Macau Property Share History

Macau Property Share Price history. The following table shows end-of-day data MPO historical share prices for Macau Property, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	40.80	40.80	40.80	40.80	0
2024-05-02	41.90	41.90	40.80	40.80	0
2024-05-01	42.00	42.00	41.90	41.90	0
2024-04-30	40.00	40.00	40.00	42.00	642
2024-04-29	40.00	40.00	40.00	42.00	18,602
2024-04-26	42.00	42.00	42.00	42.00	70,000
2024-04-25	43.70	43.70	42.00	42.00	0
2024-04-24	42.80	42.80	42.80	43.70	34,702
2024-04-23	44.00	45.00	42.60	43.60	47,782
2024-04-22	41.00	43.00	41.00	42.50	47,398
2024-04-19	37.60	39.00	37.60	38.70	58,735
2024-04-18	35.90	36.00	35.90	36.00	17,884
2024-04-17	35.00	35.60	35.00	35.90	63,608
2024-04-16	32.80	34.80	32.80	33.90	104,412
2024-04-15	32.10	32.10	31.50	31.50	4,257
2024-04-12	32.20	32.20	32.10	32.10	1,242
2024-04-11	32.20	32.20	32.20	32.20	4,104
2024-04-10	32.20	32.20	32.20	32.20	4,485
2024-04-09	31.60	32.20	31.60	32.20	5,723
2024-04-08	31.40	31.60	31.40	31.60	5,000
2024-04-05	31.80	31.80	31.40	31.40	591
2024-04-04	32.10	32.10	31.80	31.80	20,635
2024-04-03	32.10	32.10	32.10	32.10	14,101
2024-04-02	31.80	32.10	31.80	32.10	0
2024-04-01	31.80	31.80	31.80	31.80	0
2024-03-29	31.80	31.80	31.80	31.80	0
2024-03-28	32.00	32.00	32.00	31.80	52,032
2024-03-27	31.40	31.40	31.40	31.80	6,724
2024-03-26	31.60	32.00	31.60	31.70	18,250
2024-03-25	32.40	32.40	32.30	32.30	0
2024-03-22	33.10	33.10	32.40	32.40	0
2024-03-21	32.80	32.80	32.80	33.10	33,297
2024-03-20	32.40	32.40	32.40	32.50	43,000
2024-03-19	33.20	33.20	33.20	33.40	5,000
2024-03-18	34.80	34.80	33.40	33.80	34,308
2024-03-15	34.00	34.00	34.00	33.80	42,808
2024-03-14	34.70	34.90	34.70	34.90	0
2024-03-13	34.60	34.60	33.80	34.70	25,500
2024-03-12	36.50	36.50	35.00	35.00	5,088
2024-03-11	35.00	35.00	35.00	36.50	98
2024-03-08	36.50	36.50	36.50	36.50	182
2024-03-07	36.50	36.50	36.50	36.50	0
2024-03-06	36.00	36.50	36.00	36.50	625
2024-03-05	36.50	36.50	36.00	36.00	765
2024-03-04	35.40	35.40	35.40	36.50	10,500
2024-03-01	37.00	37.00	35.70	35.70	20,630
2024-02-29	37.00	37.00	37.00	37.00	462
2024-02-28	36.10	37.00	36.10	37.00	0
2024-02-27	37.00	37.00	36.80	36.10	17,946
2024-02-26	35.20	35.40	35.20	35.80	11,140
2024-02-23	36.60	36.60	36.60	36.60	0
2024-02-22	38.00	38.00	38.00	36.60	264
2024-02-21	37.00	37.00	36.80	36.80	2,428
2024-02-20	38.80	38.80	37.00	37.00	7,316
2024-02-19	37.00	37.00	37.00	37.00	1,990
2024-02-16	36.70	37.00	36.70	37.00	7,597
2024-02-15	37.00	37.00	36.70	36.70	5,461
2024-02-14	37.00	37.00	37.00	37.00	2,300
2024-02-13	36.50	37.00	36.50	37.00	0
2024-02-12	35.20	36.50	35.20	36.50	512
2024-02-09	35.00	35.00	35.00	35.20	8,267
2024-02-08	35.90	35.90	35.50	35.50	2
2024-02-07	36.80	36.80	35.90	35.90	730
2024-02-06	36.00	36.80	36.00	36.80	78
2024-02-05	36.30	36.30	36.00	36.00	0
2024-02-02	35.00	35.00	35.00	36.30	8,618
2024-02-01	36.80	37.00	36.80	37.00	0
2024-01-31	35.70	36.80	35.70	36.80	1,448
2024-01-30	36.00	36.00	35.80	35.70	51,697
2024-01-29	37.00	37.50	37.00	37.50	0
2024-01-26	37.50	37.50	37.00	37.00	1,015
2024-01-25	38.00	38.00	38.00	37.50	52,515
2024-01-24	37.80	38.00	37.80	37.50	56,551
2024-01-23	37.50	37.50	37.20	37.20	0
2024-01-22	37.50	37.50	37.50	37.50	0
2024-01-19	37.50	37.50	37.50	37.50	150,000
2024-01-18	37.70	37.70	37.50	37.50	0
2024-01-17	38.80	39.00	38.40	37.70	5,196
2024-01-16	38.80	38.80	38.80	38.20	51,089
2024-01-15	38.80	39.00	38.40	38.20	15
2024-01-12	38.50	38.50	38.50	38.50	753
2024-01-11	39.00	39.00	39.00	38.50	5,000
2024-01-10	39.00	39.00	39.00	39.00	694
2024-01-09	40.00	40.00	40.00	39.50	752
2024-01-08	39.50	39.50	39.50	39.50	0
2024-01-05	39.50	39.50	39.50	39.50	0
2024-01-04	41.10	41.10	39.50	39.50	0
2024-01-03	41.10	41.10	41.10	41.10	0
2024-01-02	40.60	41.10	40.60	41.10	0
2024-01-01	40.60	40.60	40.60	40.60	0
2023-12-29	39.60	39.60	39.60	40.60	5,375
2023-12-28	39.40	39.40	39.40	39.80	743
2023-12-27	40.20	40.20	40.00	39.70	50,004
2023-12-26	39.70	39.70	39.70	39.70	0
2023-12-25	39.70	39.70	39.70	39.70	0
2023-12-22	40.20	40.20	39.70	39.70	0
2023-12-21	40.30	40.30	40.20	40.20	3,619
2023-12-20	39.70	40.30	39.70	40.30	8,568
2023-12-19	40.00	40.00	39.70	39.70	10,001
2023-12-18	40.00	40.00	40.00	40.00	13,043
2023-12-15	40.80	40.80	40.60	40.40	10,600
2023-12-14	42.20	42.20	42.00	41.50	22,569
2023-12-13	43.00	43.00	43.00	42.60	5,000
2023-12-12	43.00	43.50	43.00	43.50	2,618
2023-12-11	44.00	44.00	43.00	43.00	15,044
2023-12-08	44.70	45.00	44.70	45.00	0
2023-12-07	44.70	44.70	44.70	44.70	0
2023-12-06	44.70	44.70	44.70	44.70	0
2023-12-05	44.70	44.70	44.70	44.70	0
2023-12-04	44.60	44.70	44.60	44.70	1,445
2023-12-01	44.60	44.60	44.60	44.60	0
2023-11-30	44.50	44.60	44.50	44.60	0
2023-11-29	44.60	44.60	44.50	44.50	0
2023-11-28	43.80	43.80	43.80	44.60	7,755
2023-11-27	44.50	44.60	44.50	44.60	4,461
2023-11-24	44.20	44.50	44.20	44.50	0
2023-11-23	44.20	44.20	44.20	44.20	0
2023-11-22	44.20	44.20	44.20	44.20	0
2023-11-21	44.60	44.60	44.20	44.20	0
2023-11-20	46.20	46.20	46.20	44.60	5,001
2023-11-17	44.40	44.60	44.40	44.60	0
2023-11-16	44.00	44.00	44.00	44.40	15,318
2023-11-15	44.20	44.70	44.20	44.70	7,657
2023-11-14	44.20	44.20	44.20	44.20	0
2023-11-13	44.20	44.20	44.20	44.20	0
2023-11-10	44.20	44.20	44.20	44.20	0
2023-11-09	44.50	44.50	44.20	44.20	42
2023-11-08	44.20	44.50	44.20	44.50	0
2023-11-07	44.30	44.30	44.20	44.20	0
2023-11-06	44.00	44.00	44.00	44.30	2,000
2023-11-03	45.30	45.30	44.90	44.90	156
2023-11-02	44.80	45.30	44.80	45.30	10,739
2023-11-01	44.80	44.80	44.80	44.80	0
2023-10-31	44.80	44.80	44.80	44.80	0
2023-10-30	44.70	44.70	44.70	44.70	0
2023-10-27	44.00	44.00	44.00	44.70	7,086
2023-10-26	46.00	46.00	45.00	44.90	8,981
2023-10-25	46.20	46.20	46.00	45.90	16,660
2023-10-24	47.10	47.10	47.10	47.10	0
2023-10-23	47.10	47.10	47.10	47.10	0
2023-10-20	47.10	47.10	47.10	47.10	425
2023-10-19	47.10	47.10	47.10	47.10	0
2023-10-18	47.10	47.10	47.10	47.10	0
2023-10-17	47.10	47.10	47.10	47.10	939
2023-10-16	46.20	46.20	46.20	47.10	11,385
2023-10-13	47.10	47.10	47.00	47.00	0
2023-10-12	47.00	47.10	47.00	47.10	0
2023-10-11	47.10	47.10	47.00	47.00	24,054
2023-10-10	46.90	47.10	46.90	47.10	0
2023-10-09	46.00	46.00	46.00	46.90	2,629
2023-10-06	47.00	47.00	46.90	46.90	2,730
2023-10-05	47.00	47.00	47.00	47.00	1,433
2023-10-04	47.00	47.00	47.00	47.00	0
2023-10-03	48.00	48.00	47.00	47.00	25,537
2023-10-02	48.40	48.80	48.40	48.80	11,600
2023-09-29	49.00	49.00	48.40	48.40	0
2023-09-28	48.00	48.00	48.00	49.00	1,174
2023-09-27	49.20	49.20	49.20	49.55	578
2023-09-26	49.50	50.35	49.50	50.35	0
2023-09-25	50.10	50.10	49.50	49.50	0
2023-09-22	49.50	50.10	49.50	50.10	450
2023-09-21	49.50	49.50	49.50	49.50	0
2023-09-20	49.60	49.60	49.50	49.50	0
2023-09-19	49.20	49.20	49.20	49.60	6,716
2023-09-18	49.50	49.50	49.50	49.50	0
2023-09-15	49.50	49.50	49.50	49.50	1,000
2023-09-14	49.80	49.80	49.80	49.50	37,800
2023-09-13	50.00	50.00	49.80	50.15	29,488
2023-09-12	50.50	50.50	50.50	50.50	611
2023-09-11	50.50	50.50	50.50	50.50	2,905
2023-09-08	50.00	50.50	50.00	50.50	0
2023-09-07	50.50	50.50	50.00	50.00	18,822
2023-09-06	50.50	50.50	50.50	50.75	6,737
2023-09-05	50.50	50.50	50.50	51.25	253
2023-09-04	51.25	51.25	51.25	51.25	0
2023-09-01	51.00	51.00	51.00	51.25	10,224
2023-08-31	52.00	52.00	52.00	51.75	32,502
2023-08-30	52.00	52.00	52.00	51.50	2,000
2023-08-29	52.00	52.00	52.00	52.25	19,518
2023-08-28	52.50	52.50	52.50	52.50	0
2023-08-25	53.00	53.00	53.00	52.50	5,000
2023-08-24	53.50	53.50	53.50	53.50	0
2023-08-23	53.00	53.00	53.00	53.50	15,298
2023-08-22	54.00	54.00	54.00	54.25	16,205
2023-08-21	54.00	54.00	54.00	54.50	10,920
2023-08-18	54.75	55.25	54.75	55.25	0
2023-08-17	55.25	55.25	54.75	54.75	0
2023-08-16	54.75	55.25	54.75	55.25	5,044
2023-08-15	55.25	55.25	54.75	54.75	5,000
2023-08-14	55.00	55.25	55.00	55.25	63
2023-08-11	55.00	55.00	54.50	55.00	6,574
2023-08-10	57.00	57.00	57.00	55.75	500
2023-08-09	55.00	55.00	55.00	56.25	20,034
2023-08-08	56.75	56.75	56.75	56.75	0
2023-08-07	56.50	56.75	56.50	56.75	213
2023-08-04	54.50	54.50	54.50	56.50	5,112
2023-08-03	56.50	56.50	56.50	56.50	0
2023-08-02	56.50	56.50	56.50	56.50	0
2023-08-01	56.50	56.50	56.50	56.50	1,355
2023-07-31	56.50	56.50	56.50	56.50	16
2023-07-28	55.25	56.50	55.25	56.50	0
2023-07-27	56.00	56.00	55.25	55.25	30,000
2023-07-26	56.00	56.00	56.00	56.00	0
2023-07-25	56.00	56.00	56.00	56.00	2,023
2023-07-24	56.00	56.00	56.00	56.00	0
2023-07-21	56.00	56.00	56.00	56.00	0
2023-07-20	56.00	56.00	56.00	56.00	61
2023-07-19	55.50	56.00	55.50	56.00	0
2023-07-18	56.50	56.50	55.50	55.50	0
2023-07-17	56.00	56.50	56.00	56.50	0
2023-07-14	56.50	56.50	56.00	56.00	10,000
2023-07-13	56.50	56.50	56.50	56.50	0
2023-07-12	56.50	56.50	56.50	56.50	4,046
2023-07-11	56.50	56.50	56.50	56.50	149
2023-07-10	57.00	57.00	56.50	56.50	35,524
2023-07-07	57.00	57.00	57.00	57.00	0
2023-07-06	57.00	57.00	57.00	57.00	0
2023-07-05	57.00	57.00	57.00	57.00	1,000
2023-07-04	57.50	57.50	57.00	57.00	0
2023-07-03	58.50	58.50	57.50	57.50	0
2023-06-30	58.00	59.00	56.00	58.50	22,000
2023-06-29	59.00	59.00	59.00	58.50	5,212
2023-06-28	60.00	60.00	60.00	59.50	7,000
2023-06-27	60.50	60.75	60.50	60.75	0
2023-06-26	60.75	60.75	60.50	60.50	11,355
2023-06-23	61.50	61.50	61.50	60.75	20,000
2023-06-22	61.50	61.50	61.50	61.25	21,547
2023-06-21	62.00	62.00	62.00	62.00	0
2023-06-20	62.00	62.00	62.00	62.00	0
2023-06-19	62.00	62.00	62.00	62.00	0
2023-06-16	62.00	62.00	62.00	62.00	0
2023-06-15	62.00	62.00	62.00	62.00	4,780
2023-06-14	62.00	62.00	62.00	62.00	0
2023-06-13	61.50	62.00	61.50	62.00	0
2023-06-12	62.00	62.00	61.50	61.50	6,000
2023-06-09	61.50	62.00	61.50	62.00	8,031
2023-06-08	61.50	61.50	61.50	61.50	4,423
2023-06-07	61.50	61.50	61.50	61.50	0
2023-06-06	62.00	62.00	61.50	61.50	25,000
2023-06-05	60.75	62.00	60.75	62.00	0
2023-06-02	60.50	60.50	60.50	60.75	15,000
2023-06-01	60.25	60.25	60.25	60.25	0
2023-05-31	59.50	60.00	59.50	60.25	23,267
2023-05-30	60.00	60.00	59.75	59.75	0
2023-05-29	60.00	60.00	60.00	60.00	0
2023-05-26	60.00	60.00	60.00	60.00	0
2023-05-25	60.00	60.00	60.00	60.00	0
2023-05-24	60.75	60.75	60.00	60.00	6,000
2023-05-23	60.50	60.75	60.50	60.75	0
2023-05-22	60.50	60.50	60.50	60.50	55,156
2023-05-19	59.50	59.50	59.50	59.50	0
2023-05-18	60.00	60.00	59.50	59.50	0
2023-05-17	60.00	60.00	60.00	60.00	0
2023-05-16	59.75	60.00	59.75	60.00	2,660
2023-05-15	59.75	59.75	59.75	59.75	0
2023-05-12	59.50	59.75	59.50	59.75	1,000
2023-05-11	59.50	59.50	59.50	59.50	5,252
2023-05-10	59.00	59.00	59.00	59.50	286
2023-05-09	60.50	60.50	59.75	59.75	7,166
2023-05-08	60.50	60.50	60.50	60.50	0
2023-05-05	61.00	61.00	61.00	60.50	538
2023-05-04	60.75	60.75	60.50	60.50	363
2023-05-03	60.50	60.50	60.50	60.75	6,910
2023-05-02	61.50	61.50	61.25	61.25	6,170
2023-05-01	61.50	61.50	61.50	61.50	0
2023-04-28	60.50	60.50	60.50	61.50	8,091
2023-04-27	61.25	61.50	61.25	61.50	0
2023-04-26	61.25	61.25	61.25	61.25	8
2023-04-25	61.25	61.25	61.25	61.25	371
2023-04-24	60.75	61.25	60.75	61.25	0
2023-04-21	60.75	60.75	60.75	60.75	0
2023-04-20	60.75	60.75	60.75	60.75	0
2023-04-19	59.00	59.00	59.00	60.75	45,298
2023-04-18	61.50	61.50	60.50	60.75	3,498
2023-04-17	60.00	60.00	60.00	61.50	183
2023-04-14	61.50	61.50	61.50	61.50	214
2023-04-13	61.50	61.50	61.50	61.50	9,126
2023-04-12	62.50	62.50	62.50	61.75	9,417
2023-04-11	61.25	61.25	61.25	61.25	30
2023-04-10	61.25	61.25	61.25	61.25	0
2023-04-07	61.25	61.25	61.25	61.25	0
2023-04-06	60.75	61.25	60.75	61.25	0
2023-04-05	61.00	61.00	60.50	60.75	43,506
2023-04-04	60.00	60.25	60.00	60.25	0
2023-04-03	60.25	60.25	60.00	60.00	1,754
2023-03-31	59.50	60.50	59.50	60.25	30,502
2023-03-30	58.50	59.00	58.50	59.00	0
2023-03-29	58.50	58.50	58.50	58.50	15,000
2023-03-28	58.75	58.75	58.50	58.50	0
2023-03-27	58.50	58.75	58.50	58.75	3,700
2023-03-24	57.25	58.50	57.25	58.50	0
2023-03-23	57.25	57.25	57.25	57.25	0
2023-03-22	57.00	57.25	57.00	57.25	7,032
2023-03-21	58.00	58.00	57.00	57.00	0
2023-03-20	57.50	58.00	57.50	58.00	4,379
2023-03-17	57.25	57.50	57.25	57.50	0
2023-03-16	57.25	57.25	57.25	57.25	0
2023-03-15	58.00	58.00	57.25	57.25	0
2023-03-14	58.75	58.75	58.00	58.00	0
2023-03-13	57.75	58.75	57.75	58.75	21,357
2023-03-10	57.50	57.50	57.00	57.75	62,285
2023-03-09	57.50	57.50	57.50	56.75	36,045
2023-03-08	57.50	57.50	57.50	57.00	23,680
2023-03-07	58.50	58.50	57.75	57.75	0
2023-03-06	58.50	58.50	58.50	58.50	2,826
2023-03-03	59.50	59.50	59.50	59.00	1,174
2023-03-02	58.50	58.50	58.50	58.50	2,002
2023-03-01	59.00	59.00	58.50	58.50	51,261
2023-02-28	57.00	59.00	57.00	59.00	44,999
2023-02-27	56.50	56.50	56.50	56.50	70,000
2023-02-24	56.25	56.75	56.25	56.75	0
2023-02-23	56.50	56.50	56.50	56.25	75,000
2023-02-22	56.50	56.50	56.25	56.25	51,710
2023-02-21	55.50	56.50	55.50	56.50	284,539
2023-02-20	54.50	54.50	54.50	54.50	8,604
2023-02-17	54.75	54.75	54.50	54.50	0
2023-02-16	54.75	54.75	54.75	54.75	25,000
2023-02-15	54.00	54.00	54.00	54.75	68,746
2023-02-14	54.00	54.00	54.00	53.75	57,788
2023-02-13	53.00	53.50	53.00	53.50	21,860
2023-02-10	53.25	53.25	53.00	53.00	63,051
2023-02-09	53.25	53.25	53.25	53.25	35
2023-02-08	53.00	53.25	53.00	53.25	0
2023-02-07	53.00	53.00	53.00	53.00	7,500
2023-02-06	52.50	52.50	52.50	52.50	37,817
2023-02-03	52.75	52.75	52.50	52.50	10,000
2023-02-02	52.50	52.50	52.50	52.75	12,400
2023-02-01	52.00	52.50	52.00	52.50	20,000
2023-01-31	51.00	51.00	51.00	52.00	97,779
2023-01-30	51.50	51.50	50.50	50.50	0
2023-01-27	51.50	51.50	51.50	51.50	3,860
2023-01-26	51.00	51.00	51.00	51.50	16,800
2023-01-25	51.00	51.00	51.00	50.75	23,604
2023-01-24	51.50	51.50	51.50	51.50	20,000
2023-01-23	51.50	51.50	51.50	51.50	4,822
2023-01-20	52.00	52.00	52.00	51.50	15,747
2023-01-19	51.75	52.25	51.75	52.25	0
2023-01-18	51.50	51.75	51.50	51.75	290
2023-01-17	50.50	52.00	50.50	51.50	31,730
2023-01-16	51.25	51.25	51.25	51.25	0
2023-01-13	51.25	51.25	51.25	51.25	823
2023-01-12	52.00	52.00	52.00	51.25	33
2023-01-11	53.00	53.00	52.00	52.00	54,300
2023-01-10	52.00	53.00	52.00	52.25	17,723
2023-01-09	52.50	52.50	52.25	52.25	25,036
2023-01-06	53.75	53.75	52.50	52.50	0
2023-01-05	53.50	53.50	53.50	53.75	40,718
2023-01-04	51.00	51.00	51.00	52.50	28,539
2023-01-03	52.25	52.25	50.30	50.30	48,571
2023-01-02	52.25	52.25	52.25	52.25	0
2022-12-30	49.80	51.00	49.80	52.25	50,529
2022-12-29	48.50	48.50	48.50	48.50	18,367
2022-12-28	48.80	48.80	48.50	48.50	2,000
2022-12-27	48.80	48.80	48.80	48.80	0
2022-12-26	48.80	48.80	48.80	48.80	0
2022-12-23	48.90	48.90	48.80	48.80	0
2022-12-22	48.90	48.90	48.90	48.90	0
2022-12-21	47.80	47.80	47.80	48.90	22,408
2022-12-20	48.20	48.20	48.00	48.90	20,614
2022-12-19	47.50	49.00	47.50	49.00	48,618
2022-12-16	46.80	47.80	46.80	47.50	158,708
2022-12-15	45.60	46.30	45.60	46.30	0
2022-12-14	46.00	46.00	45.20	45.60	50,001
2022-12-13	45.50	46.30	45.50	46.30	0
2022-12-12	46.00	46.00	46.00	45.50	5,529
2022-12-09	46.00	46.00	46.00	46.10	125,040
2022-12-08	46.50	46.50	45.80	45.80	0
2022-12-07	45.80	46.20	45.80	46.50	83,289
2022-12-06	46.00	46.00	46.00	46.00	135,000
2022-12-05	46.40	46.40	46.40	46.00	44,069
2022-12-02	44.80	44.80	44.00	45.30	1,550
2022-12-01	45.40	45.40	45.40	46.10	17,772
2022-11-30	47.20	47.20	45.70	45.70	2,069
2022-11-29	47.60	47.60	47.00	47.20	154,902
2022-11-28	46.80	47.00	46.80	47.40	12,197
2022-11-25	46.00	46.10	46.00	46.10	0
2022-11-24	46.40	46.40	46.00	46.00	0
2022-11-23	45.80	46.40	45.80	46.40	0
2022-11-22	45.70	45.80	45.70	45.80	20
2022-11-21	45.30	45.70	45.30	45.70	0
2022-11-18	46.20	46.20	45.60	45.30	33,394
2022-11-17	47.10	47.40	47.10	47.40	0
2022-11-16	47.00	47.10	47.00	47.10	0
2022-11-15	47.80	47.80	47.80	47.00	67,984
2022-11-14	47.90	47.90	46.50	46.50	0
2022-11-11	46.00	46.00	46.00	47.90	50,721
2022-11-10	47.00	47.60	47.00	47.60	67,357
2022-11-09	46.20	46.20	46.20	47.00	7,033
2022-11-08	47.40	47.40	47.40	46.90	15,100
2022-11-07	48.20	48.50	48.20	48.50	0
2022-11-04	48.50	48.50	48.20	48.20	0
2022-11-03	48.95	48.95	48.50	48.50	0
2022-11-02	47.40	47.40	47.40	48.95	32,471
2022-11-01	49.60	49.60	48.50	48.50	0
2022-10-31	49.60	49.60	47.00	49.60	222,598
2022-10-28	46.00	46.00	46.00	46.90	66,000
2022-10-27	49.20	49.20	44.00	47.00	62,402
2022-10-26	49.60	49.60	49.60	49.60	0
2022-10-25	49.20	49.20	49.20	49.60	39,856
2022-10-24	50.60	50.60	49.85	49.85	0
2022-10-21	51.60	51.60	50.60	50.60	1,951
2022-10-20	51.10	51.60	51.10	51.60	13,000
2022-10-19	53.00	53.00	53.00	51.10	18,622
2022-10-18	51.10	51.20	51.10	51.20	0
2022-10-17	51.10	51.10	51.10	51.10	0
2022-10-14	51.10	51.10	51.10	51.10	0
2022-10-13	50.60	51.10	50.60	51.10	5,828
2022-10-12	52.50	52.50	52.00	50.60	46,100
2022-10-11	54.25	54.25	54.25	54.25	0
2022-10-10	56.00	56.00	54.50	54.25	17,610
2022-10-07	58.00	58.00	58.00	58.00	0
2022-10-06	59.00	59.00	58.00	58.00	18,149
2022-10-05	59.00	59.00	59.00	59.00	2,000
2022-10-04	58.25	58.25	58.00	58.00	0
2022-10-03	58.75	58.75	58.25	58.25	1,000
2022-09-30	58.25	58.75	58.25	58.75	10,660
2022-09-29	59.00	59.00	59.00	58.25	7,335
2022-09-28	57.50	57.50	57.50	57.50	0
2022-09-27	57.00	57.50	57.00	57.50	0
2022-09-26	60.00	60.00	58.00	57.00	16,957
2022-09-23	57.50	57.50	57.50	56.75	16,062
2022-09-22	58.25	58.25	58.25	58.25	837
2022-09-21	57.25	58.25	57.25	58.25	1,619
2022-09-20	57.25	57.25	57.25	57.25	0
2022-09-19	57.25	57.25	57.25	57.25	0
2022-09-16	57.25	57.25	57.25	57.25	25,050
2022-09-15	57.00	57.25	57.00	57.25	18,599
2022-09-14	57.00	57.00	57.00	57.00	0
2022-09-13	57.00	57.00	57.00	57.00	1,359
2022-09-12	56.50	56.50	56.50	57.00	22,508
2022-09-09	56.50	56.50	56.50	56.50	3,009
2022-09-08	56.50	56.50	56.50	56.50	4,276
2022-09-07	57.00	57.00	57.00	56.50	65,943
2022-09-06	55.00	55.00	55.00	55.00	0
2022-09-05	54.75	55.00	54.75	55.00	1,883
2022-09-02	53.00	53.00	53.00	54.75	45,718
2022-09-01	52.00	52.00	52.00	51.75	44,460
2022-08-31	51.00	51.00	51.00	50.00	3,500
2022-08-30	49.50	49.50	49.50	49.50	3,795
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	49.60	49.60	49.60	49.50	7,500
2022-08-25	45.40	48.00	45.40	48.20	69,580
2022-08-24	43.70	44.60	43.70	44.60	0
2022-08-23	43.20	43.70	43.20	43.70	100,000
2022-08-22	43.20	43.20	43.20	43.20	12,014
2022-08-19	43.20	43.20	43.20	43.20	2,023
2022-08-18	41.40	43.20	41.40	43.20	29,258
2022-08-17	41.40	41.40	41.40	41.40	8,148
2022-08-16	40.70	40.70	40.10	40.10	1,719
2022-08-15	40.20	40.70	40.20	40.70	7,583
2022-08-12	40.20	40.20	40.20	40.20	0
2022-08-11	40.70	40.70	40.20	40.20	0
2022-08-10	40.70	40.70	40.70	40.70	4
2022-08-09	40.70	40.70	40.70	40.70	44
2022-08-08	40.70	40.70	40.70	40.70	29,845
2022-08-05	40.70	40.70	40.70	40.70	0
2022-08-04	40.50	40.70	40.50	40.70	0
2022-08-03	41.00	41.00	40.50	40.50	0
2022-08-02	40.00	40.00	40.00	41.00	8,236
2022-08-01	41.70	41.70	41.70	41.70	0
2022-07-29	41.50	41.70	41.50	41.70	0
2022-07-28	41.50	41.50	41.50	41.50	0
2022-07-27	41.40	41.50	41.40	41.50	0
2022-07-26	41.40	41.40	41.40	41.40	8,500
2022-07-25	39.00	39.00	39.00	39.00	0
2022-07-22	39.00	39.00	39.00	39.00	0
2022-07-21	39.00	39.00	39.00	39.00	0
2022-07-20	39.40	39.40	39.40	39.00	7,500
2022-07-19	37.60	37.60	37.60	37.60	37,500
2022-07-18	36.00	36.00	36.00	37.60	17,500
2022-07-15	38.50	38.50	38.50	38.50	0
2022-07-14	38.70	38.70	38.50	38.50	0
2022-07-13	36.40	36.40	36.40	38.70	10,897
2022-07-12	36.40	36.40	36.40	38.70	422
2022-07-11	38.70	38.70	37.00	37.00	5,848
2022-07-08	36.40	36.40	36.40	38.70	14,411
2022-07-07	38.70	38.70	38.70	38.70	0
2022-07-06	38.20	38.70	38.20	38.70	40
2022-07-05	38.20	38.20	38.20	38.20	655
2022-07-04	38.20	38.20	38.20	38.20	0
2022-07-01	38.20	38.20	38.20	38.20	0
2022-06-30	38.20	38.20	38.20	38.20	3,549
2022-06-29	38.50	38.50	38.20	38.20	0
2022-06-28	37.00	37.00	37.00	38.50	47,237
2022-06-27	38.20	38.20	38.20	38.20	0
2022-06-24	38.20	38.20	38.20	38.20	0
2022-06-23	37.00	37.00	36.40	38.20	21,407
2022-06-22	39.10	39.10	39.10	39.10	0
2022-06-21	39.60	39.60	39.10	39.10	64,475
2022-06-20	40.20	40.20	39.60	39.60	0
2022-06-17	39.00	39.00	39.00	40.20	5,987
2022-06-16	38.40	40.20	38.40	40.20	0
2022-06-15	38.00	38.00	38.00	38.40	7,503
2022-06-14	39.60	39.60	39.60	39.60	0
2022-06-13	38.80	38.80	38.80	39.60	20,092
2022-06-10	41.40	41.40	41.40	40.40	9,956
2022-06-09	41.40	41.40	41.40	41.70	5,815
2022-06-08	41.50	42.20	41.50	42.20	49,036
2022-06-07	41.60	41.60	41.50	41.50	0
2022-06-06	40.20	40.20	40.00	41.60	101,591
2022-06-03	41.10	41.10	41.10	41.10	0
2022-06-02	41.10	41.10	41.10	41.10	0
2022-06-01	41.10	41.10	41.10	41.10	0
2022-05-31	41.10	41.10	41.10	41.10	0
2022-05-30	41.10	41.10	41.10	41.10	0
2022-05-27	41.10	41.10	41.10	41.10	0
2022-05-26	40.20	40.20	40.20	41.10	9,708
2022-05-25	41.10	41.10	41.10	41.10	0
2022-05-24	41.10	41.10	41.10	41.10	2
2022-05-23	42.40	42.40	41.10	41.10	0
2022-05-20	42.30	42.40	42.30	42.40	2,030
2022-05-19	41.30	42.30	41.30	42.30	10,698
2022-05-18	41.30	41.30	41.30	41.30	0
2022-05-17	41.30	41.30	41.30	41.30	10,000
2022-05-16	41.30	41.30	41.30	41.30	1,123
2022-05-13	41.30	41.30	41.30	41.30	0
2022-05-12	41.40	41.40	41.40	41.30	17,239
2022-05-11	41.40	41.40	41.40	43.20	1,272
2022-05-10	41.40	41.40	41.40	41.90	303
2022-05-09	43.90	43.90	43.50	43.50	71,520
2022-05-06	43.90	43.90	43.90	43.90	0
2022-05-05	43.90	43.90	43.90	43.90	0
2022-05-04	43.90	43.90	43.90	43.90	8,390
2022-05-03	43.90	43.90	43.90	43.90	4,607
2022-05-02	43.90	43.90	43.90	43.90	0
2022-04-29	43.90	43.90	43.90	43.90	0
2022-04-28	43.90	43.90	43.90	43.90	1,000
2022-04-27	43.90	43.90	43.90	43.90	234
2022-04-26	42.80	42.80	42.80	43.90	7,500
2022-04-25	44.00	44.00	44.00	43.40	7,547
2022-04-22	45.80	45.80	45.80	45.80	2,401
2022-04-21	45.80	45.80	45.80	45.80	8,000
2022-04-20	45.80	45.80	45.80	45.80	0
2022-04-19	45.60	45.80	45.60	45.80	0
2022-04-18	45.60	45.60	45.60	45.60	0
2022-04-15	45.60	45.60	45.60	45.60	0
2022-04-14	45.80	45.80	45.60	45.60	14,105
2022-04-13	45.80	45.80	45.80	45.80	0
2022-04-12	45.60	45.80	45.60	45.80	1,835
2022-04-11	45.80	45.80	45.60	45.60	119
2022-04-08	45.80	45.80	45.80	45.80	5,000
2022-04-07	45.80	45.80	45.80	45.80	821
2022-04-06	45.80	45.80	45.80	45.80	0
2022-04-05	46.20	46.20	45.80	45.80	810
2022-04-04	46.20	46.20	46.20	46.20	4,554
2022-04-01	47.20	47.20	46.20	46.20	0
2022-03-31	43.00	47.00	43.00	47.20	20,000
2022-03-30	41.80	41.80	41.80	41.80	0
2022-03-29	41.80	41.80	41.80	41.80	7,259
2022-03-28	41.70	41.80	41.70	41.80	0
2022-03-25	41.70	41.70	41.70	41.70	0
2022-03-24	41.60	41.70	41.60	41.70	5,060
2022-03-23	42.00	42.00	41.60	41.60	1,250
2022-03-22	41.70	42.00	41.70	42.00	2,414
2022-03-21	41.60	41.70	41.60	41.70	0
2022-03-18	41.60	41.60	41.60	41.60	0
2022-03-17	41.60	41.60	41.60	41.60	20,015
2022-03-16	41.20	41.20	40.20	41.60	52,409
2022-03-15	42.10	42.10	42.10	42.10	0
2022-03-14	42.50	42.50	42.10	42.10	1
2022-03-11	42.50	42.50	42.50	42.50	24,271
2022-03-10	41.10	42.50	41.10	42.50	55,281
2022-03-09	41.20	41.20	41.10	41.10	25,116
2022-03-08	40.20	40.20	40.20	41.20	18,065
2022-03-07	40.00	40.00	40.00	40.10	46,645
2022-03-04	41.00	41.00	40.00	41.10	49,195
2022-03-03	42.70	42.70	42.50	42.50	1,450
2022-03-02	42.90	42.90	42.70	42.70	82
2022-03-01	43.40	43.40	43.40	42.90	839
2022-02-28	43.20	43.20	43.00	43.00	0
2022-02-25	43.30	43.30	43.20	43.20	20,000
2022-02-24	44.00	44.00	44.00	43.30	9,597
2022-02-23	44.50	44.50	44.50	44.50	112
2022-02-22	45.20	45.20	44.50	44.50	0
2022-02-21	45.20	45.20	45.20	45.20	1,242
2022-02-18	45.80	45.80	45.20	45.20	0
2022-02-17	45.90	45.90	45.80	45.80	0
2022-02-16	46.10	46.10	45.90	45.90	3
2022-02-15	45.70	46.10	45.70	46.10	1,250
2022-02-14	45.70	45.70	45.70	45.70	2
2022-02-11	46.10	46.10	45.70	45.70	0
2022-02-10	46.20	46.20	46.10	46.10	10,000
2022-02-09	45.60	45.60	45.60	46.20	46,884
2022-02-08	45.50	45.50	45.50	45.50	1,638
2022-02-07	43.00	45.50	43.00	45.50	3,621
2022-02-04	46.20	46.20	43.00	43.00	39,048
2022-02-03	47.70	47.70	47.60	47.60	0
2022-02-02	46.90	47.70	46.90	47.70	722
2022-02-01	46.40	46.40	46.40	46.90	2
2022-01-31	47.00	47.00	47.00	48.00	3,762
2022-01-28	47.00	47.00	47.00	46.70	10,000
2022-01-27	46.20	46.60	46.20	47.30	7,248
2022-01-26	47.00	47.60	47.00	47.60	0
2022-01-25	45.70	47.00	45.70	47.00	0
2022-01-24	48.00	48.00	46.60	45.70	16,000
2022-01-21	48.50	48.50	48.50	48.50	0
2022-01-20	48.50	48.50	48.50	48.50	3,212
2022-01-19	48.00	48.50	48.00	48.50	10,003
2022-01-18	47.50	48.00	47.50	48.00	28,794
2022-01-17	46.20	46.20	46.20	47.50	29,962
2022-01-14	47.50	47.50	47.50	47.50	0
2022-01-13	47.50	47.50	47.50	47.50	10
2022-01-12	46.20	46.20	46.20	47.50	18,989
2022-01-11	46.70	47.00	46.70	47.00	81,923
2022-01-10	48.80	48.80	48.40	46.70	51,487
2022-01-07	47.00	47.00	47.00	47.00	0
2022-01-06	47.00	47.00	47.00	47.00	22,649
2022-01-05	47.00	47.00	47.00	47.00	215
2022-01-04	45.20	45.20	45.20	47.00	8,187
2022-01-03	47.30	47.30	47.30	47.30	0
2021-12-31	47.30	47.30	47.30	47.30	0
2021-12-30	47.30	47.30	47.30	47.30	0
2021-12-29	47.30	47.30	47.30	47.30	0
2021-12-28	47.30	47.30	47.30	47.30	0
2021-12-27	47.30	47.30	47.30	47.30	0
2021-12-24	47.30	47.30	47.30	47.30	0
2021-12-23	47.60	48.80	47.60	47.30	16,281
2021-12-22	46.20	46.20	46.20	48.00	4,000
2021-12-21	45.80	45.80	45.80	47.10	42,660
2021-12-20	45.80	45.80	45.80	45.60	10,495
2021-12-17	45.00	45.00	45.00	45.40	9,939
2021-12-16	45.00	45.20	45.00	45.40	59,584
2021-12-15	46.40	46.40	46.00	45.10	51,479
2021-12-14	49.60	49.60	48.20	48.45	84,310
2021-12-13	50.00	50.00	50.00	50.00	32,069
2021-12-10	52.00	52.00	49.60	52.05	20,098
2021-12-09	53.25	53.25	53.25	53.25	44
2021-12-08	52.00	52.00	52.00	53.25	3,606
2021-12-07	55.00	55.00	53.25	53.25	2
2021-12-06	53.00	55.00	51.50	55.00	28,254
2021-12-03	55.00	55.00	53.00	55.00	9,656
2021-12-02	57.00	57.00	56.00	56.00	0
2021-12-01	55.50	55.50	55.50	57.00	3,978
2021-11-30	56.00	56.00	56.00	57.00	19,775
2021-11-29	56.00	56.00	56.00	56.75	500
2021-11-26	58.00	58.00	57.50	57.50	8,981
2021-11-25	59.50	59.50	59.50	58.00	80,589
2021-11-24	58.00	58.00	58.00	58.00	259
2021-11-23	59.50	59.50	56.50	58.00	6,202
2021-11-22	58.00	58.00	58.00	58.00	202
2021-11-19	60.00	60.00	56.50	58.00	13,682
2021-11-18	57.00	57.00	57.00	58.50	1,122
2021-11-17	60.50	60.50	57.00	58.50	15,686
2021-11-16	59.50	59.50	59.50	59.50	0
2021-11-15	59.50	59.50	59.50	59.50	0
2021-11-12	59.00	59.50	59.00	59.50	417
2021-11-11	59.25	59.25	59.00	59.00	830
2021-11-10	58.50	58.50	57.00	59.25	15,214
2021-11-09	60.50	60.50	60.50	59.25	735
2021-11-08	59.50	59.50	59.50	59.50	417
2021-11-05	58.50	58.50	58.00	59.50	6,975
2021-11-04	58.50	59.50	58.50	59.50	5,461
2021-11-03	56.00	59.00	56.00	58.50	21,024
2021-11-02	56.50	56.50	56.50	56.50	213,926
2021-11-01	55.00	57.00	55.00	56.50	29,709
2021-10-29	53.50	53.50	53.50	54.25	17,836
2021-10-28	52.25	52.75	52.25	52.75	0
2021-10-27	52.25	52.25	52.25	52.25	7,604
2021-10-26	52.00	52.00	52.00	52.25	8,846
2021-10-25	51.00	51.00	51.00	51.00	55,000
2021-10-22	51.50	52.00	51.50	52.00	42,308
2021-10-21	51.10	51.50	51.10	51.50	0
2021-10-20	50.00	50.00	50.00	51.10	7,528
2021-10-19	51.50	51.50	51.50	51.50	3,303
2021-10-18	50.50	50.50	50.50	51.50	145,800
2021-10-15	51.00	51.00	50.00	52.00	115,509
2021-10-14	53.00	53.00	50.00	51.00	249,287
2021-10-13	53.50	53.50	51.00	52.25	13,362
2021-10-12	51.00	51.00	50.00	52.50	21,819
2021-10-11	52.00	52.50	52.00	52.75	452,628
2021-10-08	52.00	52.00	52.00	53.00	21,724
2021-10-07	53.00	53.00	53.00	53.00	88,193
2021-10-06	53.50	53.50	53.00	53.00	0
2021-10-05	55.00	55.00	53.00	53.50	130,599
2021-10-04	56.50	56.50	55.00	54.50	141,972
2021-10-01	56.50	56.50	56.50	56.50	24,427
2021-09-30	56.50	56.50	56.50	56.50	0
2021-09-29	55.00	55.00	55.00	56.50	14,173
2021-09-28	56.00	56.50	56.00	56.50	600
2021-09-27	55.75	56.00	55.75	56.00	810
2021-09-24	54.00	54.00	54.00	55.75	1,440
2021-09-23	53.50	53.50	53.50	55.50	4,152
2021-09-22	55.50	55.50	55.50	55.50	1,750
2021-09-21	54.25	55.50	54.25	55.50	50,000
2021-09-20	52.50	55.00	52.50	54.25	51,800
2021-09-17	53.00	53.50	53.00	53.50	9,935
2021-09-16	59.50	59.50	50.00	53.00	542,281
2021-09-15	63.50	63.50	60.00	60.75	127,949
2021-09-14	63.00	63.00	63.00	62.75	19,532
2021-09-13	65.00	65.00	64.75	64.75	54
2021-09-10	63.00	63.50	63.00	65.00	21,871
2021-09-09	64.50	64.75	64.50	64.75	37
2021-09-08	64.25	64.50	64.25	64.50	0
2021-09-07	63.00	63.00	62.50	64.25	8,504
2021-09-06	64.00	64.00	63.00	64.25	14,722
2021-09-03	64.00	64.00	64.00	65.75	22,230
2021-09-02	65.50	65.50	64.75	64.75	7,579
2021-09-01	65.50	65.50	65.50	65.50	13,580
2021-08-31	64.00	64.00	64.00	65.75	500
2021-08-30	65.00	65.00	65.00	65.00	0
2021-08-27	65.50	65.50	65.00	65.00	210
2021-08-26	65.75	65.75	65.50	65.50	1,213
2021-08-25	65.75	65.75	65.75	65.75	1,618
2021-08-24	64.50	64.50	64.50	65.75	9,252
2021-08-23	63.00	65.00	63.00	65.50	44,666
2021-08-20	64.00	64.00	64.00	64.00	7,583
2021-08-19	64.00	64.00	64.00	64.00	155
2021-08-18	64.00	64.00	64.00	64.00	2,428
2021-08-17	64.00	64.00	64.00	64.00	4,410
2021-08-16	64.00	64.00	64.00	64.00	22,250
2021-08-13	63.00	63.00	63.00	64.25	19,218
2021-08-12	64.50	64.50	64.00	64.00	13,000
2021-08-11	64.00	64.00	63.00	64.50	6,313
2021-08-10	65.00	65.00	65.00	65.00	1,315
2021-08-09	64.50	65.00	64.50	65.00	7,593
2021-08-06	64.00	64.00	63.50	64.50	24,290
2021-08-05	64.00	64.00	64.00	64.75	3,192
2021-08-04	64.50	64.50	64.50	65.25	20,840
2021-08-03	65.00	65.00	65.00	66.00	5,456
2021-08-02	65.25	65.25	65.00	65.00	18,113
2021-07-30	65.25	65.25	65.25	65.25	0
2021-07-29	65.50	65.50	65.25	65.25	90,000
2021-07-28	65.50	65.50	65.50	65.50	0
2021-07-27	65.00	65.00	65.00	65.50	132,718
2021-07-26	65.00	65.00	65.00	65.25	4,687
2021-07-23	66.00	66.00	64.50	64.50	104,930
2021-07-22	65.50	65.50	65.50	66.00	21,228
2021-07-21	65.50	67.50	65.50	67.00	7,757
2021-07-20	66.00	66.25	66.00	66.25	182
2021-07-19	66.00	66.00	66.00	66.00	0
2021-07-16	67.00	67.00	67.00	66.00	252
2021-07-15	66.75	66.75	66.25	66.25	7,500
2021-07-14	66.00	66.75	66.00	66.75	12,136
2021-07-13	67.00	67.00	67.00	66.00	100
2021-07-12	66.00	66.00	66.00	66.00	609
2021-07-09	66.75	67.00	66.75	67.00	4,520
2021-07-08	66.75	66.75	66.75	66.75	0
2021-07-07	66.75	66.75	66.75	66.75	0
2021-07-06	66.75	66.75	66.75	66.75	93,448
2021-07-05	66.75	66.75	66.75	66.75	59,915
2021-07-02	66.00	66.00	66.00	66.75	43,246
2021-07-01	66.50	66.50	66.00	67.25	7,422
2021-06-30	67.50	67.50	67.50	67.50	2,023
2021-06-29	67.50	67.50	67.50	67.50	0
2021-06-28	68.00	68.00	67.00	67.50	76,252
2021-06-25	69.00	69.00	69.00	69.00	0
2021-06-24	68.00	68.00	68.00	69.00	26,190
2021-06-23	69.25	69.25	69.00	69.00	0
2021-06-22	69.25	69.25	69.25	69.25	912
2021-06-21	69.25	69.25	69.25	69.25	0
2021-06-18	69.25	69.25	69.25	69.25	43,669
2021-06-17	69.25	69.25	69.25	69.25	0
2021-06-16	69.25	69.25	69.25	69.25	10,000
2021-06-15	68.50	68.50	68.50	69.25	101,300
2021-06-14	69.50	69.50	69.50	69.50	2,052
2021-06-11	69.50	69.50	69.50	69.50	63,898
2021-06-10	69.50	69.50	69.50	69.50	0
2021-06-09	69.50	69.50	69.50	69.50	57,176
2021-06-08	69.75	69.75	69.50	69.50	5,044
2021-06-07	69.00	69.00	69.00	69.75	171,713
2021-06-04	70.50	70.50	70.50	70.00	100
2021-06-03	69.50	70.00	69.50	70.00	0
2021-06-02	69.50	69.50	69.50	69.50	68,504
2021-06-01	69.00	70.50	69.00	70.50	24,819
2021-05-28	69.00	69.25	69.00	69.25	727
2021-05-27	69.00	69.00	69.00	69.00	2,473
2021-05-26	69.00	69.00	69.00	69.00	0
2021-05-25	69.00	69.00	69.00	69.00	8,558
2021-05-24	69.00	69.00	69.00	69.00	0
2021-05-21	69.00	69.00	69.00	69.00	67,334
2021-05-20	69.00	69.00	69.00	69.00	4,126
2021-05-19	68.50	68.50	68.50	69.00	270,511
2021-05-18	69.50	69.50	69.50	68.75	5,000
2021-05-17	70.25	70.25	70.00	70.00	5,259
2021-05-14	70.50	70.50	70.50	70.25	29,743
2021-05-13	70.25	70.25	70.25	70.25	21,376
2021-05-12	70.00	70.25	70.00	70.25	5,000
2021-05-11	70.25	70.25	70.00	70.00	12,588
2021-05-10	70.25	70.25	70.25	70.25	447
2021-05-07	69.50	69.50	69.50	70.25	7,682
2021-05-06	70.00	70.25	70.00	70.25	30,052
2021-05-05	70.00	70.00	70.00	70.00	2,530
2021-05-04	69.00	70.50	69.00	70.00	57,258
2021-04-30	69.50	69.50	69.50	69.50	10,080
2021-04-29	69.00	69.00	69.00	70.25	6,943
2021-04-28	68.50	68.50	68.50	70.00	506
2021-04-27	69.50	69.50	69.50	69.50	24,205
2021-04-26	70.00	70.00	69.50	69.50	1,841
2021-04-23	69.50	70.00	69.50	70.00	3,702
2021-04-22	70.25	70.25	69.50	69.50	4,733
2021-04-21	69.50	70.25	69.50	70.25	663
2021-04-20	70.50	70.50	69.50	69.50	7,176
2021-04-19	69.50	70.00	69.50	70.50	110,242
2021-04-16	69.00	69.50	69.00	69.50	213,688
2021-04-15	68.00	68.00	68.00	69.00	61,625
2021-04-14	67.50	68.75	67.50	68.75	26,450
2021-04-13	67.50	67.50	67.00	67.50	2,048
2021-04-12	67.50	69.50	67.50	69.50	18,081
2021-04-09	67.50	67.50	67.50	67.50	23,949
2021-04-08	67.50	67.50	67.50	67.75	45,197
2021-04-07	70.00	70.00	69.75	69.75	15,008
2021-04-06	70.00	70.00	70.00	70.00	4,546
2021-04-01	67.50	67.50	67.50	70.00	75,335
2021-03-31	68.75	69.75	68.75	69.75	0
2021-03-30	69.75	69.75	68.75	68.75	0
2021-03-29	67.50	67.50	67.50	69.75	14,802
2021-03-26	67.50	67.50	67.50	69.50	7,000
2021-03-25	67.50	67.50	67.50	69.50	14,744
2021-03-24	67.50	67.50	67.50	67.50	3,602
2021-03-23	67.50	67.50	67.50	69.75	1,365
2021-03-22	68.00	72.50	67.50	70.00	34,768
2021-03-19	69.00	69.00	68.50	68.50	20,133
2021-03-18	72.00	72.00	68.50	69.75	48,634
2021-03-17	72.00	72.00	72.00	69.75	43
2021-03-16	68.50	68.50	67.00	69.75	107,198
2021-03-15	68.50	68.50	68.50	68.50	11,500
2021-03-12	69.00	69.00	67.50	68.50	7
2021-03-11	69.00	69.00	69.00	69.00	347,622
2021-03-10	67.00	68.00	67.00	67.00	28,264
2021-03-09	68.50	68.50	68.50	67.50	3,030
2021-03-08	67.00	67.00	67.00	67.00	20,284
2021-03-05	67.00	67.00	67.00	68.00	1,600
2021-03-04	67.00	67.00	67.00	67.00	9,918
2021-03-03	70.50	71.00	66.00	67.00	83,622
2021-03-02	67.50	67.50	67.00	67.00	90,144
2021-03-01	72.00	72.00	67.50	68.00	36,135
2021-02-26	68.00	68.00	68.00	69.75	13,940
2021-02-25	69.00	69.00	67.00	68.00	41,885
2021-02-24	70.00	72.00	67.50	69.50	65,871
2021-02-23	69.00	70.00	67.50	68.50	368,223
2021-02-22	69.00	69.00	67.50	67.00	6,932
2021-02-19	67.00	68.00	66.50	67.00	30,732
2021-02-18	67.50	67.50	67.50	67.50	17,634
2021-02-17	68.25	68.25	68.00	68.00	36,707
2021-02-16	68.25	68.25	68.25	68.25	0
2021-02-15	68.25	68.25	68.25	68.25	25,203
2021-02-12	68.00	68.25	68.00	68.25	30,185
2021-02-11	68.00	68.00	68.00	68.00	3,236
2021-02-10	68.50	68.50	67.50	68.00	228,495
2021-02-09	68.50	68.50	68.50	68.50	10,317
2021-02-08	68.00	68.50	68.00	68.50	46,139
2021-02-05	67.50	67.50	67.50	68.00	87,904
2021-02-04	67.50	67.50	67.50	67.25	45,073
2021-02-03	69.00	69.00	67.00	67.50	47,703
2021-02-02	67.50	67.50	67.50	67.25	34,060
2021-02-01	67.00	68.00	67.00	67.25	39,885
2021-01-29	70.00	70.00	67.00	67.25	49,835
2021-01-28	68.00	68.00	68.00	68.25	14,935
2021-01-27	69.00	69.00	68.00	68.00	17,286
2021-01-26	68.50	68.50	67.50	67.75	16,308
2021-01-25	68.00	68.00	68.00	68.00	19,761
2021-01-22	68.00	68.00	68.00	68.00	25,578
2021-01-21	68.00	68.00	68.00	68.00	22,618
2021-01-20	68.00	68.00	68.00	68.00	0
2021-01-19	68.00	68.00	67.50	68.00	394,909
2021-01-18	67.50	67.50	67.50	67.25	355,662
2021-01-15	68.00	68.00	67.50	67.25	29,788
2021-01-14	67.25	67.25	67.25	67.25	34,863
2021-01-13	68.00	68.00	67.50	67.25	80,957
2021-01-12	68.50	68.50	68.50	67.25	17,258
2021-01-11	67.25	67.25	67.25	67.25	495,751
2021-01-08	67.00	67.25	67.00	67.25	5,497
2021-01-07	67.00	67.00	67.00	67.00	385,848
2021-01-06	67.00	67.00	67.00	66.75	48,799
2021-01-05	67.50	67.50	67.00	66.50	24,410
2021-01-04	68.00	68.00	68.00	67.75	11,193
2020-12-31	68.00	69.25	68.00	69.25	0
2020-12-30	68.00	68.00	68.00	68.00	24,087
2020-12-29	70.00	70.00	68.00	68.00	33,855
2020-12-24	71.50	71.50	71.50	69.50	2
2020-12-23	68.50	68.50	67.50	68.25	25,829
2020-12-22	69.50	69.50	69.00	69.00	0
2020-12-21	69.25	69.50	69.25	69.50	2,842
2020-12-18	69.75	69.75	69.25	69.25	4,902
2020-12-17	70.00	70.00	69.75	69.75	5,000
2020-12-16	70.00	70.00	70.00	70.00	138,352
2020-12-15	69.50	69.50	69.00	69.00	26,476
2020-12-14	69.50	70.25	69.50	70.25	1,205
2020-12-11	69.50	71.00	69.00	69.50	42,236
2020-12-10	70.25	70.25	70.25	70.25	0
2020-12-09	70.25	70.25	70.25	70.25	60
2020-12-08	69.50	69.50	69.50	70.25	7,649
2020-12-07	69.50	69.50	69.50	69.75	5,165
2020-12-04	69.50	70.00	69.50	70.00	45,140
2020-12-03	70.00	70.00	70.00	70.00	2,999
2020-12-02	70.00	70.00	70.00	70.00	51,919
2020-12-01	70.00	70.00	70.00	70.00	20,066
2020-11-30	70.50	71.00	70.50	71.00	8,941
2020-11-27	70.50	70.50	70.50	70.50	17,080
2020-11-26	70.00	70.00	70.00	70.50	42,447
2020-11-25	70.50	70.50	70.50	70.50	38,912
2020-11-24	70.50	71.50	70.50	70.50	45,417
2020-11-23	71.50	71.50	71.50	70.75	34,645
2020-11-20	71.00	71.25	71.00	71.25	44,839
2020-11-19	71.25	71.25	71.00	71.00	0
2020-11-18	71.00	71.25	71.00	71.25	4,045
2020-11-17	72.00	72.00	72.00	71.00	1,000
2020-11-16	71.00	71.00	71.00	71.25	60,899
2020-11-13	71.50	71.50	71.00	71.00	90,974
2020-11-12	70.50	71.00	70.50	71.25	44,398
2020-11-11	71.50	71.50	71.00	71.75	27,506
2020-11-10	73.00	73.00	73.00	72.75	67,051
2020-11-09	71.50	74.00	71.50	72.00	294,847
2020-11-06	70.00	70.00	70.00	70.00	41,274
2020-11-05	69.75	70.75	69.75	70.75	20,149
2020-11-04	73.00	73.00	71.00	69.75	6,000
2020-11-03	69.50	69.50	69.50	69.50	0
2020-11-02	70.50	70.50	69.50	69.50	414
2020-10-30	70.50	70.50	70.50	70.50	18,000
2020-10-29	71.00	71.00	70.50	71.50	58,690
2020-10-28	73.00	73.00	73.00	73.00	2,073
2020-10-27	73.00	73.00	73.00	73.00	0
2020-10-26	73.00	73.00	73.00	73.00	0
2020-10-23	73.00	73.00	73.00	73.00	13,348
2020-10-22	73.00	73.00	72.50	72.50	35,348
2020-10-21	71.25	73.00	71.25	73.00	40,237
2020-10-20	72.00	72.00	71.25	71.25	0
2020-10-16	71.50	71.50	71.50	70.50	24,896
2020-10-15	70.50	70.50	70.50	70.00	2
2020-10-14	71.50	71.50	71.50	70.50	26,332
2020-10-13	70.00	70.00	69.50	69.75	2,529
2020-10-12	70.00	70.00	70.00	70.50	4,158
2020-10-09	70.00	70.00	70.00	70.00	9,189
2020-10-08	70.00	70.00	70.00	70.00	0
2020-10-07	70.25	70.25	70.00	70.00	0
2020-10-06	69.75	70.25	69.75	70.25	1,447
2020-10-05	70.00	70.00	69.75	69.75	6,376
2020-10-02	70.00	70.00	70.00	70.00	5,125
2020-10-01	71.50	71.50	71.50	70.00	14,118
2020-09-30	70.00	70.00	70.00	70.00	4,551
2020-09-29	70.25	70.25	70.00	70.00	8,302
2020-09-28	70.25	70.25	70.25	70.25	6,000
2020-09-25	70.25	70.25	70.25	70.25	2,828
2020-09-24	70.00	70.25	70.00	70.25	7,854
2020-09-23	70.25	70.25	70.00	70.00	14,971
2020-09-22	70.50	72.50	70.00	70.25	113,018
2020-09-21	70.00	70.00	70.00	69.50	74,575
2020-09-18	63.50	71.00	63.50	67.50	309,680
2020-09-17	61.00	61.00	61.00	61.00	0
2020-09-16	62.00	62.00	61.00	61.00	5,581
2020-09-15	64.00	64.00	60.50	62.00	36,595
2020-09-14	64.25	64.75	64.25	64.75	0
2020-09-11	64.50	64.50	64.25	64.25	0
2020-09-10	64.00	64.50	64.00	64.50	0
2020-09-09	64.00	64.00	64.00	64.50	7,416
2020-09-08	64.25	64.50	64.25	64.50	0
2020-09-07	64.50	65.50	63.50	64.25	77,300
2020-09-04	64.00	64.00	64.00	64.25	5,000
2020-09-03	64.75	64.75	64.75	64.75	0
2020-09-02	64.50	64.50	64.50	64.75	10,432
2020-09-01	64.00	64.50	64.00	64.50	36,361
2020-08-28	64.00	64.00	64.00	64.50	82,982
2020-08-27	64.00	64.00	64.00	64.75	56,734
2020-08-26	65.00	65.00	64.50	65.00	27,049
2020-08-25	68.00	68.00	65.00	65.75	81,432
2020-08-24	68.50	68.50	68.50	70.00	2,090
2020-08-21	70.00	70.00	69.50	69.50	0
2020-08-20	70.25	70.25	70.00	70.00	0
2020-08-19	69.25	70.25	69.25	70.25	0
2020-08-18	71.50	71.50	69.25	69.25	22,702
2020-08-17	71.00	71.50	71.00	69.25	14,850
2020-08-14	68.25	68.25	68.00	68.00	4,543
2020-08-13	69.00	69.00	68.25	68.25	3,962
2020-08-12	67.50	67.50	67.50	69.00	167
2020-08-11	69.00	69.00	69.00	68.50	4,685
2020-08-10	65.00	68.00	65.00	67.00	36,056
2020-08-07	62.50	63.00	62.50	62.25	207,173
2020-08-06	61.50	61.50	61.50	61.50	20,000
2020-08-05	60.00	60.00	60.00	61.50	49,252
2020-08-04	62.50	63.00	62.00	61.50	21,081
2020-08-03	63.00	63.00	63.00	63.00	0
2020-07-31	61.00	64.00	61.00	63.00	32,072
2020-07-30	60.50	60.50	60.50	61.25	6,253
2020-07-29	61.50	61.50	61.25	61.25	8,047
2020-07-28	61.50	61.50	61.50	60.00	34,742
2020-07-27	60.00	60.00	60.00	60.00	29,910
2020-07-24	60.00	60.00	60.00	60.00	0
2020-07-23	60.00	60.00	60.00	60.00	2,428
2020-07-22	60.00	60.00	60.00	60.00	7,879
2020-07-21	59.75	60.00	59.75	60.00	37,319
2020-07-20	60.00	60.00	60.00	60.00	2,000
2020-07-17	60.00	60.00	60.00	60.00	0
2020-07-16	60.00	60.00	60.00	60.00	22,000
2020-07-15	60.25	60.25	60.00	60.00	9,805
2020-07-14	59.00	60.25	59.00	60.25	25,408
2020-07-13	60.00	60.00	59.00	60.25	18,341
2020-07-10	58.50	58.50	58.00	59.75	4,209
2020-07-09	58.00	58.00	57.50	60.00	10,934
2020-07-08	60.00	60.00	60.00	60.00	179,544
2020-07-07	60.00	61.00	60.00	61.00	0
2020-07-06	59.50	60.00	59.50	61.50	29,640
2020-07-03	61.00	61.00	60.00	60.00	162
2020-07-02	60.50	61.00	60.00	60.50	27,401
2020-07-01	61.75	61.75	61.50	61.50	1,040
2020-06-30	62.00	62.00	62.00	61.50	5,822
2020-06-29	62.00	63.00	62.00	62.00	65,495
2020-06-26	61.50	62.00	61.50	62.00	21,171
2020-06-25	62.50	63.00	62.50	61.50	43,775
2020-06-24	61.50	62.00	61.00	62.00	53,980
2020-06-23	64.00	64.00	61.00	62.00	40,162
2020-06-22	58.00	64.00	58.00	62.25	417,289
2020-06-19	54.00	56.00	51.50	55.50	60,914
2020-06-18	54.00	54.00	51.00	52.75	289,392
2020-06-17	59.00	59.50	54.00	58.50	215,664
2020-06-16	63.00	63.50	57.50	58.50	195,690
2020-06-15	64.50	64.50	64.50	62.75	1
2020-06-12	64.00	64.00	64.00	62.75	18,120
2020-06-11	65.50	65.50	62.00	64.00	34,971
2020-06-10	65.00	65.00	64.50	66.50	36,769
2020-06-09	65.50	65.75	65.50	65.75	2,986
2020-06-08	67.00	67.00	65.50	65.50	70,017
2020-06-05	64.50	67.00	64.50	66.00	25,339
2020-06-04	67.00	71.00	63.50	64.50	101,656
2020-06-03	69.00	69.00	69.00	69.50	14,811
2020-06-02	67.50	67.50	67.00	69.00	8,700
2020-06-01	68.50	68.50	67.50	69.25	20,708
2020-05-29	69.50	70.75	69.50	70.75	50,000
2020-05-28	71.50	71.50	68.50	70.75	21,981
2020-05-27	69.00	70.00	69.00	69.75	53,077
2020-05-26	68.50	69.50	68.50	69.75	14,790
2020-05-22	67.00	67.00	67.00	69.00	12,528
2020-05-21	67.50	67.50	67.00	69.00	13,068
2020-05-20	67.00	67.00	67.00	68.50	6,774
2020-05-19	71.50	71.50	67.50	69.00	4,740
2020-05-18	69.00	69.00	69.00	69.50	6,665
2020-05-15	68.50	69.00	68.50	69.50	4,833
2020-05-14	70.00	70.50	67.50	68.75	192,452
2020-05-13	71.50	71.50	71.50	70.75	10,765
2020-05-12	71.00	72.00	70.50	71.50	223,315
2020-05-11	67.00	71.00	67.00	69.00	148,406
2020-05-07	64.50	64.50	64.50	64.50	0
2020-05-06	64.50	64.50	64.50	65.50	3,181
2020-05-05	64.50	64.50	64.50	63.75	0
2020-05-04	64.50	64.50	64.50	62.75	52,093
2020-05-01	62.50	62.50	60.50	63.00	62,080
2020-04-30	66.00	66.00	62.00	64.25	45,599
2020-04-29	64.00	64.00	64.00	64.25	25,949
2020-04-28	66.50	66.50	66.00	65.25	9,301
2020-04-27	66.50	66.50	66.50	65.25	687
2020-04-24	65.00	66.50	65.00	65.75	108
2020-04-23	65.00	65.00	64.00	65.50	4,530
2020-04-22	68.50	68.50	66.00	69.50	29,238
2020-04-21	69.00	69.00	68.00	69.50	13,097
2020-04-20	69.00	69.00	69.00	69.00	32,552
2020-04-17	67.50	69.00	67.50	69.00	64,046
2020-04-16	68.00	68.00	68.00	67.50	161
2020-04-15	68.00	68.00	68.00	68.00	97,435
2020-04-14	64.00	64.00	64.00	64.00	5,300
2020-04-09	65.50	65.50	65.50	64.00	20,888
2020-04-08	61.75	62.50	61.75	62.50	15,700
2020-04-07	62.50	62.50	62.50	62.00	21,434
2020-04-06	60.50	61.50	60.50	61.25	2,716
2020-04-03	61.50	61.50	61.50	61.50	0
2020-04-03	60.50	60.50	60.50	61.25	2,968
2020-04-02	61.50	61.50	61.50	61.50	4,146
2020-04-02	61.50	61.50	61.50	61.50	4,146
2020-04-01	62.50	62.50	60.00	61.50	29,667
2020-04-01	62.50	62.50	62.50	61.25	25,790
2020-03-31	61.50	61.50	61.50	61.50	0
2020-03-30	62.25	62.25	62.25	62.25	1,500
2020-03-27	62.00	62.00	61.00	64.00	12,789
2020-03-26	64.00	65.50	64.00	66.00	8,039
2020-03-25	63.50	66.00	63.50	61.50	33,994
2020-03-24	60.50	63.50	60.50	60.00	222,198
2020-03-23	60.00	60.50	60.00	62.00	17,093
2020-03-20	60.00	60.00	60.00	62.00	6,770
2020-03-19	63.00	64.00	63.00	64.00	82,168
2020-03-18	74.00	74.00	67.00	72.50	18,579
2020-03-17	76.00	76.00	72.50	78.00	53,394
2020-03-16	93.00	93.00	76.50	98.50	44,295
2020-03-13	99.00	99.00	99.00	99.00	5,053
2020-03-12	101.50	101.50	101.50	101.50	4,000
2020-03-11	101.75	101.75	101.75	101.75	0
2020-03-10	100.00	100.00	100.00	100.00	1,000
2020-03-09	99.00	99.00	99.00	103.00	4,803
2020-03-06	100.00	100.00	100.00	103.00	31,128
2020-03-05	101.00	101.00	100.00	102.00	21,263
2020-03-04	103.00	103.00	103.00	103.00	0
2020-03-03	100.00	100.00	100.00	100.50	32,360
2020-02-28	98.00	98.00	97.00	102.50	8,272
2020-02-27	103.00	106.00	100.00	106.50	76,850
2020-02-26	104.00	110.00	104.00	107.00	8,098
2020-02-25	105.50	105.50	105.50	105.50	0
2020-02-24	104.00	104.00	104.00	107.50	14,445
2020-02-21	106.00	107.50	106.00	107.50	6,250
2020-02-20	105.00	110.00	105.00	108.00	43,241
2020-02-19	105.00	107.50	105.00	107.50	3,186
2020-02-18	105.00	105.00	105.00	105.00	3,960
2020-02-17	104.50	105.00	104.50	105.00	8,406
2020-02-14	106.00	106.00	104.50	104.50	3,894
2020-02-13	106.00	106.00	106.00	108.00	22,124
2020-02-12	105.00	105.00	105.00	105.50	9,568
2020-02-11	105.00	105.00	105.00	107.50	6,840
2020-02-10	108.00	108.00	108.00	108.00	9,223
2020-02-07	108.00	108.00	108.00	108.00	1,225
2020-02-06	116.00	116.00	105.00	108.00	28,683
2020-02-05	116.00	116.00	116.00	111.50	1,619
2020-02-04	111.00	116.00	111.00	113.50	11,301
2020-02-03	113.00	113.00	113.00	114.50	60,434
2020-01-31	110.00	110.00	110.00	113.00	5,129
2020-01-30	113.00	116.00	113.00	113.00	23,991
2020-01-29	110.00	110.00	110.00	111.50	4,778
2020-01-28	113.50	113.50	113.00	113.00	10,458
2020-01-27	112.00	117.00	112.00	113.50	45,136
2020-01-24	114.50	114.50	114.50	114.50	2,023
2020-01-23	116.00	116.00	113.00	114.50	9,865
2020-01-22	115.00	115.00	115.00	116.00	41,673
2020-01-21	117.50	117.50	117.50	117.50	8,237
2020-01-20	120.00	120.00	115.00	117.50	20,307
2020-01-17	120.00	120.00	120.00	117.50	37,092
2020-01-16	115.00	115.00	115.00	116.50	22,109
2020-01-15	117.00	117.00	117.00	116.00	25,844
2020-01-14	117.00	117.00	117.00	116.50	14,461
2020-01-13	114.00	114.50	114.00	114.50	4,149
2020-01-10	114.00	114.00	114.00	114.00	10,898
2020-01-09	114.00	114.00	114.00	114.00	19,118
2020-01-08	114.00	114.00	113.00	114.00	34,610
2020-01-07	112.00	113.00	112.00	113.00	3,995
2020-01-06	114.00	114.00	112.00	112.00	10,000
2020-01-03	114.00	114.00	114.00	112.50	2,996
2020-01-02	111.50	113.00	111.50	113.00	9,463
2019-12-31	113.00	113.00	111.50	111.50	0
2019-12-30	112.50	113.00	112.50	113.00	0
2019-12-27	112.00	112.50	112.00	112.50	4,795
2019-12-24	112.00	112.00	112.00	112.00	2,266
2019-12-23	114.00	114.00	114.00	112.00	20,541
2019-12-20	111.00	111.00	111.00	113.00	10,893
2019-12-19	113.00	113.00	112.50	112.50	3,500
2019-12-18	110.00	115.00	110.00	113.00	20,188
2019-12-17	111.00	111.00	111.00	113.50	1,548
2019-12-16	112.00	112.00	112.00	112.50	4,793
2019-12-13	111.00	111.00	110.00	113.50	26,342
2019-12-12	111.00	111.00	111.00	114.50	7,170
2019-12-11	112.00	114.00	111.00	113.00	17,474
2019-12-10	116.00	116.00	113.00	113.00	345
2019-12-09	116.00	116.00	116.00	116.00	0
2019-12-06	114.00	116.00	114.00	116.00	0
2019-12-05	119.00	119.00	119.00	116.00	199
2019-12-04	116.00	116.00	116.00	116.00	1,381
2019-12-03	112.00	112.00	112.00	116.00	1,787
2019-11-29	112.00	112.00	112.00	115.50	8,308
2019-11-28	113.00	113.00	113.00	116.00	6,995
2019-11-27	114.00	114.00	114.00	116.50	12,014
2019-11-26	114.00	114.00	114.00	117.00	10,645
2019-11-25	116.50	116.50	116.00	116.00	0
2019-11-22	114.00	114.00	114.00	116.50	279
2019-11-21	118.00	120.00	118.00	116.50	2,501
2019-11-20	116.00	116.00	116.00	116.00	0
2019-11-19	114.50	116.00	114.50	116.00	97,186
2019-11-18	113.00	116.00	113.00	114.50	29,947
2019-11-15	113.00	115.50	113.00	115.50	0
2019-11-14	113.00	113.00	113.00	116.00	50,951
2019-11-13	114.00	114.00	112.00	115.00	3,331
2019-11-12	113.00	113.00	113.00	115.50	1,741
2019-11-11	114.00	114.00	113.00	116.00	6,743
2019-11-08	113.00	113.00	113.00	116.00	26,904
2019-11-07	115.00	115.00	115.00	114.00	28,815
2019-11-06	114.00	118.00	112.00	115.00	29,837
2019-11-05	113.00	114.00	113.00	116.00	10,318
2019-11-04	118.00	118.00	114.00	113.50	33,835
2019-11-01	123.00	123.00	114.00	118.00	11,673
2019-10-31	116.00	120.00	116.00	118.00	12,156
2019-10-30	116.00	120.00	116.00	117.50	7,220
2019-10-29	118.00	118.00	118.00	116.50	20,266
2019-10-28	117.00	117.00	116.50	116.50	8,688
2019-10-25	116.00	116.00	116.00	117.00	25,571
2019-10-24	118.00	118.00	116.00	117.00	7,859
2019-10-23	118.00	118.00	118.00	120.50	21,282
2019-10-22	121.00	121.00	121.00	121.00	1,261
2019-10-21	119.50	121.00	119.50	121.00	0
2019-10-18	120.00	120.00	119.50	119.50	0
2019-10-17	120.00	120.00	120.00	120.00	1,768
2019-10-16	118.00	118.00	118.00	120.00	4,000
2019-10-15	119.00	121.00	118.00	120.00	5,620
2019-10-14	124.00	124.00	124.00	120.00	2,426
2019-10-11	124.00	124.00	119.00	119.00	6,356
2019-10-10	120.00	120.00	120.00	120.00	6,844
2019-10-09	121.00	123.00	117.00	120.00	25,513
2019-10-08	124.00	124.50	124.00	124.50	12,366
2019-10-07	125.00	125.00	120.00	124.00	68,142
2019-10-04	128.00	133.00	127.00	130.50	2,140
2019-10-03	129.50	131.50	129.50	131.50	3,600
2019-10-02	130.00	130.00	129.50	129.50	0
2019-10-01	130.50	130.50	130.00	130.00	24,172
2019-09-30	131.00	131.00	130.50	130.50	7,075
2019-09-27	131.00	131.00	131.00	129.50	6,013
2019-09-26	129.50	132.00	129.50	132.00	342
2019-09-25	130.50	130.50	129.50	129.50	4,132
2019-09-24	130.00	130.50	130.00	130.50	2,266
2019-09-23	134.00	134.00	130.00	130.00	3,636
2019-09-20	134.00	134.00	134.00	131.00	19,053
2019-09-19	128.00	128.00	127.00	131.50	15,942
2019-09-18	134.00	134.00	134.00	130.50	4
2019-09-17	128.00	128.00	128.00	131.00	4,769
2019-09-16	134.00	135.00	134.00	134.50	6,678
2019-09-13	127.00	127.00	127.00	131.00	4,498
2019-09-12	127.00	127.00	127.00	130.50	1,198
2019-09-11	130.00	130.50	130.00	130.50	810
2019-09-10	128.50	130.00	128.50	130.00	5,000
2019-09-09	133.00	133.00	128.50	128.50	1,204
2019-09-06	133.00	133.00	132.00	130.00	2,003
2019-09-05	130.00	135.00	129.00	132.00	23,431
2019-09-04	128.00	130.00	127.00	128.50	63,555
2019-09-03	121.00	121.00	121.00	123.50	7,630
2019-09-02	122.00	122.00	120.00	124.00	152,772
2019-08-30	126.00	126.00	124.00	128.00	29,251
2019-08-29	126.00	127.50	126.00	127.50	0
2019-08-28	126.00	126.00	126.00	127.50	7,087
2019-08-27	127.50	127.50	126.50	126.50	2,267
2019-08-23	130.00	130.00	124.00	131.00	2,195,457
2019-08-22	140.00	140.00	130.00	131.00	49,630
2019-08-21	137.00	137.00	134.00	134.50	84,986
2019-08-20	140.00	140.00	136.00	136.50	5,048
2019-08-19	140.00	140.00	140.00	140.50	1,694
2019-08-16	140.00	140.00	140.00	144.50	4
2019-08-15	144.00	147.00	144.00	144.00	21,619
2019-08-14	144.00	145.00	144.00	147.00	4,811
2019-08-13	150.00	150.00	147.00	147.00	13,176
2019-08-12	150.00	150.00	150.00	147.00	2,056
2019-08-09	149.00	149.00	149.00	146.50	1
2019-08-08	150.00	150.00	146.50	146.50	3,927
2019-08-07	149.00	150.00	144.00	146.50	3,535
2019-08-06	145.50	147.00	145.50	147.00	2,023
2019-08-05	144.00	144.00	143.00	145.50	98,478
2019-08-02	147.50	148.00	147.50	148.00	4,267
2019-08-01	147.00	147.00	147.00	147.00	0
2019-07-31	147.00	147.00	147.00	147.00	0
2019-07-30	148.00	148.00	147.00	147.00	2,550
2019-07-29	147.00	148.00	147.00	148.00	1
2019-07-26	148.00	148.00	147.00	147.00	0
2019-07-25	146.00	147.00	145.00	148.00	17,950
2019-07-24	152.00	152.00	146.00	146.00	8,681
2019-07-23	145.00	152.00	145.00	148.50	21,747
2019-07-22	147.00	147.00	147.00	149.50	18,451
2019-07-19	149.00	149.00	145.00	150.00	47,142
2019-07-18	152.00	152.00	152.00	150.00	9,931
2019-07-17	150.00	150.00	150.00	150.00	29,785
2019-07-16	148.50	148.50	148.50	148.50	0
2019-07-15	148.00	148.50	148.00	148.50	17,072
2019-07-12	152.00	152.00	144.00	148.00	8,861
2019-07-11	148.00	148.00	147.50	147.50	3,000
2019-07-10	148.50	148.50	148.00	148.00	2,632
2019-07-09	148.00	148.50	148.00	148.50	2,191
2019-07-08	145.00	145.00	145.00	148.00	11,813
2019-07-05	144.00	144.00	144.00	146.50	12,750
2019-07-04	146.00	146.00	146.00	149.50	5,126
2019-07-03	150.50	150.50	150.00	150.00	41,250
2019-07-02	151.00	151.00	150.50	150.50	616
2019-07-01	147.00	147.00	147.00	151.00	87,409
2019-06-28	156.00	157.00	147.00	152.00	32,253
2019-06-27	149.00	156.00	149.00	153.00	1,776
2019-06-26	149.00	153.00	149.00	153.00	0
2019-06-25	149.00	149.00	149.00	152.50	1
2019-06-24	149.00	149.00	149.00	152.50	5
2019-06-21	153.00	153.00	153.00	153.00	50,000
2019-06-20	150.00	152.00	149.00	153.00	30,756
2019-06-19	152.50	152.50	152.00	152.00	0
2019-06-18	152.00	152.50	152.00	152.50	1,409
2019-06-17	152.00	162.00	152.00	153.50	10,819
2019-06-14	153.00	156.00	153.00	154.50	594,228
2019-06-13	161.00	161.00	161.00	156.50	15,053
2019-06-12	157.00	157.00	157.00	157.00	108,670
2019-06-11	156.50	157.00	156.50	157.00	1,244
2019-06-10	157.00	157.00	156.50	156.50	7,037
2019-06-07	157.00	157.00	157.00	157.00	11,213
2019-06-06	157.00	157.00	157.00	157.00	1,742
2019-06-05	157.50	157.50	157.00	157.00	0
2019-06-04	156.00	156.00	154.00	157.50	1,488
2019-05-31	158.00	158.00	158.00	160.50	8,179
2019-05-30	158.00	158.00	158.00	160.50	5,712
2019-05-29	158.00	158.00	158.00	160.50	6,005
2019-05-28	159.00	159.00	159.00	162.50	9,554
2019-05-24	160.00	162.50	160.00	162.50	3,960
2019-05-23	159.00	162.00	159.00	159.50	230,358
2019-05-22	159.00	159.00	159.00	162.50	4,146
2019-05-21	164.00	164.00	162.50	162.50	2,557
2019-05-20	162.00	162.00	162.00	164.00	14,036
2019-05-17	159.00	166.00	158.00	161.00	13,569
2019-05-16	166.00	166.00	166.00	162.50	19,062
2019-05-15	163.50	163.50	163.50	163.50	5,741
2019-05-14	160.00	160.00	160.00	163.50	7,198
2019-05-13	161.50	163.00	161.50	163.00	19,878
2019-05-10	164.00	164.00	161.50	161.50	959
2019-05-09	164.00	164.00	164.00	162.50	103
2019-05-08	165.00	165.00	165.00	163.00	4,647
2019-05-07	161.00	161.00	161.00	163.00	7,174

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131