	119.50	119.50	0
2019-06-11	119.50	119.50	119.50	119.50	0
2019-06-10	119.50	119.50	119.50	119.50	0
2019-06-07	119.50	119.50	119.50	119.50	0
2019-06-06	119.50	119.50	119.50	119.50	0
2019-06-05	119.50	119.50	119.50	119.50	202
2019-06-04	119.50	119.50	119.50	119.50	0
2019-06-03	119.50	119.50	119.50	119.50	16,440
2019-05-31	119.50	119.50	119.50	119.50	0
2019-05-30	119.50	119.50	119.50	119.50	8,736
2019-05-29	119.50	119.50	119.50	119.50	0
2019-05-28	119.50	119.50	119.50	119.50	0
2019-05-24	119.50	119.50	119.50	119.50	0
2019-05-23	119.50	119.50	119.50	119.50	0
2019-05-22	118.50	119.50	118.50	119.50	20,521

Share	Price	Change
polarean (POLX)	4.90	42.03%
S4 Cap. (SFOR)	54.25	17.32%
Petrel Resources (PET)	3.05	15.09%
Sareum (SAR)	29.00	13.73%
Supply@me Cap (SYME)	0.025	13.64%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Mothercare (MTC)	4.50	-27.42%
Libertine Hold (LIB)	3.00	-14.29%
Ultimate Prod (ULTP)	146.00	-14.12%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	168,229,469
Synergia Energy (SYN)	0.105	80,575,810
Baron Oil (BOIL)	0.0675	64,093,025
Bezant Res (BZT)	0.019	63,088,770
Cap-xx (CPX)	0.082	57,630,158