Mycelx Di Share History

Mycelx Di Share Price history. The following table shows end-of-day data MYX historical share prices for Mycelx Di, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	57.00	57.00	55.50	55.50	31,037
2024-05-01	57.00	57.00	57.00	57.00	2,000
2024-04-30	57.00	57.00	57.00	57.00	6,230
2024-04-29	57.00	57.00	57.00	57.00	26,000
2024-04-26	56.00	57.00	56.00	57.00	21,650
2024-04-25	56.00	56.50	56.00	56.00	20,800
2024-04-24	56.00	56.00	56.00	56.00	3,000
2024-04-23	53.00	55.00	53.00	55.00	15,000
2024-04-22	53.00	53.50	53.00	53.50	6,378
2024-04-19	53.00	53.50	53.00	53.50	10,000
2024-04-18	52.50	53.50	52.50	53.00	34,586
2024-04-17	52.50	52.50	52.50	52.50	0
2024-04-16	52.50	52.50	52.50	52.50	0
2024-04-15	54.00	54.00	52.50	52.50	22,993
2024-04-12	53.00	54.00	53.00	54.00	58,094
2024-04-11	51.00	53.50	51.00	53.00	60,445
2024-04-10	51.00	51.00	50.00	50.00	12,232
2024-04-09	51.00	51.00	51.00	51.00	33,886
2024-04-08	50.50	51.00	50.50	51.00	21,756
2024-04-05	50.50	50.50	50.50	50.50	50,300
2024-04-04	50.50	50.50	50.50	50.50	0
2024-04-03	51.00	51.00	50.50	50.50	24,158
2024-04-02	52.00	52.00	51.00	51.00	24,759
2024-04-01	52.00	52.00	52.00	52.00	0
2024-03-29	52.00	52.00	52.00	52.00	0
2024-03-28	52.00	52.00	52.00	52.00	0
2024-03-27	51.50	52.00	51.50	52.00	10,308
2024-03-26	51.50	51.50	49.50	51.50	34,292
2024-03-25	51.50	51.50	51.50	51.50	4,222
2024-03-22	51.50	51.50	51.50	51.50	2,941
2024-03-21	48.00	51.50	48.00	51.50	43,061
2024-03-20	47.50	48.00	47.50	48.00	6,000
2024-03-19	47.50	47.50	47.50	47.50	0
2024-03-18	47.00	47.50	46.50	47.50	18,904
2024-03-15	45.50	46.50	45.50	46.50	15,620
2024-03-14	49.50	49.70	45.50	45.50	41,969
2024-03-13	49.50	49.70	49.50	49.70	9,000
2024-03-12	52.50	52.50	49.70	49.70	64,372
2024-03-11	51.50	52.50	51.50	52.50	45,843
2024-03-08	51.50	51.50	51.50	51.50	0
2024-03-07	48.00	52.00	48.00	52.00	48,395
2024-03-06	44.50	48.00	44.50	48.00	77,555
2024-03-05	46.00	49.00	44.50	44.50	104,812
2024-03-04	44.00	46.00	44.00	46.00	31,274
2024-03-01	43.00	44.00	41.50	44.00	21,087
2024-02-29	43.00	43.00	41.50	41.50	18,154
2024-02-28	42.50	42.50	42.50	42.50	8,000
2024-02-27	47.00	47.00	42.50	42.50	43,990
2024-02-26	47.00	47.00	47.00	47.00	70,205
2024-02-23	49.00	49.00	47.00	47.00	23,248
2024-02-22	55.00	55.00	47.50	49.00	170,147
2024-02-21	54.50	54.50	54.00	54.00	3,253
2024-02-20	54.00	54.00	54.00	54.00	0
2024-02-19	53.50	54.00	53.50	54.00	0
2024-02-16	54.00	54.00	54.00	54.00	0
2024-02-15	54.00	54.00	54.00	54.00	8,468
2024-02-14	54.00	54.00	54.00	54.00	1,831
2024-02-13	55.00	55.00	54.00	54.00	14,300
2024-02-12	55.00	55.00	55.00	55.00	0
2024-02-09	55.00	55.00	55.00	55.00	0
2024-02-08	55.00	55.00	55.00	55.00	0
2024-02-07	55.00	55.00	55.00	55.00	0
2024-02-06	55.00	55.00	55.00	55.00	0
2024-02-05	55.00	55.00	55.00	55.00	5,000
2024-02-02	55.00	55.00	55.00	55.00	0
2024-02-01	52.50	55.00	52.50	55.00	32,000
2024-01-31	52.50	52.50	52.50	52.50	2,500
2024-01-30	52.50	52.50	52.50	52.50	700
2024-01-29	52.50	52.50	52.50	52.50	4,063
2024-01-26	53.00	53.00	52.00	52.00	0
2024-01-25	53.00	53.00	52.00	52.00	0
2024-01-24	55.50	55.50	52.50	52.50	14,128
2024-01-23	55.50	55.50	55.50	55.50	8,500
2024-01-22	55.50	55.50	55.50	55.50	0
2024-01-19	56.50	56.50	55.50	55.50	0
2024-01-18	58.00	58.00	55.50	55.50	23,048
2024-01-17	58.00	58.00	57.00	57.00	0
2024-01-16	58.00	58.00	58.00	58.00	5,000
2024-01-15	58.00	58.00	58.00	58.00	0
2024-01-12	59.00	59.00	58.00	58.00	1,096
2024-01-11	59.00	59.00	59.00	59.00	0
2024-01-10	59.00	59.00	59.00	59.00	0
2024-01-09	59.00	59.00	59.00	59.00	200
2024-01-08	59.00	59.00	59.00	59.00	1,703
2024-01-05	60.50	60.50	59.00	59.00	25,706
2024-01-04	61.00	61.50	60.50	60.50	3,856
2024-01-03	62.00	62.00	61.50	61.50	8,000
2024-01-02	61.00	62.00	61.00	62.00	0
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	62.00	62.00	62.00	62.00	4,000
2023-12-28	63.00	63.00	62.00	62.00	11,000
2023-12-27	63.00	63.00	63.00	63.00	2,006
2023-12-26	63.00	63.00	63.00	63.00	0
2023-12-25	63.00	63.00	63.00	63.00	0
2023-12-22	63.00	63.00	63.00	63.00	4,200
2023-12-21	63.00	63.00	63.00	63.00	10,605
2023-12-20	63.00	63.00	63.00	63.00	12,723
2023-12-19	63.00	63.00	63.00	63.00	5,000
2023-12-18	63.00	63.00	63.00	63.00	19,461
2023-12-15	62.00	63.00	62.00	63.00	1,354
2023-12-14	60.50	63.00	60.50	63.00	27,935
2023-12-13	60.50	60.50	60.50	60.50	7,333
2023-12-12	57.00	61.50	57.00	60.50	62,498
2023-12-11	52.50	57.00	52.50	57.00	21,183
2023-12-08	52.50	52.50	52.50	52.50	4,007
2023-12-07	52.50	52.50	52.50	52.50	829
2023-12-06	52.50	52.50	52.50	52.50	6,044
2023-12-05	52.50	52.50	52.50	52.50	7,500
2023-12-04	53.50	53.50	52.50	52.50	30,000
2023-12-01	52.50	53.50	52.50	53.50	6,394
2023-11-30	52.50	53.50	52.50	53.50	5,500
2023-11-29	54.00	54.00	52.50	52.50	1,303
2023-11-28	53.50	53.50	53.50	53.50	4,138
2023-11-27	55.00	55.00	53.50	53.50	15,000
2023-11-24	55.00	55.00	55.00	55.00	3,003
2023-11-23	61.50	61.50	55.00	55.00	35,059
2023-11-22	61.00	61.00	60.50	60.50	3,500
2023-11-21	58.50	62.00	58.50	61.00	65,835
2023-11-20	60.50	60.50	58.50	58.50	20,000
2023-11-17	60.50	60.50	60.50	60.50	27,000
2023-11-16	60.00	60.50	57.50	60.50	74,500
2023-11-15	63.50	64.50	63.50	64.50	2,259
2023-11-14	64.50	64.50	64.50	64.50	8
2023-11-13	64.50	64.50	64.50	64.50	0
2023-11-10	63.50	65.00	63.50	64.50	20,000
2023-11-09	65.00	66.50	64.50	64.50	13,911
2023-11-08	59.00	66.00	59.00	66.00	36,929
2023-11-07	57.50	59.00	57.50	59.00	21,449
2023-11-06	54.50	57.50	54.50	57.50	10,000
2023-11-03	54.50	55.50	54.50	55.50	5,990
2023-11-02	53.50	54.50	53.50	54.50	12,947
2023-11-01	53.50	53.50	52.50	53.50	6,581
2023-10-31	56.50	56.50	53.50	53.50	34,601
2023-10-30	56.50	56.50	56.50	56.50	0
2023-10-27	57.00	57.00	56.50	56.50	16,914
2023-10-26	58.00	58.00	57.00	57.00	1,285
2023-10-25	58.00	58.00	58.00	58.00	0
2023-10-24	58.50	58.50	58.00	58.00	166
2023-10-23	58.50	58.50	58.50	58.50	0
2023-10-20	65.50	65.50	58.50	58.50	125,177
2023-10-19	65.50	65.50	64.50	65.50	0
2023-10-18	66.00	66.00	65.50	65.50	17,398
2023-10-17	66.00	66.00	66.00	66.00	764
2023-10-16	66.00	66.00	66.00	66.00	0
2023-10-13	66.00	66.00	66.00	66.00	4,884
2023-10-12	66.00	66.00	66.00	66.00	500
2023-10-11	66.50	66.50	66.00	66.00	4,900
2023-10-10	66.50	66.50	66.50	66.50	0
2023-10-09	66.50	66.50	66.50	66.50	3,186
2023-10-06	62.50	66.50	62.50	66.50	65,972
2023-10-05	59.50	62.50	59.50	62.50	68,850
2023-10-04	60.00	60.00	59.50	59.50	13,116
2023-10-03	64.00	60.50	59.50	59.50	29,465
2023-10-02	64.00	64.00	64.00	64.00	14,510
2023-09-29	64.00	64.00	64.00	64.00	1,509
2023-09-28	70.50	70.50	64.00	64.00	27,247
2023-09-27	61.00	70.50	61.00	70.50	72,069
2023-09-26	60.00	61.00	61.00	61.00	28,911
2023-09-25	72.50	72.50	56.50	60.00	309,906
2023-09-22	74.00	74.00	70.50	72.50	39,088
2023-09-21	66.00	77.00	63.50	74.00	365,721
2023-09-20	48.00	63.50	48.00	63.50	282,949
2023-09-19	48.50	48.50	48.50	48.50	0
2023-09-18	48.50	48.50	48.50	48.50	0
2023-09-15	48.50	48.50	48.50	48.50	0
2023-09-14	48.50	48.50	48.50	48.50	0
2023-09-13	49.00	49.50	48.50	48.50	0
2023-09-12	48.00	48.50	48.00	48.50	0
2023-09-11	48.00	48.50	48.00	48.50	0
2023-09-08	48.00	48.50	48.00	48.50	0
2023-09-07	48.50	48.50	48.50	48.50	25,000
2023-09-06	48.50	48.50	48.50	48.50	0
2023-09-05	48.50	48.50	48.50	48.50	0
2023-09-04	48.50	48.50	48.50	48.50	0
2023-09-01	50.00	50.00	48.50	48.50	0
2023-08-31	50.00	50.00	50.00	50.00	20,425
2023-08-30	50.00	50.00	50.00	50.00	0
2023-08-29	50.00	50.00	50.00	50.00	2,568
2023-08-28	50.00	50.00	50.00	50.00	0
2023-08-25	50.00	50.00	50.00	50.00	939
2023-08-24	50.00	50.00	50.00	50.00	0
2023-08-23	50.00	50.00	49.50	50.00	9,869
2023-08-22	50.00	50.00	50.00	50.00	2,918
2023-08-21	50.50	50.50	50.00	50.00	3,012
2023-08-18	49.50	51.00	49.50	50.50	16,300
2023-08-17	49.00	49.00	49.00	49.00	55,706
2023-08-16	51.00	51.00	49.00	49.00	25,409
2023-08-15	49.50	51.00	49.50	51.00	26,016
2023-08-14	48.00	49.50	48.00	49.50	7,949
2023-08-11	48.00	48.00	48.00	48.00	8,407
2023-08-10	48.00	48.00	48.00	48.00	49,555
2023-08-09	47.50	49.00	47.50	48.00	73,170
2023-08-08	45.50	47.50	45.50	47.50	32,803
2023-08-07	45.50	45.50	45.50	45.50	0
2023-08-04	44.00	45.50	44.00	45.50	64,936
2023-08-03	44.00	44.00	44.00	44.00	3,211
2023-08-02	43.00	44.00	42.00	44.00	52,726
2023-08-01	43.00	43.00	43.00	43.00	25,500
2023-07-31	40.50	43.00	40.50	43.00	21,100
2023-07-28	39.00	40.50	39.00	40.50	33,142
2023-07-27	39.00	39.00	39.00	39.00	0
2023-07-26	38.00	39.00	38.00	39.00	47,374
2023-07-25	39.00	39.00	38.00	38.00	24,174
2023-07-24	39.00	39.00	39.00	39.00	0
2023-07-21	39.00	39.00	39.00	39.00	0
2023-07-20	37.00	40.00	37.00	39.00	61,039
2023-07-19	34.50	37.50	34.50	37.00	71,361
2023-07-18	33.50	34.50	33.50	34.50	32,761
2023-07-17	33.50	33.50	33.50	33.50	10,611
2023-07-14	33.50	33.50	33.50	33.50	0
2023-07-13	34.50	34.50	33.50	33.50	35,036
2023-07-12	34.50	34.50	34.50	34.50	0
2023-07-11	34.50	35.00	34.50	34.50	19,512
2023-07-10	34.50	34.50	34.50	34.50	0
2023-07-07	34.50	34.50	34.50	34.50	25,401
2023-07-06	34.00	35.00	33.50	34.50	56,014
2023-07-05	34.00	34.00	33.50	33.50	0
2023-07-04	34.00	34.00	33.50	33.50	132,000
2023-07-03	29.50	33.50	29.50	33.50	18,103
2023-06-30	31.00	31.00	31.00	31.00	20,000
2023-06-29	31.00	31.00	31.00	31.00	0
2023-06-28	31.00	31.00	31.00	31.00	20,000
2023-06-27	31.00	31.00	31.00	31.00	0
2023-06-26	31.00	31.00	31.00	31.00	0
2023-06-23	31.00	31.00	31.00	31.00	0
2023-06-22	31.00	31.00	31.00	31.00	0
2023-06-21	30.50	31.00	30.00	31.00	62,369
2023-06-20	31.00	31.00	31.00	31.00	11,500
2023-06-19	31.00	31.00	31.00	31.00	8,500
2023-06-16	31.00	31.00	31.00	31.00	0
2023-06-15	31.50	31.50	31.00	31.00	15,000
2023-06-14	31.50	31.50	31.50	31.50	0
2023-06-13	32.00	32.00	31.50	31.50	13,171
2023-06-12	32.00	32.00	32.00	32.00	30
2023-06-09	32.00	32.00	32.00	32.00	0
2023-06-08	32.00	32.00	32.00	32.00	0
2023-06-07	32.00	32.00	32.00	32.00	0
2023-06-06	32.00	32.00	32.00	32.00	20,000
2023-06-05	32.00	32.00	32.00	32.00	293
2023-06-02	33.00	33.00	32.00	32.00	0
2023-06-01	33.00	33.00	32.50	33.00	0
2023-05-31	32.50	32.50	32.50	32.50	0
2023-05-30	32.50	32.50	32.50	32.50	0
2023-05-29	32.50	32.50	32.50	32.50	0
2023-05-26	33.00	33.00	32.50	32.50	30,000
2023-05-25	33.00	33.00	33.00	33.00	0
2023-05-24	33.00	33.00	33.00	33.00	2,000
2023-05-23	33.00	33.00	33.00	33.00	1,519
2023-05-22	33.00	33.00	33.00	33.00	1,819
2023-05-19	33.00	33.00	33.00	33.00	1,000
2023-05-18	33.50	33.50	33.00	33.00	25,000
2023-05-17	33.50	33.50	33.50	33.50	0
2023-05-16	33.50	33.50	33.50	33.50	0
2023-05-15	34.00	34.00	33.50	33.50	0
2023-05-12	34.00	34.00	33.50	33.50	0
2023-05-11	36.00	36.50	33.50	33.50	40,198
2023-05-10	37.00	37.00	36.50	36.50	70,000
2023-05-09	37.00	37.00	37.00	37.00	0
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	37.00	37.00	37.00	37.00	50,000
2023-05-04	37.00	37.00	37.00	37.00	264
2023-05-03	37.00	37.00	37.00	37.00	8,108
2023-05-02	37.00	37.00	37.00	37.00	30,827
2023-05-01	37.00	37.00	37.00	37.00	0
2023-04-28	37.00	37.00	37.00	37.00	59,566
2023-04-27	37.00	37.00	37.00	37.00	0
2023-04-26	37.00	37.00	37.00	37.00	0
2023-04-25	37.00	37.00	37.00	37.00	1,000
2023-04-24	37.00	37.00	37.00	37.00	36,631
2023-04-21	34.00	36.50	34.00	36.50	39,538
2023-04-20	34.00	34.00	34.00	34.00	10,000
2023-04-19	34.00	34.00	34.00	34.00	0
2023-04-18	33.50	34.00	33.50	34.00	48,000
2023-04-17	32.00	33.50	32.00	33.50	77,911
2023-04-14	31.50	31.50	31.50	31.50	0
2023-04-13	31.50	31.50	31.50	31.50	0
2023-04-12	31.00	31.50	31.00	31.50	0
2023-04-11	31.00	31.50	31.00	31.50	2,500
2023-04-10	31.50	31.50	31.50	31.50	0
2023-04-07	31.50	31.50	31.50	31.50	0
2023-04-06	31.00	31.50	31.00	31.50	0
2023-04-05	32.00	32.00	31.50	31.50	5,500
2023-04-04	32.00	32.00	32.00	32.00	5,301
2023-04-03	32.00	32.00	32.00	32.00	168
2023-03-31	32.50	32.50	32.00	32.00	28,427
2023-03-30	32.50	32.50	32.50	32.50	25,000
2023-03-29	30.50	32.50	30.00	32.50	70,000
2023-03-28	30.50	30.50	30.00	30.00	1,000
2023-03-27	30.50	30.50	30.00	30.00	0
2023-03-24	31.00	31.00	30.00	30.00	10,747
2023-03-23	32.00	32.00	31.00	31.00	5,000
2023-03-22	32.00	32.00	32.00	32.00	0
2023-03-21	32.00	32.00	32.00	32.00	0
2023-03-20	33.50	33.50	32.00	32.00	6,500
2023-03-17	32.50	33.50	32.50	33.50	1,500
2023-03-16	32.50	33.50	32.50	33.50	0
2023-03-15	33.50	33.50	33.50	33.50	1,000
2023-03-14	33.50	35.00	33.50	33.50	17,067
2023-03-13	33.50	33.50	33.50	33.50	0
2023-03-10	33.50	33.50	33.50	33.50	8,000
2023-03-09	34.00	34.00	33.50	33.50	19,578
2023-03-08	32.00	34.50	32.00	34.00	22,000
2023-03-07	31.50	31.50	31.50	31.50	0
2023-03-06	27.00	31.50	27.00	31.50	171,053
2023-03-03	27.00	27.00	27.00	27.00	0
2023-03-02	27.00	27.00	27.00	27.00	0
2023-03-01	27.00	27.00	27.00	27.00	62,319
2023-02-28	27.00	27.00	27.00	27.00	300
2023-02-27	27.00	27.00	27.00	27.00	0
2023-02-24	27.00	27.00	27.00	27.00	0
2023-02-23	27.00	27.00	27.00	27.00	0
2023-02-22	27.00	27.00	27.00	27.00	5,592
2023-02-21	27.50	27.50	27.00	27.00	15,000
2023-02-20	28.00	28.00	27.50	27.50	6,000
2023-02-17	31.00	31.00	27.50	28.00	40,083
2023-02-16	31.00	31.00	31.00	31.00	9,000
2023-02-15	31.00	31.00	31.00	31.00	4,878
2023-02-14	31.00	31.00	31.00	31.00	3,000
2023-02-13	27.00	32.50	27.00	31.00	141,860
2023-02-10	26.50	26.50	26.50	26.50	0
2023-02-09	26.50	26.50	26.50	26.50	0
2023-02-08	26.00	26.50	26.00	26.50	1,242
2023-02-07	25.00	26.50	24.50	26.50	54,092
2023-02-06	28.00	28.00	25.00	25.00	38,323
2023-02-03	28.00	28.00	28.00	28.00	1,000
2023-02-02	31.00	31.00	27.50	28.00	59,534
2023-02-01	31.50	31.50	31.00	31.00	32,413
2023-01-31	33.00	33.00	31.50	31.50	42,351
2023-01-30	34.50	34.50	33.00	33.50	36,973
2023-01-27	34.50	34.50	34.50	34.50	2,882
2023-01-26	34.50	34.50	34.50	34.50	2,164
2023-01-25	36.50	36.50	34.50	34.50	68,051
2023-01-24	36.00	36.50	36.00	36.50	41,398
2023-01-23	36.00	36.00	35.00	35.00	62,838
2023-01-20	36.50	36.50	36.00	36.00	7,500
2023-01-19	36.50	36.50	36.00	36.50	25,000
2023-01-18	37.00	37.50	36.50	36.50	50,200
2023-01-17	37.00	37.00	37.00	37.00	13,416
2023-01-16	35.00	37.00	35.00	37.00	49,086
2023-01-13	31.50	35.00	33.00	35.00	210,817
2023-01-12	29.50	35.00	29.50	31.50	158,150
2023-01-11	29.50	29.50	29.50	29.50	0
2023-01-10	29.50	29.50	29.50	29.50	0
2023-01-09	29.50	29.50	29.50	29.50	0
2023-01-06	29.50	29.50	29.50	29.50	1,000
2023-01-05	30.50	30.50	30.50	30.50	2,000
2023-01-04	23.50	30.50	23.50	30.50	98,368
2023-01-03	23.50	23.50	23.50	23.50	0
2023-01-02	23.50	23.50	23.50	23.50	0
2022-12-30	23.50	23.50	23.50	23.50	4,104
2022-12-29	24.50	24.50	23.50	23.50	5,000
2022-12-28	24.50	24.50	24.50	24.50	0
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	24.50	24.50	24.50	24.50	0
2022-12-22	24.00	24.50	24.00	24.50	2,000
2022-12-21	25.00	25.00	24.00	24.00	12,248
2022-12-20	25.00	25.00	25.00	25.00	3,000
2022-12-19	25.00	25.00	25.00	25.00	16,119
2022-12-16	27.00	27.00	25.00	25.00	15,354
2022-12-15	27.00	27.00	27.00	27.00	3,400
2022-12-14	22.50	27.50	22.00	27.00	141,521
2022-12-13	23.50	23.50	22.00	22.00	14,859
2022-12-12	23.50	23.50	23.50	23.50	6,979
2022-12-09	23.50	23.50	23.50	23.50	22,500
2022-12-08	22.50	24.50	22.50	23.50	95,790
2022-12-07	22.50	22.50	19.50	19.50	64,010
2022-12-06	25.50	25.50	22.50	22.50	40,789
2022-12-05	27.00	27.50	25.00	25.00	60,375
2022-12-02	29.00	29.00	27.50	27.50	30,500
2022-12-01	29.00	29.00	29.00	29.00	0
2022-11-30	29.00	29.00	29.00	29.00	0
2022-11-29	29.00	29.00	29.00	29.00	3,633
2022-11-28	29.00	29.00	29.00	29.00	0
2022-11-25	29.00	29.00	29.00	29.00	0
2022-11-24	29.00	29.00	29.00	29.00	0
2022-11-23	29.00	29.00	29.00	29.00	0
2022-11-22	29.00	29.00	29.00	29.00	2,500
2022-11-21	29.00	29.00	29.00	29.00	0
2022-11-18	29.00	29.00	29.00	29.00	10,293
2022-11-17	29.00	29.00	29.00	29.00	0
2022-11-16	29.00	29.00	29.00	29.00	0
2022-11-15	29.00	29.00	29.00	29.00	1,000
2022-11-14	29.00	29.00	29.00	29.00	10,248
2022-11-11	29.00	29.00	29.00	29.00	0
2022-11-10	29.00	29.00	29.00	29.00	0
2022-11-09	29.00	29.00	29.00	29.00	0
2022-11-08	29.00	29.00	28.00	29.00	0
2022-11-07	28.00	28.00	28.00	28.00	0
2022-11-04	28.00	28.00	28.00	28.00	0
2022-11-03	29.00	29.00	28.00	28.00	0
2022-11-02	29.50	29.50	28.00	28.00	33,008
2022-11-01	29.50	29.50	29.50	29.50	0
2022-10-31	29.50	29.50	29.50	29.50	11
2022-10-28	29.50	29.50	29.50	29.50	0
2022-10-27	29.50	29.50	29.50	29.50	1,639
2022-10-26	29.50	29.50	29.50	29.50	0
2022-10-25	29.50	29.50	29.50	29.50	0
2022-10-24	29.50	29.50	29.50	29.50	0
2022-10-21	29.50	29.50	29.50	29.50	0
2022-10-20	29.50	29.50	29.50	29.50	0
2022-10-19	29.50	29.50	29.50	29.50	0
2022-10-18	29.50	29.50	29.50	29.50	3,761
2022-10-17	30.00	30.00	28.50	29.50	14,100
2022-10-14	30.00	30.00	30.00	30.00	5,500
2022-10-13	30.00	30.00	30.00	30.00	0
2022-10-12	30.00	30.00	30.00	30.00	0
2022-10-11	30.00	30.00	30.00	30.00	1,500
2022-10-10	30.50	30.50	27.00	30.00	0
2022-10-07	30.00	30.00	30.00	30.00	0
2022-10-06	30.00	30.00	30.00	30.00	200
2022-10-05	30.00	30.00	30.00	30.00	0
2022-10-04	30.00	30.00	30.00	30.00	324
2022-10-03	30.00	30.00	30.00	30.00	0
2022-09-30	30.50	30.50	27.00	30.00	123,030
2022-09-29	30.00	30.00	30.00	30.00	5,691
2022-09-28	31.00	31.00	28.00	30.00	10,000
2022-09-27	37.00	37.00	30.50	30.50	61,579
2022-09-26	39.50	39.50	37.50	37.50	30,230
2022-09-23	41.00	41.00	37.00	39.50	32,130
2022-09-22	41.00	41.00	41.00	41.00	0
2022-09-21	41.00	41.00	41.00	41.00	0
2022-09-20	40.50	41.00	37.00	41.00	0
2022-09-19	41.00	41.00	41.00	41.00	0
2022-09-16	41.00	41.00	41.00	41.00	25,000
2022-09-15	40.50	42.50	37.00	41.00	83,496
2022-09-14	42.50	42.50	40.00	42.50	0
2022-09-13	42.50	42.50	40.00	42.50	0
2022-09-12	42.50	42.50	40.00	42.50	0
2022-09-09	42.50	42.50	40.00	42.50	0
2022-09-08	42.50	42.50	40.00	42.50	10,000
2022-09-07	42.50	42.50	40.00	42.50	0
2022-09-06	41.50	42.50	38.00	42.50	12,843
2022-09-05	42.50	42.50	40.00	41.50	24,596
2022-09-02	48.50	48.50	41.50	42.50	52,037
2022-09-01	47.50	47.50	47.50	47.50	3,000
2022-08-31	47.50	47.50	45.00	47.50	8,179
2022-08-30	43.50	47.50	43.50	47.50	153,162
2022-08-29	42.50	42.50	42.50	42.50	0
2022-08-26	42.50	42.50	42.50	42.50	0
2022-08-25	42.50	42.50	42.50	42.50	0
2022-08-24	42.50	42.50	42.50	42.50	115,000
2022-08-23	42.50	42.50	42.50	42.50	0
2022-08-22	42.50	42.50	40.00	42.50	0
2022-08-19	42.50	42.50	40.00	42.50	0
2022-08-18	42.50	42.50	42.50	42.50	0
2022-08-17	42.50	42.50	42.50	42.50	0
2022-08-16	42.50	42.50	42.50	42.50	0
2022-08-15	42.50	42.50	42.50	42.50	10,940
2022-08-12	43.50	43.50	40.00	42.50	14,533
2022-08-11	42.50	42.50	40.00	42.50	7,000
2022-08-10	42.50	42.50	40.00	42.50	2,143
2022-08-09	44.00	44.00	42.50	42.50	10,500
2022-08-08	46.50	46.50	43.00	44.00	6,266
2022-08-05	47.50	47.50	46.50	46.50	2,500
2022-08-04	47.50	47.50	47.50	47.50	0
2022-08-03	47.50	47.50	47.50	47.50	0
2022-08-02	47.50	47.50	47.50	47.50	298
2022-08-01	47.50	47.50	45.00	47.50	0
2022-07-29	47.50	47.50	47.50	47.50	5,791
2022-07-28	46.50	47.50	43.00	47.50	2,238
2022-07-27	46.50	46.50	43.00	46.50	0
2022-07-26	46.50	46.50	43.00	46.50	0
2022-07-25	46.50	46.50	43.00	46.50	0
2022-07-22	46.50	46.50	43.00	46.50	0
2022-07-21	46.50	46.50	43.00	46.50	83
2022-07-20	46.50	46.50	43.00	46.50	0
2022-07-19	46.50	46.50	46.50	46.50	0
2022-07-18	46.50	46.50	46.50	46.50	0
2022-07-15	47.50	47.50	46.50	46.50	4,677
2022-07-14	47.50	47.50	47.50	47.50	0
2022-07-13	47.50	47.50	47.50	47.50	0
2022-07-12	47.50	47.50	47.50	47.50	0
2022-07-11	47.50	47.50	45.00	47.50	0
2022-07-08	47.50	47.50	45.00	47.50	0
2022-07-07	47.50	47.50	45.00	47.50	4,500
2022-07-06	47.50	47.50	45.00	47.50	0
2022-07-05	47.50	47.50	45.00	47.50	0
2022-07-04	47.50	47.50	45.00	47.50	120
2022-07-01	45.50	47.50	43.00	47.50	43,579
2022-06-30	45.50	45.50	43.00	45.50	0
2022-06-29	43.00	44.00	44.00	44.00	26,139
2022-06-28	43.90	43.90	42.80	43.00	11,308
2022-06-27	43.90	43.90	42.80	43.90	0
2022-06-24	45.40	45.40	43.90	43.90	1,522
2022-06-23	45.40	45.40	45.40	45.40	0
2022-06-22	45.40	45.40	45.40	45.40	0
2022-06-21	45.40	45.40	45.40	45.40	0
2022-06-20	46.00	46.00	45.40	45.40	4,500
2022-06-17	45.40	46.00	45.40	46.00	4,229
2022-06-16	45.40	45.40	45.40	45.40	757
2022-06-15	45.40	45.40	45.40	45.40	6,000
2022-06-14	47.00	47.00	45.40	45.40	5,000
2022-06-13	47.00	47.00	47.00	47.00	0
2022-06-10	47.50	47.50	45.00	47.00	3,120
2022-06-09	48.50	48.50	45.00	47.50	0
2022-06-08	48.50	48.50	45.00	47.50	7,238
2022-06-07	48.50	48.50	45.00	47.50	0
2022-06-06	48.50	48.50	45.00	47.50	10,000
2022-06-03	47.50	47.50	47.50	47.50	0
2022-06-02	47.50	47.50	47.50	47.50	0
2022-06-01	48.50	48.50	45.00	47.50	0
2022-05-31	48.50	48.50	45.00	47.50	10,000
2022-05-30	48.50	48.50	45.00	47.50	4,500
2022-05-27	48.50	48.50	45.00	48.50	0
2022-05-26	49.00	49.00	46.00	48.50	1,000
2022-05-25	49.00	49.00	46.00	49.00	91,880
2022-05-24	52.00	52.00	48.00	49.00	12,000
2022-05-23	53.00	53.00	50.00	51.50	1,000
2022-05-20	52.50	52.50	52.50	52.50	0
2022-05-19	53.00	53.00	50.00	52.50	0
2022-05-18	53.00	53.00	50.00	52.50	0
2022-05-17	52.50	52.50	52.50	52.50	1,000
2022-05-16	53.00	53.00	50.00	52.50	0
2022-05-13	52.50	52.50	52.50	52.50	1,000
2022-05-12	53.00	53.00	50.00	52.50	10,000
2022-05-11	53.00	53.00	50.00	53.00	7,250
2022-05-10	53.00	53.00	50.00	53.00	10,000
2022-05-09	53.00	53.00	50.00	53.00	0
2022-05-06	55.00	55.50	49.00	53.00	92,118
2022-05-05	55.00	55.50	50.00	55.50	45,826
2022-05-04	57.00	57.00	54.00	55.00	6,322
2022-05-03	57.00	57.00	54.00	57.00	25,000
2022-05-02	57.00	57.00	57.00	57.00	0
2022-04-29	57.00	57.00	54.00	57.00	50,000
2022-04-28	57.00	57.00	54.00	57.00	0
2022-04-27	57.00	57.00	54.00	57.00	4,000
2022-04-26	57.00	57.00	57.00	57.00	7,359
2022-04-25	57.00	57.00	57.00	57.00	10,000
2022-04-22	57.50	57.50	57.25	57.25	0
2022-04-21	57.50	57.50	57.50	57.50	1,454
2022-04-20	57.50	57.50	57.50	57.50	0
2022-04-19	57.50	57.50	57.50	57.50	264
2022-04-18	57.50	57.50	57.50	57.50	0
2022-04-15	57.50	57.50	57.50	57.50	0
2022-04-14	57.25	57.50	55.00	57.50	0
2022-04-13	57.50	57.50	55.00	57.50	45,000
2022-04-12	57.50	57.50	55.00	57.50	46,698
2022-04-11	60.00	60.00	55.00	57.50	15,380
2022-04-08	60.00	60.00	60.00	60.00	0
2022-04-07	60.00	60.00	55.00	60.00	6,989
2022-04-06	60.00	60.00	55.00	60.00	0
2022-04-05	60.00	60.00	60.00	60.00	10,018
2022-04-04	58.50	62.50	58.50	60.00	48,175
2022-04-01	59.50	59.50	58.50	58.50	7,261
2022-03-31	59.50	59.50	59.50	59.50	985
2022-03-30	59.50	59.50	59.50	59.50	9,691
2022-03-29	59.50	59.50	59.50	59.50	0
2022-03-28	59.50	59.50	59.50	59.50	0
2022-03-25	59.50	59.50	59.50	59.50	3,983
2022-03-24	59.50	59.50	59.50	59.50	41,890
2022-03-23	59.50	59.50	55.00	59.50	53,732
2022-03-22	59.50	59.50	59.50	59.50	10,000
2022-03-21	59.50	59.50	59.50	59.50	600
2022-03-18	60.00	60.00	59.50	59.50	5,784
2022-03-17	53.00	59.50	53.00	59.50	25,232
2022-03-16	52.50	53.00	52.50	53.00	1,000
2022-03-15	51.00	52.50	51.00	52.50	17,683
2022-03-14	51.00	51.00	51.00	51.00	7,500
2022-03-11	52.50	52.50	51.00	51.00	26,760
2022-03-10	52.50	52.50	52.50	52.50	7,581
2022-03-09	46.00	52.00	46.00	52.00	64,899
2022-03-08	54.00	54.00	46.00	46.00	34,714
2022-03-07	59.50	59.50	55.00	55.00	23,250
2022-03-04	65.00	65.00	61.50	61.50	8,823
2022-03-03	65.00	65.00	65.00	65.00	0
2022-03-02	65.00	68.00	68.00	68.00	200
2022-03-01	65.00	65.00	65.00	65.00	0
2022-02-28	65.00	65.00	65.00	65.00	1,500
2022-02-25	65.00	65.00	60.00	65.00	0
2022-02-24	65.00	65.00	65.00	65.00	0
2022-02-23	65.50	65.50	65.50	65.50	0
2022-02-22	65.50	65.00	65.00	65.00	2,800
2022-02-21	65.50	65.50	61.00	65.50	819
2022-02-18	66.00	66.00	62.00	65.50	1,200
2022-02-17	66.00	66.00	66.00	66.00	0
2022-02-16	67.50	67.50	66.00	66.00	5,923
2022-02-15	67.50	67.50	67.50	67.50	12,355
2022-02-14	67.50	67.50	65.00	67.50	13,749
2022-02-11	76.00	76.00	56.50	67.50	201,727
2022-02-10	76.00	76.00	76.00	76.00	0
2022-02-09	76.00	76.00	76.00	76.00	0
2022-02-08	76.00	76.00	76.00	76.00	3,000
2022-02-07	76.00	76.00	76.00	76.00	0
2022-02-04	76.00	76.00	76.00	76.00	8,353
2022-02-03	77.50	77.50	76.00	76.00	8,985
2022-02-02	77.50	77.50	77.50	77.50	7,570
2022-02-01	77.50	77.50	77.50	77.50	21,143
2022-01-31	77.50	77.50	77.50	77.50	0
2022-01-28	78.50	78.50	77.50	77.50	17,614
2022-01-27	78.50	78.50	78.50	78.50	614
2022-01-26	78.50	78.50	78.50	78.50	40,600
2022-01-25	70.00	79.50	70.00	78.50	113,522
2022-01-24	71.00	71.00	69.50	69.50	7,798
2022-01-21	71.00	71.00	71.00	71.00	26,127
2022-01-20	71.00	71.00	71.00	71.00	23,753
2022-01-19	71.50	71.50	71.00	71.00	738
2022-01-18	71.50	71.50	71.50	71.50	2,768
2022-01-17	71.50	71.50	71.50	71.50	9,359
2022-01-14	71.50	71.50	68.00	71.50	28,484
2022-01-13	72.50	72.50	71.50	71.50	170,243
2022-01-12	70.50	73.00	67.00	72.50	42,519
2022-01-11	70.50	70.50	70.50	70.50	1,278
2022-01-10	71.00	71.00	70.50	70.50	35,343
2022-01-07	71.00	71.00	71.00	71.00	1,339
2022-01-06	71.00	71.00	71.00	71.00	5,074
2022-01-05	71.00	71.00	71.00	71.00	0
2022-01-04	67.50	71.00	67.50	71.00	2,652
2022-01-03	67.50	67.50	67.50	67.50	0
2021-12-31	67.50	67.50	67.50	67.50	0
2021-12-30	67.50	67.50	67.50	67.50	4,912
2021-12-29	67.50	67.50	65.00	67.50	2,642
2021-12-28	67.50	67.50	67.50	67.50	0
2021-12-27	67.50	67.50	67.50	67.50	0
2021-12-24	67.50	67.50	67.50	67.50	1,000
2021-12-23	67.50	67.50	67.50	67.50	2,332
2021-12-22	67.50	67.50	67.50	67.50	171
2021-12-21	67.50	67.50	67.50	67.50	5,614
2021-12-20	72.00	72.00	67.50	67.50	12,116
2021-12-17	72.00	72.00	69.00	72.00	5,544
2021-12-16	76.50	76.50	72.00	72.00	25,000
2021-12-15	76.50	76.50	76.50	76.50	4,297
2021-12-14	71.50	76.50	71.50	76.50	9,687
2021-12-13	71.50	71.50	71.50	71.50	2,683
2021-12-10	71.50	71.50	71.50	71.50	4,729
2021-12-09	71.50	71.50	71.50	71.50	0
2021-12-08	71.50	71.50	71.50	71.50	22,000
2021-12-07	71.50	71.50	71.50	71.50	12,109
2021-12-06	71.50	71.50	71.50	71.50	0
2021-12-03	71.00	71.50	68.00	71.50	13,925
2021-12-02	71.00	71.50	68.00	71.50	12,274
2021-12-01	71.50	71.50	71.50	71.50	18,875
2021-11-30	73.50	73.50	71.50	71.50	16,358
2021-11-29	72.50	73.50	70.00	73.50	25,594
2021-11-26	79.00	79.00	72.50	72.50	64,417
2021-11-25	79.00	79.00	79.00	79.00	20,664
2021-11-24	78.50	80.00	80.00	80.00	28,870
2021-11-23	78.00	78.50	78.00	78.50	41,248
2021-11-22	78.00	78.00	78.00	78.00	58,969
2021-11-19	78.00	78.00	74.00	78.00	8,203
2021-11-18	78.00	78.00	78.00	78.00	29,743
2021-11-17	78.50	78.50	76.00	78.00	33,312
2021-11-16	86.50	86.50	78.50	78.50	59,522
2021-11-15	78.00	86.50	78.00	86.50	89,250
2021-11-12	74.50	78.00	74.50	78.00	27,848
2021-11-11	71.50	74.50	70.00	74.50	18,204
2021-11-10	64.00	72.50	64.00	71.50	107,234
2021-11-09	57.50	64.00	57.50	64.00	123,151
2021-11-08	57.50	57.50	57.50	57.50	25,600
2021-11-05	64.50	64.50	55.00	57.50	169,370
2021-11-04	68.50	68.50	62.50	64.50	33,452
2021-11-03	68.50	68.50	68.50	68.50	3,391
2021-11-02	68.50	68.50	68.50	68.50	8,238
2021-11-01	75.50	75.50	68.00	68.50	107,625
2021-10-29	54.50	76.50	51.00	74.00	262,424
2021-10-28	54.50	54.50	54.50	54.50	12,846
2021-10-27	55.50	55.50	54.00	54.50	244,677
2021-10-26	44.50	55.50	44.50	55.50	286,881
2021-10-25	37.50	44.50	37.50	44.50	185,840
2021-10-22	37.50	37.50	37.50	37.50	5,322
2021-10-21	38.50	38.50	37.50	37.50	3,301
2021-10-20	38.50	38.50	38.50	38.50	0
2021-10-19	38.50	38.50	35.00	38.50	0
2021-10-18	38.50	38.50	38.50	38.50	7,322
2021-10-15	38.50	38.50	35.00	38.50	38,831
2021-10-14	34.00	38.50	34.00	38.50	193,548
2021-10-13	34.00	34.00	34.00	34.00	2,492
2021-10-12	34.50	34.50	32.00	34.00	26,172
2021-10-11	34.50	34.50	34.50	34.50	21,300
2021-10-08	34.50	34.50	34.50	34.50	28,893
2021-10-07	36.50	36.50	34.50	34.50	0
2021-10-06	37.50	38.50	35.00	36.50	8,526
2021-10-05	38.50	38.50	38.50	38.50	20,432
2021-10-04	38.50	38.50	38.50	38.50	8,782
2021-10-01	38.50	38.50	38.50	38.50	27,374
2021-09-30	38.50	38.50	38.50	38.50	2,818
2021-09-29	37.50	39.50	37.50	38.50	108,443
2021-09-28	36.50	36.50	33.00	36.50	1,800
2021-09-27	36.50	36.50	36.50	36.50	0
2021-09-24	35.50	35.50	35.50	35.50	13,364
2021-09-23	35.50	35.50	35.50	35.50	0
2021-09-22	35.50	35.50	35.50	35.50	30,000
2021-09-21	35.50	35.50	35.50	35.50	0
2021-09-20	35.50	35.50	35.50	35.50	1,250
2021-09-17	35.50	35.50	35.50	35.50	0
2021-09-16	36.50	36.50	35.50	35.50	0
2021-09-15	38.50	38.50	35.00	36.50	21,577
2021-09-14	37.50	37.50	37.50	37.50	0
2021-09-13	38.50	38.50	35.00	37.50	5,038
2021-09-10	40.00	40.00	37.50	37.50	8,654
2021-09-09	41.00	41.00	38.00	40.00	0
2021-09-08	41.00	41.00	38.00	41.00	0
2021-09-07	41.00	41.00	38.00	41.00	0
2021-09-06	43.00	44.00	40.00	41.00	5,250
2021-09-03	43.00	44.00	40.00	44.00	2,626
2021-09-02	43.00	44.00	40.00	44.00	4,548
2021-09-01	43.00	44.00	40.00	44.00	23,454
2021-08-31	43.00	44.00	40.00	44.00	1,000
2021-08-30	44.00	44.00	44.00	44.00	0
2021-08-27	43.00	44.00	40.00	44.00	26,991
2021-08-26	43.00	44.00	40.00	44.00	6,183
2021-08-25	44.00	44.00	40.00	44.00	90,000
2021-08-24	43.00	44.00	40.00	44.00	2,000
2021-08-23	43.00	43.00	40.00	43.00	0
2021-08-20	42.50	42.50	40.00	42.50	0
2021-08-19	42.50	42.50	40.00	42.50	0
2021-08-18	42.50	42.50	40.00	42.50	0
2021-08-17	42.50	42.50	40.00	42.50	20,000
2021-08-16	42.50	42.50	40.00	42.50	8,261
2021-08-13	42.50	42.50	40.00	42.50	0
2021-08-12	42.50	42.50	40.00	42.50	1,200
2021-08-11	42.50	42.50	40.00	42.50	1,261
2021-08-10	42.50	42.50	40.00	42.50	0
2021-08-09	42.50	42.50	40.00	42.50	0
2021-08-06	42.50	42.50	40.00	42.50	70,796
2021-08-05	42.50	42.50	40.00	42.50	16,736
2021-08-04	42.00	44.00	40.00	42.50	114,676
2021-08-03	38.00	38.00	36.00	38.00	999
2021-08-02	38.00	38.00	36.00	38.00	20,000
2021-07-30	42.50	42.50	32.50	38.00	147,906
2021-07-29	42.50	42.50	40.00	42.50	1,000
2021-07-28	42.50	42.50	40.00	42.50	1,000
2021-07-27	42.50	42.50	40.00	42.50	0
2021-07-26	42.50	42.50	40.00	42.50	6,250
2021-07-23	44.00	44.00	40.00	42.50	9,000
2021-07-22	44.00	44.00	40.00	42.50	4,573
2021-07-21	44.00	44.00	40.00	42.50	821
2021-07-20	44.00	44.00	40.00	42.50	1,800
2021-07-19	44.00	44.00	40.00	42.50	800
2021-07-16	46.00	46.00	41.50	42.50	12,419
2021-07-15	46.00	46.00	46.00	46.00	649
2021-07-14	46.00	46.00	46.00	46.00	0
2021-07-13	46.00	46.00	46.00	46.00	0
2021-07-12	46.00	46.00	46.00	46.00	1,250
2021-07-09	45.00	46.00	45.00	46.00	5,472
2021-07-08	45.00	45.00	45.00	45.00	0
2021-07-07	45.00	45.00	45.00	45.00	5,957
2021-07-06	45.00	45.00	45.00	45.00	2,127
2021-07-05	47.50	47.50	45.00	45.00	16,000
2021-07-02	47.50	47.50	47.50	47.50	13,339
2021-07-01	47.50	47.50	45.50	47.50	11,469
2021-06-30	47.50	47.50	47.50	47.50	18,705
2021-06-29	47.50	47.50	47.50	47.50	31,016
2021-06-28	55.00	55.00	47.50	47.50	28,382
2021-06-25	55.00	55.00	55.00	55.00	4,990
2021-06-24	55.00	55.00	50.00	55.00	0
2021-06-23	55.00	55.00	55.00	55.00	0
2021-06-22	57.50	57.50	57.50	57.50	1,574
2021-06-21	59.50	59.50	57.50	57.50	10,269
2021-06-18	59.50	59.50	59.50	59.50	0
2021-06-17	59.50	59.50	59.50	59.50	8,921
2021-06-16	59.50	59.50	59.50	59.50	0
2021-06-15	59.50	59.50	59.50	59.50	800
2021-06-14	59.50	59.50	59.50	59.50	2,000
2021-06-11	59.50	59.50	59.50	59.50	0
2021-06-10	59.50	59.50	59.50	59.50	0
2021-06-09	59.50	59.50	59.50	59.50	897
2021-06-08	60.50	60.50	59.50	59.50	0
2021-06-07	60.50	60.50	60.50	60.50	9,200
2021-06-04	60.50	60.50	60.50	60.50	53,424
2021-06-03	60.00	60.50	57.00	60.50	14,475
2021-06-02	55.50	58.50	55.50	58.50	46,563
2021-06-01	55.50	56.50	55.50	55.50	29,500
2021-05-28	49.50	55.50	49.50	55.50	117,037
2021-05-27	62.50	62.50	46.00	49.50	188,133
2021-05-26	68.00	68.00	62.50	62.50	93,006
2021-05-25	65.50	71.50	65.50	71.50	19,500
2021-05-24	65.50	65.50	65.50	65.50	14,815
2021-05-21	65.50	65.50	65.50	65.50	5,000
2021-05-20	65.50	65.50	65.50	65.50	15,439
2021-05-19	65.50	65.50	65.50	65.50	21,315
2021-05-18	64.50	72.00	64.50	66.00	134,624
2021-05-17	59.00	64.50	59.00	64.50	27,384
2021-05-14	60.50	60.50	55.00	59.00	123,686
2021-05-13	61.50	61.50	60.50	60.50	14,775
2021-05-12	66.50	66.50	63.00	63.00	21,664
2021-05-11	68.50	68.50	66.50	66.50	10,261
2021-05-10	66.50	70.50	66.50	68.50	35,420
2021-05-07	61.25	66.50	58.00	66.50	75,950
2021-05-06	59.00	61.25	59.00	61.25	14,600
2021-05-05	52.00	59.50	50.00	59.00	114,804
2021-05-04	47.50	52.00	46.00	52.00	71,821
2021-04-30	47.50	47.50	47.50	47.50	39,670
2021-04-29	47.50	47.50	47.50	47.50	3,561
2021-04-28	47.50	47.50	47.50	47.50	119,720
2021-04-27	47.00	47.50	47.00	47.50	6,266
2021-04-26	46.00	47.00	46.00	47.00	53,599
2021-04-23	46.00	46.00	46.00	46.00	37,608
2021-04-22	46.00	46.00	46.00	46.00	21,693
2021-04-21	46.00	47.00	46.00	46.00	112,950
2021-04-20	46.00	46.00	46.00	46.00	7,793
2021-04-19	46.50	46.50	46.00	46.00	3,000
2021-04-16	47.50	47.50	45.00	46.50	144,388
2021-04-15	47.50	47.50	45.00	47.50	15,652
2021-04-14	47.50	47.50	45.00	47.50	41,417
2021-04-13	49.00	49.00	47.00	47.50	16,932
2021-04-12	50.00	50.00	48.00	49.00	19,638
2021-04-09	46.50	50.00	44.00	50.00	66,141
2021-04-08	44.50	46.50	42.00	46.50	85,330
2021-04-07	40.60	44.50	39.00	44.50	91,488
2021-04-06	40.60	41.00	39.00	41.00	82,841
2021-04-01	41.00	41.00	41.00	41.00	9,356
2021-03-31	45.00	45.00	41.00	41.00	93,954
2021-03-30	45.50	45.50	45.00	45.00	20,825
2021-03-29	46.50	46.50	45.50	45.50	31,386
2021-03-26	46.50	46.50	46.50	46.50	3,518
2021-03-25	47.00	47.00	46.50	46.50	20,923
2021-03-24	46.00	47.00	46.00	47.00	67,980
2021-03-23	43.50	46.50	43.50	46.00	107,623
2021-03-22	38.00	43.50	38.00	43.50	176,322
2021-03-19	43.50	43.50	38.00	38.00	57,967
2021-03-18	35.50	45.00	37.00	43.50	283,231
2021-03-17	33.00	36.00	31.00	35.50	217,413
2021-03-16	29.00	34.50	29.00	33.00	891,205
2021-03-15	29.50	29.50	29.00	29.00	14,415
2021-03-12	29.50	30.00	30.00	29.50	30,782
2021-03-11	27.50	29.50	27.50	29.50	232,173
2021-03-10	27.50	27.50	27.50	27.50	2,434
2021-03-09	27.50	27.50	27.50	27.50	14,567
2021-03-08	27.50	27.50	27.50	27.50	83,544
2021-03-05	27.50	27.50	27.50	27.50	66,698
2021-03-04	28.50	28.50	27.50	27.50	62,447
2021-03-03	29.50	29.50	28.50	28.50	93,915
2021-03-02	28.00	29.50	26.00	29.50	288,577
2021-03-01	27.50	28.00	28.00	27.50	5,000
2021-02-26	27.50	27.50	27.50	27.50	5,000
2021-02-25	27.50	27.50	27.50	27.50	33,617
2021-02-24	27.50	27.50	27.50	27.50	21,217
2021-02-23	29.00	29.00	27.50	27.50	105,988
2021-02-22	29.00	29.00	28.50	29.00	76,217
2021-02-19	29.00	29.00	29.00	29.00	71,664
2021-02-18	29.50	29.40	29.40	29.00	279,830
2021-02-17	28.50	28.50	28.50	28.50	25,982
2021-02-16	28.50	29.00	28.00	28.50	201,396
2021-02-15	27.00	31.00	25.00	28.50	522,900
2021-02-12	24.50	29.00	24.50	27.00	279,262
2021-02-11	22.50	24.50	22.50	24.50	127,948
2021-02-10	23.00	23.00	22.50	22.50	86,544
2021-02-09	23.00	23.00	23.00	23.00	7,095
2021-02-08	23.00	23.00	22.00	23.00	25,842
2021-02-05	23.00	23.00	23.00	23.00	4,259
2021-02-04	23.00	23.00	23.00	23.00	0
2021-02-03	24.50	24.50	23.00	23.00	99,176
2021-02-02	23.50	24.50	23.50	24.50	142,014
2021-02-01	23.50	23.50	22.00	23.50	17,533
2021-01-29	23.50	23.50	23.50	23.50	0
2021-01-28	25.00	25.00	23.50	23.50	14,730
2021-01-27	25.50	25.50	25.00	25.00	16,412
2021-01-26	25.50	25.50	25.50	25.50	5,719
2021-01-25	25.50	25.50	25.50	25.50	2,247
2021-01-22	26.50	26.50	25.50	25.50	51,541
2021-01-21	26.50	26.50	25.00	26.50	2,950
2021-01-20	28.50	28.50	26.50	26.50	205,448
2021-01-19	29.50	29.50	28.50	28.50	59,218
2021-01-18	30.00	30.00	29.00	29.50	21,124
2021-01-15	30.00	30.00	30.00	30.00	10,909
2021-01-14	30.50	30.50	30.00	30.00	58,771
2021-01-13	31.00	31.00	30.50	30.50	179,910
2021-01-12	30.00	31.00	30.00	31.00	197,727
2021-01-11	29.50	30.00	29.50	30.00	141,244
2021-01-08	30.00	30.00	29.50	29.50	43,709
2021-01-07	30.00	30.60	30.60	30.00	274,098
2021-01-06	30.00	30.00	30.00	30.00	68,167
2021-01-05	30.50	30.50	28.00	30.00	257,445
2021-01-04	32.50	32.50	29.00	29.50	560,179
2020-12-31	32.50	33.00	31.50	32.50	490,775
2020-12-30	29.50	32.50	29.50	32.50	3,977,668
2020-12-29	29.50	29.50	29.00	29.50	0
2020-12-24	29.50	29.50	29.50	29.50	0
2020-12-23	29.50	29.50	29.50	29.50	350
2020-12-22	29.50	29.50	29.50	29.50	481
2020-12-21	29.50	29.50	29.50	29.50	0
2020-12-18	30.00	30.00	29.50	29.50	0
2020-12-17	30.00	30.00	29.00	30.00	0
2020-12-16	30.00	30.00	29.00	30.00	5,000
2020-12-15	30.00	30.00	29.00	30.00	0
2020-12-14	30.00	30.00	29.00	30.00	0
2020-12-11	30.00	30.00	29.00	30.00	0
2020-12-10	30.00	30.50	30.00	30.00	57,418
2020-12-09	29.50	30.00	29.50	30.00	3,050
2020-12-08	29.50	29.50	29.50	29.50	0
2020-12-07	29.50	29.50	29.50	29.50	24,972
2020-12-04	29.50	29.50	29.50	29.50	0
2020-12-03	29.50	29.50	29.50	29.50	0
2020-12-02	29.50	29.50	29.50	29.50	0
2020-12-01	29.50	29.50	29.50	29.50	0
2020-11-30	29.50	29.50	29.50	29.50	0
2020-11-27	30.00	30.00	29.50	29.50	0
2020-11-26	30.50	30.50	30.00	30.00	25,250
2020-11-25	30.50	30.50	30.50	30.50	3,522
2020-11-24	30.50	30.50	30.50	30.50	0
2020-11-23	30.50	30.50	30.50	30.50	3,500
2020-11-20	30.50	30.50	30.50	30.50	0
2020-11-19	31.00	31.00	28.00	30.50	0
2020-11-18	30.50	30.50	30.50	30.50	0
2020-11-17	29.00	30.50	29.00	30.50	8,000
2020-11-16	29.00	29.00	29.00	29.00	0
2020-11-13	29.00	29.00	29.00	29.00	0
2020-11-12	29.00	29.00	29.00	29.00	0
2020-11-11	29.00	29.00	29.00	29.00	0
2020-11-10	29.00	29.00	29.00	29.00	2,022
2020-11-09	29.00	29.00	29.00	29.00	0
2020-11-06	29.00	29.00	29.00	29.00	0
2020-11-05	29.00	29.00	29.00	29.00	0
2020-11-04	29.00	29.00	28.00	29.00	0
2020-11-03	29.00	29.00	29.00	29.00	0
2020-11-02	29.00	29.00	29.00	29.00	0
2020-10-30	29.00	29.00	28.00	29.00	0
2020-10-29	29.00	29.00	28.00	29.00	0
2020-10-28	29.00	29.00	28.00	29.00	144
2020-10-27	29.00	29.00	28.00	29.00	0
2020-10-26	29.00	29.00	28.00	29.00	0
2020-10-23	29.00	29.00	29.00	29.00	3,362
2020-10-22	29.00	29.00	29.00	29.00	78
2020-10-21	29.00	29.00	29.00	29.00	0
2020-10-20	29.00	29.00	28.00	29.00	0
2020-10-16	29.00	29.00	29.00	29.00	664
2020-10-15	29.00	29.00	29.00	29.00	0
2020-10-14	29.00	29.00	29.00	29.00	0
2020-10-13	29.00	29.00	29.00	29.00	0
2020-10-12	29.00	29.00	29.00	29.00	0
2020-10-09	29.00	29.00	29.00	29.00	0
2020-10-08	29.00	29.00	29.00	29.00	449
2020-10-07	29.00	29.00	29.00	29.00	0
2020-10-06	29.00	29.00	29.00	29.00	0
2020-10-05	29.00	29.00	28.00	29.00	0
2020-10-02	29.00	29.00	29.00	29.00	0
2020-10-01	29.00	29.00	29.00	29.00	0
2020-09-30	30.50	30.50	29.00	29.00	0
2020-09-29	30.50	30.50	30.50	30.50	0
2020-09-28	32.50	32.50	30.00	30.50	7,700
2020-09-25	32.50	32.50	32.50	32.50	0
2020-09-24	32.50	32.50	32.50	32.50	0
2020-09-23	34.50	34.50	32.50	32.50	0
2020-09-22	34.50	34.50	34.50	34.50	0
2020-09-21	34.50	34.50	33.00	34.50	1,500
2020-09-18	34.50	34.50	34.50	34.50	0
2020-09-17	34.50	34.50	34.50	34.50	0
2020-09-16	34.50	34.50	34.50	34.50	0
2020-09-15	34.50	34.50	34.50	34.50	10
2020-09-14	34.50	34.50	34.50	34.50	0
2020-09-11	34.50	34.50	34.50	34.50	0
2020-09-10	34.50	34.50	33.00	34.50	0
2020-09-09	34.50	34.50	34.50	34.50	0
2020-09-08	34.50	34.50	34.50	34.50	0
2020-09-07	34.50	34.50	33.00	34.50	0
2020-09-04	34.50	34.50	34.50	34.50	1,149
2020-09-03	34.50	34.50	34.50	34.50	0
2020-09-02	34.50	34.50	34.50	34.50	0
2020-09-01	35.00	35.00	33.00	34.50	0
2020-08-28	34.50	34.50	33.00	34.50	2,000
2020-08-27	34.50	34.50	33.00	34.50	4,149
2020-08-26	34.50	34.50	33.00	34.50	0
2020-08-25	34.50	34.50	33.00	34.50	10,000
2020-08-24	34.50	34.50	33.00	34.50	0
2020-08-21	34.50	34.50	33.00	34.50	0
2020-08-20	34.50	34.50	33.00	34.50	0
2020-08-19	34.50	34.50	33.00	34.50	0
2020-08-18	34.50	34.50	33.00	34.50	0
2020-08-17	35.50	35.50	33.00	34.50	4,188
2020-08-14	34.50	35.50	33.00	35.50	0
2020-08-13	34.50	34.50	34.50	34.50	0
2020-08-12	34.50	34.50	33.00	34.50	0
2020-08-11	34.50	34.50	34.50	34.50	1,500
2020-08-10	34.50	34.50	34.50	34.50	7,000
2020-08-07	34.50	34.50	34.50	34.50	3,600
2020-08-06	34.50	34.50	33.00	34.50	2,000
2020-08-05	33.50	34.50	33.50	34.50	3,500
2020-08-04	33.50	33.50	33.50	33.50	0
2020-08-03	33.50	33.50	33.50	33.50	0
2020-07-31	33.50	33.50	33.50	33.50	0
2020-07-30	33.50	33.50	33.50	33.50	0
2020-07-29	33.50	33.50	33.50	33.50	10,000
2020-07-28	34.00	34.00	34.00	34.00	0
2020-07-27	36.50	36.50	34.00	34.00	7,350
2020-07-24	36.50	36.50	36.00	36.50	0
2020-07-23	36.50	36.50	36.50	36.50	0
2020-07-22	36.50	36.50	36.50	36.50	10,000
2020-07-21	39.00	39.00	36.50	36.50	10,750
2020-07-20	41.50	41.50	39.50	41.50	3,248
2020-07-17	44.00	44.00	41.50	41.50	5,730
2020-07-16	45.00	45.00	44.00	44.00	0
2020-07-15	45.00	45.00	45.00	45.00	0
2020-07-14	46.50	46.50	45.00	45.00	750
2020-07-13	46.50	46.50	46.50	46.50	9,500
2020-07-10	46.50	46.50	46.50	46.50	0
2020-07-09	46.50	46.50	46.50	46.50	0
2020-07-08	46.50	46.50	46.50	46.50	0
2020-07-07	46.50	46.50	46.50	46.50	0
2020-07-06	46.50	46.50	46.50	46.50	287
2020-07-03	46.50	46.50	45.00	46.50	0
2020-07-02	46.50	46.50	45.00	46.50	1,200
2020-07-01	46.50	46.50	46.50	46.50	0
2020-06-30	46.50	46.50	46.50	46.50	0
2020-06-29	46.50	46.50	46.50	46.50	0
2020-06-26	46.50	46.50	46.50	46.50	0
2020-06-25	46.50	46.50	46.50	46.50	0
2020-06-24	46.50	46.50	46.50	46.50	0
2020-06-23	46.50	46.50	46.50	46.50	0
2020-06-22	46.50	46.50	46.50	46.50	2,000
2020-06-19	46.50	46.50	46.50	46.50	0
2020-06-18	46.50	46.50	45.00	46.50	0
2020-06-17	46.50	46.50	46.50	46.50	0
2020-06-16	46.50	46.50	46.50	46.50	0
2020-06-15	46.50	46.50	46.50	46.50	0
2020-06-12	46.50	46.50	46.50	46.50	0
2020-06-11	46.50	46.50	46.50	46.50	0
2020-06-10	46.50	46.50	46.50	46.50	0
2020-06-09	46.50	46.50	46.50	46.50	0
2020-06-08	46.50	46.50	46.50	46.50	2,208
2020-06-05	46.50	46.50	46.50	46.50	0
2020-06-04	46.50	46.50	46.50	46.50	0
2020-06-03	46.50	46.50	46.50	46.50	23,000
2020-06-02	46.50	46.50	46.50	46.50	0
2020-06-01	46.50	46.50	46.50	46.50	0
2020-05-29	46.50	46.50	46.50	46.50	0
2020-05-28	46.50	46.50	46.50	46.50	0
2020-05-27	46.50	46.50	45.00	46.50	97
2020-05-26	46.50	46.50	46.50	46.50	0
2020-05-22	46.50	46.50	46.50	46.50	0
2020-05-21	46.50	46.50	46.50	46.50	0
2020-05-20	46.50	46.50	46.50	46.50	0
2020-05-19	46.50	46.50	46.50	46.50	0
2020-05-18	46.50	46.50	46.50	46.50	6,300
2020-05-15	46.50	46.50	46.50	46.50	0
2020-05-14	46.50	46.50	46.50	46.50	7,600
2020-05-13	46.50	46.50	46.50	46.50	519
2020-05-12	46.50	46.50	46.50	46.50	0
2020-05-11	46.50	46.50	46.50	46.50	3,191
2020-05-07	46.50	46.50	46.50	46.50	0
2020-05-06	46.50	46.50	46.50	46.50	0
2020-05-05	46.50	46.50	46.50	46.50	4,293
2020-05-04	46.50	46.50	46.50	46.50	0
2020-05-01	46.50	46.50	46.50	46.50	0
2020-04-30	46.50	46.50	46.50	46.50	0
2020-04-29	47.50	47.50	45.00	46.50	0
2020-04-28	46.50	46.50	46.50	46.50	0
2020-04-27	46.50	46.50	46.50	46.50	0
2020-04-24	46.50	46.50	46.50	46.50	0
2020-04-23	46.50	46.50	46.50	46.50	0
2020-04-22	46.50	46.50	46.50	46.50	0
2020-04-21	46.50	46.50	46.50	46.50	0
2020-04-20	46.50	46.50	46.50	46.50	0
2020-04-17	46.50	46.50	46.50	46.50	0
2020-04-16	46.50	46.50	46.50	46.50	0
2020-04-15	46.50	46.50	46.50	46.50	0
2020-04-14	47.50	47.50	46.50	47.50	2,966
2020-04-09	47.50	47.50	47.50	47.50	0
2020-04-08	49.50	49.50	47.00	47.50	4,460
2020-04-07	49.50	49.50	49.50	49.50	0
2020-04-06	49.50	49.50	49.50	49.50	105
2020-04-03	49.50	49.50	47.00	49.50	0
2020-04-03	49.50	49.50	47.00	49.50	0
2020-04-02	49.50	49.50	49.50	49.50	0
2020-04-02	49.50	49.50	49.50	49.50	0
2020-04-01	49.50	49.50	49.50	49.50	0
2020-04-01	49.50	49.50	49.50	49.50	0
2020-03-31	49.50	49.50	49.50	49.50	0
2020-03-30	49.50	49.50	49.50	49.50	0
2020-03-27	49.50	49.50	49.50	49.50	0
2020-03-26	49.50	49.50	49.50	49.50	0
2020-03-25	49.50	49.50	47.00	49.50	0
2020-03-24	49.50	49.50	49.50	49.50	0
2020-03-23	49.50	49.50	47.00	49.50	0
2020-03-20	49.50	49.50	49.50	49.50	0
2020-03-19	49.50	49.50	49.50	49.50	0
2020-03-18	49.50	49.50	49.50	49.50	0
2020-03-17	49.50	49.50	49.50	49.50	0
2020-03-16	49.50	49.50	47.00	47.50	2,000
2020-03-13	49.50	49.50	47.00	47.50	0
2020-03-12	47.50	47.50	47.00	47.50	0
2020-03-11	47.50	47.50	47.50	47.50	0
2020-03-10	47.50	47.50	47.50	47.50	750
2020-03-09	47.50	47.50	47.00	52.50	0
2020-03-06	52.50	52.50	52.50	52.50	3,779
2020-03-05	52.50	52.50	52.50	54.50	0
2020-03-04	54.50	54.50	54.50	54.50	0
2020-03-03	54.50	54.50	54.50	54.50	0
2020-03-02	54.50	54.50	54.50	54.50	0
2020-02-28	54.50	55.50	52.00	54.50	2,000
2020-02-27	54.50	54.50	54.50	54.50	3,700
2020-02-26	54.50	54.50	54.50	54.50	0
2020-02-25	54.50	54.50	54.50	54.50	0
2020-02-24	54.50	54.50	54.50	54.50	89
2020-02-21	54.50	54.50	54.50	54.50	0
2020-02-20	54.50	54.50	54.50	54.50	0
2020-02-19	54.50	54.50	54.50	54.50	0
2020-02-18	56.50	56.50	54.50	54.50	17,344
2020-02-17	56.50	56.50	56.50	56.50	0
2020-02-14	56.50	56.50	56.50	56.50	0
2020-02-13	56.50	56.50	56.50	56.50	738
2020-02-12	56.50	56.50	56.50	56.50	0
2020-02-11	56.50	56.50	56.50	56.50	0
2020-02-10	56.50	56.50	56.50	56.50	265
2020-02-07	56.50	56.50	56.50	56.50	1,416
2020-02-06	56.50	56.50	56.50	56.50	0
2020-02-05	56.50	56.50	56.50	56.50	0
2020-02-04	56.50	56.50	56.50	56.50	0
2020-02-03	56.50	56.50	56.50	56.50	0
2020-01-31	56.50	56.50	56.50	56.50	0
2020-01-30	56.50	56.50	56.50	56.50	0
2020-01-29	56.50	56.50	56.50	56.50	0
2020-01-28	56.50	56.50	56.50	56.50	0
2020-01-27	56.50	56.50	56.50	56.50	0
2020-01-24	56.50	56.50	56.50	56.50	0
2020-01-23	56.50	56.50	56.50	56.50	0
2020-01-22	56.50	56.50	56.50	56.50	85
2020-01-21	56.50	56.50	56.50	56.50	0
2020-01-20	56.50	56.50	56.50	56.50	0
2020-01-17	56.50	56.50	56.50	56.50	0
2020-01-16	56.50	56.50	56.50	56.50	0
2020-01-15	56.50	56.50	56.50	56.50	3,380
2020-01-14	56.00	56.50	56.00	56.50	9,500
2020-01-13	56.00	56.00	56.00	56.00	0
2020-01-10	56.00	56.00	56.00	56.00	400
2020-01-09	56.00	56.00	56.00	56.00	0
2020-01-08	56.00	56.00	56.00	56.00	0
2020-01-07	56.00	56.00	56.00	56.00	1,904
2020-01-06	56.00	56.00	56.00	56.00	1,748
2020-01-03	56.00	56.00	56.00	56.00	0
2020-01-02	56.00	56.00	56.00	56.00	0
2019-12-31	56.00	56.00	56.00	56.00	0
2019-12-30	56.00	56.00	56.00	56.00	0
2019-12-27	56.00	56.00	56.00	56.00	0
2019-12-24	56.00	56.00	56.00	56.00	0
2019-12-23	56.00	56.00	56.00	56.00	85
2019-12-20	56.00	56.00	56.00	56.00	2,760
2019-12-19	56.00	56.00	56.00	56.00	1,050
2019-12-18	56.00	56.00	56.00	56.00	0
2019-12-17	56.00	56.00	56.00	56.00	0
2019-12-16	55.50	56.00	55.50	56.00	2,000
2019-12-13	55.00	55.50	55.00	55.50	4,500
2019-12-12	55.00	55.00	55.00	55.00	0
2019-12-11	55.00	55.00	55.00	55.00	0
2019-12-10	55.00	55.00	55.00	55.00	600
2019-12-09	55.00	55.00	55.00	55.00	0
2019-12-06	55.00	55.00	55.00	55.00	6,070
2019-12-05	55.00	55.00	55.00	55.00	0
2019-12-04	55.00	55.00	55.00	55.00	63
2019-12-03	55.00	55.00	55.00	55.00	0
2019-12-02	55.00	55.00	55.00	55.00	8,812
2019-11-29	52.50	55.00	52.50	55.00	9,792
2019-11-28	52.50	54.50	52.00	52.50	2,372
2019-11-27	52.50	52.50	52.50	52.50	4,677
2019-11-26	52.50	52.50	52.50	52.50	5,200
2019-11-25	52.50	52.50	52.50	52.50	0
2019-11-22	52.50	52.50	52.50	52.50	935
2019-11-21	52.50	52.50	52.50	52.50	0
2019-11-20	52.50	52.50	52.50	52.50	4,677
2019-11-19	52.50	52.50	52.50	52.50	0
2019-11-18	52.50	52.50	52.50	52.50	0
2019-11-15	52.50	52.50	52.50	52.50	1,185
2019-11-14	52.50	52.50	52.50	52.50	500
2019-11-13	52.50	52.50	52.50	52.50	7,000
2019-11-12	52.50	52.50	52.50	52.50	7,371
2019-11-11	52.50	52.50	52.50	52.50	1,000
2019-11-08	52.50	52.50	52.50	52.50	1,416
2019-11-07	52.50	52.50	52.50	52.50	2,854
2019-11-06	52.50	52.50	52.50	52.50	0
2019-11-05	52.50	52.50	52.50	52.50	4,000
2019-11-04	58.00	58.00	52.50	52.50	21,758
2019-11-01	66.50	66.50	66.50	66.50	0
2019-10-31	66.50	66.50	66.50	66.50	0
2019-10-30	66.50	66.50	66.50	66.50	0
2019-10-29	66.50	66.50	66.50	66.50	0
2019-10-28	66.50	66.50	66.50	66.50	0
2019-10-25	66.50	66.50	66.50	66.50	171
2019-10-24	66.50	66.50	66.50	66.50	7,499
2019-10-23	66.50	66.50	66.50	66.50	0
2019-10-22	66.50	66.50	66.50	66.50	0
2019-10-21	66.50	66.50	66.50	66.50	0
2019-10-18	66.50	66.50	66.50	66.50	0
2019-10-17	66.50	66.50	66.50	66.50	0
2019-10-16	66.50	66.50	66.00	66.50	0
2019-10-15	66.50	66.50	66.50	66.50	0
2019-10-14	66.50	66.50	66.50	66.50	0
2019-10-11	66.50	66.50	66.50	66.50	0
2019-10-10	66.50	66.50	66.50	66.50	0
2019-10-09	66.50	66.50	66.50	66.50	0
2019-10-08	66.50	66.50	66.50	66.50	0
2019-10-07	66.50	66.50	66.50	66.50	11,500
2019-10-04	66.50	66.50	66.50	66.50	0
2019-10-03	66.50	66.50	66.50	66.50	0
2019-10-02	66.50	66.50	66.00	66.50	1,479
2019-10-01	66.50	66.50	66.50	66.50	0
2019-09-30	66.50	66.50	66.50	66.50	287
2019-09-27	66.50	66.50	66.50	66.50	0
2019-09-26	66.50	66.50	66.50	66.50	3,421
2019-09-25	66.50	66.50	66.50	66.50	0
2019-09-24	66.50	66.50	66.50	66.50	0
2019-09-23	66.50	66.50	66.50	66.50	21,060
2019-09-20	66.50	66.50	66.50	66.50	0
2019-09-19	66.50	66.50	66.50	66.50	0
2019-09-18	66.50	66.50	66.50	66.50	16,597
2019-09-17	66.50	66.50	66.50	66.50	1,494
2019-09-16	70.50	70.50	66.50	66.50	7,990
2019-09-13	68.00	68.00	68.00	68.00	132
2019-09-12	68.00	68.00	68.00	68.00	0
2019-09-11	67.50	68.00	67.50	68.00	23,000
2019-09-10	67.50	67.50	67.50	67.50	0
2019-09-09	67.50	67.50	67.00	67.50	0
2019-09-06	66.50	67.50	66.50	67.50	1,000
2019-09-05	66.00	66.50	66.00	66.50	24,700
2019-09-04	66.00	66.00	66.00	66.00	15,000
2019-09-03	66.00	66.00	66.00	66.00	3,966
2019-09-02	66.00	66.00	66.00	66.00	0
2019-08-30	66.00	66.00	66.00	66.00	0
2019-08-29	66.00	66.00	66.00	66.00	0
2019-08-28	66.00	66.00	66.00	66.00	417
2019-08-27	66.00	66.00	66.00	66.00	0
2019-08-23	66.00	66.00	66.00	66.00	0
2019-08-22	66.00	66.00	66.00	66.00	5,206
2019-08-21	66.00	66.00	66.00	66.00	5,000
2019-08-20	65.50	66.00	65.00	66.00	35,983
2019-08-19	70.00	70.00	65.50	65.50	1,633,431
2019-08-16	66.50	70.00	65.00	68.50	2,665,325
2019-08-15	66.50	66.50	66.50	66.50	60
2019-08-14	66.50	66.50	66.50	66.50	0
2019-08-13	66.50	66.50	66.50	66.50	0
2019-08-12	66.50	66.50	66.50	66.50	4,413
2019-08-09	66.50	66.50	66.50	66.50	8,162
2019-08-08	68.75	68.75	66.50	66.50	14,547
2019-08-07	77.50	77.50	70.25	70.25	5,000
2019-08-06	81.00	81.00	77.50	77.50	25,750
2019-08-05	81.50	81.50	81.00	81.00	371
2019-08-02	86.50	86.50	81.50	81.50	1,000
2019-08-01	87.50	90.00	85.00	86.50	449
2019-07-31	87.50	87.50	87.50	87.50	200
2019-07-30	91.50	91.50	87.50	87.50	500
2019-07-29	92.50	92.50	90.00	91.50	800
2019-07-26	92.50	92.50	92.50	92.50	2,000
2019-07-25	92.50	92.50	92.50	92.50	2,838
2019-07-24	92.50	92.50	92.50	92.50	7,356
2019-07-23	92.50	92.50	92.50	92.50	2,100
2019-07-22	95.00	95.00	92.50	92.50	3,200
2019-07-19	96.50	100.00	95.00	95.00	3,525
2019-07-18	96.50	96.50	96.50	96.50	0
2019-07-17	96.50	96.50	96.50	96.50	0
2019-07-16	96.50	96.50	96.50	96.50	0
2019-07-15	97.50	97.50	96.50	96.50	0
2019-07-12	97.50	97.50	97.50	97.50	0
2019-07-11	106.00	106.00	99.00	99.00	232,063
2019-07-10	107.50	107.50	106.00	106.00	1,820
2019-07-09	107.50	107.50	107.50	107.50	0
2019-07-08	107.50	107.50	107.50	107.50	0
2019-07-05	107.50	107.50	107.50	107.50	0
2019-07-04	107.50	107.50	107.50	107.50	400
2019-07-03	112.50	112.50	107.50	107.50	6,179
2019-07-02	112.50	112.50	112.50	112.50	1,050
2019-07-01	112.50	112.50	112.50	112.50	0
2019-06-28	112.50	112.50	112.50	112.50	200
2019-06-27	112.50	112.50	112.50	112.50	33
2019-06-26	112.50	112.50	112.50	112.50	0
2019-06-25	112.50	112.50	112.50	112.50	1,250
2019-06-24	110.00	112.50	110.00	112.50	7,500
2019-06-21	103.00	106.00	103.00	103.00	12,372
2019-06-20	106.00	106.00	103.00	103.00	1,250
2019-06-19	106.00	106.00	106.00	106.00	5,000
2019-06-18	106.00	106.00	106.00	106.00	250
2019-06-17	105.00	106.00	105.00	106.00	10,010
2019-06-14	145.00	145.00	92.50	105.00	97,616
2019-06-13	190.00	190.00	187.50	187.50	0
2019-06-12	190.00	190.00	190.00	190.00	0
2019-06-11	190.00	190.00	190.00	190.00	0
2019-06-10	190.00	190.00	190.00	190.00	0
2019-06-07	190.00	190.00	190.00	190.00	0
2019-06-06	190.00	190.00	190.00	190.00	0
2019-06-05	190.00	190.00	190.00	190.00	500
2019-06-04	192.50	192.50	192.50	192.50	0
2019-06-03	199.00	199.00	192.50	192.50	1,580
2019-05-31	199.00	199.00	199.00	199.00	3,749
2019-05-30	202.00	202.00	199.00	199.00	4,500
2019-05-29	202.00	202.00	202.00	202.00	0
2019-05-28	197.00	202.00	197.00	202.00	0
2019-05-24	202.00	202.00	202.00	202.00	0
2019-05-23	202.00	202.00	202.00	202.00	0
2019-05-22	202.00	202.00	202.00	202.00	23
2019-05-21	202.00	202.00	202.00	202.00	0
2019-05-20	202.00	202.00	202.00	202.00	500
2019-05-17	202.00	202.00	202.00	202.00	259
2019-05-16	205.00	205.00	202.00	202.00	0
2019-05-15	205.00	205.00	205.00	205.00	0
2019-05-14	205.00	205.00	205.00	205.00	0
2019-05-13	205.00	205.00	205.00	205.00	2,468
2019-05-10	210.00	210.00	205.00	205.00	0
2019-05-09	210.00	210.00	200.00	210.00	0
2019-05-08	210.00	210.00	210.00	210.00	418
2019-05-07	210.00	210.00	210.00	210.00	250
2019-05-03	210.00	210.00	210.00	210.00	0

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Petrel Resources (PET)	2.40	17.07%
Ceps (CEPS)	20.00	14.29%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.70	-19.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	129,811,999
Mosman Oil Gas (MSMN)	0.019	90,743,507
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	67,087,555
Premier African Minerals (PREM)	0.1925	64,958,456