Menhaden Re Plc Share History

Menhaden Re Plc Share Price history. The following table shows end-of-day data MHN historical share prices for Menhaden Re Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	104.50	105.50	104.50	105.50	123,824
2024-05-09	104.00	104.50	104.00	104.50	51,699
2024-05-08	104.50	104.50	104.00	104.00	28,994
2024-05-07	104.00	104.00	104.00	104.00	114,404
2024-05-06	104.00	104.00	104.00	104.00	0
2024-05-03	104.00	104.00	104.00	104.00	61,918
2024-05-02	104.00	104.00	104.00	104.00	112,590
2024-05-01	104.00	104.00	104.00	104.00	61,521
2024-04-30	104.50	104.50	104.50	104.50	574,777
2024-04-29	104.00	104.50	104.00	104.50	84,161
2024-04-26	104.00	104.00	104.00	104.00	58,264
2024-04-25	104.00	104.00	104.00	104.00	145,148
2024-04-24	104.00	103.00	103.00	103.00	76,673
2024-04-23	104.00	104.00	104.00	104.00	43,889
2024-04-22	104.00	104.00	104.00	104.00	72,228
2024-04-19	104.00	104.00	104.00	104.00	15,723
2024-04-18	104.00	104.00	104.00	104.00	3,270
2024-04-17	104.00	105.00	104.00	104.00	1,062
2024-04-16	104.00	104.00	104.00	104.00	31,411
2024-04-15	104.00	104.00	104.00	104.00	136,688
2024-04-12	104.00	104.00	104.00	104.00	62,984
2024-04-11	104.00	104.00	104.00	104.00	40,000
2024-04-10	104.00	104.00	104.00	104.00	28,940
2024-04-09	104.00	104.00	104.00	104.00	37,482
2024-04-08	104.00	104.00	104.00	104.00	111,618
2024-04-05	104.00	104.00	104.00	104.00	37,342
2024-04-04	104.00	104.00	104.00	104.00	547,750
2024-04-03	104.00	105.00	104.00	104.00	232,478
2024-04-02	104.00	104.00	104.00	104.00	18,808
2024-04-01	104.00	104.00	104.00	104.00	0
2024-03-29	104.00	104.00	104.00	104.00	0
2024-03-28	104.00	104.00	104.00	104.00	104,487
2024-03-27	104.00	104.00	104.00	104.00	54,787
2024-03-26	104.00	104.00	104.00	104.00	2,100
2024-03-25	104.00	104.00	104.00	104.00	50,040
2024-03-22	104.00	104.00	104.00	104.00	11,870
2024-03-21	103.50	104.00	103.50	104.00	80,513
2024-03-20	103.50	105.00	103.50	103.50	214,186
2024-03-19	102.50	104.00	103.50	103.50	23,870
2024-03-18	102.50	104.00	104.00	104.00	52,373
2024-03-15	102.50	102.50	102.50	102.50	10,639
2024-03-14	102.50	102.50	102.50	102.50	0
2024-03-13	102.50	102.50	102.50	102.50	53,410
2024-03-12	102.50	102.50	102.50	102.50	10,233
2024-03-11	102.50	103.00	103.00	102.50	29,219
2024-03-08	103.50	103.50	103.50	103.50	8,000
2024-03-07	103.50	103.50	102.00	103.50	703,179
2024-03-06	103.50	103.50	103.50	103.50	381,154
2024-03-05	104.00	104.00	104.00	104.00	119,682
2024-03-04	102.50	104.00	102.50	104.00	239,739
2024-03-01	101.50	102.00	101.50	102.00	944,448
2024-02-29	101.50	101.50	101.50	101.50	142,000
2024-02-28	102.50	102.50	102.50	102.50	200,000
2024-02-27	102.50	102.50	102.50	102.50	222,539
2024-02-26	102.50	102.50	102.50	102.50	20,000
2024-02-23	102.50	102.50	102.50	102.50	29,820
2024-02-22	102.50	103.00	102.50	102.50	1,353,727
2024-02-21	102.50	102.50	102.50	102.50	0
2024-02-20	103.50	103.50	103.50	103.50	25,336
2024-02-19	103.50	103.50	103.50	103.50	28,142
2024-02-16	103.50	103.50	103.50	103.50	22,891
2024-02-15	104.00	104.00	103.50	103.50	293
2024-02-14	103.50	103.50	103.50	103.50	0
2024-02-13	103.50	103.50	103.50	103.50	0
2024-02-12	104.00	104.00	103.50	104.00	256,815
2024-02-09	103.50	103.50	103.50	103.50	44,153
2024-02-08	103.50	104.00	103.50	103.50	411,377
2024-02-07	102.50	102.50	102.50	102.50	137,903
2024-02-06	102.50	102.50	102.50	102.50	12,418
2024-02-05	104.00	104.00	102.00	102.00	25,500
2024-02-02	102.00	103.00	102.00	102.00	110,021
2024-02-01	102.00	102.00	102.00	102.00	0
2024-01-31	102.50	102.50	102.50	102.50	0
2024-01-30	102.50	102.50	101.00	102.50	8,689
2024-01-29	102.50	102.50	102.50	102.50	6,000
2024-01-26	102.50	102.50	102.50	102.50	18,797
2024-01-25	103.00	103.00	102.00	103.00	260,085
2024-01-24	103.50	103.50	103.00	103.00	489,924
2024-01-23	101.00	102.50	102.00	102.50	16,347
2024-01-22	99.75	100.75	99.75	100.75	30,813
2024-01-19	99.75	99.75	99.75	99.75	365,378
2024-01-18	99.00	99.75	99.00	99.75	687,098
2024-01-17	99.50	99.50	99.25	99.25	257,040
2024-01-16	99.75	99.75	99.75	99.75	134,278
2024-01-15	99.75	99.75	99.75	99.75	11,482
2024-01-12	99.75	99.75	99.75	99.75	1,826
2024-01-11	99.75	99.75	99.75	99.75	6,000
2024-01-10	99.75	99.75	99.75	99.75	198
2024-01-09	99.75	99.75	99.75	99.75	454
2024-01-08	99.75	99.75	99.75	99.75	38,293
2024-01-05	100.50	100.50	100.50	100.50	28,971
2024-01-04	100.50	100.50	100.50	100.50	0
2024-01-03	100.50	100.50	100.50	100.50	62,891
2024-01-02	100.50	100.50	100.50	100.50	39,262
2024-01-01	100.75	100.75	100.75	100.75	0
2023-12-29	99.50	100.75	99.50	100.75	10,000
2023-12-28	100.75	101.00	100.75	100.75	10,000
2023-12-27	100.75	100.75	100.75	100.75	20,000
2023-12-26	100.75	100.75	100.75	100.75	0
2023-12-25	100.75	100.75	100.75	100.75	0
2023-12-22	100.75	100.75	100.75	100.75	4,077
2023-12-21	99.75	100.75	99.75	100.75	58,700
2023-12-20	99.00	100.50	97.50	100.50	141,000
2023-12-19	97.00	97.00	97.00	97.00	7,697
2023-12-18	96.75	97.00	96.75	97.00	48,584
2023-12-15	96.75	96.75	96.75	96.75	5,025
2023-12-14	96.50	97.00	96.50	96.75	166,000
2023-12-13	96.00	96.50	95.00	96.50	633,571
2023-12-12	96.50	96.50	95.00	96.50	321,553
2023-12-11	96.50	96.50	96.50	96.50	17,278
2023-12-08	96.50	97.00	96.50	96.50	55,516
2023-12-07	96.75	96.75	96.50	96.50	25,000
2023-12-06	96.75	96.75	96.75	96.75	0
2023-12-05	96.75	96.75	96.75	96.75	0
2023-12-04	96.75	96.75	96.75	96.75	52,569
2023-12-01	96.50	96.75	96.50	96.75	30,000
2023-11-30	96.50	96.50	96.50	96.50	33,277
2023-11-29	96.50	96.50	96.50	96.50	10,335
2023-11-28	96.50	96.50	96.50	96.50	2,000
2023-11-27	96.00	96.50	96.00	96.50	88,912
2023-11-24	96.00	96.00	96.00	96.00	2,500
2023-11-23	95.50	96.00	95.50	96.00	50,700
2023-11-22	95.50	95.50	95.50	95.50	54,729
2023-11-21	95.50	95.50	95.50	95.50	76,000
2023-11-20	95.50	102.00	95.50	95.50	31,030
2023-11-17	95.50	95.50	95.50	95.50	28,597
2023-11-16	96.00	96.00	96.00	96.00	25
2023-11-15	95.50	96.00	95.50	96.00	109,565
2023-11-14	95.50	95.50	95.50	95.50	50,517
2023-11-13	95.50	95.50	95.50	95.50	52,850
2023-11-10	95.50	95.50	95.50	95.50	41,657
2023-11-09	95.50	95.50	95.50	95.50	0
2023-11-08	95.50	95.50	95.50	95.50	25,000
2023-11-07	95.50	95.50	95.50	95.50	11,630
2023-11-06	95.50	95.50	95.50	95.50	3,000
2023-11-03	95.50	95.50	95.50	95.50	55,781
2023-11-02	95.50	95.50	95.50	95.50	13,271
2023-11-01	95.00	95.00	95.00	95.00	0
2023-10-31	95.00	95.00	95.00	95.00	0
2023-10-30	95.50	95.50	95.00	95.50	317
2023-10-27	95.50	95.50	95.50	95.50	24,966
2023-10-26	95.50	95.50	95.50	95.50	0
2023-10-25	96.00	96.00	96.00	96.00	5,000
2023-10-24	96.00	96.00	96.00	96.00	55,850
2023-10-23	96.00	96.00	96.00	96.00	16,851
2023-10-20	96.00	96.00	96.00	96.00	6,000
2023-10-19	96.00	96.00	96.00	96.00	10,319
2023-10-18	96.00	96.00	96.00	96.00	5,142
2023-10-17	96.00	96.00	96.00	96.00	0
2023-10-16	96.00	96.00	96.00	96.00	8,617
2023-10-13	96.00	96.00	96.00	96.00	10,340
2023-10-12	96.00	96.00	96.00	96.00	16,527
2023-10-11	96.00	96.00	96.00	96.00	206
2023-10-10	96.00	96.00	96.00	96.00	20,973
2023-10-09	97.00	97.00	96.00	96.00	69,173
2023-10-06	97.00	97.00	97.00	97.00	0
2023-10-05	97.00	97.00	97.00	97.00	3,695
2023-10-04	97.00	97.00	97.00	97.00	150,000
2023-10-03	97.00	97.00	97.00	97.00	10,358
2023-10-02	97.00	97.00	97.00	97.00	9,092
2023-09-29	97.00	97.00	97.00	97.00	19,463
2023-09-28	97.00	97.00	97.00	97.00	0
2023-09-27	97.00	97.00	97.00	97.00	7,000
2023-09-26	97.00	97.00	97.00	97.00	5,910
2023-09-25	97.00	97.00	97.00	97.00	201,843
2023-09-22	97.00	97.00	97.00	97.00	101
2023-09-21	97.00	97.00	97.00	97.00	0
2023-09-20	97.00	97.00	97.00	97.00	11,700
2023-09-19	97.00	97.00	97.00	97.00	30,000
2023-09-18	96.75	96.75	96.75	96.75	20,000
2023-09-15	96.50	96.75	96.50	96.75	35,200
2023-09-14	96.75	96.75	96.00	96.50	113,000
2023-09-13	96.75	96.75	96.75	96.75	8,000
2023-09-12	92.50	96.75	92.50	96.75	7,616
2023-09-11	96.50	96.50	96.50	96.50	20,206
2023-09-08	96.50	96.50	96.50	96.50	10,362
2023-09-07	96.00	96.00	96.00	96.00	178,320
2023-09-06	96.00	95.00	95.00	95.00	14,250
2023-09-05	96.00	96.00	96.00	96.00	10,490
2023-09-04	96.00	96.00	96.00	96.00	10,842
2023-09-01	96.00	96.00	96.00	96.00	5,550
2023-08-31	96.00	96.00	96.00	96.00	5,000
2023-08-30	96.00	96.00	96.00	96.00	0
2023-08-29	96.00	96.00	96.00	96.00	0
2023-08-28	96.50	96.50	96.50	96.50	0
2023-08-25	96.50	96.50	96.50	96.50	1,850
2023-08-24	96.50	96.50	96.50	96.50	11,100
2023-08-23	96.50	96.50	96.50	96.50	0
2023-08-22	96.50	96.50	96.50	96.50	6,032
2023-08-21	96.50	96.50	96.50	96.50	10,000
2023-08-18	96.50	96.50	96.50	96.50	5,264
2023-08-17	96.50	96.50	96.50	96.50	10,239
2023-08-16	96.50	96.50	96.50	96.50	13,322
2023-08-15	96.50	96.50	96.50	96.50	75,006
2023-08-14	96.50	96.50	96.50	96.50	15,714
2023-08-11	96.75	96.75	96.75	96.75	11,035
2023-08-10	96.75	96.75	96.75	96.75	1,637
2023-08-09	96.75	96.75	96.75	96.75	0
2023-08-08	96.75	96.75	96.75	96.75	0
2023-08-07	96.75	96.75	96.75	96.75	30,000
2023-08-04	96.75	96.75	96.75	96.75	5,610
2023-08-03	96.75	96.75	96.75	96.75	563
2023-08-02	96.75	96.75	96.75	96.75	677
2023-08-01	96.75	96.75	96.75	96.75	29,571
2023-07-31	96.75	96.75	96.75	96.75	11,668
2023-07-28	96.75	96.75	96.75	96.75	10,314
2023-07-27	96.75	96.75	96.75	96.75	17,000
2023-07-26	96.50	96.75	96.50	96.75	37,301
2023-07-25	96.50	96.50	96.50	96.50	47,142
2023-07-24	96.50	96.50	96.50	96.50	49
2023-07-21	96.50	96.50	96.50	96.50	5,516
2023-07-20	96.50	96.50	96.50	96.50	23,539
2023-07-19	95.75	96.50	95.75	96.50	26,033
2023-07-18	95.75	95.75	95.75	95.75	4,250
2023-07-17	95.50	95.75	95.50	95.75	15,495
2023-07-14	95.50	95.50	95.50	95.50	31,375
2023-07-13	95.50	95.50	95.50	95.50	24,683
2023-07-12	95.00	95.50	95.00	95.50	15,053
2023-07-11	96.50	96.50	95.50	95.50	259,571
2023-07-10	96.50	96.50	96.50	96.50	6,487
2023-07-07	96.50	96.50	96.50	96.50	0
2023-07-06	96.50	96.50	96.50	96.50	0
2023-07-05	97.00	97.00	97.00	97.00	0
2023-07-04	97.00	97.00	97.00	97.00	23,998
2023-07-03	97.00	97.00	97.00	97.00	21,325
2023-06-30	97.00	97.00	96.50	96.50	5,857
2023-06-29	97.00	97.00	97.00	97.00	10
2023-06-28	97.00	97.00	97.00	97.00	0
2023-06-27	97.00	97.00	97.00	97.00	200,025
2023-06-26	98.00	98.00	97.00	97.00	401,048
2023-06-23	98.00	98.00	98.00	98.00	80,623
2023-06-22	98.00	98.00	98.00	98.00	0
2023-06-21	98.00	98.00	98.00	98.00	6,200
2023-06-20	98.00	98.00	98.00	98.00	2,405
2023-06-19	99.00	99.00	98.00	98.00	7,258
2023-06-16	99.00	99.00	99.00	99.00	0
2023-06-15	100.50	100.50	99.50	99.50	5,728
2023-06-14	101.00	101.00	101.00	101.00	4,500
2023-06-13	101.50	101.50	101.50	101.50	2,350
2023-06-12	101.50	101.50	101.50	101.50	9,213
2023-06-09	101.50	101.50	101.50	101.50	7,300
2023-06-08	101.50	101.50	101.50	101.50	33,777
2023-06-07	101.50	101.50	101.50	101.50	2,939
2023-06-06	101.50	101.50	101.50	101.50	65,020
2023-06-05	101.50	101.50	101.50	101.50	12,500
2023-06-02	101.50	101.50	101.50	101.50	19,004
2023-06-01	101.50	101.50	101.50	101.50	96,948
2023-05-31	101.50	103.00	101.50	101.50	26,247
2023-05-30	99.50	102.00	99.50	102.00	48,467
2023-05-29	99.50	99.50	99.50	99.50	0
2023-05-26	99.50	99.50	99.50	99.50	10,023
2023-05-25	99.50	99.50	99.50	99.50	9,000
2023-05-24	99.50	99.50	99.50	99.50	4,500
2023-05-23	99.50	99.50	99.50	99.50	0
2023-05-22	99.50	99.50	99.50	99.50	17,000
2023-05-19	99.50	99.50	99.50	99.50	19,895
2023-05-18	98.00	99.50	97.25	99.50	30,500
2023-05-17	96.50	97.25	96.50	97.25	6,400
2023-05-16	96.50	96.50	96.50	96.50	5,241
2023-05-15	94.25	96.50	94.25	96.50	72,563
2023-05-12	93.75	94.00	93.75	94.00	1,060,272
2023-05-11	93.75	93.00	93.00	93.00	388,344
2023-05-10	93.75	93.75	93.75	93.75	27,000
2023-05-09	93.75	93.75	93.75	93.75	2,029
2023-05-08	93.75	93.75	93.75	93.75	0
2023-05-05	93.75	93.75	92.50	93.75	33,870
2023-05-04	93.75	93.75	93.75	93.75	0
2023-05-03	93.75	95.00	93.75	93.75	8,734
2023-05-02	93.75	93.75	93.75	93.75	1,249
2023-05-01	93.75	93.75	93.75	93.75	0
2023-04-28	93.50	93.75	93.50	93.75	65,359
2023-04-27	93.00	93.00	93.00	93.00	50,275
2023-04-26	91.50	93.00	91.50	93.00	116,476
2023-04-25	91.50	91.50	91.50	91.50	2,387
2023-04-24	93.00	91.00	91.00	91.00	42,819
2023-04-21	93.25	93.25	93.00	93.00	10,921
2023-04-20	93.50	93.50	93.25	93.25	14,142
2023-04-19	94.50	94.50	93.75	93.75	55,306
2023-04-18	95.50	95.50	95.00	95.00	24,879
2023-04-17	95.50	95.50	95.50	95.50	100,000
2023-04-14	95.50	95.50	95.50	95.50	32,785
2023-04-13	95.50	95.50	95.50	95.50	38,331
2023-04-12	95.50	95.50	95.50	95.50	7,130
2023-04-11	95.50	95.50	95.50	95.50	23,433
2023-04-10	95.50	95.50	95.50	95.50	0
2023-04-07	95.50	95.50	95.50	95.50	0
2023-04-06	95.50	95.50	95.50	95.50	0
2023-04-05	95.50	95.50	95.50	95.50	9,512
2023-04-04	95.50	95.50	95.50	95.50	0
2023-04-03	95.50	95.50	95.50	95.50	62,385
2023-03-31	95.50	95.50	95.50	95.50	80,009
2023-03-30	95.50	95.50	95.50	95.50	57,500
2023-03-29	95.50	95.50	95.50	95.50	8,230
2023-03-28	95.50	95.50	95.50	95.50	0
2023-03-27	95.50	95.50	95.50	95.50	1,302
2023-03-24	95.50	95.50	95.50	95.50	28,128
2023-03-23	95.50	95.50	95.50	95.50	51,338
2023-03-22	95.50	95.50	95.50	95.50	0
2023-03-21	95.00	95.00	94.75	95.00	0
2023-03-20	93.50	94.50	93.25	94.50	50,000
2023-03-17	94.50	94.50	94.50	94.50	204,944
2023-03-16	94.25	94.50	94.25	94.50	53,142
2023-03-15	94.50	94.50	93.75	94.25	31,522
2023-03-14	93.50	94.00	93.50	94.00	50,000
2023-03-13	94.50	94.50	94.00	94.00	92,500
2023-03-10	95.25	95.25	94.25	94.25	20,411
2023-03-09	96.00	96.00	96.00	96.00	50,000
2023-03-08	96.00	96.00	96.00	96.00	70,746
2023-03-07	96.00	96.00	96.00	96.00	20,000
2023-03-06	96.00	96.00	96.00	96.00	0
2023-03-03	95.75	95.75	95.75	95.75	25,086
2023-03-02	95.25	95.25	95.25	95.25	3,196
2023-03-01	94.75	95.00	94.75	95.00	18,981
2023-02-28	94.75	95.00	94.75	95.00	210,209
2023-02-27	95.25	95.25	95.25	95.25	80,350
2023-02-24	95.75	96.00	95.75	95.75	267,188
2023-02-23	94.75	95.75	94.75	95.75	5,002
2023-02-22	94.75	94.75	94.75	94.75	29,750
2023-02-21	95.25	95.25	95.25	95.25	1,081
2023-02-20	95.25	95.75	95.25	95.75	39,757
2023-02-17	95.25	95.25	95.25	95.25	59,000
2023-02-16	94.50	94.50	94.50	94.50	119,856
2023-02-15	94.00	94.00	94.00	94.50	123,218
2023-02-14	94.00	94.00	94.00	94.00	30,200
2023-02-13	94.50	94.50	94.50	94.50	53,300
2023-02-10	94.00	94.50	94.00	94.50	210,624
2023-02-09	94.00	94.25	94.00	94.25	49,106
2023-02-08	93.50	94.00	94.00	94.00	11,000
2023-02-07	93.00	93.00	93.00	93.00	44,173
2023-02-06	92.50	93.00	92.50	93.00	35,927
2023-02-03	89.75	92.00	89.75	92.00	101,390
2023-02-02	87.25	89.75	87.25	89.75	27,656
2023-02-01	87.00	87.00	87.00	87.00	39,347
2023-01-31	87.00	87.00	87.00	87.00	25,210
2023-01-30	87.00	87.00	87.00	87.00	31,039
2023-01-27	87.00	87.00	87.00	87.00	22,500
2023-01-26	87.00	87.00	87.00	87.00	33,714
2023-01-25	88.00	88.00	87.25	87.25	18,769
2023-01-24	88.00	88.00	87.75	88.00	134,222
2023-01-23	88.00	88.00	88.00	88.00	37,947
2023-01-20	88.00	88.00	87.00	88.00	8,942
2023-01-19	88.00	88.00	88.00	88.00	0
2023-01-18	88.50	88.50	88.50	88.50	0
2023-01-17	88.50	88.50	88.50	88.50	138,277
2023-01-16	88.50	88.50	88.50	88.50	5,650
2023-01-13	88.50	88.50	88.50	88.50	8,755
2023-01-12	88.00	88.50	88.00	88.50	7,616
2023-01-11	88.00	88.00	88.00	88.00	18,316
2023-01-10	88.75	88.75	88.00	88.00	38,351
2023-01-09	89.00	89.00	89.00	89.00	25,909
2023-01-06	89.00	89.00	89.00	89.00	3,300
2023-01-05	89.00	89.00	89.00	89.00	109,678
2023-01-04	88.75	89.00	88.50	89.00	5,140
2023-01-03	89.00	89.00	88.00	89.00	16,266
2023-01-02	89.00	89.00	89.00	89.00	0
2022-12-30	89.00	89.00	89.00	89.00	116
2022-12-29	90.50	90.50	89.00	89.00	152,500
2022-12-28	91.00	91.00	90.50	90.50	11
2022-12-27	91.00	91.00	91.00	91.00	0
2022-12-26	91.00	91.00	91.00	91.00	0
2022-12-23	91.00	91.00	91.00	91.00	0
2022-12-22	91.25	91.25	91.25	91.25	7,500
2022-12-21	92.00	92.00	91.00	91.00	128,781
2022-12-20	92.00	92.00	92.00	92.00	0
2022-12-19	92.25	92.25	92.25	92.25	0
2022-12-16	92.25	92.25	92.25	92.25	1,075
2022-12-15	92.25	92.25	92.25	92.25	789
2022-12-14	92.25	91.50	91.50	91.50	25,000
2022-12-13	92.25	92.25	92.25	92.25	8,058
2022-12-12	92.25	92.25	92.25	92.25	1,318
2022-12-09	92.25	92.25	92.25	92.25	3,250
2022-12-08	92.25	92.25	92.25	92.25	31,624
2022-12-07	92.25	92.25	92.25	92.25	45,925
2022-12-06	92.25	92.25	91.50	92.25	23,711
2022-12-05	92.25	92.25	92.25	92.25	23,136
2022-12-02	92.50	92.50	92.50	92.50	53,800
2022-12-01	93.00	93.00	90.00	93.00	79,734
2022-11-30	92.50	92.50	92.50	92.50	0
2022-11-29	92.50	92.50	92.50	92.50	1,070
2022-11-28	92.50	92.50	92.50	92.50	11
2022-11-25	92.75	92.75	92.75	92.75	4,201
2022-11-24	92.75	92.75	92.75	92.75	20,714
2022-11-23	92.75	92.75	91.50	92.75	42,989
2022-11-22	92.75	92.75	92.75	92.75	0
2022-11-21	92.75	92.75	92.75	92.75	14,456
2022-11-18	92.75	92.75	92.75	92.75	47,400
2022-11-17	94.00	94.00	93.00	93.00	10,450
2022-11-16	94.25	94.25	94.00	94.00	21,100
2022-11-15	94.25	94.25	94.25	94.25	21,625
2022-11-14	94.00	94.25	94.00	94.25	30,699
2022-11-11	92.00	94.00	92.00	94.00	177,334
2022-11-10	92.00	92.00	92.00	92.00	1,637
2022-11-09	92.50	92.50	92.00	92.00	2,500
2022-11-08	92.50	92.50	92.50	92.50	3,581
2022-11-07	92.00	92.50	92.00	92.50	46,067
2022-11-04	91.75	92.00	91.75	92.00	77,056
2022-11-03	93.50	93.50	92.00	92.00	2,500
2022-11-02	93.75	93.75	93.50	93.50	18,512
2022-11-01	94.00	94.00	94.00	94.00	166,357
2022-10-31	94.00	94.00	94.00	94.00	1,000
2022-10-28	93.50	94.00	93.50	94.00	12,192
2022-10-27	93.50	93.50	93.50	93.50	0
2022-10-26	93.75	93.75	93.75	93.75	0
2022-10-25	93.75	93.75	93.75	93.75	15,000
2022-10-24	93.75	93.75	93.75	93.75	0
2022-10-21	93.75	93.75	93.75	93.75	0
2022-10-20	94.00	94.00	94.00	94.00	25,000
2022-10-19	94.00	94.00	94.00	94.00	0
2022-10-18	93.75	94.00	93.75	94.00	18,425
2022-10-17	93.00	93.75	93.00	93.75	87,154
2022-10-14	93.50	93.75	93.00	93.75	7,839
2022-10-13	94.00	94.00	93.00	93.00	24,932
2022-10-12	95.75	95.75	94.25	94.25	6,577
2022-10-11	96.00	96.00	95.75	95.75	5,616
2022-10-10	96.00	96.00	94.00	96.00	6,266
2022-10-07	96.50	96.50	96.50	96.50	0
2022-10-06	96.00	96.50	95.00	96.50	20,000
2022-10-05	96.00	96.00	95.00	96.00	3,418
2022-10-04	95.00	96.00	93.00	96.00	11,557
2022-10-03	94.50	94.50	93.00	94.50	109,063
2022-09-30	95.00	95.00	93.00	94.50	731
2022-09-29	96.50	96.50	96.00	96.00	24,165
2022-09-28	97.00	97.00	95.00	96.50	1,022
2022-09-27	98.25	98.25	97.00	97.75	23,693
2022-09-26	98.25	98.25	97.00	98.25	10,702
2022-09-23	99.00	99.00	98.00	98.50	29,628
2022-09-22	99.50	99.50	98.00	99.50	20,429
2022-09-21	100.50	101.00	100.00	100.50	10,834
2022-09-20	100.50	101.00	100.00	101.00	3,007
2022-09-19	101.00	101.00	101.00	101.00	0
2022-09-16	100.50	101.00	100.00	101.00	0
2022-09-15	100.50	101.00	100.00	101.00	10,000
2022-09-14	100.50	101.00	100.00	101.00	14,882
2022-09-13	101.50	101.50	100.50	101.00	47,903
2022-09-12	101.50	101.50	101.00	101.50	1,599
2022-09-09	101.50	101.50	101.00	101.50	3,000
2022-09-08	101.50	101.50	101.00	101.50	19,000
2022-09-07	104.00	104.00	101.50	101.50	19,559
2022-09-06	105.00	105.00	104.00	104.00	20,859
2022-09-05	107.00	107.00	105.00	105.00	112,875
2022-09-02	107.00	107.00	106.00	107.00	16,208
2022-09-01	107.00	107.00	106.00	107.00	2,201
2022-08-31	107.00	107.00	106.00	107.00	5,000
2022-08-30	107.00	107.00	106.00	107.00	19,953
2022-08-29	107.00	107.00	107.00	107.00	0
2022-08-26	107.00	107.00	106.00	107.00	3,105
2022-08-25	107.00	107.00	106.00	107.00	9,291
2022-08-24	107.00	107.00	106.00	107.00	22,775
2022-08-23	107.00	107.00	106.00	107.00	29,218
2022-08-22	107.50	107.50	107.00	107.00	23,361
2022-08-19	107.50	108.00	108.00	108.00	41,020
2022-08-18	107.50	107.50	107.00	107.50	25,574
2022-08-17	107.50	107.50	107.00	107.50	0
2022-08-16	107.50	107.50	107.00	107.50	2,320
2022-08-15	107.00	107.50	106.00	107.50	91,069
2022-08-12	107.00	107.00	106.00	107.00	2,776
2022-08-11	105.00	107.00	104.00	107.00	110,985
2022-08-10	104.50	105.00	103.00	105.00	19,560
2022-08-09	105.00	105.00	105.00	105.00	27,176
2022-08-08	105.00	105.00	104.00	105.00	40,777
2022-08-05	105.00	105.00	104.00	105.00	6,625
2022-08-04	105.00	105.00	104.00	105.00	10,427
2022-08-03	101.50	105.00	101.00	105.00	77,244
2022-08-02	101.50	101.50	101.00	101.50	26,159
2022-08-01	101.00	101.50	100.00	101.50	41,731
2022-07-29	99.75	101.00	99.50	101.00	74,332
2022-07-28	99.75	99.75	99.50	99.75	99,730
2022-07-27	99.75	99.75	99.50	99.75	1,082
2022-07-26	99.75	99.75	99.50	99.75	82,721
2022-07-25	99.75	99.75	99.50	99.75	76,572
2022-07-22	99.75	99.75	99.75	99.75	74,932
2022-07-21	99.50	99.75	99.00	99.75	0
2022-07-20	99.25	99.50	98.50	99.50	32,007
2022-07-19	99.25	99.25	98.50	99.25	33,017
2022-07-18	99.25	99.25	98.50	99.25	24,633
2022-07-15	99.00	99.25	98.00	99.25	16,368
2022-07-14	99.25	99.25	99.25	99.25	148
2022-07-13	99.50	99.50	99.00	99.50	6,000
2022-07-12	99.50	99.50	99.00	99.50	14,186
2022-07-11	99.75	99.75	99.50	99.75	44,641
2022-07-08	99.50	99.75	99.00	99.75	0
2022-07-07	99.50	99.50	99.00	99.50	5,008
2022-07-06	99.00	99.50	98.00	99.50	38,611
2022-07-05	99.00	99.00	98.00	99.00	1,463,000
2022-07-04	99.00	99.00	98.00	99.00	33,762
2022-07-01	99.00	99.00	99.00	99.00	17,074
2022-06-30	99.25	99.25	98.50	99.25	20,217
2022-06-29	99.25	99.25	98.50	99.25	40,000
2022-06-28	99.50	99.50	99.00	99.50	75,420
2022-06-27	99.25	99.50	98.50	99.50	146,545
2022-06-24	98.75	99.00	97.50	99.00	427,036
2022-06-23	98.75	98.00	98.00	98.00	165
2022-06-22	98.25	98.75	96.50	98.75	49,989
2022-06-21	98.25	98.25	96.50	98.25	11,993
2022-06-20	97.75	97.75	96.00	97.75	73,891
2022-06-17	98.50	98.50	97.00	97.75	64,068
2022-06-16	99.50	97.00	97.00	97.00	85,136
2022-06-15	99.75	99.75	98.50	99.50	52,460
2022-06-14	99.75	99.75	98.50	99.75	30,926
2022-06-13	100.00	100.00	99.00	100.00	36,866
2022-06-10	100.25	100.25	99.50	100.25	31,042
2022-06-09	100.75	101.00	99.50	101.00	58,826
2022-06-08	100.75	100.75	99.50	100.75	57,597
2022-06-07	100.75	100.75	99.50	100.75	23,700
2022-06-06	100.75	100.75	99.50	100.75	22,230
2022-06-03	100.75	100.75	100.75	100.75	0
2022-06-02	100.75	100.75	100.75	100.75	0
2022-06-01	100.75	100.75	99.50	100.75	19,967
2022-05-31	101.00	101.00	100.00	101.00	52,464
2022-05-30	101.00	101.00	100.00	101.00	63,019
2022-05-27	99.50	100.50	98.00	100.50	22,343
2022-05-26	100.50	100.50	99.00	99.50	11,771
2022-05-25	100.50	100.50	99.00	100.50	104,561
2022-05-24	100.50	100.50	99.00	100.50	42,973
2022-05-23	100.75	100.75	99.50	100.50	49,970
2022-05-20	100.50	100.75	99.00	100.75	65,667
2022-05-19	101.00	101.00	100.00	100.50	659,094
2022-05-18	101.00	102.00	102.00	101.00	54,980
2022-05-17	100.50	101.00	99.00	101.00	863,693
2022-05-16	99.50	100.50	98.00	100.50	162,515
2022-05-13	99.00	100.00	97.00	100.00	180,992
2022-05-12	100.00	100.00	98.00	98.00	76,949
2022-05-11	100.00	100.00	98.00	100.00	26,697
2022-05-10	101.50	101.50	100.00	101.00	13,114
2022-05-09	102.00	102.00	100.00	101.50	41,851
2022-05-06	103.00	103.00	101.00	103.00	15,360
2022-05-05	102.00	103.00	100.00	103.00	35,000
2022-05-04	102.00	102.00	102.00	102.00	10,150
2022-05-03	102.50	102.50	100.00	102.50	43,845
2022-05-02	102.50	102.50	102.50	102.50	0
2022-04-29	102.00	102.50	100.00	102.50	51,431
2022-04-28	102.00	102.00	100.00	102.00	23,333
2022-04-27	102.00	102.00	100.00	102.00	14,657
2022-04-26	102.00	102.00	100.00	102.00	19,034
2022-04-25	102.00	102.00	100.00	102.00	21,997
2022-04-22	103.00	103.00	101.00	102.50	54,197
2022-04-21	102.50	103.50	102.00	103.00	17,019
2022-04-20	105.00	105.00	103.00	104.00	55,672
2022-04-19	105.50	105.50	103.00	105.00	10,491
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	107.50	107.50	105.00	106.50	0
2022-04-13	106.50	106.50	105.00	106.50	15,142
2022-04-12	106.50	106.50	105.00	106.50	9,085
2022-04-11	106.50	106.50	105.00	106.50	27,907
2022-04-08	107.50	107.50	105.00	106.50	39,778
2022-04-07	108.00	108.00	106.00	107.00	30,000
2022-04-06	107.00	107.00	106.00	107.00	0
2022-04-05	107.00	107.00	106.00	107.00	50,000
2022-04-04	107.50	107.50	107.00	107.50	20,802
2022-04-01	108.50	108.50	107.00	107.50	30,000
2022-03-31	107.50	107.50	107.00	107.50	41,047
2022-03-30	107.50	107.50	107.00	107.50	13,395
2022-03-29	107.50	107.50	107.00	107.50	188,687
2022-03-28	107.50	107.50	107.00	107.50	0
2022-03-25	108.50	108.50	107.00	107.50	7,250
2022-03-24	107.50	107.50	107.00	107.50	10,576
2022-03-23	107.00	107.50	106.00	107.50	38,098
2022-03-22	107.00	107.00	106.00	107.00	46,588
2022-03-21	107.00	107.00	106.00	107.00	14,250
2022-03-18	107.00	107.00	106.00	107.00	46,700
2022-03-17	107.00	107.00	106.00	107.00	14,734
2022-03-16	106.50	107.00	105.00	107.00	87,125
2022-03-15	106.00	106.00	104.00	106.00	5,000
2022-03-14	106.00	106.00	104.00	106.00	7,500
2022-03-11	106.00	106.00	104.00	106.00	10,000
2022-03-10	106.00	106.00	106.00	106.00	9,380
2022-03-09	106.00	106.00	104.00	106.00	3,224
2022-03-08	106.50	106.50	105.00	106.00	45,148
2022-03-07	106.50	106.50	105.00	106.50	113,107
2022-03-04	107.00	107.00	106.00	106.50	18,857
2022-03-03	106.50	107.00	105.00	107.00	25,812
2022-03-02	106.50	106.50	105.00	106.50	14,977
2022-03-01	107.00	107.00	106.00	107.00	0
2022-02-28	106.50	107.00	105.00	107.00	0
2022-02-25	106.50	106.50	105.00	106.50	1,900
2022-02-24	106.00	106.00	103.00	106.00	34,637
2022-02-23	107.00	107.00	106.00	107.00	11,628
2022-02-22	108.00	108.00	107.00	107.00	30,783
2022-02-21	108.00	108.00	107.00	108.00	378,600
2022-02-18	108.50	109.00	109.00	109.00	27,689
2022-02-17	108.50	108.50	108.00	108.50	19,824
2022-02-16	108.50	108.50	108.00	108.50	11,238
2022-02-15	108.50	108.50	108.00	108.50	24,074
2022-02-14	108.50	108.50	108.00	108.50	42,945
2022-02-11	108.50	108.50	108.00	108.50	55,264
2022-02-10	108.50	108.50	108.00	108.50	115,567
2022-02-09	108.50	108.50	108.00	108.50	141,104
2022-02-08	108.50	108.50	108.00	108.50	85,475
2022-02-07	108.50	108.50	108.00	108.50	10,937
2022-02-04	108.50	108.50	108.00	108.50	16,460
2022-02-03	108.50	108.50	108.00	108.50	166,195
2022-02-02	105.00	108.50	104.00	108.50	107,097
2022-02-01	104.50	104.50	103.00	104.50	17,895
2022-01-31	104.50	104.50	103.00	104.50	45,664
2022-01-28	104.50	104.50	103.00	104.50	42,961
2022-01-27	104.00	104.50	104.00	104.50	21,365
2022-01-26	104.50	104.50	103.00	104.00	60,926
2022-01-25	104.50	106.00	106.00	104.50	61,813
2022-01-24	106.50	106.50	105.00	105.00	58,475
2022-01-21	109.00	109.00	107.00	107.00	87,759
2022-01-20	109.00	109.50	108.00	109.00	72,063
2022-01-19	110.00	110.00	108.00	109.50	15,225
2022-01-18	110.00	110.00	108.00	110.00	31,872
2022-01-17	110.00	110.00	108.00	110.00	22,558
2022-01-14	110.00	110.00	108.00	110.00	41,542
2022-01-13	110.50	110.50	109.00	110.00	88,113
2022-01-12	110.50	110.50	109.00	110.50	28,841
2022-01-11	110.50	110.50	109.00	110.50	11,071
2022-01-10	112.00	111.00	111.00	110.50	151,691
2022-01-07	112.00	112.00	110.00	112.00	21,134
2022-01-06	112.00	112.00	110.00	112.00	8,382
2022-01-05	112.50	112.50	111.00	112.50	5,000
2022-01-04	112.00	112.50	110.00	112.50	60,610
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	112.00	112.00	110.00	112.00	1,101
2021-12-30	112.00	112.00	110.00	112.00	16,000
2021-12-29	112.00	111.00	111.00	112.00	175,928
2021-12-28	112.00	112.00	112.00	112.00	0
2021-12-27	112.00	112.00	112.00	112.00	0
2021-12-24	112.00	112.00	110.00	112.00	900
2021-12-23	112.00	112.00	112.00	112.00	33,009
2021-12-22	112.00	112.00	110.00	112.00	12,943
2021-12-21	112.50	112.50	111.00	112.00	14,163
2021-12-20	112.50	112.50	111.00	112.50	63,668
2021-12-17	112.50	112.50	111.00	112.50	19,082
2021-12-16	112.50	112.50	111.00	112.50	440
2021-12-15	112.50	112.50	111.00	112.50	21,487
2021-12-14	112.50	112.50	111.00	112.50	3,961
2021-12-13	112.50	112.50	111.00	112.50	14,407
2021-12-10	112.50	112.00	112.00	112.00	56,571
2021-12-09	112.50	112.00	112.00	112.50	23,656
2021-12-08	112.50	112.50	111.00	112.50	68,500
2021-12-07	112.50	112.50	111.00	112.50	17,356
2021-12-06	112.50	112.50	111.00	112.50	225,872
2021-12-03	112.50	112.50	111.00	112.50	1,854
2021-12-02	112.50	112.50	111.00	112.50	35,409
2021-12-01	113.00	112.00	112.00	112.50	10,417
2021-11-30	113.00	113.00	111.00	112.50	36,152
2021-11-29	113.00	113.00	111.00	113.00	9,938
2021-11-26	113.00	113.00	111.00	113.00	48,284
2021-11-25	113.50	113.50	113.50	113.50	90,253
2021-11-24	113.50	113.50	112.00	113.50	51,219
2021-11-23	113.50	113.50	112.00	113.50	74,100
2021-11-22	114.00	114.00	112.00	113.50	108,350
2021-11-19	114.00	114.00	112.00	114.00	34,266
2021-11-18	114.00	114.00	112.00	114.00	91,969
2021-11-17	114.00	114.00	112.00	114.00	17,715
2021-11-16	114.00	114.00	112.00	114.00	21,177
2021-11-15	114.00	114.00	112.00	114.00	69,133
2021-11-12	114.00	114.00	112.00	114.00	24,908
2021-11-11	114.00	114.00	112.00	114.00	85,999
2021-11-10	114.00	114.00	112.00	114.00	42,068
2021-11-09	114.00	114.00	112.00	114.00	3,001,789
2021-11-08	114.00	114.00	112.00	114.00	49,668
2021-11-05	114.00	114.00	112.00	114.00	190,896
2021-11-04	114.00	114.00	112.00	114.00	15,918
2021-11-03	114.00	114.00	112.00	114.00	41,831
2021-11-02	114.00	114.00	112.00	114.00	31,310
2021-11-01	114.00	114.00	112.00	114.00	68,588
2021-10-29	113.50	114.00	112.00	114.00	78,505
2021-10-28	112.00	113.50	110.00	113.50	88,942
2021-10-27	111.00	112.00	110.00	112.00	128,450
2021-10-26	111.00	111.00	110.00	111.00	72,407
2021-10-25	111.00	111.00	110.00	111.00	12,981
2021-10-22	111.00	111.00	110.00	111.00	15,064
2021-10-21	111.00	111.00	110.00	111.00	20,291
2021-10-20	111.00	111.00	110.00	111.00	27,189
2021-10-19	110.50	111.00	109.00	111.00	76,500
2021-10-18	111.00	109.00	109.00	110.50	17,919
2021-10-15	110.00	107.00	107.00	110.50	27,439
2021-10-14	110.00	110.00	108.00	110.00	17,100
2021-10-13	110.00	110.00	108.00	110.00	40,730
2021-10-12	110.00	110.00	108.00	110.00	29,013
2021-10-11	110.00	110.00	108.00	110.00	62,748
2021-10-08	110.00	110.00	108.00	110.00	8,432
2021-10-07	110.00	110.00	108.00	110.00	15,141
2021-10-06	111.00	111.50	109.00	110.00	33,038
2021-10-05	112.00	113.00	113.00	111.00	12,825
2021-10-04	112.00	112.00	110.00	112.00	33,870
2021-10-01	113.00	114.00	112.00	112.00	31,759
2021-09-30	113.00	113.00	111.00	113.00	14,000
2021-09-29	113.50	113.50	112.00	113.00	80,260
2021-09-28	113.50	113.50	112.00	113.50	26,277
2021-09-27	113.50	113.50	112.00	113.50	25,950
2021-09-24	113.50	113.50	112.00	113.50	43,679
2021-09-23	113.50	113.50	112.00	113.50	824,113
2021-09-22	113.50	113.50	112.00	113.50	402,247
2021-09-21	113.00	113.50	111.00	113.50	63,664
2021-09-20	113.50	113.50	112.00	113.00	48,139
2021-09-17	113.50	113.50	112.00	113.50	58,744
2021-09-16	113.50	113.50	112.00	113.50	25,262
2021-09-15	113.50	113.50	112.00	113.50	12,221
2021-09-14	115.00	115.00	113.00	113.50	39,518
2021-09-13	115.00	115.00	113.00	115.00	225,461
2021-09-10	115.00	115.00	115.00	115.00	88,264
2021-09-09	115.00	115.00	113.00	115.00	15,011
2021-09-08	115.00	115.00	113.00	115.00	118,949
2021-09-07	113.50	115.00	112.00	115.00	75,398
2021-09-06	113.00	113.50	111.00	113.50	180,366
2021-09-03	110.00	112.00	109.00	112.00	233,957
2021-09-02	109.50	110.00	108.00	110.00	594,336
2021-09-01	109.50	109.50	108.00	109.50	586,242
2021-08-31	109.50	109.50	108.00	109.50	21,543
2021-08-30	109.50	109.50	109.50	109.50	0
2021-08-27	109.50	109.50	108.00	109.50	32,210
2021-08-26	109.50	109.50	108.00	109.50	7,251
2021-08-25	109.00	109.50	107.00	109.50	78,727
2021-08-24	109.00	109.00	107.00	109.00	75,373
2021-08-23	109.00	109.00	107.00	109.00	27,802
2021-08-20	109.00	109.00	107.00	109.00	0
2021-08-19	109.00	109.00	107.00	109.00	11,000
2021-08-18	109.00	107.00	107.00	109.00	46,802
2021-08-17	109.00	109.00	107.00	109.00	61,336
2021-08-16	109.50	109.50	108.00	109.00	67,754
2021-08-13	109.50	109.50	108.00	109.50	280,464
2021-08-12	108.00	109.50	107.00	109.50	85,334
2021-08-11	107.50	111.00	108.00	108.00	103,658
2021-08-10	107.50	107.50	106.00	107.50	16,457
2021-08-09	107.50	107.50	106.00	107.50	42,776
2021-08-06	108.00	108.00	107.00	108.00	75,450
2021-08-05	108.00	108.00	107.00	108.00	36,138
2021-08-04	108.00	108.00	107.00	108.00	14,554
2021-08-03	108.00	108.50	107.00	108.00	83,575
2021-08-02	108.00	108.00	107.00	108.00	21,411
2021-07-30	108.00	108.00	107.00	108.00	104,686
2021-07-29	108.00	108.00	107.00	108.00	11,695
2021-07-28	106.00	108.00	106.00	108.00	29,679
2021-07-27	108.00	108.00	107.00	108.00	193,392
2021-07-26	108.00	108.00	107.00	108.00	28,563
2021-07-23	108.00	108.00	107.00	108.00	22,165
2021-07-22	108.00	108.00	107.00	108.00	35,807
2021-07-21	108.00	108.00	107.00	108.00	41,178
2021-07-20	108.00	108.00	107.00	108.00	5,431
2021-07-19	108.00	108.00	107.00	108.00	65,129
2021-07-16	108.00	108.00	107.00	108.00	94,650
2021-07-15	108.00	108.00	107.00	108.00	0
2021-07-14	108.00	108.00	107.00	108.00	22,200
2021-07-13	108.00	108.00	107.00	108.00	0
2021-07-12	108.00	108.00	107.00	108.00	22,600
2021-07-09	108.00	108.00	107.00	108.00	244,413
2021-07-08	108.00	108.00	107.00	108.00	2,500
2021-07-07	108.00	108.00	107.00	108.00	325,211
2021-07-06	108.00	108.00	107.00	108.00	52,524
2021-07-05	108.50	108.50	107.00	108.00	731,712
2021-07-02	108.00	108.50	106.00	108.50	227,100
2021-07-01	108.00	108.00	106.00	108.00	22,861
2021-06-30	108.00	108.00	106.00	108.00	43,553
2021-06-29	108.00	108.00	106.00	108.00	70,750
2021-06-28	108.00	108.00	106.00	108.00	252,735
2021-06-25	106.50	110.00	110.00	108.00	530,303
2021-06-24	104.50	106.00	103.00	106.00	211,864
2021-06-23	104.50	104.50	103.00	104.50	776,806
2021-06-22	104.00	104.00	104.00	104.50	33,890
2021-06-21	104.50	104.50	103.00	104.50	20,000
2021-06-18	104.50	104.50	103.00	104.50	131,037
2021-06-17	104.50	104.50	103.00	104.50	116,236
2021-06-16	104.50	104.50	103.00	104.50	20,885
2021-06-15	104.50	104.50	103.00	104.50	75,875
2021-06-14	104.50	104.50	103.00	104.50	35,194
2021-06-11	104.50	104.50	103.00	104.50	20,000
2021-06-10	104.50	104.50	103.00	104.50	23,948
2021-06-09	104.50	104.50	103.00	104.50	30,385
2021-06-08	104.50	104.50	103.00	104.50	125,443
2021-06-07	104.50	104.50	103.00	104.50	60,953
2021-06-04	104.50	104.50	103.00	104.50	121,086
2021-06-03	104.50	104.50	104.50	104.50	8,137
2021-06-02	104.50	104.50	103.00	104.50	59,393
2021-06-01	104.50	104.00	104.00	104.50	183,050
2021-05-28	104.50	104.50	103.00	104.50	45,652
2021-05-27	104.50	104.50	103.00	104.50	23,586
2021-05-26	104.50	104.50	103.00	104.50	61,125
2021-05-25	104.50	104.50	103.00	104.50	9,653
2021-05-24	104.50	104.50	103.00	104.50	29,921
2021-05-21	104.50	104.50	103.00	104.50	47,549
2021-05-20	104.50	104.50	103.00	104.50	85,867
2021-05-19	104.50	104.50	103.00	104.50	36,772
2021-05-18	104.50	104.00	104.00	104.50	60
2021-05-17	104.50	104.50	103.00	104.50	83,484
2021-05-14	105.00	105.00	104.00	104.00	115,830
2021-05-13	104.50	104.50	103.00	104.50	150,608
2021-05-12	103.50	104.50	102.00	104.50	189,836
2021-05-11	103.50	103.00	103.00	103.00	253,202
2021-05-10	103.50	103.50	102.00	103.50	162,369
2021-05-07	103.50	103.50	102.00	103.50	16,792
2021-05-06	103.50	103.50	102.00	103.50	24,178
2021-05-05	104.00	104.00	102.00	103.50	15,678
2021-05-04	104.00	105.00	102.00	103.50	215,125
2021-04-30	103.50	103.00	103.00	103.00	560,415
2021-04-29	101.50	103.00	103.00	103.00	2,060,611
2021-04-28	101.50	101.50	100.00	101.50	332,154
2021-04-27	101.50	101.50	100.00	101.50	123,010
2021-04-26	101.25	101.50	99.50	101.50	98,229
2021-04-23	101.25	101.25	99.50	101.25	55,934
2021-04-22	101.25	101.25	99.50	101.25	338,096
2021-04-21	101.25	101.25	99.50	101.25	17,000
2021-04-20	101.25	101.25	99.50	101.25	71,019
2021-04-19	101.25	101.25	99.50	101.25	138,704
2021-04-16	101.25	101.00	101.00	101.00	415,055
2021-04-15	101.25	101.25	99.50	101.25	71,316
2021-04-14	101.25	101.25	99.50	101.25	1,011,301
2021-04-13	101.25	101.25	99.50	101.25	646,945
2021-04-12	101.25	101.25	101.25	101.25	194,161
2021-04-09	101.25	101.25	99.50	101.25	38,021
2021-04-08	101.25	101.25	99.50	101.25	51,900
2021-04-07	101.50	101.50	100.00	101.50	187,973
2021-04-06	101.50	101.50	100.00	101.50	93,650
2021-04-01	101.25	101.50	99.50	101.50	41,733
2021-03-31	101.25	101.25	99.50	101.25	69,725
2021-03-30	101.25	101.25	99.50	101.25	10,384
2021-03-29	101.25	101.25	99.50	101.25	229,555
2021-03-26	101.25	101.25	99.50	101.25	28,549
2021-03-25	101.25	101.25	99.50	101.25	18,486
2021-03-24	101.25	101.25	99.50	101.25	40,940
2021-03-23	101.25	101.25	101.25	101.25	14,944
2021-03-22	101.25	101.25	99.50	101.25	88,500
2021-03-19	101.25	101.25	99.50	101.25	146,621
2021-03-18	101.25	101.25	99.50	101.25	50,981
2021-03-17	101.25	101.25	99.50	101.25	16,489
2021-03-16	101.25	101.25	99.50	101.25	4,966
2021-03-15	101.00	101.25	99.00	101.25	50,063
2021-03-12	101.00	101.00	99.00	101.00	42,265
2021-03-11	100.00	101.00	98.00	101.00	330,902
2021-03-10	100.00	100.00	98.00	100.00	25,018
2021-03-09	100.00	99.00	95.00	99.00	21,052
2021-03-08	100.00	100.00	98.00	100.00	10,246
2021-03-05	100.00	100.00	98.00	100.00	43,870
2021-03-04	100.00	100.00	98.00	100.00	15,100
2021-03-03	100.00	100.00	98.00	100.00	28,953
2021-03-02	100.00	100.00	98.00	100.00	48,520
2021-03-01	100.00	100.00	98.00	100.00	29,101
2021-02-26	100.50	100.50	99.00	100.50	29,800
2021-02-25	100.50	95.00	95.00	100.50	18,898
2021-02-24	100.50	100.50	99.00	100.50	162,265
2021-02-23	100.50	100.50	99.00	100.50	28,990
2021-02-22	100.75	100.75	100.50	100.50	87,996
2021-02-19	100.75	100.75	99.50	100.75	35,765
2021-02-18	101.25	101.25	99.50	100.75	12,883
2021-02-17	100.75	100.75	99.50	100.75	44,914
2021-02-16	100.75	100.75	99.50	100.75	82,091
2021-02-15	100.75	100.75	99.50	100.75	37,851
2021-02-12	100.75	100.75	99.50	100.75	18,696
2021-02-11	100.75	100.75	99.50	100.75	23,445
2021-02-10	100.75	100.75	99.50	100.75	70,518
2021-02-09	102.00	102.00	100.00	101.00	26,799
2021-02-08	101.00	101.00	100.00	101.00	67,212
2021-02-05	100.75	100.75	99.50	100.75	86,976
2021-02-04	100.50	100.75	99.00	100.75	131,460
2021-02-03	100.00	100.50	98.00	100.50	77,052
2021-02-02	99.00	100.00	97.00	100.00	57,004
2021-02-01	99.00	99.00	99.00	99.00	46,190
2021-01-29	101.00	101.00	101.00	100.00	25,744
2021-01-28	101.00	101.00	101.00	101.00	48,645
2021-01-27	101.00	101.00	99.00	101.00	0
2021-01-26	100.00	101.00	100.00	101.00	4,926
2021-01-25	102.50	102.50	101.00	101.50	551,146
2021-01-22	102.50	102.50	101.00	102.50	19,082
2021-01-21	102.50	102.50	101.00	102.50	6,473
2021-01-20	102.50	102.50	101.00	102.50	46,926
2021-01-19	102.50	102.50	101.00	102.50	296,435
2021-01-18	103.50	103.00	97.00	102.50	279,566
2021-01-15	103.50	103.50	102.00	103.50	476,391
2021-01-14	104.00	104.00	102.00	104.00	674,340
2021-01-13	104.00	104.50	102.00	104.50	163,001
2021-01-12	103.50	104.00	101.00	104.00	105,787
2021-01-11	101.50	103.50	101.00	103.50	430,000
2021-01-08	101.00	101.50	100.00	101.50	59,480
2021-01-07	101.00	101.00	100.00	101.00	5,979
2021-01-06	105.00	105.00	101.00	101.00	64,054
2021-01-05	100.50	101.00	99.00	101.00	119,393
2021-01-04	99.00	100.00	97.00	100.00	179,494
2020-12-31	99.00	97.00	97.00	99.00	36,542
2020-12-30	97.00	97.00	97.00	99.00	39,571
2020-12-29	99.00	97.00	97.00	99.00	37,897
2020-12-24	99.00	99.00	97.00	99.00	18,600
2020-12-23	99.00	99.00	97.00	99.00	0
2020-12-22	99.00	99.00	99.00	99.00	297
2020-12-21	99.50	98.00	98.00	99.50	47,351
2020-12-18	99.50	99.50	98.00	99.50	7,500
2020-12-17	100.00	100.00	98.00	100.00	51,000
2020-12-16	100.00	100.00	98.00	100.00	353
2020-12-15	100.00	100.00	98.00	100.00	4,577
2020-12-14	100.00	99.00	99.00	100.00	18,686
2020-12-11	99.00	101.00	99.00	99.00	82,684
2020-12-10	101.00	101.50	99.00	101.50	62,157
2020-12-09	101.00	101.00	101.00	101.00	11,865
2020-12-08	99.50	103.00	103.00	101.00	114,044
2020-12-07	98.00	99.00	98.00	99.00	151,197
2020-12-04	95.00	97.50	95.00	97.50	129,471
2020-12-03	92.50	93.50	92.50	93.50	152,053
2020-12-02	94.50	95.50	92.50	95.50	15,500
2020-12-01	94.00	94.50	92.00	94.50	2,000
2020-11-30	93.50	94.00	91.50	94.00	20,602
2020-11-27	91.50	91.50	91.50	93.50	39,300
2020-11-26	91.50	91.50	91.50	93.50	126,166
2020-11-25	93.25	93.50	91.50	93.50	14,000
2020-11-24	93.00	93.00	91.00	93.00	17,987
2020-11-23	89.00	93.00	89.00	93.00	64,978
2020-11-20	91.50	92.50	91.50	92.50	46,500
2020-11-19	91.00	89.00	89.00	89.00	166,392
2020-11-18	91.00	89.00	89.00	91.00	27,949
2020-11-17	91.00	91.00	89.00	91.00	345,067
2020-11-16	91.00	91.00	89.00	91.00	97,075
2020-11-13	91.00	91.00	89.00	91.00	249,287
2020-11-12	89.50	91.00	87.50	91.00	14,500
2020-11-11	88.50	89.00	87.00	89.00	29,393
2020-11-10	88.50	85.50	85.50	88.50	62,592
2020-11-09	88.00	85.50	85.50	85.50	36,875
2020-11-06	88.00	85.50	85.50	88.00	1,000
2020-11-05	87.50	88.00	85.50	88.00	79,937
2020-11-04	87.50	87.50	85.50	87.50	0
2020-11-03	87.50	87.50	85.50	87.50	16,000
2020-11-02	87.50	87.50	85.50	87.50	15,329
2020-10-30	87.50	85.50	85.50	87.50	37,625
2020-10-29	87.50	87.50	85.50	87.50	530,866
2020-10-28	87.50	87.50	85.50	87.50	2,901
2020-10-27	87.00	87.00	85.00	87.00	757,165
2020-10-26	87.00	87.00	85.00	87.00	98,240
2020-10-23	87.00	87.00	85.00	87.00	67,202
2020-10-22	88.00	88.00	86.00	88.00	168,000
2020-10-21	88.00	88.00	86.00	88.00	0
2020-10-20	88.00	88.00	86.00	88.00	8,010
2020-10-16	88.00	88.00	86.00	88.00	11,105
2020-10-15	88.00	88.00	86.00	88.00	26,000
2020-10-14	88.00	88.00	86.00	88.00	1,400
2020-10-13	87.50	88.00	85.50	88.00	10,000
2020-10-12	87.50	87.50	85.50	87.50	27,216
2020-10-09	87.50	87.50	85.50	87.50	16,000
2020-10-08	87.50	87.50	85.50	87.50	19,607
2020-10-07	87.50	87.50	85.50	87.50	45,000
2020-10-06	87.50	87.50	85.50	87.50	853
2020-10-05	87.50	87.50	85.50	87.50	7,236
2020-10-02	87.50	87.50	85.50	87.50	5,000
2020-10-01	87.50	87.50	85.50	87.50	0
2020-09-30	87.50	87.50	85.50	87.50	5,500
2020-09-29	87.50	87.50	85.50	87.50	55
2020-09-28	87.50	87.50	85.50	87.50	34,515
2020-09-25	87.50	87.50	85.50	87.50	18,000
2020-09-24	87.50	87.50	85.50	87.50	18,000
2020-09-23	87.50	87.50	85.50	87.50	7,261
2020-09-22	87.50	87.50	85.50	87.50	11,394
2020-09-21	87.50	87.50	85.50	87.50	26,969
2020-09-18	87.50	87.50	85.50	87.50	0
2020-09-17	87.50	87.50	85.50	87.50	8,822
2020-09-16	87.50	87.50	85.50	87.50	4,000
2020-09-15	87.50	87.50	85.50	87.50	0
2020-09-14	87.50	87.50	85.50	87.50	11,231
2020-09-11	87.50	87.50	85.50	87.50	42,312
2020-09-10	87.50	87.50	85.50	87.50	0
2020-09-09	87.50	87.50	85.50	87.50	10,000
2020-09-08	87.50	87.50	85.50	87.50	5,692
2020-09-07	87.00	88.00	85.00	87.50	78,769
2020-09-04	87.00	87.00	85.00	87.00	11,451
2020-09-03	87.00	87.00	85.00	87.00	15,090
2020-09-02	87.00	87.00	85.00	87.00	19,969
2020-09-01	85.00	87.00	83.00	87.00	29,634
2020-08-28	84.00	85.00	82.00	85.00	0
2020-08-27	84.00	84.00	82.00	84.00	28,788
2020-08-26	84.00	84.00	82.00	84.00	0
2020-08-25	84.00	84.00	82.00	84.00	692
2020-08-24	84.00	84.00	82.00	84.00	12,000
2020-08-21	84.00	84.00	82.00	84.00	11,558
2020-08-20	84.00	84.00	82.00	84.00	1,181
2020-08-19	84.00	84.00	82.00	84.00	1,153
2020-08-18	84.00	84.00	82.00	84.00	0
2020-08-17	84.00	84.00	84.00	84.00	61,410
2020-08-14	84.00	84.00	82.00	84.00	1,500
2020-08-13	84.00	84.00	82.00	84.00	13,506
2020-08-12	84.00	84.00	82.00	84.00	0
2020-08-11	84.00	84.00	82.00	84.00	206,827
2020-08-10	84.00	84.00	82.00	84.00	258,021
2020-08-07	84.00	84.00	82.00	84.00	0
2020-08-06	84.00	84.00	82.00	84.00	2,512
2020-08-05	84.00	84.00	82.00	84.00	0
2020-08-04	84.00	84.00	82.00	84.00	293
2020-08-03	84.00	84.00	82.00	84.00	24,379
2020-07-31	84.00	84.00	82.00	84.00	17,226
2020-07-30	84.00	84.00	82.00	84.00	25,587
2020-07-29	84.00	84.00	82.00	84.00	0
2020-07-28	84.00	84.00	82.00	84.00	0
2020-07-27	84.00	84.00	82.00	84.00	13,092
2020-07-24	84.00	84.00	82.00	84.00	30,000
2020-07-23	84.00	84.00	82.00	84.00	50,000
2020-07-22	84.00	84.00	82.00	84.00	3,400
2020-07-21	84.00	84.00	82.00	84.00	24,087
2020-07-20	84.00	84.00	82.00	84.00	9,715
2020-07-17	84.00	84.00	82.00	84.00	10,278
2020-07-16	84.00	84.00	82.00	84.00	54,908
2020-07-15	84.00	84.00	82.00	84.00	22,222
2020-07-14	84.00	82.00	82.00	84.00	44,035
2020-07-13	84.00	84.00	82.00	84.00	30,154
2020-07-10	84.00	84.00	82.00	84.00	1,190
2020-07-09	84.00	84.00	82.00	84.00	22,237
2020-07-08	84.00	84.00	82.00	84.00	0
2020-07-07	84.00	84.00	82.00	84.00	93,418
2020-07-06	84.00	84.00	82.00	84.00	28,311
2020-07-03	84.00	84.00	82.00	84.00	5,072
2020-07-02	84.00	84.00	82.00	84.00	14,690
2020-07-01	84.00	84.00	82.00	84.00	0
2020-06-30	84.00	84.00	82.00	84.00	0
2020-06-29	86.50	86.50	84.00	86.50	12,806
2020-06-26	86.50	86.50	84.00	86.50	0
2020-06-25	86.50	86.50	84.00	86.50	2,287
2020-06-24	86.50	86.50	84.00	86.50	0
2020-06-23	86.50	86.50	84.00	86.50	15,163
2020-06-22	86.50	86.50	84.00	86.50	17,200
2020-06-19	86.50	86.50	84.00	86.50	2,852
2020-06-18	86.50	86.50	84.00	86.50	25,000
2020-06-17	86.50	86.50	84.00	86.50	1,142
2020-06-16	86.50	86.50	84.00	86.50	8,458
2020-06-15	86.50	86.50	84.00	86.50	49,288
2020-06-12	86.50	86.50	84.00	86.50	67,712
2020-06-11	86.50	86.50	84.00	86.50	36,737
2020-06-10	86.50	86.50	84.00	86.50	15,000
2020-06-09	86.50	86.50	84.00	86.50	14,033
2020-06-08	85.50	86.50	83.00	86.50	11,753
2020-06-05	85.00	85.50	82.00	85.50	19,043
2020-06-04	85.00	85.00	82.00	85.00	20,013
2020-06-03	83.00	85.00	80.00	85.00	31,301
2020-06-02	81.00	83.00	78.00	83.00	4,500
2020-06-01	81.00	81.00	78.00	81.00	24,209
2020-05-29	81.00	81.00	78.00	81.00	20,588
2020-05-28	81.00	81.00	78.00	81.00	63,681
2020-05-27	81.00	81.00	78.00	81.00	33,714
2020-05-26	81.00	81.00	78.00	81.00	43,482
2020-05-22	81.00	81.00	78.00	81.00	69,660
2020-05-21	81.00	81.00	78.00	81.00	20,000
2020-05-20	81.00	81.00	78.00	81.00	2,415
2020-05-19	81.00	81.00	78.00	81.00	12,538
2020-05-18	81.00	81.00	78.00	81.00	32,415
2020-05-15	81.00	81.00	78.00	81.00	276,199
2020-05-14	81.00	81.00	78.00	81.00	15,603
2020-05-13	81.00	81.00	78.00	81.00	4,000
2020-05-12	81.00	81.00	78.00	81.00	264,000
2020-05-11	81.00	81.00	78.00	81.00	60,658
2020-05-07	81.00	81.00	78.00	81.00	283,019
2020-05-06	81.00	81.00	78.00	81.00	15,009
2020-05-05	82.00	82.00	78.00	81.00	173,262
2020-05-04	82.00	82.00	78.00	82.00	33,581
2020-05-01	82.00	82.00	78.00	82.00	83,400
2020-04-30	83.75	83.75	80.00	83.75	57,831
2020-04-29	81.25	83.75	75.00	83.75	86,500
2020-04-28	81.25	81.25	75.00	81.25	13,000
2020-04-27	81.25	81.25	75.00	81.25	7,897
2020-04-24	81.25	81.25	75.00	81.25	13,700
2020-04-23	81.25	81.25	75.00	81.25	2,064
2020-04-22	81.25	81.25	75.00	81.25	568
2020-04-21	81.25	81.25	75.00	81.25	2,500
2020-04-20	81.25	81.25	75.00	81.25	10,310
2020-04-17	81.25	81.25	75.00	81.25	43,889
2020-04-16	81.25	81.25	75.00	81.25	10,273
2020-04-15	81.25	78.00	78.00	81.25	93,909
2020-04-14	81.25	81.25	75.00	80.00	34,194
2020-04-09	76.25	80.00	70.00	80.00	39,946
2020-04-08	73.25	76.25	67.00	76.25	9,282
2020-04-07	63.75	73.25	57.50	63.75	81,933
2020-04-06	60.25	61.25	54.00	60.25	7,702
2020-04-03	60.00	60.00	55.00	60.00	0
2020-04-03	60.00	60.25	55.00	60.25	9,825
2020-04-02	59.50	60.00	60.00	60.00	3,049
2020-04-02	59.50	60.00	54.00	59.50	3,049
2020-04-01	59.50	59.50	59.50	59.50	13,770
2020-04-01	57.25	60.00	57.25	60.00	0
2020-03-31	57.25	57.25	51.00	57.25	5,000
2020-03-30	57.25	57.25	51.00	57.25	18,881
2020-03-27	57.25	57.25	51.00	57.25	23,565
2020-03-26	58.50	58.50	53.00	58.50	2,915
2020-03-25	58.50	58.50	53.50	58.50	13,315
2020-03-24	58.50	58.50	53.50	58.50	0
2020-03-23	59.00	59.00	54.00	59.00	3,303
2020-03-20	56.50	58.00	53.00	56.50	41,023
2020-03-19	63.00	63.00	56.50	63.00	2,500
2020-03-18	67.00	67.00	62.00	70.00	18,193
2020-03-17	74.00	74.00	70.00	74.00	7,426
2020-03-16	80.50	80.50	74.50	80.50	25,435
2020-03-13	82.50	82.50	79.00	82.50	4,095
2020-03-12	86.00	86.00	80.50	89.00	1,176
2020-03-11	89.00	89.00	86.50	89.00	10,000
2020-03-10	89.00	89.00	86.50	88.25	1,000
2020-03-09	89.00	89.00	88.00	90.50	29,227
2020-03-06	91.50	91.50	89.00	90.50	19,545
2020-03-05	93.00	93.00	89.00	92.00	20,025
2020-03-04	93.00	93.00	89.00	92.00	0
2020-03-03	93.00	93.00	89.00	93.00	5,823
2020-03-02	93.00	93.00	89.00	93.00	4,719
2020-02-28	97.50	97.50	93.00	98.00	10,926
2020-02-27	98.50	98.50	96.00	99.50	5,067
2020-02-26	99.50	99.50	97.00	99.50	17,653
2020-02-25	99.50	99.50	97.00	99.50	1,019
2020-02-24	100.00	100.00	98.00	100.00	19,946
2020-02-21	100.00	100.00	98.00	100.00	13,201
2020-02-20	101.00	101.00	99.00	101.00	9,758
2020-02-19	101.00	101.00	99.00	101.00	7,927
2020-02-18	101.00	101.00	99.00	101.00	12,816
2020-02-17	101.00	101.00	99.00	101.00	13,800
2020-02-14	101.00	101.00	99.00	101.00	2,957
2020-02-13	101.00	101.00	99.00	101.00	12,013
2020-02-12	101.00	101.00	99.00	101.00	40,755
2020-02-11	101.00	101.00	99.00	101.00	42,803
2020-02-10	101.00	101.00	99.00	101.00	12,282
2020-02-07	100.50	101.00	98.00	101.00	8,956
2020-02-06	100.50	100.50	98.00	100.50	15,913
2020-02-05	100.50	100.50	98.00	100.50	19,218
2020-02-04	100.50	100.50	98.00	100.50	4,015
2020-02-03	100.50	100.50	98.00	100.50	0
2020-01-31	100.50	100.50	98.00	100.50	18,091
2020-01-30	100.50	100.50	98.00	100.50	53,022
2020-01-29	100.50	100.50	98.00	100.50	0
2020-01-28	100.50	100.50	98.00	100.50	44,034
2020-01-27	100.50	100.50	98.00	100.50	5,984
2020-01-24	100.50	100.50	98.00	100.50	80,213
2020-01-23	100.50	100.50	98.00	100.50	16,895
2020-01-22	101.00	101.00	99.00	100.50	4,631
2020-01-21	101.00	101.00	99.00	101.00	18,205
2020-01-20	101.50	101.50	99.00	101.00	48,893
2020-01-17	101.50	101.50	99.00	101.50	39,417
2020-01-16	99.00	101.00	97.00	101.00	40,111
2020-01-15	98.00	99.00	96.00	99.00	35,514
2020-01-14	96.50	98.00	94.00	98.00	86,390
2020-01-13	96.50	96.50	94.00	96.50	5,160
2020-01-10	96.50	96.50	94.00	96.50	0
2020-01-09	96.50	96.50	94.00	96.50	405
2020-01-08	96.50	96.50	94.00	96.50	53,645
2020-01-07	96.50	96.50	94.00	96.50	10,867
2020-01-06	96.50	96.50	94.00	96.50	14,876
2020-01-03	96.50	96.50	94.00	96.50	0
2020-01-02	96.50	96.50	94.00	96.50	23,706
2019-12-31	96.50	96.50	94.00	96.50	251
2019-12-30	96.50	96.50	94.00	96.50	23,259
2019-12-27	96.50	96.50	94.00	96.50	0
2019-12-24	95.50	96.50	93.00	96.50	2,936
2019-12-23	95.50	95.50	93.00	95.50	0
2019-12-20	95.50	95.50	93.00	95.50	10,048
2019-12-19	94.00	95.50	93.00	95.50	9,915
2019-12-18	94.00	94.00	93.00	94.00	17,451
2019-12-17	94.00	94.00	93.00	94.00	25,417
2019-12-16	93.00	94.00	91.00	94.00	17,762
2019-12-13	93.00	93.00	91.00	93.00	7,697
2019-12-12	93.50	93.50	91.00	93.50	2,087
2019-12-11	93.50	93.50	91.00	93.50	109,120
2019-12-10	93.50	93.50	91.00	93.50	15,260
2019-12-09	93.50	93.50	91.00	93.50	219,330
2019-12-06	93.50	93.50	91.00	93.50	22,257
2019-12-05	90.50	93.50	88.00	90.50	22
2019-12-04	90.50	90.50	88.00	90.50	10,752
2019-12-03	90.50	90.50	88.00	90.50	5,000
2019-12-02	90.50	90.50	88.00	90.50	42,081
2019-11-29	90.50	90.50	88.00	90.50	223,607
2019-11-28	90.50	90.50	88.00	90.50	0
2019-11-27	90.50	90.50	88.00	90.50	0
2019-11-26	90.50	90.50	88.00	90.50	84,989
2019-11-25	90.50	90.50	88.00	90.50	13,966
2019-11-22	90.50	90.50	88.00	90.50	0
2019-11-21	90.50	90.50	88.00	90.50	51
2019-11-20	90.50	90.50	88.00	90.50	5,268,832
2019-11-19	90.50	90.50	88.00	90.50	14,037
2019-11-18	90.50	90.50	88.00	90.50	13,980
2019-11-15	90.50	90.50	88.00	90.50	5,000
2019-11-14	90.50	90.50	88.00	90.50	689
2019-11-13	90.50	90.50	88.00	90.50	6,000
2019-11-12	90.50	90.50	88.00	90.50	0
2019-11-11	90.50	90.50	88.00	90.50	10,699
2019-11-08	90.50	90.50	88.00	90.50	0
2019-11-07	90.50	90.50	88.00	90.50	45,632
2019-11-06	90.50	90.50	88.00	90.50	1,061
2019-11-05	90.50	90.50	88.00	90.50	536
2019-11-04	90.50	90.50	88.00	90.50	17,743
2019-11-01	90.50	90.50	90.50	90.50	0
2019-10-31	90.50	90.50	88.00	90.50	12,500
2019-10-30	90.50	90.50	88.00	90.50	14,316
2019-10-29	90.50	90.50	88.00	90.50	2,608
2019-10-28	90.50	90.50	88.00	90.50	3,250
2019-10-25	90.50	90.50	88.00	90.50	6,819
2019-10-24	90.50	90.50	88.00	90.50	0
2019-10-23	89.50	90.50	87.00	90.50	13,818
2019-10-22	89.50	90.00	87.00	90.00	59,637
2019-10-21	89.50	89.50	87.00	89.50	5,133
2019-10-18	88.50	89.00	87.00	89.00	47,458
2019-10-17	86.00	88.50	84.00	88.50	22,897
2019-10-16	85.50	86.00	83.00	86.00	63,793
2019-10-15	85.50	85.50	83.00	85.50	5,171
2019-10-14	85.50	85.50	83.00	85.50	10,000
2019-10-11	84.50	85.50	83.00	85.50	5,000
2019-10-10	84.00	84.50	83.50	84.00	41,678
2019-10-09	84.00	84.00	82.00	84.00	0
2019-10-08	84.00	84.00	84.00	84.00	20,000
2019-10-07	84.00	84.00	82.00	84.00	0
2019-10-04	82.50	84.00	82.00	84.00	11,291
2019-10-03	81.50	81.50	80.00	81.50	21,870
2019-10-02	81.50	81.50	80.00	81.50	0
2019-10-01	82.00	82.00	81.50	81.50	19,847
2019-09-30	81.50	81.00	81.00	82.00	83,100
2019-09-27	81.50	82.00	81.00	82.00	3,000
2019-09-26	81.50	82.00	81.00	82.00	0
2019-09-25	81.50	82.00	81.00	82.00	8,157
2019-09-24	81.50	82.00	80.00	82.00	29,537
2019-09-23	81.50	81.50	80.00	81.50	1,996
2019-09-20	81.50	81.50	80.00	81.50	0
2019-09-19	81.50	81.50	80.00	81.50	0
2019-09-18	81.50	81.50	80.00	81.50	1,250
2019-09-17	81.50	81.50	80.00	81.50	1,447
2019-09-16	81.50	81.50	80.00	81.50	0
2019-09-13	81.50	81.50	80.00	81.50	8,932
2019-09-12	81.50	81.50	80.00	81.50	0
2019-09-11	81.50	81.50	80.00	81.50	25,000
2019-09-10	81.50	81.50	80.00	81.50	29,663
2019-09-09	81.50	81.50	80.00	81.50	0
2019-09-06	81.50	81.50	80.00	81.50	21,989
2019-09-05	81.50	81.50	80.00	81.50	6,393
2019-09-04	81.50	81.50	80.00	81.50	3,785
2019-09-03	81.50	81.50	80.00	81.50	7,500
2019-09-02	81.50	81.50	80.00	81.50	0
2019-08-30	81.50	81.50	80.00	81.50	6,216
2019-08-29	81.50	81.50	80.00	81.50	2,208
2019-08-28	81.50	81.50	80.00	81.50	420
2019-08-27	81.50	81.50	80.00	81.50	0
2019-08-23	81.50	81.50	80.00	81.50	0
2019-08-22	81.50	81.50	80.00	81.50	4,877
2019-08-21	82.00	82.00	80.00	81.50	2,458
2019-08-20	82.00	82.00	80.00	81.50	5,000
2019-08-19	82.00	82.00	80.00	81.50	0
2019-08-16	82.00	82.00	80.00	81.50	0
2019-08-15	82.00	82.00	80.00	81.50	3,270
2019-08-14	82.00	82.00	80.00	81.50	0
2019-08-13	82.00	82.00	80.00	81.50	0
2019-08-12	82.00	82.00	80.00	81.50	0
2019-08-09	82.00	82.00	80.00	81.50	7,817
2019-08-08	82.00	82.00	80.00	81.50	0
2019-08-07	82.00	82.00	80.00	81.50	5,690
2019-08-06	82.00	82.00	80.00	81.50	599
2019-08-05	82.00	82.00	80.00	81.50	10,000
2019-08-02	82.00	82.00	80.00	81.50	2,500
2019-08-01	82.00	82.00	80.00	82.00	23,932
2019-07-31	82.00	82.00	80.00	82.00	0
2019-07-30	82.00	82.00	80.00	82.00	62,601
2019-07-29	82.00	82.00	80.00	82.00	32,057
2019-07-26	82.00	82.00	80.00	82.00	69,000
2019-07-25	82.00	82.00	80.00	82.00	15,314
2019-07-24	82.00	82.00	80.00	82.00	232,975
2019-07-23	82.00	82.00	80.00	82.00	0
2019-07-22	82.00	82.00	80.00	82.00	5,850
2019-07-19	82.00	82.00	80.00	82.00	0
2019-07-18	82.00	82.00	80.00	82.00	0
2019-07-17	82.00	82.00	80.00	82.00	7,136
2019-07-16	82.00	82.00	80.00	82.00	0
2019-07-15	82.00	82.00	80.00	82.00	178
2019-07-12	82.00	82.00	80.00	82.00	12,575
2019-07-11	82.00	82.00	80.00	82.00	714
2019-07-10	82.00	82.00	80.00	82.00	0
2019-07-09	82.00	82.00	80.00	82.00	300
2019-07-08	82.50	82.50	81.00	82.00	9,250
2019-07-05	82.50	82.50	81.00	82.50	2,500
2019-07-04	83.00	83.00	81.00	82.50	13,150
2019-07-03	83.00	83.00	81.00	83.00	0
2019-07-02	83.00	83.00	81.00	83.00	2,019
2019-07-01	83.00	83.00	81.00	83.00	11,823
2019-06-28	83.00	83.00	81.00	83.00	17,431
2019-06-27	83.00	83.00	81.00	83.00	2,566
2019-06-26	83.00	83.00	81.00	83.00	18,127
2019-06-25	83.00	83.00	81.00	83.00	0
2019-06-24	83.00	83.00	81.00	83.00	0
2019-06-21	83.00	83.00	81.00	83.00	8,299
2019-06-20	83.00	83.00	81.00	83.00	2,898
2019-06-19	83.00	83.00	81.00	83.00	0
2019-06-18	83.00	83.00	81.00	83.00	36,237
2019-06-17	83.00	83.00	81.00	83.00	0
2019-06-14	83.00	83.00	81.00	83.00	1,745
2019-06-13	83.00	83.00	81.00	83.00	175
2019-06-12	83.00	83.00	81.00	83.00	17,938
2019-06-11	83.00	83.00	81.00	83.00	14,207
2019-06-10	83.00	83.00	81.00	83.00	10,000
2019-06-07	83.00	83.00	81.00	83.00	347
2019-06-06	83.00	83.00	81.00	83.00	12,186
2019-06-05	83.00	83.00	81.00	83.00	617
2019-06-04	83.00	83.00	81.00	83.00	5,000
2019-06-03	83.00	83.00	81.00	83.00	32,202
2019-05-31	83.00	83.00	81.00	83.00	0
2019-05-30	83.00	83.00	81.00	83.00	128,500
2019-05-29	83.00	83.00	81.00	83.00	10,000
2019-05-28	83.00	83.00	81.00	83.00	3,500
2019-05-24	83.00	83.00	81.00	83.00	0
2019-05-23	81.50	83.00	81.00	83.00	46,167
2019-05-22	81.00	81.50	80.00	81.50	52,426
2019-05-21	81.00	81.00	80.00	81.00	31,245
2019-05-20	81.00	81.00	80.00	81.00	23,120
2019-05-17	81.00	81.00	79.00	81.00	56,381
2019-05-16	80.50	80.50	79.00	80.50	2,452
2019-05-15	80.50	80.50	79.00	80.50	8,292
2019-05-14	80.50	80.50	79.00	80.50	6,062
2019-05-13	80.50	80.50	79.00	80.50	35,011

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795