Conygar Inv Share History

Conygar Inv Share Price history. The following table shows end-of-day data CIC historical share prices for Conygar Inv, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	77.50	78.50	77.50	78.50	111
2024-04-23	78.00	78.50	78.00	78.50	638
2024-04-22	77.50	78.00	77.50	78.00	22,407
2024-04-19	77.50	77.50	77.50	77.50	1,200
2024-04-18	78.50	78.50	77.50	77.50	14,353
2024-04-17	78.50	78.50	78.50	78.50	0
2024-04-16	79.00	79.00	78.50	78.50	27,215
2024-04-15	80.00	80.00	79.00	79.00	15,058
2024-04-12	80.00	80.00	80.00	80.00	0
2024-04-11	80.00	80.00	80.00	80.00	500
2024-04-10	78.50	80.00	77.50	80.00	71,074
2024-04-09	77.50	77.50	77.50	77.50	0
2024-04-08	77.50	77.50	77.50	77.50	64,306
2024-04-05	81.00	81.00	77.50	77.50	33,349
2024-04-04	80.75	81.00	80.75	81.00	7,500
2024-04-03	82.50	82.50	80.00	80.50	14,221
2024-04-02	85.00	85.00	82.50	82.50	69,462
2024-04-01	82.50	82.50	82.50	82.50	0
2024-03-29	82.50	82.50	82.50	82.50	0
2024-03-28	85.00	86.00	82.50	82.50	14,656
2024-03-27	84.50	86.00	83.50	86.00	5,969
2024-03-26	87.50	87.50	84.50	84.50	15,296
2024-03-25	87.50	87.50	87.50	87.50	8,000
2024-03-22	88.00	88.00	87.50	87.50	3,184
2024-03-21	87.50	88.00	87.50	88.00	9,084
2024-03-20	86.50	87.50	86.50	87.50	101,208
2024-03-19	86.50	86.50	83.00	86.50	122
2024-03-18	86.50	86.50	86.50	86.50	30,000
2024-03-15	86.50	86.50	81.50	86.50	5,937
2024-03-14	87.50	87.50	86.00	86.50	25,090
2024-03-13	87.50	87.50	87.50	87.50	0
2024-03-12	89.00	89.00	87.50	87.50	27,000
2024-03-11	89.00	89.00	89.00	89.00	22,305
2024-03-08	89.50	89.50	89.00	89.00	10,434
2024-03-07	89.50	89.50	89.50	89.50	458
2024-03-06	89.50	89.50	89.50	89.50	60,141
2024-03-05	89.50	89.50	89.50	89.50	250
2024-03-04	89.50	89.50	89.50	89.50	4
2024-03-01	89.50	89.50	89.50	89.50	25,000
2024-02-29	89.50	89.50	89.50	89.50	28
2024-02-28	89.50	89.50	89.50	89.50	0
2024-02-27	89.50	89.50	89.50	89.50	5
2024-02-26	89.50	89.50	89.50	89.50	20,637
2024-02-23	89.00	89.50	89.00	89.50	55
2024-02-22	89.00	94.00	94.00	94.00	33,649
2024-02-21	89.00	89.00	86.00	89.00	59
2024-02-20	89.00	89.00	89.00	89.00	40,495
2024-02-19	89.00	92.00	89.00	89.00	491
2024-02-16	88.75	92.00	88.75	89.00	11,118
2024-02-15	87.50	88.75	87.50	88.75	24,100
2024-02-14	87.50	87.50	87.00	87.50	6,639
2024-02-13	87.50	87.50	87.50	87.50	3,500
2024-02-12	87.50	87.50	85.00	87.50	6,726
2024-02-09	87.50	87.50	87.50	87.50	3,250
2024-02-08	87.50	87.50	87.50	87.50	0
2024-02-07	87.50	87.50	87.50	87.50	39,248
2024-02-06	87.50	87.50	87.50	87.50	4,069
2024-02-05	87.50	87.50	87.50	87.50	5,177
2024-02-02	87.50	87.50	87.50	87.50	14,801
2024-02-01	87.50	85.00	85.00	85.00	3,020
2024-01-31	87.50	87.50	87.50	87.50	0
2024-01-30	87.50	90.00	90.00	90.00	3,890
2024-01-29	88.00	96.00	96.00	96.00	115,176
2024-01-26	88.00	88.00	88.00	88.00	4,780
2024-01-25	86.50	88.00	86.50	88.00	66,938
2024-01-24	86.50	86.50	86.50	86.50	99
2024-01-23	88.00	88.00	86.50	86.50	25,026
2024-01-22	88.00	88.00	88.00	88.00	1,259
2024-01-19	88.00	88.00	88.00	88.00	4,000
2024-01-18	88.00	88.00	88.00	88.00	2,000
2024-01-17	88.00	88.00	88.00	88.00	3,500
2024-01-16	88.00	88.00	88.00	88.00	10,542
2024-01-15	90.00	90.50	88.00	88.00	106,699
2024-01-12	89.00	89.00	89.00	89.00	14,000
2024-01-11	90.00	90.00	89.00	89.00	52,324
2024-01-10	93.50	93.50	90.00	90.00	31,751
2024-01-09	93.50	95.00	93.50	93.50	6
2024-01-08	93.50	93.50	93.50	93.50	48,548
2024-01-05	93.00	92.00	92.00	92.00	3,396
2024-01-04	91.00	93.00	91.00	93.00	25,511
2024-01-03	90.00	91.00	90.00	91.00	12,500
2024-01-02	90.00	90.00	90.00	90.00	200,000
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	90.00	90.00	90.00	90.00	4,202
2023-12-28	90.50	90.50	90.00	90.00	5,000
2023-12-27	90.00	90.00	90.00	90.00	65,207
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	90.00	90.00	90.00	90.00	0
2023-12-21	90.00	90.00	90.00	90.00	5,021
2023-12-20	90.00	90.00	90.00	90.00	1,080
2023-12-19	90.00	90.00	90.00	90.00	2,500
2023-12-18	89.00	90.00	89.00	90.00	12,500
2023-12-15	88.50	89.00	88.50	89.00	16,200
2023-12-14	88.00	88.50	88.00	88.50	6,113
2023-12-13	88.00	88.00	86.00	88.00	60,211
2023-12-12	87.50	88.00	87.50	88.00	15,495
2023-12-11	87.50	90.00	87.00	87.00	65
2023-12-08	87.00	87.00	87.00	87.00	13,179
2023-12-07	87.50	87.50	87.00	87.00	7,400
2023-12-06	87.00	87.00	87.00	87.00	29,782
2023-12-05	87.00	87.00	83.50	87.00	163
2023-12-04	87.00	87.00	87.00	87.00	0
2023-12-01	87.00	87.00	86.50	87.00	20,000
2023-11-30	87.00	85.00	85.00	87.00	2,100
2023-11-29	86.50	87.00	86.50	87.00	8,951
2023-11-28	85.50	86.50	85.50	86.50	7,679
2023-11-27	85.50	85.50	85.50	85.50	96,953
2023-11-24	85.50	85.50	85.50	85.50	32,984
2023-11-23	85.50	85.50	85.50	85.50	5,626
2023-11-22	85.00	85.50	81.50	85.50	21,649
2023-11-21	88.00	88.00	83.00	85.00	134,167
2023-11-20	90.00	90.00	90.00	90.00	2,800
2023-11-17	88.50	90.00	88.50	90.00	9,290
2023-11-16	89.50	90.00	89.50	90.00	24,572
2023-11-15	87.00	88.00	87.00	88.00	5,000
2023-11-14	88.00	88.00	87.00	87.00	451,598
2023-11-13	88.50	88.50	88.00	88.00	4,907
2023-11-10	88.50	86.50	86.50	86.50	11,235
2023-11-09	90.00	95.00	88.50	88.50	52,493
2023-11-08	91.00	91.00	90.00	90.00	26,051
2023-11-07	91.00	91.00	91.00	91.00	232,692
2023-11-06	93.00	93.00	91.00	91.00	21,141
2023-11-03	93.50	95.00	95.00	95.00	14,401
2023-11-02	93.50	93.50	93.50	93.50	2,850
2023-11-01	93.50	93.50	93.50	93.50	4,806
2023-10-31	98.00	98.00	93.50	93.50	40,654
2023-10-30	95.50	95.50	95.50	95.50	4,000
2023-10-27	95.50	92.00	92.00	95.50	1,172
2023-10-26	95.50	95.50	95.50	95.50	0
2023-10-25	95.50	95.50	95.50	95.50	1,500
2023-10-24	95.50	95.50	95.50	95.50	27,000
2023-10-23	95.50	95.50	95.50	95.50	0
2023-10-20	95.50	95.50	95.50	95.50	2,000
2023-10-19	95.50	95.50	95.50	96.00	1,002
2023-10-18	96.00	96.00	96.00	96.00	0
2023-10-17	96.00	96.00	96.00	96.00	0
2023-10-16	96.50	96.50	96.00	96.00	18,875
2023-10-13	96.50	96.50	96.50	96.50	254,559
2023-10-12	96.50	96.50	96.50	96.50	10,662
2023-10-11	96.50	96.50	96.50	96.50	50,000
2023-10-10	97.50	97.50	96.50	96.50	7,402
2023-10-09	96.50	93.00	93.00	97.50	13,040
2023-10-06	97.50	97.50	97.50	97.50	2,847
2023-10-05	97.50	97.50	97.50	97.50	1,027
2023-10-04	97.00	97.50	97.00	97.50	2,003
2023-10-03	98.00	98.00	98.00	98.00	20,007
2023-10-02	97.00	102.00	96.00	96.00	8,109
2023-09-29	97.00	97.00	97.00	97.00	5,275
2023-09-28	97.00	97.00	97.00	97.00	11,637
2023-09-27	97.00	98.00	97.00	98.00	13,023
2023-09-26	97.00	97.00	97.00	97.00	4,039
2023-09-25	97.00	98.00	97.00	97.00	28,114
2023-09-22	93.00	97.00	93.00	97.00	281
2023-09-21	98.00	95.00	95.00	95.00	46,861
2023-09-20	95.00	99.50	95.00	98.00	18,100
2023-09-19	95.00	99.50	95.00	99.50	10,000
2023-09-18	99.75	99.75	95.00	99.50	55,015
2023-09-15	95.00	104.00	95.00	99.75	70,185
2023-09-14	100.50	100.50	99.75	99.75	6,700
2023-09-13	98.00	100.00	98.00	100.00	30,278
2023-09-12	98.00	100.50	98.00	100.50	15,251
2023-09-11	100.50	100.50	100.50	100.50	5,019
2023-09-08	103.50	103.50	100.50	100.50	822,466
2023-09-07	101.50	101.50	101.50	101.50	41
2023-09-06	101.50	101.50	101.50	101.50	0
2023-09-05	101.50	101.50	101.50	101.50	630
2023-09-04	101.50	101.50	101.50	101.50	0
2023-09-01	101.50	101.50	101.50	101.50	2,958
2023-08-31	101.50	103.00	101.50	101.50	25,280
2023-08-30	101.50	103.00	103.00	103.00	3,771
2023-08-29	101.50	101.50	101.50	101.50	0
2023-08-28	102.00	102.00	102.00	102.00	0
2023-08-25	100.00	102.00	100.00	102.00	45,000
2023-08-24	101.50	101.50	101.50	101.50	12,151
2023-08-23	101.50	101.50	101.50	101.50	400
2023-08-22	101.50	101.50	101.50	101.50	3,631
2023-08-21	101.50	101.50	101.50	101.50	0
2023-08-18	101.50	101.50	101.50	101.50	893
2023-08-17	101.50	101.50	101.50	101.50	1,505
2023-08-16	101.50	101.50	101.50	101.50	1,510
2023-08-15	101.50	101.50	101.50	101.50	10,000
2023-08-14	103.00	101.00	101.00	101.00	96,543
2023-08-11	101.50	101.50	101.50	101.50	6,991
2023-08-10	101.50	101.50	101.50	101.50	10
2023-08-09	101.50	101.50	101.50	101.50	117,100
2023-08-08	102.00	102.00	101.50	101.50	14,104
2023-08-07	103.50	103.50	102.00	102.00	29,786
2023-08-04	104.00	104.00	103.50	103.50	7,627
2023-08-03	104.00	104.00	104.00	104.00	0
2023-08-02	104.00	104.00	104.00	104.00	5,000
2023-08-01	104.00	104.00	104.00	104.00	20,000
2023-07-31	104.00	104.00	104.00	104.00	10,000
2023-07-28	104.00	104.00	104.00	104.00	1,200
2023-07-27	104.00	104.00	104.00	104.00	11,123
2023-07-26	104.50	104.50	104.00	104.00	238
2023-07-25	104.00	104.00	104.00	104.00	39,875
2023-07-24	104.50	104.50	104.00	104.00	45,326
2023-07-21	104.50	104.50	104.50	104.50	39,150
2023-07-20	104.50	104.50	104.50	104.50	7,582
2023-07-19	104.50	104.50	104.50	104.50	10,551
2023-07-18	104.50	104.50	104.50	104.50	4,628
2023-07-17	104.50	104.50	104.50	104.50	10,285
2023-07-14	104.50	104.50	104.50	104.50	2,583
2023-07-13	104.50	104.50	104.50	104.50	0
2023-07-12	104.50	104.50	104.50	104.50	62,149
2023-07-11	106.50	106.50	104.50	104.50	6,627
2023-07-10	107.00	107.00	105.50	105.50	19,018
2023-07-07	107.00	107.00	107.00	107.00	841
2023-07-06	108.00	108.00	107.00	107.00	12
2023-07-05	107.50	107.00	105.00	107.00	8,491
2023-07-04	108.00	108.00	107.50	107.50	14,092
2023-07-03	108.00	108.00	108.00	108.00	33,400
2023-06-30	108.00	108.00	108.00	108.00	5,285
2023-06-29	108.00	108.00	108.00	108.00	1,025
2023-06-28	108.00	107.00	107.00	107.00	3,690
2023-06-27	110.50	110.50	108.00	108.00	3,576
2023-06-26	108.00	108.00	108.00	108.00	33,032
2023-06-23	108.50	108.50	108.00	108.00	10,500
2023-06-22	109.50	109.50	108.50	108.50	21,000
2023-06-21	108.50	110.50	108.50	109.50	57,563
2023-06-20	108.50	108.50	108.50	108.50	1,178
2023-06-19	108.00	109.00	108.50	108.50	20,927
2023-06-16	107.00	108.00	107.00	108.00	25,452
2023-06-15	107.00	107.00	107.00	107.00	10,148
2023-06-14	107.00	107.00	107.00	107.00	66,158
2023-06-13	108.50	107.00	107.00	107.00	165,362
2023-06-12	106.00	108.50	106.00	108.50	62,695
2023-06-09	105.50	106.00	105.50	106.00	17,000
2023-06-08	107.00	107.00	106.50	106.50	7,731
2023-06-07	108.00	108.00	107.00	107.00	52,750
2023-06-06	109.50	109.50	108.00	108.00	79,500
2023-06-05	109.00	109.50	109.00	109.50	33,501
2023-06-02	109.50	109.50	109.00	109.00	7,913
2023-06-01	109.50	109.50	109.50	109.50	14
2023-05-31	109.50	109.50	109.50	109.50	4,588
2023-05-30	109.50	109.50	109.50	109.50	16,144
2023-05-29	109.50	109.50	109.50	109.50	0
2023-05-26	109.50	109.50	109.00	109.50	13,379
2023-05-25	111.00	111.00	109.50	109.50	4,700
2023-05-24	111.00	111.00	111.00	111.00	0
2023-05-23	111.50	111.50	111.00	111.00	33,947
2023-05-22	116.00	116.00	111.50	111.50	51,827
2023-05-19	116.00	116.00	116.00	116.00	0
2023-05-18	116.00	116.00	116.00	116.00	11,491
2023-05-17	116.00	116.00	116.00	116.00	23,170
2023-05-16	116.00	116.00	116.00	116.00	1,442
2023-05-15	116.00	116.00	116.00	116.00	60
2023-05-12	116.00	116.00	116.00	116.00	25
2023-05-11	117.00	117.00	116.00	116.00	43,300
2023-05-10	116.50	117.00	116.50	117.00	42,327
2023-05-09	116.50	116.50	116.50	116.50	0
2023-05-08	116.50	116.50	116.50	116.50	0
2023-05-05	117.50	117.50	116.50	116.50	6,004
2023-05-04	117.50	117.50	117.50	117.50	12
2023-05-03	117.50	117.50	117.50	117.50	0
2023-05-02	117.50	117.50	117.50	117.50	24,738
2023-05-01	117.50	117.50	117.50	117.50	0
2023-04-28	117.50	117.50	117.50	117.50	7,081
2023-04-27	117.50	117.50	117.50	117.50	1,790
2023-04-26	116.00	118.00	116.00	117.50	5,511
2023-04-25	119.00	119.00	119.00	119.00	11,500
2023-04-24	120.00	122.00	119.00	119.00	69,698
2023-04-21	120.00	120.00	120.00	120.00	659
2023-04-20	121.50	121.50	120.00	120.00	9,842
2023-04-19	122.50	122.50	121.50	121.50	40,500
2023-04-18	123.50	123.50	123.00	123.00	81,000
2023-04-17	125.00	125.00	123.50	123.50	21,800
2023-04-14	124.50	125.00	124.50	125.00	0
2023-04-13	124.00	124.50	124.00	124.50	15,000
2023-04-12	123.50	126.00	121.00	126.00	45,628
2023-04-11	124.00	124.00	123.50	123.50	12,300
2023-04-10	124.00	124.00	124.00	124.00	0
2023-04-07	124.00	124.00	124.00	124.00	0
2023-04-06	125.50	125.50	124.00	124.00	2,023
2023-04-05	124.50	124.50	124.00	124.00	75,000
2023-04-04	126.00	126.00	124.50	124.50	4,500
2023-04-03	126.00	126.00	126.00	126.00	3,030
2023-03-31	126.00	126.00	126.00	126.00	3,500
2023-03-30	127.00	127.00	126.00	126.00	21,500
2023-03-29	126.50	127.00	126.50	127.00	1,500
2023-03-28	127.00	127.00	127.00	127.00	12,590
2023-03-27	127.00	127.00	127.00	127.00	0
2023-03-24	126.00	127.00	126.00	127.00	52,571
2023-03-23	126.00	126.00	126.00	126.00	5,792
2023-03-22	126.00	126.00	126.00	126.00	1,142
2023-03-21	126.00	126.00	126.00	126.00	30,000
2023-03-20	124.50	127.00	124.50	126.00	14,479
2023-03-17	124.50	124.50	124.50	124.50	5,000
2023-03-16	124.50	124.50	124.50	124.50	16,000
2023-03-15	124.50	124.50	124.00	124.50	6,500
2023-03-14	124.50	124.50	124.50	124.50	0
2023-03-13	124.50	124.50	124.50	124.50	36,395
2023-03-10	124.50	124.50	124.50	124.50	750
2023-03-09	124.50	124.50	124.50	124.50	2,000
2023-03-08	124.50	124.50	124.50	124.50	31,045
2023-03-07	124.50	124.50	124.50	124.50	3,202
2023-03-06	124.50	124.50	124.50	124.50	67,760
2023-03-03	124.50	124.50	124.50	124.50	20,026
2023-03-02	122.00	125.00	122.00	124.50	14,676
2023-03-01	124.00	125.00	124.00	125.00	22,952
2023-02-28	124.00	124.00	124.00	124.00	795
2023-02-27	124.00	124.00	124.00	124.00	14,153
2023-02-24	124.00	124.00	124.00	124.00	272
2023-02-23	124.00	124.00	124.00	124.00	9,848
2023-02-22	124.50	124.50	124.00	124.00	74,517
2023-02-21	125.50	125.50	124.50	124.50	14,576
2023-02-20	122.00	125.50	122.00	125.50	103,837
2023-02-17	123.00	123.00	121.00	121.50	120,403
2023-02-16	123.50	123.50	122.00	123.00	146,700
2023-02-15	126.00	126.00	123.50	123.50	21,650
2023-02-14	126.00	125.00	125.00	125.00	61,012
2023-02-13	126.00	126.00	126.00	126.00	6,796
2023-02-10	128.00	127.00	126.00	126.00	22,078
2023-02-09	128.00	128.00	128.00	128.00	2,100
2023-02-08	128.00	128.00	128.00	128.00	4,738
2023-02-07	128.50	133.00	133.00	133.00	9,099
2023-02-06	129.50	129.50	128.50	128.50	31,029
2023-02-03	131.00	131.00	129.50	129.50	17,325
2023-02-02	131.50	131.50	131.00	131.00	5,302
2023-02-01	131.50	131.50	131.50	131.50	1,543
2023-01-31	131.50	131.50	131.50	131.50	4,322
2023-01-30	131.50	135.00	131.50	131.50	74,906
2023-01-27	131.50	131.50	131.50	131.50	0
2023-01-26	131.50	131.50	131.50	131.50	1,236
2023-01-25	131.50	131.50	131.50	131.50	72
2023-01-24	131.50	131.50	131.50	131.50	10,000
2023-01-23	131.50	134.00	131.50	131.50	15,030
2023-01-20	131.50	131.50	131.50	131.50	4,000
2023-01-19	131.50	131.50	131.50	131.50	14,059
2023-01-18	131.50	131.50	131.50	131.50	0
2023-01-17	131.50	131.50	131.50	131.50	72,350
2023-01-16	131.50	131.50	131.50	131.50	56,575
2023-01-13	131.50	131.50	131.50	131.50	721
2023-01-12	131.50	131.50	131.50	131.50	5,739
2023-01-11	131.50	131.50	131.50	131.50	8,146
2023-01-10	131.50	131.50	131.50	131.50	0
2023-01-09	131.50	130.00	130.00	130.00	41,666
2023-01-06	131.50	131.50	131.50	131.50	2,719
2023-01-05	131.50	131.50	131.50	131.50	41,613
2023-01-04	131.50	131.50	131.50	131.50	103,838
2023-01-03	133.50	133.50	131.50	131.50	40,952
2023-01-02	133.50	133.50	133.50	133.50	0
2022-12-30	133.50	133.50	133.50	133.50	0
2022-12-29	134.50	134.50	133.50	133.50	8,645
2022-12-28	134.50	134.50	131.00	134.50	7,146
2022-12-27	134.50	134.50	134.50	134.50	0
2022-12-26	134.50	134.50	134.50	134.50	0
2022-12-23	134.50	134.50	134.50	134.50	0
2022-12-22	134.50	134.50	134.50	134.50	25,599
2022-12-21	134.50	134.50	134.50	134.50	17,041
2022-12-20	134.50	134.50	134.50	134.50	500
2022-12-19	134.50	134.50	134.50	134.50	50,002
2022-12-16	135.00	135.00	134.50	134.50	13,200
2022-12-15	135.00	135.00	135.00	135.00	0
2022-12-14	135.00	135.00	135.00	135.00	18,377
2022-12-13	135.00	135.00	135.00	135.00	0
2022-12-12	135.00	135.00	135.00	135.00	6,225
2022-12-09	135.00	135.00	135.00	135.00	0
2022-12-08	135.00	135.00	135.00	135.00	3,101
2022-12-07	134.00	135.00	134.00	135.00	35,799
2022-12-06	135.00	135.00	134.00	134.00	1
2022-12-05	132.00	135.00	131.00	135.00	22,970
2022-12-02	132.00	132.00	132.00	132.00	10,488
2022-12-01	132.00	132.00	132.00	132.00	51,236
2022-11-30	132.00	132.00	132.00	132.00	172,285
2022-11-29	132.00	132.00	132.00	132.00	25,000
2022-11-28	132.00	132.00	132.00	132.00	14,375
2022-11-25	132.00	132.00	132.00	132.00	12,066
2022-11-24	127.00	132.00	132.00	132.00	39,767
2022-11-23	123.50	127.00	123.50	127.00	24,900
2022-11-22	116.00	117.00	117.00	117.00	14,334
2022-11-21	116.00	116.00	116.00	116.00	58,632
2022-11-18	116.00	116.00	116.00	116.00	0
2022-11-17	116.00	116.00	116.00	116.00	6,919
2022-11-16	116.00	116.00	116.00	116.00	2
2022-11-15	116.00	116.00	116.00	116.00	1,000
2022-11-14	112.50	116.00	112.50	116.00	14,049
2022-11-11	110.00	111.50	110.00	111.50	11,945
2022-11-10	109.00	110.00	109.00	110.00	33,240
2022-11-09	107.50	109.00	107.50	109.00	3,982
2022-11-08	106.50	107.50	106.50	107.50	14,100
2022-11-07	110.00	110.00	106.00	106.50	693,878
2022-11-04	109.00	109.00	109.00	109.00	3,239
2022-11-03	109.00	109.00	109.00	109.00	0
2022-11-02	109.00	109.00	109.00	109.00	601
2022-11-01	109.50	109.50	109.00	109.00	22,007
2022-10-31	110.00	110.00	109.50	109.50	13,618
2022-10-28	110.00	110.00	110.00	110.00	44
2022-10-27	110.00	110.00	110.00	110.00	2,502
2022-10-26	110.00	110.00	110.00	110.00	8,000
2022-10-25	108.50	110.00	108.50	110.00	15,003
2022-10-24	110.50	110.50	108.50	108.50	8,556
2022-10-21	110.50	110.50	110.50	110.50	23
2022-10-20	110.50	110.50	110.50	110.50	40
2022-10-19	111.50	111.50	110.00	110.50	10,072
2022-10-18	111.50	111.50	111.50	111.50	3,002
2022-10-17	111.50	111.50	111.50	111.50	10,000
2022-10-14	111.50	111.50	111.50	111.50	16,944
2022-10-13	114.00	115.00	111.50	111.50	21,000
2022-10-12	116.00	116.00	115.00	115.00	6,653
2022-10-11	116.50	116.50	116.00	116.00	19,076
2022-10-10	116.50	116.50	116.50	116.50	80,563
2022-10-07	116.50	116.50	116.50	116.50	0
2022-10-06	116.00	116.00	116.00	116.50	8,381
2022-10-05	116.50	119.00	119.00	116.50	4,444
2022-10-04	116.50	116.50	115.00	116.50	1,995
2022-10-03	116.50	116.50	116.50	116.50	20,001
2022-09-30	118.50	118.50	116.50	116.50	11,375
2022-09-29	118.50	118.50	118.50	118.50	0
2022-09-28	125.00	125.00	115.00	118.50	47,948
2022-09-27	126.00	126.00	125.00	125.00	20,000
2022-09-26	126.00	126.00	122.00	126.00	12,780
2022-09-23	130.00	130.00	125.00	126.00	25,744
2022-09-22	130.00	130.00	125.00	130.00	3,900
2022-09-21	130.00	130.00	130.00	130.00	11,500
2022-09-20	127.50	130.00	125.00	130.00	5,875
2022-09-19	127.50	127.50	127.50	127.50	0
2022-09-16	127.50	127.50	127.50	127.50	61,191
2022-09-15	127.50	127.50	127.50	127.50	10,925
2022-09-14	127.50	127.50	125.00	127.50	22,570
2022-09-13	130.00	130.00	125.00	127.50	19,960
2022-09-12	130.00	130.00	130.00	130.00	44
2022-09-09	130.00	130.00	130.00	130.00	3,100
2022-09-08	130.00	130.00	125.00	130.00	2,635
2022-09-07	130.00	130.00	125.00	130.00	4,000
2022-09-06	130.00	130.00	130.00	130.00	5,510
2022-09-05	127.50	131.00	127.50	130.00	45,358
2022-09-02	127.50	127.50	126.00	127.50	32,919
2022-09-01	129.50	129.50	125.00	127.50	2,000
2022-08-31	134.00	134.00	129.50	129.50	36,317
2022-08-30	136.00	136.00	134.00	134.00	18,150
2022-08-29	136.00	136.00	136.00	136.00	0
2022-08-26	136.00	136.00	136.00	136.00	136,943
2022-08-25	136.00	136.00	136.00	136.00	1,620
2022-08-24	136.00	136.00	136.00	136.00	87,099
2022-08-23	136.00	136.00	136.00	136.00	58,294
2022-08-22	136.00	136.00	136.00	136.00	39,369
2022-08-19	136.00	136.00	136.00	136.00	225,677
2022-08-18	136.00	136.00	136.00	136.00	13,208
2022-08-17	136.00	136.00	136.00	136.00	10,000
2022-08-16	133.50	136.00	133.50	136.00	149,443
2022-08-15	133.50	130.00	130.00	133.50	29,562
2022-08-12	133.50	133.50	133.50	133.50	1,834
2022-08-11	133.50	133.50	133.50	133.50	1,201
2022-08-10	133.50	133.50	133.50	133.50	3
2022-08-09	133.50	133.50	132.50	133.50	3,617
2022-08-08	132.50	133.50	128.00	133.50	99,328
2022-08-05	132.50	132.50	132.50	132.50	4,479
2022-08-04	132.50	132.50	132.50	132.50	12,400
2022-08-03	132.50	132.50	132.50	132.50	6,616
2022-08-02	132.50	132.50	132.50	132.50	15,000
2022-08-01	132.50	132.50	130.00	132.50	2,631
2022-07-29	133.00	133.00	132.50	132.50	54,195
2022-07-28	133.00	133.00	133.00	133.00	2,715
2022-07-27	133.00	133.00	133.00	133.00	44,564
2022-07-26	133.00	133.00	133.00	133.00	4,000
2022-07-25	133.00	133.00	133.00	133.00	11,746
2022-07-22	133.00	133.00	133.00	133.00	6,000
2022-07-21	133.00	133.00	133.00	133.00	17,450
2022-07-20	135.00	135.00	133.00	133.00	24,142
2022-07-19	135.00	135.00	135.00	135.00	534,425
2022-07-18	136.00	136.00	136.00	136.00	2,100
2022-07-15	136.00	136.00	136.00	136.00	976
2022-07-14	136.00	136.00	136.00	136.00	15,547
2022-07-13	136.00	136.00	136.00	136.00	7,873
2022-07-12	136.00	136.00	136.00	136.00	2,276
2022-07-11	136.00	136.00	136.00	136.00	6,634
2022-07-08	136.00	136.00	136.00	136.00	80,000
2022-07-07	136.00	136.00	136.00	136.00	13,787
2022-07-06	136.00	136.00	136.00	136.00	0
2022-07-05	136.00	136.00	136.00	136.00	11,599
2022-07-04	136.00	136.00	136.00	136.00	510,300
2022-07-01	136.00	136.00	132.00	136.00	4,576
2022-06-30	136.00	136.00	136.00	136.00	0
2022-06-29	136.00	136.00	132.00	136.00	4,546
2022-06-28	136.00	136.00	136.00	136.00	1,000
2022-06-27	136.00	136.00	136.00	136.00	721
2022-06-24	136.00	136.00	135.00	136.00	27,089
2022-06-23	136.00	136.00	136.00	136.00	8,186
2022-06-22	135.00	140.00	136.00	140.00	12,157
2022-06-21	142.50	140.00	137.50	137.50	91,195
2022-06-20	144.50	144.50	142.50	142.50	11,658
2022-06-17	145.00	145.00	144.50	144.50	11,464
2022-06-16	146.00	146.00	143.50	145.00	0
2022-06-15	146.00	146.00	146.00	146.00	0
2022-06-14	147.50	147.50	146.00	146.00	45,160
2022-06-13	147.50	147.50	147.50	147.50	17,543
2022-06-10	147.50	144.00	144.00	147.50	4,872
2022-06-09	149.00	149.00	147.50	147.50	1,323
2022-06-08	149.00	149.00	149.00	149.00	72,996
2022-06-07	149.00	149.00	149.00	149.00	17,227
2022-06-06	149.00	149.00	149.00	149.00	3,297
2022-06-03	149.00	149.00	149.00	149.00	0
2022-06-02	149.00	149.00	149.00	149.00	0
2022-06-01	149.00	149.00	149.00	149.00	17,801
2022-05-31	150.00	151.00	149.00	149.00	7,029
2022-05-30	151.00	151.00	151.00	151.00	40,120
2022-05-27	151.00	151.00	151.00	151.00	11,791
2022-05-26	151.00	150.00	150.00	151.00	28,654
2022-05-25	150.50	152.00	150.50	151.00	19,806
2022-05-24	150.50	151.00	150.50	150.50	26,102
2022-05-23	150.50	150.50	150.50	150.50	13,000
2022-05-20	150.00	150.50	148.00	150.50	17,886
2022-05-19	152.50	152.50	149.50	149.50	54,436
2022-05-18	151.00	152.50	151.00	152.50	20,880
2022-05-17	147.00	151.00	147.00	151.00	144,331
2022-05-16	146.00	147.00	146.00	147.00	76,976
2022-05-13	145.50	146.00	145.50	146.00	131,449
2022-05-12	146.00	146.00	143.00	145.50	46,471
2022-05-11	144.00	146.50	144.00	146.00	64,422
2022-05-10	143.50	144.00	141.00	144.00	64,514
2022-05-09	145.50	145.50	143.50	143.50	19,532
2022-05-06	145.50	145.50	145.50	145.50	5,744
2022-05-05	145.50	145.50	145.50	145.50	0
2022-05-04	147.00	147.00	143.00	145.50	24,640
2022-05-03	148.50	148.50	147.00	147.00	262,443
2022-05-02	148.50	148.50	148.50	148.50	0
2022-04-29	148.50	148.50	148.50	148.50	10,303
2022-04-28	148.50	148.50	148.50	148.50	10,705
2022-04-27	148.50	148.50	148.50	148.50	35,738
2022-04-26	148.50	148.50	147.00	148.50	3,355
2022-04-25	148.50	148.50	148.50	148.50	2,500
2022-04-22	148.00	148.50	148.00	148.50	24,105
2022-04-21	148.00	148.00	148.00	148.00	2,666
2022-04-20	148.00	148.00	148.00	148.00	15,615
2022-04-19	148.00	148.00	148.00	148.00	8,609
2022-04-18	148.00	148.00	148.00	148.00	0
2022-04-15	148.00	148.00	148.00	148.00	0
2022-04-14	148.00	148.00	148.00	148.00	4,850
2022-04-13	148.50	148.50	148.00	148.00	47,670
2022-04-12	147.50	148.50	147.50	148.50	27,253
2022-04-11	147.50	147.50	147.50	147.50	7,258
2022-04-08	147.50	147.50	147.50	147.50	33,232
2022-04-07	146.50	147.50	146.50	147.50	52,887
2022-04-06	146.50	146.50	146.50	146.50	10,800
2022-04-05	146.50	148.00	148.00	146.50	145,283
2022-04-04	149.00	149.00	146.50	146.50	19,122
2022-04-01	149.00	149.00	149.00	149.00	5,912
2022-03-31	151.50	151.50	149.00	149.00	18,756
2022-03-30	151.50	151.50	151.50	151.50	7,843
2022-03-29	151.50	151.50	151.50	151.50	36,139
2022-03-28	152.50	152.50	151.00	151.50	42,779
2022-03-25	148.50	152.50	148.50	152.50	25,185
2022-03-24	148.50	148.50	148.50	148.50	26,464
2022-03-23	149.50	150.00	150.00	150.00	10,021
2022-03-22	149.00	150.00	149.00	149.50	23,724
2022-03-21	149.00	149.00	149.00	149.00	14,479
2022-03-18	149.00	149.00	147.50	149.00	15,013
2022-03-17	146.50	149.00	146.50	149.00	20,357
2022-03-16	147.50	147.50	145.00	146.50	16,387
2022-03-15	148.50	148.50	145.00	147.50	11,059
2022-03-14	151.00	151.00	147.50	148.50	7,491
2022-03-11	151.50	151.50	149.00	151.00	40,933
2022-03-10	151.00	151.50	151.00	151.50	7,626
2022-03-09	146.50	151.00	146.50	151.00	34,829
2022-03-08	145.50	142.00	142.00	142.00	19,769
2022-03-07	155.00	155.00	143.00	145.50	73,125
2022-03-04	159.50	159.50	155.00	155.00	38,924
2022-03-03	161.00	161.00	159.50	159.50	56,917
2022-03-02	162.00	162.00	161.00	161.00	2,153
2022-03-01	162.00	162.00	162.00	162.00	1,541
2022-02-28	162.50	163.50	162.00	162.00	65,020
2022-02-25	157.50	162.50	157.50	162.50	22,609
2022-02-24	160.50	159.00	159.00	157.50	125,382
2022-02-23	159.50	161.50	159.50	161.50	36,784
2022-02-22	163.50	163.50	159.50	159.50	46,579
2022-02-21	162.00	165.00	162.00	163.50	28,820
2022-02-18	165.00	162.00	162.00	165.00	53,554
2022-02-17	165.00	165.00	165.00	165.00	23,722
2022-02-16	165.00	166.00	162.00	165.00	28,478
2022-02-15	165.00	166.00	162.00	165.00	28,224
2022-02-14	163.00	167.00	162.00	165.00	74,069
2022-02-11	160.00	167.00	159.50	165.00	264,066
2022-02-10	157.50	159.50	155.00	158.00	75,709
2022-02-09	160.50	160.50	156.50	156.50	22,780
2022-02-08	160.50	160.50	160.50	160.50	11,586
2022-02-07	159.50	161.00	159.50	160.50	6,967
2022-02-04	163.00	163.00	159.50	159.50	16,172
2022-02-03	163.00	163.00	163.00	163.00	4,398
2022-02-02	163.00	163.00	163.00	163.00	10,000
2022-02-01	164.50	164.50	162.00	163.00	14,945
2022-01-31	162.00	164.50	162.00	164.50	28,665
2022-01-28	164.50	164.50	164.50	164.50	8,500
2022-01-27	164.50	164.50	162.00	164.50	75
2022-01-26	164.00	164.50	162.00	164.50	23,309
2022-01-25	166.00	167.00	164.00	164.00	10,606
2022-01-24	168.00	169.00	166.00	166.00	81,894
2022-01-21	168.00	168.00	167.00	167.00	1,234
2022-01-20	168.00	168.00	168.00	168.00	7,983
2022-01-19	168.00	168.00	168.00	168.00	50
2022-01-18	168.00	168.00	168.00	168.00	3,287
2022-01-17	168.00	168.00	168.00	168.00	0
2022-01-14	168.00	168.00	164.00	168.00	15,013
2022-01-13	167.00	168.00	167.00	168.00	7,966
2022-01-12	166.00	167.00	166.00	167.00	2,146
2022-01-11	165.00	167.00	165.00	166.00	32,432
2022-01-10	166.00	166.00	165.00	165.00	8,463
2022-01-07	167.50	167.50	166.00	166.00	12,883
2022-01-06	167.50	167.50	167.50	167.50	3,054
2022-01-05	168.50	168.50	167.50	167.50	20,563
2022-01-04	165.00	168.50	165.00	168.50	8,834
2022-01-03	165.00	165.00	165.00	165.00	0
2021-12-31	165.00	167.00	167.00	165.00	4,650
2021-12-30	164.50	165.00	162.00	165.00	7,770
2021-12-29	160.00	164.50	160.00	164.50	30,536
2021-12-28	162.00	162.00	162.00	162.00	0
2021-12-27	162.00	162.00	162.00	162.00	0
2021-12-24	162.00	162.00	162.00	162.00	2,500
2021-12-23	156.50	162.00	156.50	162.00	184,005
2021-12-22	155.00	156.50	150.00	156.50	73,080
2021-12-21	155.00	155.00	155.00	155.00	49,333
2021-12-20	156.50	156.50	155.00	155.00	24,589
2021-12-17	158.00	159.00	156.50	156.50	50,500
2021-12-16	164.00	164.00	160.00	162.50	8,631
2021-12-15	158.00	163.50	156.00	163.50	14,203
2021-12-14	159.00	159.00	157.50	158.00	31,300
2021-12-13	162.50	162.50	159.00	159.00	24,551
2021-12-10	163.00	163.00	162.50	162.50	7,086
2021-12-09	163.00	163.00	163.00	163.00	4,232
2021-12-08	163.00	163.00	163.00	163.00	9,657
2021-12-07	162.50	163.00	162.50	163.00	11,303
2021-12-06	163.00	163.00	160.00	162.50	15,231
2021-12-03	163.00	163.00	163.00	163.00	5,511
2021-12-02	160.00	160.00	160.00	160.00	37,226
2021-12-01	163.00	160.00	160.00	163.00	22,403
2021-11-30	163.00	160.00	160.00	163.00	72,780
2021-11-29	163.00	160.00	160.00	160.00	71,303
2021-11-26	159.00	160.00	155.00	160.00	109,223
2021-11-25	159.00	159.00	159.00	159.00	11,570
2021-11-24	157.50	161.00	157.50	159.00	97,079
2021-11-23	151.00	157.50	151.00	157.50	63,666
2021-11-22	146.00	146.00	142.00	146.00	6,164
2021-11-19	146.00	146.00	146.00	146.00	3,412
2021-11-18	146.00	146.00	146.00	146.00	0
2021-11-17	147.50	147.50	146.00	146.00	1,998
2021-11-16	149.50	149.50	147.50	147.50	8,309
2021-11-15	149.50	149.50	149.50	149.50	1,000
2021-11-12	148.50	149.50	148.50	149.50	12,250
2021-11-11	148.50	148.50	148.50	148.50	17,203
2021-11-10	147.00	148.50	147.00	148.50	4,685
2021-11-09	147.00	147.00	147.00	147.00	669
2021-11-08	146.00	147.00	142.50	147.00	80,274
2021-11-05	141.00	141.50	141.00	141.50	0
2021-11-04	141.00	141.00	141.00	141.00	21,863
2021-11-03	141.00	141.00	141.00	141.00	2,623
2021-11-02	141.00	141.00	141.00	141.00	1,303
2021-11-01	141.00	141.00	141.00	141.00	2,268
2021-10-29	141.00	141.00	141.00	141.00	10,000
2021-10-28	141.00	141.00	141.00	141.00	0
2021-10-27	141.00	141.00	141.00	141.00	0
2021-10-26	141.00	141.00	141.00	141.00	27,250
2021-10-25	141.00	141.00	141.00	141.00	32,737
2021-10-22	141.50	141.50	141.00	141.00	2,300
2021-10-21	141.00	141.00	137.00	141.00	5,200
2021-10-20	141.00	141.00	141.00	141.00	0
2021-10-19	141.00	141.00	141.00	141.00	4,124
2021-10-18	141.00	141.00	141.00	141.00	11,349
2021-10-15	141.00	141.00	141.00	141.00	25,000
2021-10-14	141.00	141.00	141.00	141.00	17,000
2021-10-13	141.00	141.00	141.00	141.00	5,000
2021-10-12	141.00	141.00	141.00	141.00	8,966
2021-10-11	141.00	141.00	141.00	141.00	12,916
2021-10-08	141.00	141.00	141.00	141.00	10,281
2021-10-07	141.00	141.00	141.00	141.00	108
2021-10-06	141.00	141.00	137.00	141.00	11,462
2021-10-05	141.00	141.00	141.00	141.00	11,500
2021-10-04	140.00	141.00	140.00	141.00	3,500
2021-10-01	139.00	140.00	139.00	140.00	8,287
2021-09-30	139.00	139.00	139.00	139.00	13,441
2021-09-29	137.00	139.00	137.00	139.00	32,862
2021-09-28	136.50	137.00	133.00	137.00	0
2021-09-27	136.00	137.00	136.00	137.00	11,359
2021-09-24	136.00	136.00	136.00	136.00	650
2021-09-23	136.00	136.00	136.00	136.00	2,000
2021-09-22	134.00	134.00	134.00	134.00	0
2021-09-21	135.00	135.00	134.00	134.00	2,331
2021-09-20	135.00	135.00	135.00	135.00	13,817
2021-09-17	135.00	135.00	135.00	135.00	2,534
2021-09-16	135.00	135.00	135.00	135.00	9,830
2021-09-15	135.00	135.00	135.00	135.00	12,357
2021-09-14	135.00	135.00	135.00	135.00	1,160
2021-09-13	135.00	135.00	135.00	135.00	52
2021-09-10	135.00	135.00	135.00	135.00	13,213
2021-09-09	131.00	135.00	131.00	135.00	13,734
2021-09-08	131.00	131.00	131.00	131.00	1,627
2021-09-07	131.00	131.00	131.00	131.00	2,000
2021-09-06	126.00	131.00	126.00	131.00	20,026
2021-09-03	126.00	128.00	128.00	128.00	52,500
2021-09-02	126.00	126.00	126.00	126.00	0
2021-09-01	126.00	126.00	126.00	126.00	10,783
2021-08-31	126.00	126.00	126.00	126.00	0
2021-08-30	126.00	126.00	126.00	126.00	0
2021-08-27	126.00	126.00	126.00	126.00	22,500
2021-08-26	126.00	126.00	126.00	126.00	0
2021-08-25	126.00	126.00	126.00	126.00	13,300
2021-08-24	126.00	126.00	126.00	126.00	9,692
2021-08-23	126.00	126.00	126.00	126.00	1,560
2021-08-20	126.00	126.00	122.00	126.00	2,096
2021-08-19	126.00	126.00	126.00	126.00	9,566
2021-08-18	126.00	126.00	126.00	126.00	11,327
2021-08-17	126.00	126.00	126.00	126.00	11,034
2021-08-16	126.00	126.00	126.00	126.00	3,850
2021-08-13	126.00	126.00	126.00	126.00	13,125
2021-08-12	126.00	126.00	126.00	126.00	858
2021-08-11	126.00	126.00	126.00	126.00	0
2021-08-10	126.00	126.00	126.00	126.00	4,367
2021-08-09	125.50	126.00	124.50	126.00	31,180
2021-08-06	125.50	125.50	125.50	125.50	1,819
2021-08-05	125.50	125.50	125.50	125.50	593
2021-08-04	125.50	125.50	125.50	125.50	16,000
2021-08-03	125.50	125.50	125.50	125.50	21,382
2021-08-02	125.50	125.50	125.50	125.50	6,859
2021-07-30	124.00	125.50	123.00	125.50	50
2021-07-29	125.50	125.50	125.50	125.50	2,023
2021-07-28	125.50	125.50	125.50	125.50	0
2021-07-27	125.50	125.50	125.50	125.50	0
2021-07-26	125.50	125.50	125.50	125.50	0
2021-07-23	125.50	125.50	125.50	125.50	2,974
2021-07-22	125.50	125.50	125.50	125.50	1,643
2021-07-21	125.50	125.50	125.50	125.50	785
2021-07-20	125.50	125.50	125.50	125.50	956
2021-07-19	126.50	126.50	125.50	125.50	11,163
2021-07-16	126.50	126.50	123.00	126.50	9,500
2021-07-15	126.50	126.50	126.50	126.50	122
2021-07-14	126.50	126.50	126.50	126.50	0
2021-07-13	126.50	126.50	126.50	126.50	2,800
2021-07-12	126.50	126.50	126.50	126.50	16,553
2021-07-09	126.50	126.50	126.50	126.50	8,998
2021-07-08	126.50	126.50	126.50	126.50	276
2021-07-07	126.50	126.50	126.50	126.50	2,250
2021-07-06	126.50	126.50	126.50	126.50	0
2021-07-05	126.50	126.50	126.50	126.50	39,250
2021-07-02	126.50	126.50	126.50	126.50	5,500
2021-07-01	126.50	126.50	126.50	126.50	35,500
2021-06-30	126.50	126.50	126.50	126.50	0
2021-06-29	126.50	126.50	126.50	126.50	2,316
2021-06-28	126.50	126.50	126.50	126.50	0
2021-06-25	126.50	126.50	126.50	126.50	0
2021-06-24	126.50	126.50	126.50	126.50	13,783
2021-06-23	126.50	126.50	126.50	126.50	20,661
2021-06-22	126.50	126.50	126.50	126.50	5,666
2021-06-21	126.50	126.50	126.50	126.50	10,844
2021-06-18	124.00	126.50	124.00	126.50	19,699
2021-06-17	126.00	126.00	124.00	124.00	1,000
2021-06-16	124.00	126.00	124.00	126.00	2,000
2021-06-15	124.00	124.00	124.00	124.00	0
2021-06-14	124.00	124.00	124.00	124.00	10,516
2021-06-11	124.00	124.00	124.00	124.00	0
2021-06-10	124.00	124.00	124.00	124.00	4,060
2021-06-09	124.00	124.00	124.00	124.00	14,625
2021-06-08	124.00	124.00	124.00	124.00	6,000
2021-06-07	124.00	124.00	124.00	124.00	9,224
2021-06-04	124.00	128.00	128.00	128.00	7,139
2021-06-03	124.00	124.00	124.00	124.00	554
2021-06-02	123.50	125.00	123.50	124.00	8,000
2021-06-01	123.50	123.50	123.50	123.50	58,048
2021-05-28	123.50	123.50	123.50	123.50	18,968
2021-05-27	123.00	124.00	123.00	123.50	81,123
2021-05-26	121.50	121.50	121.50	121.50	12,330
2021-05-25	121.50	121.50	121.50	121.50	5,956
2021-05-24	121.50	121.50	121.50	121.50	50,464
2021-05-21	121.50	121.50	121.50	121.50	0
2021-05-20	121.50	121.50	121.50	121.50	2,008
2021-05-19	122.50	122.50	121.50	121.50	13,140
2021-05-18	123.50	123.50	122.50	122.50	13,455
2021-05-17	123.50	123.50	123.50	123.50	42,040
2021-05-14	123.50	123.50	123.50	123.50	7,000
2021-05-13	123.50	123.50	123.50	123.50	43,916
2021-05-12	123.50	123.50	123.50	123.50	42,048
2021-05-11	120.50	124.00	120.50	123.50	71,928
2021-05-10	120.50	120.50	120.50	120.50	1,843
2021-05-07	119.00	120.50	119.00	120.50	20,143
2021-05-06	119.00	119.00	119.00	119.00	27,552
2021-05-05	119.00	119.00	119.00	119.00	8,595
2021-05-04	116.00	119.00	116.00	119.00	11,061
2021-04-30	116.00	116.00	116.00	116.00	1,597
2021-04-29	116.00	116.00	116.00	116.00	9,517
2021-04-28	114.50	116.00	114.50	116.00	1,676
2021-04-27	114.50	114.50	114.50	114.50	1,000
2021-04-26	114.50	114.50	114.50	114.50	759
2021-04-23	114.00	118.00	114.50	114.50	7,933
2021-04-22	114.00	114.00	114.00	114.00	9,000
2021-04-21	113.50	114.00	112.00	114.00	10,000
2021-04-20	112.50	113.50	112.50	113.50	17,875
2021-04-19	112.50	112.50	112.50	112.50	5,397
2021-04-16	112.50	113.00	113.00	112.50	54,433
2021-04-15	112.00	112.50	112.00	112.50	8,507
2021-04-14	112.00	112.00	112.00	112.00	5,600
2021-04-13	112.00	112.00	112.00	112.00	210
2021-04-12	112.00	112.00	112.00	112.00	85,747
2021-04-09	112.00	112.00	112.00	112.00	1,000
2021-04-08	112.00	112.00	112.00	112.00	18,000
2021-04-07	112.00	112.00	112.00	112.00	10,399
2021-04-06	112.00	112.00	112.00	112.00	10,444
2021-04-01	112.00	112.00	112.00	112.00	4,900
2021-03-31	112.00	112.00	112.00	112.00	269,000
2021-03-30	112.00	112.00	112.00	112.00	3,479
2021-03-29	112.00	112.00	112.00	112.00	6,400
2021-03-26	112.00	112.00	112.00	112.00	17,500
2021-03-25	110.00	112.00	110.00	112.00	6,253
2021-03-24	108.00	110.00	108.00	110.00	8,471
2021-03-23	108.00	108.00	108.00	108.00	2,000
2021-03-22	108.00	108.00	108.00	108.00	18,800
2021-03-19	107.50	108.00	107.50	108.00	3,194
2021-03-18	107.00	107.50	107.00	107.50	42,458
2021-03-17	106.50	107.00	106.50	107.00	0
2021-03-16	106.50	106.50	106.50	106.50	11,500
2021-03-15	106.50	106.50	106.50	106.50	6,180
2021-03-12	106.50	106.50	106.50	106.50	0
2021-03-11	106.50	106.50	106.50	106.50	10,541
2021-03-10	106.50	106.50	106.50	106.50	44,600
2021-03-09	106.50	106.50	106.50	106.50	5,442
2021-03-08	106.50	106.50	106.50	106.50	3,730
2021-03-05	106.50	106.50	106.50	106.50	3,151
2021-03-04	106.50	106.50	106.50	106.50	2,095
2021-03-03	106.50	106.50	106.50	106.50	9,845
2021-03-02	106.50	106.50	106.50	106.50	96,217
2021-03-01	106.50	106.50	106.50	106.50	32,750
2021-02-26	106.50	106.50	103.00	106.50	2,867
2021-02-25	106.50	106.50	106.50	106.50	42,000
2021-02-24	106.50	106.50	106.50	106.50	9,705
2021-02-23	106.50	106.50	106.50	106.50	4,000
2021-02-22	106.50	105.00	105.00	106.50	12,517
2021-02-19	106.50	106.50	106.50	106.50	15,451
2021-02-18	106.50	106.50	106.50	106.50	3,531
2021-02-17	106.50	106.50	106.50	106.50	0
2021-02-16	108.00	108.00	106.50	106.50	47,674
2021-02-15	108.00	108.00	108.00	108.00	11,974
2021-02-12	108.00	108.00	108.00	108.00	0
2021-02-11	108.00	108.00	108.00	108.00	80
2021-02-10	109.00	109.00	108.00	108.00	8,000
2021-02-09	109.50	109.50	109.00	109.00	74,808
2021-02-08	109.50	109.50	109.50	109.50	0
2021-02-05	109.50	109.50	109.50	109.50	7,453
2021-02-04	109.50	109.50	109.50	109.50	106,958
2021-02-03	109.50	109.50	109.50	109.50	2,663
2021-02-02	109.50	109.50	105.00	109.50	895
2021-02-01	109.50	109.50	109.50	109.50	627
2021-01-29	109.50	109.50	105.00	109.50	12,114
2021-01-28	109.50	109.50	109.50	109.50	36,471
2021-01-27	109.50	109.50	109.50	109.50	53,406
2021-01-26	109.50	106.00	106.00	109.50	15,000
2021-01-25	109.50	106.00	106.00	106.00	57,200
2021-01-22	109.50	109.50	109.50	109.50	492,645
2021-01-21	109.50	109.50	109.50	109.50	79,920
2021-01-20	109.50	109.50	109.50	109.50	7,900
2021-01-19	109.50	109.50	109.50	109.50	800
2021-01-18	109.50	109.50	109.50	109.50	11,350
2021-01-15	108.00	109.50	108.00	109.50	14,080
2021-01-14	105.50	108.00	105.50	108.00	12,121
2021-01-13	104.00	105.00	104.00	105.00	325,631
2021-01-12	104.00	104.00	104.00	104.00	47,948
2021-01-11	104.00	110.00	110.00	104.00	394,346
2021-01-08	104.00	104.00	104.00	104.00	13,471
2021-01-07	104.50	104.50	104.00	104.00	93,983
2021-01-06	104.50	106.00	106.00	104.50	203,401
2021-01-05	104.50	104.50	104.50	104.50	100,000
2021-01-04	104.50	104.50	104.50	104.50	12,000
2020-12-31	104.50	104.50	104.50	104.50	27,000
2020-12-30	104.50	104.50	104.50	104.50	37,267
2020-12-29	104.50	110.00	110.00	104.50	49,208
2020-12-24	104.50	109.00	109.00	104.50	10,649
2020-12-23	104.50	104.50	104.50	104.50	30,946
2020-12-22	104.50	104.50	104.50	104.50	6,573
2020-12-21	104.50	104.50	104.50	104.50	32,304
2020-12-18	104.50	104.50	104.50	104.50	0
2020-12-17	104.50	104.50	104.50	104.50	26,321
2020-12-16	104.50	104.50	104.50	104.50	2,000
2020-12-15	104.50	104.00	104.00	104.50	28,000
2020-12-14	104.50	104.50	104.50	104.50	11,558
2020-12-11	104.50	105.00	105.00	105.00	27,000
2020-12-10	104.50	104.50	104.50	104.50	15,353
2020-12-09	104.50	104.00	104.00	104.00	22,860
2020-12-08	104.50	105.00	105.00	104.50	144,342
2020-12-07	104.50	104.50	104.50	104.50	3,782
2020-12-04	104.50	104.50	104.50	104.50	39,900
2020-12-03	104.50	104.50	104.50	104.50	3,284
2020-12-02	104.50	106.00	106.00	104.50	8,656
2020-12-01	104.00	104.50	104.00	104.50	17,261
2020-11-30	104.00	104.00	104.00	104.00	37,956
2020-11-27	104.00	104.00	104.00	104.00	55,837
2020-11-26	102.00	104.00	102.00	104.00	137,305
2020-11-25	102.00	104.00	104.00	104.00	107,244
2020-11-24	108.50	106.00	106.00	106.00	2,278,515
2020-11-23	108.50	108.50	108.50	108.50	338,820
2020-11-20	110.00	110.00	108.50	108.50	31,388
2020-11-19	110.00	110.00	105.00	110.00	7,944
2020-11-18	111.50	111.50	110.00	110.00	25,300
2020-11-17	111.50	109.00	109.00	111.50	15,763
2020-11-16	111.50	111.50	111.50	111.50	10,269
2020-11-13	111.50	111.50	111.50	111.50	3,300
2020-11-12	111.50	110.00	110.00	111.50	21,500
2020-11-11	110.00	111.50	109.00	109.00	19,260
2020-11-10	110.00	110.00	110.00	110.00	10,221
2020-11-09	110.00	110.00	108.00	110.00	71,029
2020-11-06	110.00	110.00	110.00	110.00	23,182
2020-11-05	110.00	110.00	110.00	110.00	0
2020-11-04	110.00	110.00	110.00	110.00	1,000
2020-11-03	110.00	110.00	110.00	110.00	5,862
2020-11-02	110.00	110.00	110.00	110.00	5,300
2020-10-30	110.00	110.00	110.00	110.00	1,863
2020-10-29	110.00	110.00	110.00	110.00	2,800
2020-10-28	110.00	110.00	110.00	110.00	2,500
2020-10-27	110.00	110.00	110.00	110.00	5,000
2020-10-26	110.00	110.00	110.00	110.00	0
2020-10-23	110.00	110.00	110.00	110.00	12,000
2020-10-22	110.00	110.00	110.00	110.00	12,500
2020-10-21	110.00	110.00	110.00	110.00	3,430
2020-10-20	110.00	110.00	110.00	110.00	9,187
2020-10-16	110.00	110.00	110.00	110.00	0
2020-10-15	109.50	110.00	109.50	110.00	3,974
2020-10-14	108.50	109.00	108.50	109.00	41,917
2020-10-13	108.00	108.00	108.00	108.00	40,000
2020-10-12	108.00	108.00	108.00	108.00	5,287
2020-10-09	108.00	108.00	108.00	108.00	39,686
2020-10-08	109.50	109.50	107.00	107.00	73,697
2020-10-07	109.50	109.50	109.50	109.50	0
2020-10-06	109.50	110.00	109.50	109.50	0
2020-10-05	109.50	109.50	109.50	109.50	5,075
2020-10-02	109.50	109.50	109.50	109.50	2,175
2020-10-01	109.50	109.50	109.50	109.50	38,560
2020-09-30	110.50	110.50	109.50	109.50	3,816
2020-09-29	110.50	110.50	110.50	110.50	0
2020-09-28	110.50	111.50	110.00	110.50	10,615
2020-09-25	112.50	112.50	111.50	111.50	7,500
2020-09-24	112.50	112.50	110.00	112.50	7,948
2020-09-23	111.50	112.50	111.50	112.50	7,000
2020-09-22	111.50	111.50	111.50	111.50	224
2020-09-21	111.50	111.50	111.50	111.50	25,236
2020-09-18	111.50	111.50	111.50	111.50	13,545
2020-09-17	111.50	111.50	111.50	111.50	0
2020-09-16	111.50	111.50	111.50	111.50	0
2020-09-15	111.50	111.50	111.50	111.50	6,450
2020-09-14	111.50	111.50	111.50	111.50	11,457
2020-09-11	111.50	111.50	111.50	111.50	2,246
2020-09-10	111.50	111.50	111.50	111.50	600
2020-09-09	111.50	111.50	111.50	111.50	10,000
2020-09-08	111.50	111.50	111.50	111.50	0
2020-09-07	111.50	111.50	111.50	111.50	0
2020-09-04	111.50	111.50	111.50	111.50	4,500
2020-09-03	111.50	111.50	111.50	111.50	172
2020-09-02	111.50	111.50	111.50	111.50	0
2020-09-01	111.50	111.50	111.50	111.50	1,600
2020-08-28	111.50	111.50	111.50	111.50	0
2020-08-27	111.50	111.50	111.50	111.50	5,000
2020-08-26	111.50	111.50	111.50	111.50	357
2020-08-25	108.00	111.50	108.00	111.50	23,271
2020-08-24	108.00	108.00	108.00	108.00	20,886
2020-08-21	108.00	108.00	108.00	108.00	141,954
2020-08-20	108.00	108.00	108.00	108.00	375
2020-08-19	108.00	108.00	108.00	108.00	0
2020-08-18	108.00	108.00	108.00	108.00	13,659
2020-08-17	109.00	109.00	108.00	108.00	1,676
2020-08-14	109.00	109.00	109.00	109.00	4,289
2020-08-13	109.00	109.00	109.00	109.00	2,338
2020-08-12	109.00	109.00	109.00	109.00	0
2020-08-11	109.00	109.00	109.00	109.00	10,000
2020-08-10	109.00	109.00	109.00	109.00	1,597
2020-08-07	110.00	110.00	110.00	110.00	1,487
2020-08-06	110.00	110.00	110.00	110.00	3,075
2020-08-05	110.00	110.00	110.00	110.00	1,002
2020-08-04	110.00	110.00	110.00	110.00	2,454
2020-08-03	110.00	110.00	110.00	110.00	10,419
2020-07-31	110.00	110.00	110.00	110.00	6,200
2020-07-30	110.00	110.00	110.00	110.00	0
2020-07-29	110.00	110.00	110.00	110.00	5,172
2020-07-28	110.00	110.00	110.00	110.00	9,014
2020-07-27	110.00	110.00	110.00	110.00	4,774
2020-07-24	109.00	110.00	109.00	110.00	3,000
2020-07-23	109.00	109.00	109.00	109.00	2,289
2020-07-22	110.50	110.50	109.00	109.00	8,258
2020-07-21	113.00	113.00	110.50	110.50	34,387
2020-07-20	114.50	114.50	114.50	114.50	3,972
2020-07-17	114.50	114.50	114.50	114.50	15,500
2020-07-16	117.00	117.00	114.50	114.50	7,005
2020-07-15	117.00	117.00	117.00	117.00	11,154
2020-07-14	117.00	117.00	117.00	117.00	0
2020-07-13	117.00	117.00	117.00	117.00	57
2020-07-10	117.00	117.00	117.00	117.00	7,500
2020-07-09	117.00	117.00	117.00	117.00	0
2020-07-08	117.00	117.00	117.00	117.00	8,909
2020-07-07	117.00	117.00	117.00	117.00	5,500
2020-07-06	117.00	117.00	117.00	117.00	0
2020-07-03	117.00	117.00	117.00	117.00	25,001
2020-07-02	117.00	117.00	117.00	117.00	32,831
2020-07-01	117.00	117.00	117.00	117.00	0
2020-06-30	117.00	117.00	117.00	117.00	330
2020-06-29	117.00	117.00	117.00	117.00	0
2020-06-26	117.00	117.00	117.00	117.00	0
2020-06-25	117.00	117.00	117.00	117.00	12,000
2020-06-24	117.00	117.00	117.00	117.00	7,000
2020-06-23	117.00	117.00	117.00	117.00	2,310
2020-06-22	117.00	117.00	117.00	117.00	10,000
2020-06-19	118.50	118.50	117.00	117.00	8,140
2020-06-18	120.00	120.00	118.50	118.50	2,698
2020-06-17	120.00	120.00	120.00	120.00	3,700
2020-06-16	119.50	120.00	119.50	120.00	8,271
2020-06-15	119.50	119.50	119.50	119.50	56
2020-06-12	119.50	119.50	119.50	119.50	0
2020-06-11	119.50	119.50	119.50	119.50	12,000
2020-06-10	119.50	119.50	119.50	119.50	10,660
2020-06-09	119.50	119.50	119.50	119.50	0
2020-06-08	119.50	119.50	119.50	119.50	38,470
2020-06-05	119.50	119.50	119.50	119.50	822
2020-06-04	119.50	119.50	119.50	119.50	19,200
2020-06-03	119.50	119.50	119.50	119.50	0
2020-06-02	119.50	119.50	119.50	119.50	25,921
2020-06-01	119.50	119.50	119.50	119.50	68,939
2020-05-29	119.00	119.50	119.00	119.00	4,474
2020-05-28	119.00	119.00	119.00	119.00	2,311
2020-05-27	119.00	119.00	119.00	119.00	5,910
2020-05-26	117.50	119.00	117.50	119.00	9,750
2020-05-22	117.50	117.50	114.00	117.50	6,889
2020-05-21	118.00	118.00	117.50	117.50	7,991
2020-05-20	117.50	118.00	117.50	118.00	126,589
2020-05-19	120.50	120.50	117.50	117.50	10,402
2020-05-18	120.50	120.50	120.50	120.50	22,950
2020-05-15	120.50	120.50	120.50	120.50	12,661
2020-05-14	122.50	122.50	120.50	120.50	3,566
2020-05-13	123.00	123.00	116.00	122.50	29,387
2020-05-12	123.00	123.00	123.00	123.00	93,377
2020-05-11	123.00	123.00	123.00	123.00	43,357
2020-05-07	123.00	123.00	123.00	123.00	10,306
2020-05-06	123.00	123.00	123.00	123.00	4,098
2020-05-05	119.00	123.00	119.00	123.00	13,068
2020-05-04	116.50	120.00	116.50	119.00	41,901
2020-04-30	114.50	117.00	114.50	114.00	80,346
2020-04-29	115.50	115.50	111.00	114.00	62,000
2020-04-28	115.00	115.50	115.00	115.00	1,030
2020-04-27	116.00	116.00	115.00	115.00	2,000
2020-04-24	116.00	116.00	116.00	116.00	0
2020-04-23	117.00	117.00	116.00	116.00	42,146
2020-04-22	113.50	117.00	113.50	113.50	27,811
2020-04-21	113.50	113.50	113.50	113.50	31,500
2020-04-20	110.00	113.50	110.00	113.50	42,741
2020-04-17	110.00	110.00	110.00	110.00	15,000
2020-04-16	109.00	109.50	109.00	109.50	18,110
2020-04-15	109.00	109.00	109.00	109.00	35,002
2020-04-14	109.00	109.00	109.00	109.00	38,609
2020-04-09	109.00	109.00	109.00	109.00	18,086
2020-04-08	109.00	109.00	109.00	109.00	0
2020-04-07	109.00	109.00	109.00	109.00	27,601
2020-04-06	109.00	109.00	109.00	109.00	446
2020-04-03	109.00	109.00	109.00	109.00	0
2020-04-03	109.00	109.00	108.50	109.00	0
2020-04-02	109.00	109.00	109.00	109.00	0
2020-04-02	109.00	109.00	109.00	109.00	0
2020-04-01	108.50	109.00	109.00	109.00	27,290
2020-04-01	108.50	109.00	108.50	108.50	22,290
2020-03-31	108.50	108.50	108.50	108.50	56,322
2020-03-30	108.50	108.50	108.50	108.50	12,943
2020-03-27	107.00	108.50	107.00	107.00	18,518
2020-03-26	103.50	106.50	103.50	103.50	1,500
2020-03-25	101.50	103.50	101.50	101.50	78,633
2020-03-24	95.00	96.00	90.00	95.00	27,714
2020-03-23	95.00	95.50	91.00	95.00	3,000
2020-03-20	100.00	100.00	100.00	100.00	25,824
2020-03-19	110.00	110.00	97.50	110.00	65,343
2020-03-18	113.00	113.00	113.00	115.00	1,282
2020-03-17	122.00	122.00	117.00	122.00	32,570
2020-03-16	128.00	128.50	122.00	128.50	15,751
2020-03-13	127.00	129.00	127.00	127.00	1,600
2020-03-12	130.00	130.00	127.00	130.00	5,966
2020-03-11	129.00	130.00	129.00	129.00	4,049
2020-03-10	131.50	132.50	129.00	131.50	19,992
2020-03-09	134.00	134.00	131.50	135.50	14,056
2020-03-06	135.50	135.50	135.50	135.50	6,480
2020-03-05	135.50	135.50	135.50	135.50	10,500
2020-03-04	135.50	135.50	135.50	135.50	22,500
2020-03-03	137.50	137.50	135.50	138.00	5,227
2020-03-02	137.50	139.00	137.50	137.50	15,000
2020-02-28	140.50	140.50	137.50	141.00	27,843
2020-02-27	144.00	144.00	141.00	144.00	16,000
2020-02-26	144.50	144.50	144.50	144.50	5,255
2020-02-25	145.50	145.50	144.50	145.50	1,703
2020-02-24	147.50	147.50	145.50	147.50	25,833
2020-02-21	147.50	147.50	147.50	147.50	6,430
2020-02-20	147.50	147.50	147.50	147.50	3,500
2020-02-19	147.50	145.00	145.00	147.50	12,924
2020-02-18	147.50	147.50	147.50	147.50	12,458
2020-02-17	148.50	148.50	147.50	147.50	441,172
2020-02-14	148.50	148.50	148.50	148.50	18,011
2020-02-13	148.50	148.50	148.50	148.50	9,153
2020-02-12	148.50	148.50	148.50	148.50	2,000
2020-02-11	148.50	148.50	148.50	148.50	673
2020-02-10	151.00	151.00	148.50	148.50	27,091
2020-02-07	151.00	151.00	151.00	151.00	7,500
2020-02-06	151.00	151.00	151.00	151.00	1,658
2020-02-05	151.50	152.00	151.00	151.00	61,750
2020-02-04	153.00	153.00	151.50	151.50	2,500
2020-02-03	153.50	153.50	153.00	153.00	676
2020-01-31	153.50	153.50	153.50	153.50	9,465
2020-01-30	154.00	154.00	153.50	153.50	0
2020-01-29	154.00	154.00	154.00	154.00	46
2020-01-28	153.50	154.00	152.00	154.00	32,251
2020-01-27	157.00	157.00	153.50	153.50	14,050
2020-01-24	160.00	160.00	157.00	157.00	21,331
2020-01-23	160.00	160.00	160.00	160.00	1,630
2020-01-22	160.00	160.00	160.00	160.00	671
2020-01-21	160.00	160.00	160.00	160.00	5,452
2020-01-20	160.00	160.00	160.00	160.00	9,676
2020-01-17	160.00	158.00	158.00	160.00	12,300
2020-01-16	160.00	160.00	160.00	160.00	7,999
2020-01-15	160.50	160.50	160.00	160.00	0
2020-01-14	160.50	160.50	160.50	160.50	35,975
2020-01-13	160.50	160.50	160.50	160.50	3,900
2020-01-10	160.50	160.50	160.50	160.50	0
2020-01-09	160.50	160.50	160.50	160.50	22,510
2020-01-08	160.50	160.50	160.00	160.50	72,500
2020-01-07	160.50	160.50	160.50	160.50	302
2020-01-06	160.50	160.50	160.50	160.50	46,169
2020-01-03	160.50	160.50	160.50	160.50	12,336
2020-01-02	160.50	160.50	160.50	160.50	0
2019-12-31	156.00	160.50	154.50	160.50	25,500
2019-12-30	154.50	156.00	154.50	156.00	13,442
2019-12-27	154.50	154.50	154.50	154.50	0
2019-12-24	154.50	154.50	154.50	154.50	1,000
2019-12-23	149.50	154.50	149.50	154.50	30,852
2019-12-20	148.50	149.50	148.50	149.50	35,713
2019-12-19	148.50	148.50	148.50	148.50	16,200
2019-12-18	147.00	148.50	147.00	148.50	32,399
2019-12-17	145.50	147.50	145.50	147.00	32,498
2019-12-16	145.00	146.00	144.50	145.50	15,000
2019-12-13	145.00	145.00	145.00	145.00	16,714
2019-12-12	144.50	145.00	144.50	145.00	3,806
2019-12-11	143.50	144.50	143.50	144.50	2,000
2019-12-10	142.50	143.50	142.50	143.50	27,336
2019-12-09	142.00	142.50	142.00	142.50	13,186
2019-12-06	142.50	142.50	142.50	142.50	17,246
2019-12-05	144.50	144.50	142.50	144.50	16,722
2019-12-04	147.50	147.50	144.00	144.50	27,410
2019-12-03	148.50	149.00	147.50	147.50	25,373
2019-11-29	137.50	137.50	137.50	137.50	4,991
2019-11-28	137.50	137.50	135.00	137.50	9,000
2019-11-27	137.50	137.50	137.50	137.50	9,223
2019-11-26	136.50	137.50	136.00	137.50	83,505
2019-11-25	136.50	136.50	136.50	136.50	2,660
2019-11-22	136.50	136.50	135.00	136.50	1,000
2019-11-21	136.50	136.50	136.50	136.50	2,963,026
2019-11-20	139.00	139.00	135.00	136.50	15,256
2019-11-19	136.50	136.50	136.50	136.50	2,000
2019-11-18	136.50	136.50	136.50	136.50	9,478
2019-11-15	136.00	136.50	136.00	136.50	56,701
2019-11-14	136.00	136.00	136.00	136.00	8,713
2019-11-13	136.00	136.00	136.00	136.00	31,084
2019-11-12	136.00	136.00	136.00	136.00	0
2019-11-11	136.00	136.00	136.00	136.00	64,995
2019-11-08	136.00	136.00	136.00	136.00	17,647
2019-11-07	136.50	136.50	134.00	136.00	128,152
2019-11-06	135.50	135.50	135.50	135.50	0
2019-11-05	135.50	135.50	135.50	135.50	11,753
2019-11-04	136.50	136.50	134.00	135.50	2,625
2019-11-01	135.50	135.50	135.50	135.50	25,287
2019-10-31	135.50	135.50	135.50	135.50	9,748
2019-10-30	135.50	135.50	135.50	135.50	7,500
2019-10-29	135.50	135.50	135.50	135.50	3,000
2019-10-28	135.50	135.50	135.50	135.50	0
2019-10-25	135.50	135.50	134.00	135.50	0
2019-10-24	135.50	135.50	135.50	135.50	3,597
2019-10-23	135.50	135.50	135.50	135.50	0
2019-10-22	135.50	135.50	135.50	135.50	7,298
2019-10-21	135.50	135.50	135.50	135.50	652
2019-10-18	134.00	135.50	134.00	135.50	2,364
2019-10-17	133.00	134.00	132.00	134.00	253,676
2019-10-16	133.00	133.00	133.00	133.00	26,590
2019-10-15	133.00	133.00	133.00	133.00	30,262
2019-10-14	131.50	133.00	131.50	133.00	81,633
2019-10-11	131.00	131.50	131.00	131.50	145,966
2019-10-10	131.00	131.00	131.00	131.00	52,243
2019-10-09	131.00	131.00	131.00	131.00	70,024
2019-10-08	131.00	131.00	131.00	131.00	11,466
2019-10-07	131.00	131.00	131.00	131.00	128,772
2019-10-04	131.00	131.00	131.00	131.00	1,523
2019-10-03	131.00	131.00	131.00	131.00	1,000
2019-10-02	131.00	131.00	131.00	131.00	0
2019-10-01	131.00	131.00	131.00	131.00	0
2019-09-30	131.00	131.00	131.00	131.00	0
2019-09-27	131.00	131.00	131.00	131.00	5,029
2019-09-26	131.00	131.00	131.00	131.00	15,240
2019-09-25	131.00	131.00	131.00	131.00	5,000
2019-09-24	131.00	131.00	131.00	131.00	5,000
2019-09-23	131.00	131.00	131.00	131.00	3,000
2019-09-20	131.00	131.00	131.00	131.00	152,023
2019-09-19	131.00	131.00	131.00	131.00	105,622
2019-09-18	131.50	131.50	131.00	131.00	6,303
2019-09-17	132.00	132.00	131.50	131.50	77,339
2019-09-16	132.00	132.00	132.00	132.00	0
2019-09-13	132.00	132.00	132.00	132.00	8,143
2019-09-12	132.00	132.00	132.00	132.00	2,000
2019-09-11	132.00	132.00	132.00	132.00	9,764
2019-09-10	132.00	132.00	132.00	132.00	0
2019-09-09	132.00	132.00	132.00	132.00	7,857
2019-09-06	132.00	132.00	132.00	132.00	1,768
2019-09-05	132.00	132.00	132.00	132.00	675
2019-09-04	132.00	132.00	132.00	132.00	21,384
2019-09-03	133.00	133.00	132.00	132.00	4,750
2019-09-02	134.50	134.50	132.50	133.00	4,171
2019-08-30	134.50	134.50	134.50	134.50	0
2019-08-29	135.50	135.50	135.00	135.50	1,452
2019-08-28	135.50	135.50	135.50	135.50	8,854
2019-08-27	135.50	135.50	135.50	135.50	3,421
2019-08-23	135.50	135.50	135.50	135.50	0
2019-08-22	136.00	136.00	135.50	135.50	688
2019-08-21	136.00	136.00	136.00	136.00	1,000
2019-08-20	136.50	136.50	136.00	136.00	19,683
2019-08-19	136.50	136.50	136.50	136.50	1,286
2019-08-16	136.50	136.50	136.50	136.50	4,063
2019-08-15	136.50	136.50	136.50	136.50	500
2019-08-14	136.50	136.50	136.50	136.50	11,761
2019-08-13	136.50	136.50	136.50	136.50	10,580
2019-08-12	136.50	135.00	135.00	136.50	34,181
2019-08-09	137.00	137.00	137.00	137.00	9,826
2019-08-08	137.00	137.00	137.00	137.00	588
2019-08-07	137.00	137.50	137.00	137.00	800
2019-08-06	137.50	135.00	135.00	137.00	3,207,990
2019-08-05	138.00	138.00	137.50	137.50	6,255
2019-08-02	141.00	141.00	137.00	138.00	4,571
2019-08-01	141.00	141.00	139.50	139.50	6,314
2019-07-31	141.00	141.00	141.00	141.00	39,683
2019-07-30	141.00	141.00	141.00	141.00	4,747
2019-07-29	141.00	141.00	141.00	141.00	484
2019-07-26	142.50	142.50	141.00	141.00	22,500
2019-07-25	142.50	142.50	140.00	142.50	2,611
2019-07-24	142.50	139.00	139.00	142.50	2,351
2019-07-23	142.50	142.50	142.50	142.50	4,102
2019-07-22	142.50	142.50	142.50	142.50	35,626
2019-07-19	142.50	144.00	144.00	142.50	20
2019-07-18	142.50	142.50	142.50	142.50	890
2019-07-17	144.00	144.00	142.50	142.50	0
2019-07-16	144.00	144.00	144.00	144.00	0
2019-07-15	144.00	144.00	144.00	144.00	350
2019-07-12	144.00	144.00	144.00	144.00	0
2019-07-11	144.00	144.00	144.00	144.00	1,301
2019-07-10	144.00	144.00	140.00	144.00	0
2019-07-09	144.00	144.00	144.00	144.00	632
2019-07-08	144.00	144.00	144.00	144.00	9,549
2019-07-05	144.00	144.00	144.00	144.00	1,286
2019-07-04	144.00	144.00	144.00	144.00	21,439
2019-07-03	145.50	144.00	142.00	144.00	48,938
2019-07-02	147.50	147.50	145.00	147.00	4,610
2019-06-28	147.00	147.00	147.00	147.00	0
2019-06-27	147.00	147.00	147.00	147.00	30,711
2019-06-26	147.00	147.00	147.00	147.00	1,536
2019-06-25	147.00	147.00	147.00	147.00	0
2019-06-24	147.00	147.00	147.00	147.00	11,195
2019-06-21	147.00	147.00	147.00	147.00	2,410
2019-06-20	147.50	147.50	147.00	147.00	3,108
2019-06-19	147.50	147.50	147.50	147.50	50
2019-06-18	148.00	148.00	146.50	147.50	19,510
2019-06-17	148.00	148.00	146.00	148.00	0
2019-06-14	148.00	148.00	148.00	148.00	4,467
2019-06-13	148.00	148.00	148.00	148.00	297
2019-06-12	148.00	148.00	148.00	148.00	1,331
2019-06-11	148.00	148.00	148.00	148.00	2,317
2019-06-10	148.00	148.00	148.00	148.00	0
2019-06-07	148.00	148.50	146.00	148.00	4,283
2019-06-06	148.00	148.00	148.00	148.00	6,926
2019-06-05	148.00	148.00	148.00	148.00	4,158
2019-06-04	148.00	148.00	148.00	148.00	2,865
2019-06-03	148.00	148.00	148.00	148.00	1,351
2019-05-31	148.00	148.00	148.00	148.00	15,000
2019-05-30	148.00	148.00	148.00	148.00	2,000
2019-05-29	149.00	149.00	148.00	148.00	2,000
2019-05-28	149.00	149.00	149.00	149.00	22,000
2019-05-24	149.00	149.00	149.00	149.00	14,819
2019-05-23	148.50	149.00	148.50	149.00	46,310
2019-05-22	148.50	148.00	148.00	148.50	73,533
2019-05-21	148.50	148.50	148.50	148.50	42,747
2019-05-20	146.50	148.50	146.50	148.50	19,089
2019-05-17	146.00	146.50	146.00	146.50	33,471
2019-05-16	147.50	147.50	145.00	146.00	37,069
2019-05-15	147.00	147.00	146.50	146.50	31,412
2019-05-14	154.00	154.00	145.00	147.50	72,728
2019-05-13	155.00	153.00	153.00	155.00	93,661
2019-05-10	155.00	155.00	155.00	155.00	71,851
2019-05-09	155.00	155.00	155.00	155.00	13,787
2019-05-08	157.50	157.50	155.00	155.00	29,163
2019-05-07	157.50	157.50	157.50	157.50	22,546
2019-05-03	157.50	157.50	157.50	157.50	0
2019-05-02	157.00	157.50	157.00	157.50	6,614
2019-05-01	157.00	157.00	157.00	157.00	30,000
2019-04-30	157.00	157.00	157.00	157.00	200
2019-04-29	157.00	157.00	155.00	157.00	1,358
2019-04-26	158.00	158.00	157.00	157.00	1,584
2019-04-25	158.00	158.00	158.00	158.00	28,040

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717