Marwyn Val. Share History

Marwyn Val. Share Price history. The following table shows end-of-day data MVI historical share prices for Marwyn Val., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	97.00	97.00	96.00	96.00	19,201
2024-05-01	95.50	96.00	95.50	96.00	21,279
2024-04-30	93.50	97.00	95.00	95.50	41,055
2024-04-29	93.50	93.50	93.50	93.50	4,000
2024-04-26	93.50	93.50	93.50	93.50	0
2024-04-25	92.50	93.50	92.50	93.50	520
2024-04-24	90.00	93.50	90.00	93.50	16,736
2024-04-23	90.50	90.50	90.50	90.50	10,000
2024-04-22	89.75	90.50	89.75	90.50	16,177
2024-04-19	90.25	90.25	90.25	90.25	7,363
2024-04-18	90.25	90.25	90.25	90.25	5,000
2024-04-17	90.25	90.25	90.25	90.25	0
2024-04-16	90.25	90.25	90.25	90.25	5,000
2024-04-15	90.25	90.25	90.25	90.25	16,000
2024-04-12	90.50	90.50	90.25	90.25	58,500
2024-04-11	90.50	90.50	90.50	90.50	21,503
2024-04-10	90.00	90.50	90.00	90.50	5,501
2024-04-09	90.25	90.50	90.25	90.50	30,438
2024-04-08	90.25	90.25	90.25	90.25	35,007
2024-04-05	90.50	90.50	90.25	90.25	3,000
2024-04-04	90.50	90.50	90.50	90.50	1,326
2024-04-03	91.00	91.00	90.50	90.50	49,097
2024-04-02	90.50	91.00	90.50	91.00	39,765
2024-04-01	91.00	91.00	91.00	91.00	0
2024-03-29	91.00	91.00	91.00	91.00	0
2024-03-28	90.50	91.00	90.50	91.00	60,276
2024-03-27	91.00	91.00	91.00	91.00	11,250
2024-03-26	91.00	91.00	91.00	91.00	8,491
2024-03-25	91.00	91.00	91.00	91.00	0
2024-03-22	91.00	91.00	91.00	91.00	517
2024-03-21	91.00	91.00	91.00	91.00	52,088
2024-03-20	91.00	91.00	91.00	91.00	0
2024-03-19	91.00	91.00	91.00	91.00	0
2024-03-18	91.00	91.00	91.00	91.00	67,618
2024-03-15	91.00	91.00	91.00	91.00	13,058
2024-03-14	91.00	91.00	91.00	91.00	0
2024-03-13	92.50	92.50	91.00	91.00	45
2024-03-12	91.00	91.00	91.00	91.00	4,167
2024-03-11	91.00	91.00	91.00	91.00	8,000
2024-03-08	91.50	91.50	90.50	91.00	247,484
2024-03-07	89.00	90.50	89.00	90.50	0
2024-03-06	89.00	89.00	89.00	89.00	301,000
2024-03-05	89.00	89.00	89.00	89.00	0
2024-03-04	89.00	89.00	89.00	89.00	700
2024-03-01	89.00	89.00	89.00	89.00	0
2024-02-29	90.50	90.50	89.00	89.00	15,000
2024-02-28	89.00	89.50	89.00	89.50	115,000
2024-02-27	88.00	89.50	88.00	89.50	11,889
2024-02-26	88.00	88.00	88.00	88.00	0
2024-02-23	88.00	88.00	88.00	88.00	0
2024-02-22	88.00	88.00	88.00	88.00	0
2024-02-21	88.00	88.00	88.00	88.00	0
2024-02-20	89.50	89.50	88.00	88.00	28,583
2024-02-19	87.00	89.50	87.00	89.50	38,656
2024-02-16	87.00	87.00	87.00	87.00	100,000
2024-02-15	87.00	87.00	87.00	87.00	1,500
2024-02-14	87.00	87.00	87.00	87.00	0
2024-02-13	87.00	87.00	87.00	87.00	0
2024-02-12	87.00	87.00	87.00	87.00	0
2024-02-09	87.00	87.00	87.00	87.00	0
2024-02-08	88.50	88.50	87.00	87.00	4,500
2024-02-07	87.00	87.00	87.00	87.00	450
2024-02-06	87.00	87.00	87.00	87.00	6,745
2024-02-05	86.50	87.00	86.50	87.00	14,598
2024-02-02	86.50	86.50	86.50	86.50	74,350
2024-02-01	87.00	87.00	86.50	86.50	15,000
2024-01-31	88.50	88.50	87.50	87.50	40,618
2024-01-30	87.00	88.50	87.00	88.50	24,063
2024-01-29	87.00	87.00	87.00	87.00	852
2024-01-26	87.00	87.00	87.00	87.00	207,500
2024-01-25	85.50	87.50	85.50	87.00	23,720
2024-01-24	85.50	85.50	85.50	85.50	0
2024-01-23	85.50	85.50	85.50	85.50	0
2024-01-22	84.00	85.50	84.00	85.50	18,118
2024-01-19	84.00	84.00	84.00	84.00	582
2024-01-18	84.00	84.00	84.00	84.00	1,259
2024-01-17	84.00	84.00	84.00	84.00	327
2024-01-16	84.00	84.00	84.00	84.00	53,908
2024-01-15	84.50	84.50	84.00	84.00	2,270
2024-01-12	84.50	84.50	84.00	84.00	571
2024-01-11	84.50	84.50	84.50	84.50	6,565
2024-01-10	82.00	84.50	82.00	84.50	90,000
2024-01-09	82.00	82.00	81.50	82.00	73,070
2024-01-08	80.50	82.50	80.50	82.00	13,955
2024-01-05	80.50	80.50	80.50	80.50	0
2024-01-04	80.00	80.50	79.00	80.50	61,000
2024-01-03	80.50	80.50	80.00	80.00	1,264
2024-01-02	80.50	80.50	80.50	80.50	0
2024-01-01	80.50	80.50	80.50	80.50	0
2023-12-29	80.50	80.50	80.50	80.50	0
2023-12-28	80.50	80.50	80.50	80.50	21,052
2023-12-27	80.50	80.50	80.50	80.50	11,610
2023-12-26	80.50	80.50	80.50	80.50	0
2023-12-25	80.50	80.50	80.50	80.50	0
2023-12-22	80.00	80.50	80.00	80.50	13,000
2023-12-21	79.50	80.00	79.50	80.00	49,345
2023-12-20	79.50	79.50	79.50	79.50	20,000
2023-12-19	78.50	84.00	78.50	79.50	134,291
2023-12-18	78.00	78.50	78.00	78.50	1,298,988
2023-12-15	79.00	79.00	78.00	78.00	40,614
2023-12-14	79.00	79.00	79.00	79.00	12,751
2023-12-13	79.00	79.00	79.00	79.00	20,000
2023-12-12	80.00	80.00	78.50	79.00	109,425
2023-12-11	81.50	81.50	80.00	80.00	1,342,000
2023-12-08	81.50	81.50	81.00	81.00	0
2023-12-07	81.50	81.50	81.50	81.50	0
2023-12-06	81.50	81.50	81.50	81.50	20,000
2023-12-05	81.50	81.50	81.50	81.50	214,082
2023-12-04	81.50	81.50	81.50	81.50	163,765
2023-12-01	81.50	81.50	81.50	81.50	15,000
2023-11-30	81.50	81.50	81.50	81.50	5,000
2023-11-29	81.50	81.50	81.50	81.50	40,000
2023-11-28	81.50	81.50	81.50	81.50	407
2023-11-27	81.50	81.50	81.50	81.50	3,000
2023-11-24	81.50	81.50	81.50	81.50	7,750
2023-11-23	81.50	81.50	80.00	81.50	8,017
2023-11-22	81.50	81.50	80.00	81.50	9,760
2023-11-21	81.50	81.50	81.50	81.50	0
2023-11-20	81.50	81.50	81.50	81.50	0
2023-11-17	81.50	81.50	81.50	81.50	0
2023-11-16	80.50	81.50	80.50	81.50	21,500
2023-11-15	81.50	81.50	81.50	81.50	0
2023-11-14	79.00	81.50	79.00	81.50	17,972
2023-11-13	79.00	79.00	79.00	79.00	6,504
2023-11-10	78.50	79.00	78.50	79.00	3,638
2023-11-09	78.50	78.50	78.50	78.50	0
2023-11-08	79.00	79.00	78.50	78.50	0
2023-11-07	79.00	79.00	79.00	79.00	1,235
2023-11-06	79.00	79.00	79.00	79.00	15,331
2023-11-03	78.00	79.00	78.00	79.00	30,000
2023-11-02	78.00	78.00	78.00	78.00	750
2023-11-01	79.00	79.50	79.00	79.50	47,950
2023-10-31	77.50	79.50	77.50	79.00	5,000
2023-10-30	79.00	79.00	78.50	79.00	19,000
2023-10-27	79.00	79.00	79.00	79.00	11,486
2023-10-26	79.00	79.00	79.00	79.00	3,527
2023-10-25	79.00	79.00	79.00	79.00	0
2023-10-24	80.00	80.00	79.00	79.00	131,000
2023-10-23	80.00	80.00	80.00	80.00	10,837
2023-10-20	80.00	80.00	80.00	80.00	5,000
2023-10-19	80.00	80.00	80.00	80.00	2,618
2023-10-18	80.00	80.00	80.00	80.00	0
2023-10-17	80.00	80.00	80.00	80.00	0
2023-10-16	80.00	80.00	80.00	80.00	0
2023-10-13	80.00	80.00	80.00	80.00	5,000
2023-10-12	80.00	80.00	80.00	80.00	1,000
2023-10-11	80.00	80.00	80.00	80.00	0
2023-10-10	80.00	80.00	80.00	80.00	15,000
2023-10-09	80.00	80.00	80.00	80.00	3,350
2023-10-06	80.00	80.00	80.00	80.00	12,955
2023-10-05	80.00	80.00	80.00	80.00	6,327
2023-10-04	80.00	80.00	80.00	80.00	27,657
2023-10-03	82.00	82.00	80.00	80.00	166,386
2023-10-02	85.00	85.00	85.00	85.00	35,631
2023-09-29	85.00	85.00	85.00	85.00	20,173
2023-09-28	85.00	85.00	85.00	85.00	125,031
2023-09-27	85.00	85.00	85.00	85.00	9,169
2023-09-26	85.00	85.00	85.00	85.00	6,301
2023-09-25	85.00	85.00	85.00	85.00	22,761
2023-09-22	85.00	85.00	85.00	85.00	61,146
2023-09-21	87.00	87.00	85.00	85.00	165,900
2023-09-20	89.00	89.00	88.00	88.00	61,420
2023-09-19	89.00	89.00	89.00	89.00	0
2023-09-18	91.50	91.50	89.00	89.00	10,117
2023-09-15	90.50	91.50	90.50	91.50	0
2023-09-14	91.50	91.50	91.50	91.50	7,000
2023-09-13	91.50	91.50	91.50	91.50	0
2023-09-12	91.50	91.50	91.50	91.50	667
2023-09-11	91.50	91.50	91.50	91.50	0
2023-09-08	90.50	91.50	90.50	91.50	10,000
2023-09-07	91.50	91.50	91.50	91.50	0
2023-09-06	91.50	91.50	91.50	91.50	0
2023-09-05	91.50	91.50	91.50	91.50	1,111
2023-09-04	91.50	91.50	91.50	91.50	15,000
2023-09-01	91.50	91.50	91.50	91.50	0
2023-08-31	91.50	91.50	91.50	91.50	0
2023-08-30	91.00	91.50	91.00	91.50	5,358
2023-08-29	89.00	89.50	89.00	89.50	0
2023-08-28	89.00	89.00	89.00	89.00	0
2023-08-25	89.00	89.00	89.00	89.00	0
2023-08-24	89.00	89.00	89.00	89.00	0
2023-08-23	89.00	89.00	89.00	89.00	0
2023-08-22	91.00	91.00	89.00	89.00	28,958
2023-08-21	91.00	91.00	91.00	91.00	1,136
2023-08-18	91.00	91.00	91.00	91.00	16,000
2023-08-17	91.00	91.00	91.00	91.00	0
2023-08-16	91.00	91.00	91.00	91.00	5,574
2023-08-15	91.00	91.00	91.00	91.00	38,361
2023-08-14	90.00	91.00	90.00	91.00	418
2023-08-11	91.00	91.00	91.00	91.00	0
2023-08-10	91.00	91.00	91.00	91.00	0
2023-08-09	91.00	91.00	91.00	91.00	8,863
2023-08-08	91.00	91.00	91.00	91.00	0
2023-08-07	91.00	91.00	91.00	91.00	0
2023-08-04	92.00	92.00	91.00	91.00	334
2023-08-03	92.00	92.00	92.00	92.00	0
2023-08-02	91.00	92.00	91.00	92.00	0
2023-08-01	91.00	91.00	91.00	91.00	2,646
2023-07-31	90.00	90.50	90.00	90.50	5,000
2023-07-28	90.00	90.00	90.00	90.00	0
2023-07-27	90.00	90.00	90.00	90.00	0
2023-07-26	93.00	93.00	90.00	90.00	42,136
2023-07-25	90.00	90.00	90.00	90.00	5,000
2023-07-24	90.00	90.00	90.00	90.00	429
2023-07-21	90.00	90.00	90.00	90.00	0
2023-07-20	90.00	90.00	90.00	90.00	41,186
2023-07-19	90.00	90.00	90.00	90.00	19,000
2023-07-18	90.00	90.00	90.00	90.00	0
2023-07-17	90.00	90.00	90.00	90.00	0
2023-07-14	90.00	90.00	90.00	90.00	500
2023-07-13	90.00	90.00	90.00	90.00	1,000
2023-07-12	90.00	90.00	90.00	90.00	10,224
2023-07-11	93.00	93.00	90.00	90.00	0
2023-07-10	90.00	90.00	90.00	90.00	0
2023-07-07	90.50	90.50	90.00	90.00	1,844
2023-07-06	93.00	93.00	90.50	90.50	0
2023-07-05	90.50	90.50	90.50	90.50	9,075
2023-07-04	90.50	90.50	90.50	90.50	0
2023-07-03	90.50	90.50	90.50	90.50	10,068
2023-06-30	90.50	90.50	90.50	90.50	5,000
2023-06-29	90.50	90.50	90.50	90.50	0
2023-06-28	90.50	90.50	90.50	90.50	0
2023-06-27	93.00	93.00	90.50	90.50	0
2023-06-26	90.50	90.50	90.50	90.50	6,186
2023-06-23	90.50	90.50	90.50	90.50	0
2023-06-22	90.50	90.50	90.50	90.50	0
2023-06-21	90.50	90.50	90.50	90.50	16,000
2023-06-20	90.50	90.50	90.50	90.50	0
2023-06-19	90.50	90.50	90.50	90.50	0
2023-06-16	90.50	90.50	90.50	90.50	0
2023-06-15	91.50	91.50	90.50	90.50	181,409
2023-06-14	95.00	96.00	91.50	91.50	37,000
2023-06-13	95.00	95.00	95.00	95.00	641
2023-06-12	95.00	95.00	95.00	95.00	0
2023-06-09	95.00	95.00	95.00	95.00	5,000
2023-06-08	95.00	95.00	95.00	95.00	28,000
2023-06-07	95.00	95.00	95.00	95.00	0
2023-06-06	95.00	95.00	95.00	95.00	0
2023-06-05	95.00	95.00	95.00	95.00	100,156
2023-06-02	96.00	96.00	96.00	96.00	0
2023-06-01	96.00	96.00	96.00	96.00	0
2023-05-31	96.00	96.00	96.00	96.00	358
2023-05-30	96.00	96.00	96.00	96.00	5,000
2023-05-29	96.00	96.00	96.00	96.00	0
2023-05-26	96.00	96.00	96.00	96.00	9,270
2023-05-25	96.00	96.00	96.00	96.00	51,770
2023-05-24	96.50	96.50	96.00	96.00	130,000
2023-05-23	96.50	96.50	96.50	96.50	5,000
2023-05-22	96.50	93.00	93.00	93.00	15,000
2023-05-19	96.50	96.50	96.50	96.50	0
2023-05-18	96.50	96.50	96.50	96.50	5,000
2023-05-17	96.00	96.50	96.00	96.50	0
2023-05-16	92.50	96.00	92.50	96.00	2,618
2023-05-15	92.50	92.50	92.50	92.50	70,000
2023-05-12	92.50	92.50	92.50	92.50	0
2023-05-11	92.50	92.50	92.50	92.50	7,607
2023-05-10	92.50	92.50	92.50	92.50	0
2023-05-09	92.50	92.50	92.50	92.50	4,945
2023-05-08	92.50	92.50	92.50	92.50	0
2023-05-05	92.50	92.50	92.50	92.50	0
2023-05-04	92.50	92.50	92.50	92.50	0
2023-05-03	92.50	92.50	92.50	92.50	0
2023-05-02	92.50	92.50	92.50	92.50	19,041
2023-05-01	92.50	92.50	92.50	92.50	0
2023-04-28	92.50	92.50	92.50	92.50	1,000
2023-04-27	92.50	92.50	92.50	92.50	535
2023-04-26	92.50	92.50	92.50	92.50	28,877
2023-04-25	92.50	92.50	92.50	92.50	0
2023-04-24	92.50	92.50	92.50	92.50	0
2023-04-21	92.50	92.50	92.50	92.50	2,471
2023-04-20	92.50	92.50	92.50	92.50	0
2023-04-19	92.50	92.50	92.50	92.50	0
2023-04-18	92.50	92.50	92.50	92.50	0
2023-04-17	92.50	92.50	92.50	92.50	0
2023-04-14	92.50	92.50	92.50	92.50	5,000
2023-04-13	92.50	92.50	92.50	92.50	11,943
2023-04-12	92.50	92.50	92.50	92.50	52,780
2023-04-11	92.50	92.50	92.50	92.50	10,521
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	95.00	95.00	92.50	92.50	31,086
2023-04-05	92.50	92.50	92.50	92.50	6,500
2023-04-04	92.50	92.50	92.50	92.50	0
2023-04-03	92.50	92.50	92.50	92.50	0
2023-03-31	93.50	93.50	92.50	92.50	11,100
2023-03-30	93.50	93.50	93.50	93.50	13,996
2023-03-29	95.00	95.00	93.50	93.50	11,406
2023-03-28	96.50	96.50	93.50	93.50	10,000
2023-03-27	96.50	96.50	96.50	96.50	0
2023-03-24	96.50	96.50	96.50	96.50	55
2023-03-23	96.50	96.50	96.50	96.50	40,000
2023-03-22	96.50	96.50	96.50	96.50	12,016
2023-03-21	97.00	97.00	96.50	96.50	10,531
2023-03-20	97.00	97.00	97.00	97.00	0
2023-03-17	97.00	97.00	97.00	97.00	0
2023-03-16	97.00	97.00	97.00	97.00	0
2023-03-15	97.00	97.00	97.00	97.00	0
2023-03-14	97.00	97.00	97.00	97.00	388,000
2023-03-13	97.00	97.00	97.00	97.00	737
2023-03-10	97.00	97.00	97.00	97.00	35,757
2023-03-09	97.00	97.00	97.00	97.00	0
2023-03-08	97.00	97.00	97.00	97.00	0
2023-03-07	97.00	97.00	97.00	97.00	0
2023-03-06	97.00	97.00	97.00	97.00	3,071
2023-03-03	97.00	97.00	97.00	97.00	160,000
2023-03-02	97.00	97.00	97.00	97.00	9,037
2023-03-01	97.00	97.00	97.00	97.00	0
2023-02-28	97.00	97.00	97.00	97.00	10,581
2023-02-27	97.00	97.00	97.00	97.00	0
2023-02-24	97.00	97.00	97.00	97.00	0
2023-02-23	97.00	97.00	97.00	97.00	0
2023-02-22	97.00	97.00	97.00	97.00	0
2023-02-21	97.00	97.00	97.00	97.00	37,863
2023-02-20	97.00	97.00	97.00	97.00	0
2023-02-17	97.00	97.00	97.00	97.00	5,105
2023-02-16	97.00	97.00	97.00	97.00	133,770
2023-02-15	97.00	97.00	97.00	97.00	0
2023-02-14	96.50	97.00	96.50	97.00	252,478
2023-02-13	96.00	96.50	96.00	96.50	22,835
2023-02-10	96.00	96.00	96.00	96.00	0
2023-02-09	96.00	96.00	96.00	96.00	0
2023-02-08	96.00	96.00	96.00	96.00	13,505
2023-02-07	96.00	96.00	96.00	96.00	24,363
2023-02-06	93.50	96.00	93.50	96.00	960,555
2023-02-03	96.00	96.00	96.00	96.00	152,502
2023-02-02	95.00	96.00	95.00	96.00	427
2023-02-01	95.00	95.00	95.00	95.00	0
2023-01-31	95.00	95.00	95.00	95.00	0
2023-01-30	95.00	95.00	95.00	95.00	0
2023-01-27	95.00	95.00	95.00	95.00	0
2023-01-26	95.00	95.00	95.00	95.00	6,400
2023-01-25	95.00	95.00	95.00	95.00	0
2023-01-24	95.00	95.00	95.00	95.00	0
2023-01-23	95.00	95.00	95.00	95.00	0
2023-01-20	95.00	95.00	95.00	95.00	25,740
2023-01-19	95.00	95.00	95.00	95.00	0
2023-01-18	95.00	95.00	95.00	95.00	2,250
2023-01-17	95.00	95.00	95.00	95.00	0
2023-01-16	95.00	95.00	95.00	95.00	0
2023-01-13	95.00	95.00	95.00	95.00	798,400
2023-01-12	95.00	95.00	95.00	95.00	9,800
2023-01-11	95.00	95.00	95.00	95.00	0
2023-01-10	95.00	95.00	95.00	95.00	0
2023-01-09	95.00	95.00	95.00	95.00	0
2023-01-06	95.00	95.00	95.00	95.00	0
2023-01-05	96.00	96.00	95.00	95.00	0
2023-01-04	95.00	96.00	95.00	96.00	83,210
2023-01-03	95.00	95.00	95.00	95.00	44,852
2023-01-02	95.00	95.00	95.00	95.00	0
2022-12-30	95.00	95.00	95.00	95.00	0
2022-12-29	95.00	95.00	95.00	95.00	0
2022-12-28	95.00	95.00	95.00	95.00	2,430
2022-12-27	95.00	95.00	95.00	95.00	0
2022-12-26	95.00	95.00	95.00	95.00	0
2022-12-23	95.00	95.00	95.00	95.00	7,000
2022-12-22	95.00	95.00	95.00	95.00	0
2022-12-21	95.00	95.00	95.00	95.00	0
2022-12-20	95.00	95.00	95.00	95.00	0
2022-12-19	95.00	95.00	95.00	95.00	0
2022-12-16	95.00	95.00	95.00	95.00	36,090
2022-12-15	95.00	95.00	95.00	95.00	171,700
2022-12-14	95.00	95.00	95.00	95.00	0
2022-12-13	95.00	95.00	95.00	95.00	10,674
2022-12-12	95.00	95.00	95.00	95.00	50,000
2022-12-09	95.00	95.00	95.00	95.00	0
2022-12-08	95.00	95.00	95.00	95.00	9,181
2022-12-07	95.00	95.00	95.00	95.00	20,000
2022-12-06	95.00	95.00	95.00	95.00	20,000
2022-12-05	95.00	95.00	95.00	95.00	0
2022-12-02	95.00	95.00	95.00	95.00	2,001
2022-12-01	95.00	95.00	95.00	95.00	8,602
2022-11-30	95.00	95.00	95.00	95.00	0
2022-11-29	95.00	95.00	95.00	95.00	282
2022-11-28	95.00	95.00	95.00	95.00	0
2022-11-25	95.00	95.00	95.00	95.00	0
2022-11-24	95.00	95.00	95.00	95.00	5,000
2022-11-23	95.00	95.00	95.00	95.00	5,018
2022-11-22	95.00	95.00	95.00	95.00	0
2022-11-21	95.00	95.00	95.00	95.00	0
2022-11-18	95.00	95.00	95.00	95.00	4,000
2022-11-17	95.00	95.00	95.00	95.00	0
2022-11-16	95.00	95.00	95.00	95.00	21,459
2022-11-15	95.00	95.00	95.00	95.00	83,555
2022-11-14	95.00	95.00	95.00	95.00	0
2022-11-11	95.00	95.00	95.00	95.00	22,241
2022-11-10	98.50	98.50	95.00	95.00	28,500
2022-11-09	101.00	101.00	98.50	98.50	0
2022-11-08	101.00	101.00	101.00	101.00	29,349
2022-11-07	101.00	100.00	100.00	100.00	75,000
2022-11-04	101.00	101.00	101.00	101.00	39,036
2022-11-03	101.00	101.00	101.00	101.00	11,776
2022-11-02	101.00	101.00	101.00	101.00	0
2022-11-01	101.00	101.00	101.00	101.00	5,000
2022-10-31	101.00	101.00	101.00	101.00	3,239
2022-10-28	101.00	101.00	101.00	101.00	31,958
2022-10-27	101.00	101.00	101.00	101.00	454
2022-10-26	101.00	101.00	101.00	101.00	15,000
2022-10-25	101.00	101.00	101.00	101.00	0
2022-10-24	101.00	101.00	101.00	101.00	5,000
2022-10-21	101.00	101.00	101.00	101.00	22,949
2022-10-20	101.00	101.00	101.00	101.00	0
2022-10-19	101.00	101.00	101.00	101.00	52,602
2022-10-18	101.00	101.00	101.00	101.00	3,000
2022-10-17	101.00	101.00	101.00	101.00	0
2022-10-14	101.00	101.00	101.00	101.00	20,597
2022-10-13	101.00	101.00	101.00	101.00	17,309
2022-10-12	101.00	101.00	101.00	101.00	0
2022-10-11	101.00	101.00	101.00	101.00	0
2022-10-10	101.00	101.00	101.00	101.00	16,309
2022-10-07	101.00	101.00	101.00	101.00	0
2022-10-06	101.00	101.00	101.00	101.00	21,588
2022-10-05	101.00	101.00	101.00	101.00	5,000
2022-10-04	101.00	101.00	101.00	101.00	6,200
2022-10-03	101.00	101.00	101.00	101.00	19,191
2022-09-30	101.00	101.00	101.00	101.00	5,500
2022-09-29	101.00	101.00	101.00	101.00	0
2022-09-28	101.00	101.00	101.00	101.00	0
2022-09-27	101.00	101.00	101.00	101.00	0
2022-09-26	101.00	101.00	101.00	101.00	0
2022-09-23	101.00	101.00	101.00	101.00	0
2022-09-22	101.00	101.00	101.00	101.00	0
2022-09-21	101.00	101.00	101.00	101.00	0
2022-09-20	101.00	101.00	101.00	101.00	2,000
2022-09-19	101.00	101.00	101.00	101.00	0
2022-09-16	101.00	101.00	101.00	101.00	41,690
2022-09-15	101.00	101.00	101.00	101.00	0
2022-09-14	103.50	103.50	101.00	101.00	5,000
2022-09-13	103.50	103.50	103.50	103.50	642
2022-09-12	103.50	103.50	103.50	103.50	1,000
2022-09-09	103.50	103.50	103.50	103.50	14,664
2022-09-08	103.50	103.50	103.50	103.50	0
2022-09-07	103.50	103.50	103.50	103.50	0
2022-09-06	103.50	103.50	103.50	103.50	0
2022-09-05	103.50	103.50	103.50	103.50	1,000
2022-09-02	103.50	103.50	103.50	103.50	23,950
2022-09-01	103.50	103.50	103.50	103.50	0
2022-08-31	103.50	103.50	103.50	103.50	236
2022-08-30	103.50	103.50	103.50	103.50	0
2022-08-29	103.50	103.50	103.50	103.50	0
2022-08-26	103.50	103.50	103.50	103.50	20,000
2022-08-25	103.50	103.50	103.50	103.50	3,350
2022-08-24	103.50	103.50	103.50	103.50	405,106
2022-08-23	103.50	103.50	103.50	103.50	20,000
2022-08-22	105.00	105.00	103.50	103.50	8,560
2022-08-19	105.00	105.00	105.00	105.00	0
2022-08-18	105.00	105.00	105.00	105.00	0
2022-08-17	106.00	106.00	106.00	106.00	16,250
2022-08-16	106.00	106.00	106.00	106.00	4,564
2022-08-15	106.00	106.00	106.00	106.00	6,466
2022-08-12	106.00	106.00	106.00	106.00	0
2022-08-11	106.00	106.00	106.00	106.00	15,000
2022-08-10	106.00	106.00	106.00	106.00	0
2022-08-09	106.00	106.00	106.00	106.00	61,177
2022-08-08	106.00	106.00	106.00	106.00	6,000
2022-08-05	106.00	106.00	106.00	106.00	31,217
2022-08-04	106.00	106.00	106.00	106.00	9,500
2022-08-03	107.50	107.50	107.50	107.50	930
2022-08-02	107.50	107.50	107.50	107.50	0
2022-08-01	107.50	108.00	103.00	107.50	0
2022-07-29	107.50	107.50	107.50	107.50	8,000
2022-07-28	107.50	107.50	107.50	107.50	0
2022-07-27	107.50	107.50	107.50	107.50	5,000
2022-07-26	107.50	107.50	107.50	107.50	0
2022-07-25	107.50	107.50	107.50	107.50	13,692
2022-07-22	107.50	107.50	107.50	107.50	908
2022-07-21	107.50	107.50	107.50	107.50	0
2022-07-20	107.50	107.50	103.00	107.50	6,000
2022-07-19	107.50	107.50	107.50	107.50	0
2022-07-18	107.50	107.50	107.50	107.50	0
2022-07-15	107.50	107.50	107.50	107.50	300
2022-07-14	107.50	107.50	107.50	107.50	2,000
2022-07-13	107.50	107.50	107.50	107.50	0
2022-07-12	104.50	107.50	104.50	107.50	10,000
2022-07-11	104.50	104.50	104.50	104.50	0
2022-07-08	103.50	104.50	103.50	104.50	40,996
2022-07-07	110.00	110.00	102.50	103.50	46,000
2022-07-06	115.00	115.00	115.00	115.00	417
2022-07-05	115.00	115.00	113.50	115.00	153,516
2022-07-04	115.00	115.00	115.00	115.00	0
2022-07-01	115.00	115.00	115.00	115.00	80,025
2022-06-30	115.00	115.00	112.00	115.00	400,174
2022-06-29	115.00	115.00	115.00	115.00	0
2022-06-28	115.00	115.00	115.00	115.00	12,890
2022-06-27	115.00	115.00	115.00	115.00	0
2022-06-24	115.00	115.00	115.00	115.00	0
2022-06-23	115.00	115.00	115.00	115.00	100,000
2022-06-22	115.00	115.00	115.00	115.00	0
2022-06-21	114.50	115.00	114.50	115.00	0
2022-06-20	114.50	114.50	114.50	114.50	0
2022-06-17	114.50	114.50	114.50	114.50	315,000
2022-06-16	114.50	114.50	114.50	114.50	0
2022-06-15	114.50	114.50	114.50	114.50	0
2022-06-14	115.00	115.00	114.50	114.50	104,546
2022-06-13	115.00	115.00	115.00	115.00	2,400
2022-06-10	115.00	115.00	115.00	115.00	0
2022-06-09	115.00	115.00	115.00	115.00	0
2022-06-08	115.00	115.00	115.00	115.00	175,000
2022-06-07	115.00	115.00	115.00	115.00	50,895
2022-06-06	115.00	115.00	115.00	115.00	0
2022-06-03	115.00	115.00	115.00	115.00	0
2022-06-02	115.00	115.00	115.00	115.00	0
2022-06-01	115.00	115.00	115.00	115.00	0
2022-05-31	115.00	115.00	115.00	115.00	70,201
2022-05-30	115.00	115.00	115.00	115.00	0
2022-05-27	115.00	115.00	115.00	115.00	20,000
2022-05-26	115.00	115.00	115.00	115.00	55,000
2022-05-25	115.00	115.00	115.00	115.00	6,035
2022-05-24	115.00	115.00	115.00	115.00	16,553
2022-05-23	115.00	115.00	115.00	115.00	7,000
2022-05-20	113.00	115.00	112.00	115.00	500,000
2022-05-19	115.00	115.00	115.00	115.00	70,000
2022-05-18	115.00	115.00	115.00	115.00	30,000
2022-05-17	115.00	115.00	115.00	115.00	125,000
2022-05-16	115.00	115.00	115.00	115.00	0
2022-05-13	115.00	115.00	115.00	115.00	74,050
2022-05-12	115.00	115.00	115.00	115.00	0
2022-05-11	115.00	115.00	115.00	115.00	41,317
2022-05-10	115.00	115.00	115.00	115.00	8,812
2022-05-09	115.00	115.00	115.00	115.00	0
2022-05-06	116.00	116.00	115.00	115.00	5,500
2022-05-05	117.00	117.00	117.00	117.00	27,031
2022-05-04	117.00	117.00	117.00	117.00	10,900
2022-05-03	117.00	117.00	117.00	117.00	40,000
2022-05-02	117.00	117.00	117.00	117.00	0
2022-04-29	117.00	117.00	117.00	117.00	10,000
2022-04-28	117.00	117.00	117.00	117.00	0
2022-04-27	117.00	117.00	117.00	117.00	2,500
2022-04-26	117.00	117.00	117.00	117.00	0
2022-04-25	117.00	117.00	117.00	117.00	805,328
2022-04-22	117.00	117.00	117.00	117.00	7,849
2022-04-21	117.00	117.00	117.00	117.00	10,000
2022-04-20	117.00	117.00	117.00	117.00	100,000
2022-04-19	117.00	117.00	117.00	117.00	50,000
2022-04-18	117.00	117.00	117.00	117.00	0
2022-04-15	117.00	117.00	117.00	117.00	0
2022-04-14	117.00	117.00	117.00	117.00	59
2022-04-13	117.00	117.00	115.00	117.00	8,000
2022-04-12	117.00	117.00	117.00	117.00	0
2022-04-11	117.00	117.00	117.00	117.00	93,637
2022-04-08	117.00	117.00	117.00	117.00	8,000
2022-04-07	117.00	117.00	117.00	117.00	14,001
2022-04-06	117.00	117.00	117.00	117.00	37,745
2022-04-05	117.00	117.00	117.00	117.00	0
2022-04-04	117.00	117.00	117.00	117.00	0
2022-04-01	117.00	117.00	117.00	117.00	50,000
2022-03-31	117.00	117.00	117.00	117.00	12,500
2022-03-30	117.00	117.00	117.00	117.00	3,491
2022-03-29	114.00	117.00	114.00	117.00	2,000
2022-03-28	114.00	114.00	114.00	114.00	8,578
2022-03-25	114.00	114.00	114.00	114.00	0
2022-03-24	114.00	114.00	114.00	114.00	6,500
2022-03-23	114.00	114.00	114.00	114.00	0
2022-03-22	114.00	114.00	114.00	114.00	0
2022-03-21	114.00	114.00	114.00	114.00	0
2022-03-18	114.00	114.00	114.00	114.00	0
2022-03-17	114.00	114.00	114.00	114.00	0
2022-03-16	114.00	114.00	114.00	114.00	8,000
2022-03-15	114.00	114.00	114.00	114.00	9,022
2022-03-14	114.00	114.00	114.00	114.00	29,836
2022-03-11	114.00	114.00	114.00	114.00	3,442
2022-03-10	114.00	114.00	114.00	114.00	0
2022-03-09	114.00	114.00	114.00	114.00	0
2022-03-08	114.00	114.00	114.00	114.00	25,102
2022-03-07	114.00	114.00	114.00	114.00	0
2022-03-04	114.00	114.00	114.00	114.00	50,000
2022-03-03	114.00	114.00	114.00	114.00	0
2022-03-02	114.00	114.00	114.00	114.00	3,000
2022-03-01	114.00	114.00	114.00	114.00	2,549
2022-02-28	114.00	114.00	114.00	114.00	35,991
2022-02-25	114.00	114.00	114.00	114.00	66,544
2022-02-24	114.00	114.00	114.00	114.00	38,872
2022-02-23	115.00	115.00	114.50	114.50	0
2022-02-22	115.50	115.50	115.50	115.50	80,000
2022-02-21	115.50	115.50	115.50	115.50	12,255
2022-02-18	115.00	115.50	115.00	115.50	0
2022-02-17	114.00	115.00	114.00	115.00	128,229
2022-02-16	116.50	116.50	116.50	116.50	98,546
2022-02-15	116.50	116.50	116.50	116.50	3,685
2022-02-14	116.50	116.50	116.50	116.50	0
2022-02-11	116.50	116.50	116.50	116.50	0
2022-02-10	116.50	116.50	116.50	116.50	0
2022-02-09	116.00	116.50	116.00	116.50	0
2022-02-08	116.00	116.00	116.00	113.00	0
2022-02-07	116.00	116.00	113.00	113.00	258,500
2022-02-04	116.00	116.00	116.00	116.00	0
2022-02-03	116.00	116.00	116.00	116.00	0
2022-02-02	117.00	117.00	117.00	117.00	0
2022-02-01	117.00	117.00	117.00	117.00	0
2022-01-31	117.00	117.00	117.00	117.00	0
2022-01-28	117.00	117.00	117.00	117.00	0
2022-01-27	117.00	117.00	117.00	117.00	8,392
2022-01-26	117.00	117.00	117.00	117.00	0
2022-01-25	117.00	117.00	117.00	117.00	4,250
2022-01-24	116.00	117.00	116.00	117.00	10,000
2022-01-21	115.00	117.00	115.00	116.00	11,956
2022-01-20	115.00	115.00	115.00	115.00	0
2022-01-19	115.00	115.00	115.00	115.00	8,027
2022-01-18	115.00	115.00	115.00	115.00	0
2022-01-17	115.00	115.00	115.00	115.00	22,576
2022-01-14	115.00	115.00	115.00	115.00	0
2022-01-13	115.00	115.00	115.00	115.00	0
2022-01-12	115.00	115.00	115.00	115.00	0
2022-01-11	116.00	116.00	115.00	115.00	51,500
2022-01-10	118.50	118.50	117.00	117.00	27,802
2022-01-07	119.00	119.00	119.00	118.50	63,305
2022-01-06	120.00	120.00	119.00	119.00	10,000
2022-01-05	120.00	120.00	120.00	120.00	16,545
2022-01-04	119.00	121.00	119.00	121.00	120,890
2022-01-03	119.00	119.00	119.00	119.00	0
2021-12-31	119.00	119.00	119.00	119.00	0
2021-12-30	119.00	119.00	116.00	119.00	0
2021-12-29	118.00	119.00	118.00	119.00	18,974
2021-12-28	118.00	118.00	118.00	118.00	0
2021-12-27	118.00	118.00	118.00	118.00	0
2021-12-24	114.50	119.00	114.50	118.00	36,340
2021-12-23	111.00	112.00	111.00	112.00	10,000
2021-12-22	111.00	111.00	111.00	111.00	0
2021-12-21	111.00	111.00	111.00	111.00	0
2021-12-20	111.00	111.00	111.00	111.00	0
2021-12-17	111.00	111.00	111.00	111.00	27,953
2021-12-16	111.00	111.00	111.00	111.00	0
2021-12-15	111.00	111.00	111.00	111.00	706
2021-12-14	111.50	111.50	111.00	111.00	52,000
2021-12-13	111.50	111.50	111.50	111.50	494
2021-12-10	111.50	111.50	111.50	111.50	0
2021-12-09	111.50	111.50	111.50	111.50	0
2021-12-08	111.50	111.50	111.50	111.50	2,954
2021-12-07	111.50	111.50	111.50	111.50	50,000
2021-12-06	111.50	111.50	111.50	111.50	6,292
2021-12-03	110.50	110.50	110.50	110.50	0
2021-12-02	110.50	110.50	110.50	110.50	0
2021-12-01	110.50	110.50	110.50	110.50	0
2021-11-30	110.50	110.50	110.50	110.50	180
2021-11-29	110.50	110.50	110.50	110.50	0
2021-11-26	110.00	110.50	110.00	110.50	113,000
2021-11-25	111.50	111.50	111.50	111.50	60,782
2021-11-24	114.00	114.00	111.50	111.50	52,978
2021-11-23	114.00	114.00	114.00	114.00	51,500
2021-11-22	115.50	115.50	113.00	114.00	13,239
2021-11-19	116.50	116.50	115.50	115.50	10,000
2021-11-18	116.50	116.50	116.50	116.50	0
2021-11-17	116.50	116.50	116.50	116.50	0
2021-11-16	116.50	116.50	116.50	116.50	25,000
2021-11-15	116.50	116.50	116.50	116.50	73,808
2021-11-12	116.50	116.50	116.50	116.50	44,722
2021-11-11	116.50	116.50	116.50	116.50	85,933
2021-11-10	116.50	116.50	116.50	116.50	0
2021-11-09	116.50	116.50	116.50	116.50	27,000
2021-11-08	119.00	119.00	116.50	116.50	1,250
2021-11-05	118.00	119.00	116.50	119.00	160,743
2021-11-04	120.00	120.00	118.00	120.00	13,325
2021-11-03	123.50	123.50	122.00	122.00	0
2021-11-02	123.50	123.50	123.50	123.50	28,094
2021-11-01	123.50	123.50	123.50	123.50	55,076
2021-10-29	123.50	123.50	123.50	123.50	112,968
2021-10-28	123.50	123.50	123.50	123.50	9,601
2021-10-27	123.50	123.50	123.50	123.50	0
2021-10-26	123.50	123.50	123.50	123.50	572
2021-10-25	123.50	123.50	123.50	123.50	26,462
2021-10-22	123.50	123.50	123.50	123.50	357,442
2021-10-21	123.50	123.50	123.50	123.50	1,402,560
2021-10-20	123.50	123.50	123.50	123.50	23,000
2021-10-19	123.50	123.50	123.50	123.50	48
2021-10-18	123.50	123.50	123.50	123.50	5,500
2021-10-15	123.50	123.50	122.00	123.50	3,500
2021-10-14	123.50	123.50	123.50	123.50	425,837
2021-10-13	123.50	123.50	123.50	123.50	430,975
2021-10-12	124.50	124.50	123.50	123.50	11,800
2021-10-11	124.50	124.50	124.50	124.50	0
2021-10-08	124.50	124.50	124.50	124.50	314,616
2021-10-07	124.50	124.50	124.50	124.50	832,379
2021-10-06	123.50	124.50	123.50	124.50	55,363
2021-10-05	122.00	123.50	122.00	123.50	197,988
2021-10-04	122.00	122.00	122.00	122.00	81,254
2021-10-01	122.00	122.00	122.00	122.00	22,500
2021-09-30	122.00	122.00	122.00	122.00	8,200
2021-09-29	122.00	122.00	122.00	122.00	2,500
2021-09-28	122.00	122.00	117.00	122.00	2,500
2021-09-27	122.00	122.00	122.00	122.00	0
2021-09-24	122.00	122.00	122.00	122.00	0
2021-09-23	122.00	122.00	122.00	122.00	2,430
2021-09-22	127.00	127.00	127.00	122.00	104,611
2021-09-21	127.50	127.50	123.00	123.00	2,300
2021-09-20	127.50	127.50	127.50	127.50	3,024
2021-09-17	127.50	127.50	127.50	127.50	0
2021-09-16	127.50	127.50	127.50	127.50	141,500
2021-09-15	127.50	127.50	127.50	127.50	9,108
2021-09-14	127.50	127.50	127.50	127.50	5,000
2021-09-13	127.50	127.50	127.50	127.50	6,111
2021-09-10	127.50	127.50	127.50	127.50	2,139
2021-09-09	127.50	127.50	127.50	127.50	800
2021-09-08	126.50	127.50	126.50	127.50	31,700
2021-09-07	126.00	126.50	126.00	126.50	745,610
2021-09-06	126.00	126.00	126.00	126.00	26,000
2021-09-03	126.00	126.00	126.00	126.00	416,600
2021-09-02	123.00	126.00	123.00	126.00	164,500
2021-09-01	123.00	123.00	123.00	123.00	136,335
2021-08-31	123.00	123.00	123.00	123.00	0
2021-08-30	123.00	123.00	123.00	123.00	0
2021-08-27	123.00	123.00	123.00	123.00	0
2021-08-26	123.00	123.00	123.00	123.00	15,000
2021-08-25	121.50	123.00	121.50	123.00	14,836
2021-08-24	121.50	121.50	121.50	121.50	7,500
2021-08-23	121.50	121.50	121.50	121.50	1,096
2021-08-20	117.00	121.50	117.00	121.50	47,693
2021-08-19	117.00	117.00	117.00	117.00	0
2021-08-18	117.00	117.00	117.00	117.00	0
2021-08-17	117.00	117.00	117.00	117.00	9,522
2021-08-16	117.00	117.00	117.00	117.00	0
2021-08-13	117.50	117.50	116.50	117.00	45,718
2021-08-12	117.00	117.50	117.00	117.50	0
2021-08-11	116.00	117.00	116.00	117.00	0
2021-08-10	116.00	116.00	116.00	116.00	15,400
2021-08-09	116.00	116.00	116.00	116.00	45,133
2021-08-06	116.00	116.00	116.00	116.00	0
2021-08-05	116.50	116.50	116.00	116.00	14,500
2021-08-04	117.50	117.50	117.50	117.50	1,695
2021-08-03	117.50	117.50	117.50	117.50	10,482
2021-08-02	119.00	119.00	117.50	117.50	16,210
2021-07-30	119.00	119.00	119.00	119.00	0
2021-07-29	119.00	119.00	119.00	119.00	5,947
2021-07-28	119.00	119.00	119.00	119.00	62,286
2021-07-27	119.00	119.00	119.00	119.00	9,330
2021-07-26	120.00	120.00	119.00	119.00	2,587
2021-07-23	120.00	120.00	120.00	120.00	0
2021-07-22	120.00	120.00	120.00	120.00	0
2021-07-21	121.00	121.00	120.00	120.00	6,164
2021-07-20	121.00	121.00	121.00	121.00	2,500
2021-07-19	121.00	121.00	121.00	121.00	6,500
2021-07-16	121.00	121.00	121.00	121.00	10,000
2021-07-15	121.00	121.00	121.00	121.00	8,500
2021-07-14	121.00	121.00	121.00	121.00	10,608
2021-07-13	121.00	121.00	121.00	121.00	6,000
2021-07-12	121.00	121.00	121.00	121.00	8,337
2021-07-09	121.00	121.00	121.00	121.00	13,000
2021-07-08	121.00	121.00	121.00	121.00	8,000
2021-07-07	121.00	121.00	121.00	121.00	28,231
2021-07-06	121.00	121.00	121.00	121.00	0
2021-07-05	121.00	121.00	121.00	121.00	10,000
2021-07-02	121.00	121.00	121.00	121.00	7,500
2021-07-01	121.00	121.00	121.00	121.00	0
2021-06-30	121.00	121.00	121.00	121.00	531
2021-06-29	121.00	121.00	121.00	121.00	0
2021-06-28	121.00	121.00	121.00	121.00	0
2021-06-25	121.00	121.00	121.00	121.00	0
2021-06-24	121.00	121.00	121.00	121.00	8,727
2021-06-23	121.00	121.00	121.00	121.00	10,000
2021-06-22	121.00	121.00	121.00	121.00	2,000
2021-06-21	121.00	121.00	121.00	121.00	2,117
2021-06-18	121.00	121.00	121.00	121.00	0
2021-06-17	121.00	121.00	121.00	121.00	87,740
2021-06-16	121.00	121.00	121.00	121.00	0
2021-06-15	121.00	121.00	121.00	121.00	100,000
2021-06-14	121.00	121.00	121.00	121.00	667
2021-06-11	121.00	121.00	121.00	121.00	23,595
2021-06-10	121.00	121.00	121.00	121.00	3,703
2021-06-09	121.00	121.00	121.00	121.00	300,000
2021-06-08	121.00	121.00	121.00	121.00	255,000
2021-06-07	121.00	121.00	121.00	121.00	19,102
2021-06-04	122.00	122.00	117.00	121.00	62,000
2021-06-03	121.00	121.00	121.00	121.00	0
2021-06-02	121.00	121.00	121.00	121.00	15,609
2021-06-01	121.00	121.00	121.00	121.00	70,282
2021-05-28	121.00	121.00	121.00	121.00	16,173
2021-05-27	119.00	121.00	119.00	121.00	11,341
2021-05-26	117.50	119.00	117.50	119.00	81,650
2021-05-25	116.50	118.00	113.00	117.50	72,500
2021-05-24	115.00	116.00	115.00	116.00	16,800
2021-05-21	115.00	115.00	115.00	115.00	46,363
2021-05-20	115.00	115.00	115.00	115.00	24,864,872
2021-05-19	115.00	115.00	115.00	115.00	1,282
2021-05-18	115.00	121.00	121.00	121.00	800
2021-05-17	115.00	115.00	115.00	115.00	2,168
2021-05-14	115.00	115.00	115.00	115.00	0
2021-05-13	115.00	115.00	115.00	115.00	0
2021-05-12	115.00	115.00	115.00	115.00	0
2021-05-11	115.00	115.00	115.00	115.00	7,302
2021-05-10	115.00	115.00	115.00	115.00	120,233
2021-05-07	115.00	115.00	115.00	115.00	206
2021-05-06	115.00	115.00	115.00	115.00	430
2021-05-05	115.50	115.50	115.50	115.50	15,500
2021-05-04	115.50	115.50	115.50	115.50	172,000
2021-04-30	114.50	115.50	114.50	115.50	24,684
2021-04-29	113.00	114.50	113.00	114.50	68,583
2021-04-28	113.00	113.00	113.00	113.00	9,000
2021-04-27	113.00	113.00	113.00	113.00	12,875
2021-04-26	113.00	113.00	108.00	113.00	5,892
2021-04-23	113.00	113.00	113.00	113.00	10,000
2021-04-22	113.00	113.00	113.00	113.00	0
2021-04-21	113.00	113.00	113.00	113.00	8,856
2021-04-20	113.00	113.00	113.00	113.00	0
2021-04-19	113.00	113.00	113.00	113.00	0
2021-04-16	113.00	113.00	113.00	113.00	3,700
2021-04-15	113.00	113.00	113.00	113.00	18,000
2021-04-14	113.00	113.00	113.00	113.00	2,000
2021-04-13	113.00	113.00	113.00	113.00	7,591
2021-04-12	113.00	113.00	113.00	113.00	0
2021-04-09	113.00	113.00	113.00	113.00	0
2021-04-08	113.00	113.00	108.00	112.00	7,500
2021-04-07	113.00	113.00	113.00	113.00	0
2021-04-06	113.00	113.00	113.00	113.00	0
2021-04-01	113.00	113.00	113.00	113.00	11,076
2021-03-31	113.00	113.00	113.00	113.00	32,936
2021-03-30	113.00	113.00	113.00	113.00	31,000
2021-03-29	108.50	113.00	108.50	113.00	268,877
2021-03-26	106.00	106.00	106.00	106.00	0
2021-03-25	106.00	106.00	106.00	106.00	0
2021-03-24	106.00	106.00	106.00	106.00	3,500
2021-03-23	104.00	106.00	104.00	106.00	6,559
2021-03-22	104.00	104.00	104.00	104.00	12,105
2021-03-19	104.00	104.00	104.00	104.00	71,503
2021-03-18	103.00	104.00	99.00	104.00	24,246
2021-03-17	104.00	104.00	104.00	104.00	28,256
2021-03-16	104.00	104.00	104.00	104.00	2,500
2021-03-15	104.00	104.00	104.00	104.00	1,395
2021-03-12	105.00	105.00	105.00	105.00	0
2021-03-11	105.00	105.00	105.00	105.00	264
2021-03-10	105.00	105.00	105.00	105.00	0
2021-03-09	105.00	105.00	105.00	105.00	0
2021-03-08	105.00	105.00	105.00	105.00	2,500
2021-03-05	105.00	105.00	105.00	105.00	1,426
2021-03-04	105.00	105.00	105.00	105.00	3,000
2021-03-03	107.50	107.50	105.50	105.50	400,200
2021-03-02	107.50	107.50	107.50	107.50	293
2021-03-01	107.50	107.50	107.50	107.50	6,568
2021-02-26	108.50	108.50	107.50	107.50	0
2021-02-25	108.50	108.50	108.50	108.50	0
2021-02-24	108.50	108.50	105.00	108.50	8,502
2021-02-23	108.50	108.50	105.00	108.50	5,049
2021-02-22	108.50	108.50	108.50	108.50	24,251
2021-02-19	108.50	108.50	108.50	108.50	0
2021-02-18	107.50	108.50	107.50	108.50	50,000
2021-02-17	107.50	107.50	107.50	107.50	15,921
2021-02-16	106.50	107.50	106.50	107.50	1,104,985
2021-02-15	104.00	106.50	104.00	106.50	7,964
2021-02-12	106.50	106.50	106.50	106.50	0
2021-02-11	106.50	106.50	106.50	106.50	38,200
2021-02-10	105.50	106.50	105.50	106.50	91
2021-02-09	105.50	105.50	103.00	105.50	2,650
2021-02-08	105.50	105.50	105.50	105.50	7,347
2021-02-05	105.50	105.50	105.50	105.50	1,376
2021-02-04	105.50	105.50	105.50	105.50	0
2021-02-03	107.50	107.50	107.50	107.50	0
2021-02-02	107.50	107.50	107.50	107.50	10,600
2021-02-01	107.50	107.50	107.50	107.50	10,168
2021-01-29	107.50	107.50	107.50	107.50	145,000
2021-01-28	105.00	108.50	105.00	107.50	38,500
2021-01-27	108.00	108.00	105.00	105.00	29,500
2021-01-26	108.00	108.00	108.00	108.00	20,000
2021-01-25	108.00	108.00	108.00	108.00	0
2021-01-22	108.00	108.00	108.00	108.00	17,500
2021-01-21	108.00	108.00	108.00	108.00	2,225
2021-01-20	108.00	108.00	108.00	108.00	5,356
2021-01-19	108.00	108.00	108.00	108.00	7,959
2021-01-18	107.00	108.00	107.00	108.00	9,901
2021-01-15	106.50	107.00	106.50	107.00	143,800
2021-01-14	105.50	106.50	105.00	106.50	355,367
2021-01-13	105.50	105.50	105.50	105.50	256,600
2021-01-12	107.50	107.50	106.00	106.00	15,000
2021-01-11	107.50	107.50	107.50	107.50	9,524
2021-01-08	107.50	107.50	107.50	107.50	17,382
2021-01-07	107.50	107.50	107.50	107.50	25,903
2021-01-06	107.50	107.50	107.50	107.50	27,762
2021-01-05	107.50	107.50	107.50	107.50	15,500
2021-01-04	107.50	107.50	107.50	107.50	52,153
2020-12-31	106.50	107.50	106.50	107.50	63,573
2020-12-30	106.50	106.50	105.50	106.50	471,500
2020-12-29	107.50	107.50	106.50	106.50	12,400
2020-12-24	109.50	108.00	107.00	108.50	11,584
2020-12-23	109.50	109.50	107.00	109.50	3,000
2020-12-22	109.50	109.50	109.50	109.50	0
2020-12-21	108.50	109.50	108.50	109.50	25,000
2020-12-18	108.50	108.50	108.50	108.50	6,422
2020-12-17	110.00	110.00	108.50	108.50	3,088
2020-12-16	110.00	110.00	110.00	110.00	7,217
2020-12-15	110.00	110.00	110.00	110.00	0
2020-12-14	110.00	110.00	110.00	110.00	502
2020-12-11	110.00	110.00	110.00	110.00	29,310
2020-12-10	111.00	111.00	110.00	110.00	0
2020-12-09	112.00	112.00	109.00	111.00	18,728
2020-12-08	112.00	112.00	109.00	112.00	0
2020-12-07	114.00	114.00	112.00	112.00	9,830
2020-12-04	114.50	114.50	114.00	114.00	10,000
2020-12-03	114.50	114.50	114.50	114.50	0
2020-12-02	114.50	114.50	114.50	114.50	3,600
2020-12-01	114.50	114.50	114.50	114.50	1,303
2020-11-30	114.50	114.50	114.50	114.50	20,355
2020-11-27	114.50	114.50	114.50	114.50	0
2020-11-26	115.50	115.50	114.50	114.50	37,732
2020-11-25	115.50	115.50	115.50	115.50	839
2020-11-24	115.00	115.00	115.00	115.00	39,542
2020-11-23	115.00	115.00	115.00	115.00	18,062
2020-11-20	115.50	115.50	115.00	115.00	40,000
2020-11-19	116.50	116.50	115.50	115.50	0
2020-11-18	116.50	116.50	116.50	116.50	0
2020-11-17	116.50	116.50	116.50	116.50	1,000
2020-11-16	116.00	116.50	116.00	116.50	11,028
2020-11-13	116.00	118.00	118.00	118.00	101,850
2020-11-12	116.00	116.00	116.00	116.00	0
2020-11-11	116.00	116.00	116.00	116.00	1,500
2020-11-10	116.00	116.00	116.00	116.00	0
2020-11-09	116.00	116.00	116.00	116.00	8,000
2020-11-06	116.00	116.00	116.00	116.00	299,325
2020-11-05	116.00	116.00	116.00	116.00	40,000
2020-11-04	116.00	116.00	116.00	116.00	0
2020-11-03	116.00	116.00	116.00	116.00	10,000
2020-11-02	116.00	116.00	116.00	116.00	0
2020-10-30	116.00	116.00	116.00	116.00	9,023
2020-10-29	116.00	116.00	116.00	116.00	0
2020-10-28	116.00	116.00	116.00	116.00	38,922
2020-10-27	116.00	116.00	116.00	116.00	15,829
2020-10-26	116.00	116.00	116.00	116.00	2,261
2020-10-23	116.00	116.00	116.00	116.00	360,439
2020-10-22	116.00	116.00	116.00	116.00	1,000
2020-10-21	116.00	116.00	116.00	116.00	0
2020-10-20	116.00	116.00	116.00	116.00	1,370
2020-10-16	115.00	115.50	115.00	115.50	2,567
2020-10-15	114.50	115.00	114.50	115.00	0
2020-10-14	114.50	114.50	114.50	114.50	13,532
2020-10-13	114.50	114.50	114.50	114.50	0
2020-10-12	114.50	114.50	114.50	114.50	10,485
2020-10-09	114.50	114.50	114.50	114.50	58,894
2020-10-08	115.50	115.50	114.50	114.50	10,000
2020-10-07	115.50	115.50	115.50	115.50	20,565
2020-10-06	115.50	115.50	115.50	115.50	908
2020-10-05	115.50	115.50	115.50	115.50	6,146
2020-10-02	117.00	117.00	115.50	115.50	80,517
2020-10-01	117.00	117.00	117.00	117.00	3,720
2020-09-30	114.50	116.00	114.00	116.00	218,062
2020-09-29	114.00	114.00	114.00	114.00	232,086
2020-09-28	109.00	113.50	109.00	113.50	337,000
2020-09-25	112.00	112.50	112.00	112.50	145,845
2020-09-24	110.50	112.00	109.00	112.00	38,057
2020-09-23	111.50	112.00	111.50	112.00	105,000
2020-09-22	111.50	111.50	111.50	111.50	0
2020-09-21	111.50	111.50	111.50	111.50	49,200
2020-09-18	111.50	111.50	111.50	111.50	292,065
2020-09-17	110.50	110.50	110.50	110.50	239,435
2020-09-16	110.00	110.50	110.00	110.50	212,096
2020-09-15	109.50	110.00	109.50	110.00	388,447
2020-09-14	109.50	109.50	109.50	109.50	229,640
2020-09-11	109.50	109.50	109.50	109.50	0
2020-09-10	109.00	109.00	109.00	109.00	0
2020-09-09	109.00	109.00	108.00	109.00	0
2020-09-08	109.00	109.00	109.00	109.00	3,536
2020-09-07	109.00	109.00	109.00	109.00	11,100
2020-09-04	109.00	109.00	109.00	109.00	0
2020-09-03	109.00	109.00	109.00	109.00	8,000
2020-09-02	108.50	108.50	108.50	108.50	0
2020-09-01	107.50	108.50	107.50	108.50	574
2020-08-28	105.00	107.50	105.00	107.50	2,547
2020-08-27	105.00	105.00	104.00	105.00	38,497
2020-08-26	105.00	105.00	105.00	105.00	0
2020-08-25	105.00	105.00	105.00	105.00	0
2020-08-24	105.00	105.00	105.00	105.00	40,263
2020-08-21	105.00	105.00	105.00	105.00	1,435
2020-08-20	105.00	105.00	105.00	105.00	0
2020-08-19	105.00	105.00	105.00	105.00	94,331
2020-08-18	105.00	105.00	105.00	105.00	11,750
2020-08-17	105.00	105.00	105.00	105.00	0
2020-08-14	105.00	105.00	105.00	105.00	18,331
2020-08-13	105.00	105.00	105.00	105.00	1,500
2020-08-12	105.00	105.00	105.00	105.00	37,626
2020-08-11	105.00	105.00	105.00	105.00	0
2020-08-10	105.00	105.00	105.00	105.00	10,449
2020-08-07	105.00	105.00	105.00	105.00	79,897
2020-08-06	105.00	105.00	105.00	105.00	3,404
2020-08-05	105.00	105.00	105.00	105.00	33,847
2020-08-04	105.00	105.00	105.00	105.00	69,310
2020-08-03	105.00	105.00	105.00	105.00	67
2020-07-31	105.00	105.00	105.00	105.00	12,250
2020-07-30	105.00	105.00	105.00	105.00	16,779
2020-07-29	105.00	105.00	105.00	105.00	21,000
2020-07-28	105.00	105.00	105.00	105.00	87,113
2020-07-27	105.00	105.00	105.00	105.00	5,000
2020-07-24	105.00	105.00	105.00	105.00	50,000
2020-07-23	105.00	105.00	105.00	105.00	9,685
2020-07-22	105.00	105.00	105.00	105.00	14,236
2020-07-21	105.00	105.00	105.00	105.00	5,000
2020-07-20	105.00	105.00	105.00	105.00	5,000
2020-07-17	105.00	105.00	105.00	105.00	0
2020-07-16	105.00	105.00	105.00	105.00	17,700
2020-07-15	104.00	104.00	104.00	105.00	42,292
2020-07-14	104.00	104.00	104.00	104.00	29,090
2020-07-13	104.00	104.00	104.00	104.00	733
2020-07-10	104.00	104.00	104.00	104.00	407
2020-07-09	104.00	104.00	104.00	104.00	6,116
2020-07-08	103.50	103.50	103.50	103.50	22,082
2020-07-07	103.00	103.50	103.00	103.50	0
2020-07-06	103.00	103.00	103.00	103.00	0
2020-07-03	102.00	103.00	102.00	103.00	13,078
2020-07-02	102.00	102.00	102.00	102.00	24,841
2020-07-01	102.00	102.00	102.00	102.00	17,816
2020-06-30	102.00	102.00	102.00	102.00	13,055
2020-06-29	102.00	102.00	102.00	102.00	0
2020-06-26	101.00	102.00	101.00	101.00	2,000
2020-06-25	99.00	100.00	99.00	99.00	56,000
2020-06-24	98.00	99.00	98.00	97.50	2,800
2020-06-23	97.00	97.50	97.00	97.50	8,584
2020-06-22	96.50	97.00	96.50	97.00	15,684
2020-06-19	96.00	96.50	96.00	96.50	0
2020-06-18	94.00	95.50	94.00	95.50	3,766
2020-06-17	92.75	93.00	92.75	92.75	0
2020-06-16	91.00	92.75	91.00	92.75	9,000
2020-06-15	90.00	91.00	90.00	91.00	218
2020-06-12	90.00	90.00	90.00	90.00	374
2020-06-11	89.00	90.00	89.00	90.00	7,644
2020-06-10	87.50	89.00	87.50	89.00	39,876
2020-06-09	87.50	87.50	87.50	87.50	15,000
2020-06-08	87.50	87.50	87.50	87.50	7,000
2020-06-05	86.00	87.50	86.00	87.50	19,440
2020-06-04	85.00	86.00	85.00	86.00	4,000
2020-06-03	83.25	85.00	83.25	85.00	29,954
2020-06-02	81.50	82.50	81.50	82.50	154,889
2020-06-01	81.50	81.50	81.50	81.50	317
2020-05-29	80.00	81.50	80.00	80.00	0
2020-05-28	79.00	80.00	79.00	80.00	23,166
2020-05-27	77.00	80.00	77.50	77.00	11,606,223
2020-05-26	77.00	77.00	77.00	77.00	13,500
2020-05-22	77.00	77.00	77.00	77.00	1,592
2020-05-21	77.00	77.00	77.00	77.00	112,989
2020-05-20	77.00	77.00	77.00	77.00	0
2020-05-19	77.00	77.00	77.00	77.00	0
2020-05-18	77.00	77.00	77.00	77.00	4,840
2020-05-15	77.00	77.00	77.00	77.00	1,675
2020-05-14	77.00	77.00	77.00	77.00	0
2020-05-13	77.25	77.25	73.00	77.00	5,919
2020-05-12	77.00	77.00	77.00	77.00	112,000
2020-05-11	77.00	77.00	77.00	77.00	107,946
2020-05-07	77.00	77.00	77.00	77.00	127,000
2020-05-06	77.00	77.00	77.00	77.00	1,100
2020-05-05	77.00	77.00	77.00	77.00	5,500
2020-05-04	76.75	77.00	73.00	77.00	1,325
2020-05-01	77.00	77.00	77.00	77.00	28,968
2020-04-30	77.00	77.00	77.00	77.00	139,045
2020-04-29	77.00	77.00	73.00	77.00	2,500
2020-04-28	77.00	77.00	77.00	77.00	8,500
2020-04-27	77.00	77.00	77.00	77.00	1,533
2020-04-24	76.50	77.00	76.50	77.00	3,500
2020-04-23	76.50	76.50	76.50	76.50	33,056
2020-04-22	75.50	76.50	75.50	75.50	3,000
2020-04-21	76.50	76.50	75.50	75.50	8,613
2020-04-20	76.50	76.50	76.50	76.50	107,545
2020-04-17	76.50	77.50	76.50	77.50	8,064
2020-04-16	76.00	76.50	76.00	76.50	36,000
2020-04-15	76.00	76.00	76.00	76.00	0
2020-04-14	76.00	76.00	76.00	76.00	6,280
2020-04-09	77.00	77.00	76.00	76.00	61,000
2020-04-08	77.00	77.00	77.00	77.00	8,100
2020-04-07	76.00	77.00	76.00	76.00	33,400
2020-04-06	76.00	76.00	72.00	76.00	5,500
2020-04-03	76.00	76.00	76.00	76.50	4,500
2020-04-03	76.00	76.00	76.00	76.00	191,037
2020-04-02	76.50	76.50	76.50	76.50	65,000
2020-04-02	76.50	76.50	76.50	76.50	47,500
2020-04-01	77.00	76.50	76.50	76.50	5,000
2020-04-01	77.00	77.00	73.00	76.50	5,000
2020-03-31	76.50	76.50	76.50	76.50	12,581
2020-03-30	76.50	76.50	76.50	76.50	14,430
2020-03-27	76.50	76.50	76.50	76.50	7,989
2020-03-26	77.00	77.00	73.00	76.50	0
2020-03-25	77.00	77.00	73.00	76.50	30,000
2020-03-24	77.00	77.00	73.00	76.50	0
2020-03-23	77.00	77.00	73.00	78.00	1,400
2020-03-20	78.50	78.50	75.00	78.00	0
2020-03-19	78.50	78.50	75.00	78.00	2,000
2020-03-18	78.00	78.00	78.00	78.00	0
2020-03-17	78.00	78.00	75.00	78.00	0
2020-03-16	82.00	82.00	78.00	84.50	16,144
2020-03-13	84.50	82.50	82.50	84.50	500
2020-03-12	86.00	86.00	84.50	86.00	15,500
2020-03-11	86.50	86.50	86.50	86.50	4,000
2020-03-10	86.50	86.50	86.50	86.50	0
2020-03-09	87.50	87.50	86.50	89.00	2,271
2020-03-06	90.00	90.00	89.00	89.00	0
2020-03-05	91.00	91.00	91.00	91.00	8,940
2020-03-04	91.00	91.00	91.00	91.00	55,661
2020-03-03	91.00	91.00	91.00	90.50	0
2020-03-02	90.50	90.50	90.50	90.00	6,802
2020-02-28	89.50	90.50	89.50	92.50	15,650
2020-02-27	92.50	92.50	92.50	92.50	2,000
2020-02-26	96.50	96.50	92.50	96.50	27,413
2020-02-25	96.50	96.50	96.50	96.50	211
2020-02-24	96.50	96.50	96.50	97.00	7,436
2020-02-21	97.00	97.00	97.00	97.00	2,800
2020-02-20	97.50	97.50	97.00	97.00	8,075
2020-02-19	97.50	97.50	97.50	97.50	2,574
2020-02-18	97.50	97.50	97.50	97.50	8,840
2020-02-17	97.50	97.50	97.50	97.50	2,142
2020-02-14	97.50	97.50	97.50	97.50	21,769
2020-02-13	97.50	97.50	97.50	97.50	7,044
2020-02-12	97.50	97.50	97.50	97.50	0
2020-02-11	97.50	97.50	97.50	97.50	704
2020-02-10	97.50	97.50	97.50	97.50	27,244
2020-02-07	97.50	97.50	97.50	97.50	35,556
2020-02-06	97.50	97.50	97.50	97.50	17,247
2020-02-05	97.50	97.50	97.50	97.50	27,771
2020-02-04	97.50	97.50	97.50	97.50	23,835
2020-02-03	100.00	100.00	97.50	97.50	31,486
2020-01-31	100.50	100.50	100.00	100.50	6,182
2020-01-30	102.00	102.00	100.50	100.50	7,039
2020-01-29	105.00	105.00	103.50	103.50	4,000
2020-01-28	105.00	105.00	105.00	105.00	0
2020-01-27	105.00	105.00	105.00	105.00	9,623
2020-01-24	105.50	105.50	105.00	105.00	1,950
2020-01-23	105.50	105.50	105.50	105.50	2,000
2020-01-22	105.50	105.50	105.50	105.50	11,037
2020-01-21	105.50	105.50	105.50	105.50	18,964
2020-01-20	105.50	105.50	105.50	105.50	3,600
2020-01-17	105.50	105.50	105.50	105.50	0
2020-01-16	105.50	105.50	105.50	105.50	0
2020-01-15	105.50	105.50	105.50	105.50	11,489
2020-01-14	105.50	105.50	105.50	105.50	52,021
2020-01-13	105.50	105.50	105.50	105.50	4,000
2020-01-10	105.50	105.50	105.50	105.50	9,146
2020-01-09	105.50	105.50	105.50	105.50	0
2020-01-08	105.50	105.50	105.50	105.50	0
2020-01-07	105.50	105.50	105.50	105.50	0
2020-01-06	105.50	105.50	105.50	105.50	697
2020-01-03	105.50	105.50	105.50	105.50	1,625
2020-01-02	105.50	105.50	105.50	105.50	200,990
2019-12-31	105.50	105.50	105.50	105.50	7,166
2019-12-30	106.00	106.00	106.00	106.00	3,565
2019-12-27	106.00	106.00	106.00	106.00	667
2019-12-24	106.00	106.00	106.00	106.00	3,000
2019-12-23	106.00	106.00	106.00	106.00	13,438
2019-12-20	106.00	106.00	106.00	106.00	15,359
2019-12-19	107.00	107.00	106.00	106.00	24,534
2019-12-18	107.50	107.50	107.50	107.50	209
2019-12-17	107.50	107.50	107.50	107.50	27,600
2019-12-16	107.50	107.50	107.50	107.50	164,858
2019-12-13	107.50	107.50	107.50	107.50	4,250
2019-12-12	107.00	107.00	107.00	107.00	2,692
2019-12-11	106.50	107.50	106.50	107.00	80,483
2019-12-10	106.50	106.50	106.50	106.50	28,249
2019-12-09	106.50	106.50	106.50	106.50	21,888
2019-12-06	107.50	107.50	107.00	107.50	87,000
2019-12-05	107.50	107.50	107.50	107.50	6,300
2019-12-04	107.50	107.50	107.50	107.50	10,170
2019-12-03	107.00	108.00	107.00	108.00	0
2019-12-02	108.00	108.00	107.00	107.00	100,286
2019-11-29	108.50	108.50	108.00	108.00	5,690
2019-11-28	108.50	108.50	108.50	108.50	65,656
2019-11-27	108.50	108.50	108.50	108.50	4,010
2019-11-26	108.50	108.50	108.50	108.50	720
2019-11-25	108.50	111.00	108.50	108.50	6,351
2019-11-22	109.00	109.00	108.50	108.50	18,351
2019-11-21	109.00	109.00	109.00	109.00	126,195
2019-11-20	109.00	109.00	106.00	109.00	24,658
2019-11-19	109.00	109.00	109.00	109.00	36,351
2019-11-18	109.00	109.00	109.00	109.00	73,661
2019-11-15	108.50	109.00	108.50	109.00	56,513
2019-11-14	109.00	109.00	108.50	108.50	55,434
2019-11-13	109.00	109.00	109.00	109.00	234,107
2019-11-12	116.50	110.50	105.00	109.00	383,739
2019-11-11	118.50	118.50	118.50	116.50	246,403
2019-11-08	119.00	119.00	118.50	118.50	8,000
2019-11-07	120.00	120.00	117.00	119.00	7,905
2019-11-06	119.50	122.00	122.00	119.50	65,118
2019-11-05	119.50	122.00	122.00	119.50	75,882
2019-11-04	120.00	120.00	117.00	119.50	897
2019-11-01	120.00	120.00	120.00	120.00	0
2019-10-31	120.00	120.00	120.00	120.00	2,175
2019-10-30	120.50	120.50	120.00	120.00	22,443
2019-10-29	121.50	121.50	120.50	121.50	2,810
2019-10-28	121.50	121.50	121.50	121.50	0
2019-10-25	121.50	121.50	121.50	121.50	0
2019-10-24	121.50	121.50	121.50	121.50	236
2019-10-23	122.50	119.00	119.00	121.50	14,553
2019-10-22	122.50	122.50	122.50	122.50	8,011
2019-10-21	123.00	123.00	122.50	122.50	11,173
2019-10-18	123.50	123.50	123.00	123.00	5,000
2019-10-17	124.50	124.50	123.50	123.50	5,803
2019-10-16	126.50	126.50	124.50	124.50	13,665
2019-10-15	126.50	126.50	126.50	126.50	0
2019-10-14	126.50	126.50	126.50	126.50	2,270
2019-10-11	126.50	126.50	126.50	126.50	33,446
2019-10-10	126.50	126.50	126.50	126.50	16,389
2019-10-09	126.50	126.50	126.50	126.50	6,029
2019-10-08	126.50	126.50	126.50	126.50	23,229
2019-10-07	126.50	126.50	126.50	126.50	2,649
2019-10-04	126.50	126.50	126.50	126.50	88,654
2019-10-03	126.50	126.50	126.50	126.50	12,000
2019-10-02	126.50	126.50	126.50	126.50	16,462
2019-10-01	126.50	126.50	126.50	126.50	15,530
2019-09-30	126.50	126.50	126.50	126.50	50,000
2019-09-27	126.50	126.50	126.50	126.50	14,895
2019-09-26	126.50	126.50	126.50	126.50	7,000
2019-09-25	126.50	126.50	126.50	126.50	3,897
2019-09-24	126.50	125.00	125.00	126.50	3,010
2019-09-23	126.50	126.50	126.50	126.50	3,627
2019-09-20	126.50	126.50	126.50	126.50	10,100
2019-09-19	127.50	126.00	126.00	127.50	101,967
2019-09-18	127.50	127.50	127.50	127.50	42,000
2019-09-17	127.50	127.50	127.50	127.50	7,511
2019-09-16	127.50	127.50	127.50	127.50	8,000
2019-09-13	127.50	127.00	127.00	127.50	53,492
2019-09-12	130.50	130.50	130.00	130.00	1,000
2019-09-11	130.50	130.50	130.50	130.50	10,000
2019-09-10	130.50	130.50	130.50	130.50	0
2019-09-09	130.50	130.50	126.00	130.50	4,570
2019-09-06	130.50	130.50	130.50	130.50	2,207
2019-09-05	130.50	130.50	130.50	130.50	5,000
2019-09-04	130.50	130.50	130.50	130.50	9,556
2019-09-03	130.50	130.50	130.50	130.50	3,390
2019-09-02	130.50	130.50	130.50	130.50	500
2019-08-30	131.50	131.50	130.00	134.00	5,185
2019-08-29	134.00	134.00	134.00	134.00	1,200
2019-08-28	131.50	134.00	131.50	134.00	47,881
2019-08-27	130.00	131.00	130.00	131.00	15,800
2019-08-23	130.50	131.00	130.50	130.50	38,952
2019-08-22	130.50	130.00	130.00	130.50	36,852
2019-08-21	130.00	130.50	130.00	130.50	20,000
2019-08-20	129.00	129.00	129.00	130.00	29,628
2019-08-19	129.00	129.00	129.00	129.00	5,000
2019-08-16	129.00	129.50	126.00	129.00	0
2019-08-15	129.00	129.00	126.00	129.00	6,736
2019-08-14	129.00	129.00	129.00	129.00	0
2019-08-13	129.00	129.00	129.00	129.00	7,000
2019-08-12	129.00	129.00	129.00	129.00	42,000
2019-08-09	129.50	129.50	129.00	129.00	11,655
2019-08-08	129.50	129.50	129.50	129.50	0
2019-08-07	129.50	129.50	129.50	129.50	0
2019-08-06	130.00	130.00	129.50	129.50	18,328
2019-08-05	130.00	130.00	130.00	130.00	2,521
2019-08-02	130.00	130.00	128.00	130.00	13,502
2019-08-01	130.00	130.00	130.00	130.00	0
2019-07-31	130.00	130.00	130.00	130.00	0
2019-07-30	130.00	130.00	130.00	130.00	33,918
2019-07-29	132.50	132.50	130.00	130.00	52,180
2019-07-26	133.50	133.50	133.50	133.50	8,264
2019-07-25	133.50	133.50	130.00	133.50	0
2019-07-24	133.50	133.50	133.50	133.50	0
2019-07-23	134.00	134.00	133.50	133.50	42,607
2019-07-22	134.00	134.00	134.00	134.00	6,282
2019-07-19	134.00	134.00	134.00	134.00	2,177
2019-07-18	134.00	134.00	134.00	134.00	35,412
2019-07-17	134.00	134.00	134.00	134.00	46,271
2019-07-16	134.00	134.00	134.00	134.00	21,880
2019-07-15	133.50	134.00	133.50	134.00	20,349
2019-07-12	133.50	133.50	133.50	133.50	60,759
2019-07-11	133.50	133.50	130.00	133.50	0
2019-07-10	133.50	133.50	133.50	133.50	13,917
2019-07-09	133.00	133.00	133.00	133.00	28,186
2019-07-08	133.00	133.00	132.50	133.00	25,545
2019-07-05	132.50	133.00	132.50	133.00	0
2019-07-04	131.00	132.50	131.00	132.50	14,523
2019-07-03	130.50	131.00	130.50	131.00	16,539
2019-07-02	128.00	130.50	124.00	130.50	192,023
2019-07-01	128.00	128.00	128.00	128.00	115,065
2019-06-28	128.00	128.00	124.00	128.00	11,053
2019-06-27	128.00	128.00	128.00	128.00	1,728
2019-06-26	128.00	128.00	128.00	128.00	27,735
2019-06-25	128.00	128.00	128.00	128.00	42,835
2019-06-24	128.00	128.00	128.00	128.00	77,817
2019-06-21	122.50	128.00	122.50	122.50	153,758
2019-06-20	113.00	122.50	113.00	122.50	51,300
2019-06-19	114.00	114.00	112.50	113.00	25,700
2019-06-18	114.00	114.00	114.00	114.00	3,705
2019-06-17	115.00	115.00	115.00	115.00	50,000
2019-06-14	115.50	115.50	115.00	115.00	17,214
2019-06-13	116.00	116.00	115.50	115.50	6,771
2019-06-12	116.00	116.00	116.00	116.00	1,190
2019-06-11	116.00	116.00	116.00	115.50	25,935
2019-06-10	117.50	117.50	116.00	116.00	1,347
2019-06-07	117.50	117.50	117.50	117.50	1,153
2019-06-06	118.00	118.00	117.50	117.50	0
2019-06-05	118.00	118.00	118.00	118.00	3,388
2019-06-04	119.00	119.00	118.00	118.00	2,023
2019-06-03	121.00	121.00	119.00	119.00	17,003
2019-05-31	123.50	123.50	121.00	123.50	13,500
2019-05-30	127.50	127.50	123.00	123.50	1,200
2019-05-29	127.50	127.50	127.50	127.50	15,000
2019-05-28	127.50	127.50	127.50	127.50	0
2019-05-24	128.50	128.50	127.50	127.50	11,285
2019-05-23	129.00	129.00	128.50	128.50	6,287
2019-05-22	129.00	129.00	129.00	129.00	35,282
2019-05-21	129.00	129.00	129.00	129.00	146,700
2019-05-20	126.50	129.00	126.50	129.00	174,314
2019-05-17	127.50	127.50	126.50	126.50	17,500
2019-05-16	125.00	127.50	126.00	127.50	25,596
2019-05-15	125.50	125.50	125.50	125.50	0
2019-05-14	126.00	126.00	126.00	126.00	5,400
2019-05-13	126.00	126.50	126.00	126.50	37,242
2019-05-10	125.50	126.00	125.50	126.00	152,812
2019-05-09	125.50	125.50	125.50	125.50	32,486
2019-05-08	125.00	125.50	125.00	125.50	0
2019-05-07	125.50	125.50	125.00	125.00	235,817
2019-05-03	125.00	125.50	125.00	125.50	22,826

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.90	22.31%
Roadside Real (ROAD)	9.75	18.9%
Angle (AGL)	15.75	14.55%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	10.50	-12.5%
Georgia Capital (CGEO)	1,142.00	-9.51%

Share	Price	Volume
Tower Resources (TRP)	0.0215	91,360,210
Mosman Oil Gas (MSMN)	0.019	74,776,678
Premier African Minerals (PREM)	0.195	55,689,249
Echo Energy (ECHO)	0.0031	53,887,705
Angus Energy (ANGS)	0.45	48,536,935