Christie Share History

Christie Share Price history. The following table shows end-of-day data CTG historical share prices for Christie, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	95.00	95.00	95.00	95.00	1,481
2024-04-24	95.00	95.00	95.00	95.00	3,210
2024-04-23	95.00	95.00	95.00	95.00	20,039
2024-04-22	92.50	95.00	92.50	95.00	8,963
2024-04-19	92.50	92.50	92.50	92.50	2
2024-04-18	92.50	92.50	92.50	92.50	785
2024-04-17	92.50	92.50	92.50	92.50	9,740
2024-04-16	92.50	92.50	92.50	92.50	3,741
2024-04-15	92.50	92.50	92.50	92.50	8,191
2024-04-12	92.50	92.50	92.50	92.50	213,286
2024-04-11	92.50	92.50	92.50	92.50	16,050
2024-04-10	92.50	92.50	92.50	92.50	8,020
2024-04-09	92.50	92.50	92.50	92.50	1,426
2024-04-08	92.50	92.50	92.50	92.50	20,711
2024-04-05	92.50	92.50	92.50	92.50	2,648
2024-04-04	92.50	92.50	92.50	92.50	281,235
2024-04-03	90.00	92.50	90.00	92.50	19,735
2024-04-02	95.00	95.00	92.50	92.50	8,885
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	97.50	97.50	95.00	95.00	24,500
2024-03-27	95.00	97.50	95.00	97.50	41,904
2024-03-26	93.50	95.00	93.50	95.00	32,309
2024-03-25	82.50	95.00	82.50	93.50	114,722
2024-03-22	77.00	82.50	77.00	82.50	7,934
2024-03-21	70.00	77.00	70.00	77.00	35,983
2024-03-20	70.00	70.00	70.00	70.00	20,506
2024-03-19	70.00	70.00	70.00	70.00	853
2024-03-18	70.00	70.00	70.00	70.00	22,005
2024-03-15	70.00	70.00	70.00	70.00	2,505
2024-03-14	70.00	70.00	70.00	70.00	0
2024-03-13	70.00	70.00	70.00	70.00	0
2024-03-12	70.00	70.00	70.00	70.00	100
2024-03-11	70.00	70.00	70.00	70.00	3,209
2024-03-08	70.00	70.00	70.00	70.00	835
2024-03-07	70.00	70.00	70.00	70.00	0
2024-03-06	70.00	70.00	70.00	70.00	0
2024-03-05	71.00	71.00	70.00	70.00	19,650
2024-03-04	70.00	71.00	70.00	71.00	13,681
2024-03-01	70.00	70.00	70.00	70.00	22,664
2024-02-29	77.50	67.50	67.00	67.50	125,149
2024-02-28	77.50	77.50	77.50	77.50	0
2024-02-27	77.50	77.50	77.50	77.50	15,192
2024-02-26	77.50	77.50	77.50	77.50	16,047
2024-02-23	85.00	85.00	77.50	77.50	21,846
2024-02-22	85.00	85.00	85.00	85.00	0
2024-02-21	85.00	85.00	85.00	85.00	27,500
2024-02-20	85.00	85.00	85.00	85.00	300
2024-02-19	85.00	85.00	85.00	85.00	0
2024-02-16	88.50	88.50	87.00	87.00	29,133
2024-02-15	85.00	88.50	85.00	88.50	7,500
2024-02-14	85.00	85.00	85.00	85.00	1,264
2024-02-13	85.00	85.00	85.00	85.00	4,000
2024-02-12	87.50	87.50	85.00	85.00	3,128
2024-02-09	87.50	87.50	87.50	87.50	0
2024-02-08	87.50	87.50	87.50	87.50	3,832
2024-02-07	87.50	87.50	87.50	87.50	23,654
2024-02-06	87.50	87.50	87.50	87.50	2,906
2024-02-05	87.50	87.50	87.50	87.50	2,350
2024-02-02	87.50	87.50	87.50	87.50	0
2024-02-01	87.50	87.50	87.50	87.50	2,000
2024-01-31	87.50	87.50	87.50	87.50	1,136
2024-01-30	87.50	87.50	87.50	87.50	0
2024-01-29	87.50	87.50	87.50	87.50	4,058
2024-01-26	87.50	87.50	87.50	87.50	3,824
2024-01-25	87.50	87.50	87.50	87.50	0
2024-01-24	87.50	87.50	87.50	87.50	0
2024-01-23	90.00	90.00	90.00	90.00	42
2024-01-22	90.00	90.00	90.00	90.00	13,431
2024-01-19	90.00	90.00	90.00	90.00	1,064
2024-01-18	95.00	95.00	90.00	90.00	8,058
2024-01-17	95.00	95.00	95.00	95.00	395
2024-01-16	95.00	95.00	95.00	95.00	9
2024-01-15	95.00	95.00	95.00	95.00	1,000
2024-01-12	97.50	97.50	92.50	95.00	3,061
2024-01-11	97.50	97.50	97.50	97.50	0
2024-01-10	97.50	97.50	97.50	97.50	0
2024-01-09	97.50	97.50	97.50	97.50	5,007
2024-01-08	97.50	97.50	97.50	97.50	0
2024-01-05	97.50	97.50	97.50	97.50	10,757
2024-01-04	97.50	97.50	97.50	97.50	0
2024-01-03	97.50	97.50	97.50	97.50	0
2024-01-02	97.50	97.50	97.50	97.50	0
2024-01-01	97.50	97.50	97.50	97.50	0
2023-12-29	97.50	97.50	97.50	97.50	0
2023-12-28	97.50	97.50	97.50	97.50	2,051
2023-12-27	97.50	97.50	97.50	97.50	14,540
2023-12-26	97.50	97.50	97.50	97.50	0
2023-12-25	97.50	97.50	97.50	97.50	0
2023-12-22	97.50	97.50	97.50	97.50	0
2023-12-21	95.00	97.50	95.00	97.50	103
2023-12-20	92.50	95.00	92.50	95.00	7,189
2023-12-19	92.50	92.50	92.50	92.50	400
2023-12-18	92.50	92.50	92.50	92.50	0
2023-12-15	92.50	92.50	92.50	92.50	100
2023-12-14	92.50	92.50	92.50	92.50	8,811
2023-12-13	92.50	92.50	92.50	92.50	0
2023-12-12	92.50	92.50	92.50	92.50	0
2023-12-11	92.50	92.50	92.50	92.50	0
2023-12-08	75.00	92.50	75.00	92.50	12,375
2023-12-07	95.00	95.00	95.00	95.00	0
2023-12-06	95.00	95.00	95.00	95.00	2,000
2023-12-05	95.00	95.00	95.00	95.00	0
2023-12-04	95.00	95.00	95.00	95.00	0
2023-12-01	95.00	95.00	95.00	95.00	0
2023-11-30	95.00	95.00	95.00	95.00	0
2023-11-29	95.00	95.00	95.00	95.00	9,886
2023-11-28	95.00	95.00	95.00	95.00	9,392
2023-11-27	95.00	95.00	95.00	95.00	0
2023-11-24	95.00	95.00	95.00	95.00	858
2023-11-23	95.00	95.00	95.00	95.00	0
2023-11-22	95.00	95.00	95.00	95.00	101
2023-11-21	95.00	95.00	95.00	95.00	20,200
2023-11-20	95.00	95.00	95.00	95.00	768
2023-11-17	95.00	95.00	95.00	95.00	6,531
2023-11-16	95.00	95.00	95.00	95.00	0
2023-11-15	95.00	95.00	95.00	95.00	255
2023-11-14	95.00	95.00	95.00	95.00	0
2023-11-13	95.00	95.00	95.00	95.00	702
2023-11-10	95.00	95.00	95.00	95.00	0
2023-11-09	95.00	95.00	95.00	95.00	1,000
2023-11-08	97.50	97.50	95.00	95.00	2,000
2023-11-07	97.50	97.50	97.50	97.50	98
2023-11-06	97.50	97.50	97.50	97.50	211
2023-11-03	97.50	97.50	97.50	97.50	4,050
2023-11-02	97.50	97.50	97.50	97.50	0
2023-11-01	97.50	97.50	97.50	97.50	2,940
2023-10-31	97.50	97.50	97.50	97.50	2,337
2023-10-30	97.50	97.50	97.50	97.50	6,302
2023-10-27	97.50	97.50	97.50	97.50	580
2023-10-26	97.50	97.50	97.50	97.50	0
2023-10-25	97.50	97.50	97.50	97.50	0
2023-10-24	97.50	97.50	97.50	97.50	0
2023-10-23	97.50	97.50	97.50	97.50	0
2023-10-20	97.50	97.50	97.50	97.50	0
2023-10-19	97.50	97.50	97.50	97.50	0
2023-10-18	97.50	97.50	97.50	97.50	259
2023-10-17	97.50	97.50	97.50	97.50	0
2023-10-16	97.50	97.50	97.50	97.50	0
2023-10-13	85.00	97.50	80.00	97.50	25,394
2023-10-12	100.00	100.00	100.00	100.00	8,500
2023-10-11	100.00	100.00	100.00	100.00	0
2023-10-10	102.50	102.50	100.00	100.00	0
2023-10-09	102.50	102.50	102.50	102.50	45
2023-10-06	115.00	115.00	102.50	102.50	42,655
2023-10-05	115.00	115.00	115.00	115.00	2,458
2023-10-04	115.00	115.00	115.00	115.00	0
2023-10-03	115.00	115.00	115.00	115.00	0
2023-10-02	115.00	115.00	115.00	115.00	0
2023-09-29	115.00	115.00	115.00	115.00	1,479
2023-09-28	110.00	115.00	110.00	115.00	30,930
2023-09-27	110.00	110.00	110.00	110.00	696
2023-09-26	110.00	110.00	110.00	110.00	0
2023-09-25	105.00	110.00	105.00	110.00	10,250
2023-09-22	102.50	105.00	102.50	105.00	13,000
2023-09-21	102.50	102.50	102.50	102.50	3,113
2023-09-20	102.50	102.50	102.50	102.50	162
2023-09-19	97.50	102.50	97.50	102.50	2,614
2023-09-18	97.50	97.50	97.50	97.50	3,000
2023-09-15	107.50	110.00	107.50	110.00	3,453
2023-09-14	107.50	107.50	107.50	107.50	0
2023-09-13	107.50	107.50	107.50	107.50	0
2023-09-12	107.50	107.50	107.50	107.50	30,000
2023-09-11	105.00	107.50	105.00	107.50	772
2023-09-08	107.50	107.50	105.00	105.00	19,343
2023-09-07	107.50	107.50	107.50	107.50	3,470
2023-09-06	107.50	107.50	107.50	107.50	950
2023-09-05	105.00	107.50	105.00	107.50	9,000
2023-09-04	105.00	105.00	105.00	105.00	0
2023-09-01	105.00	105.00	105.00	105.00	3,000
2023-08-31	105.00	105.00	105.00	105.00	2,000
2023-08-30	105.00	105.00	105.00	105.00	49
2023-08-29	107.50	107.50	105.00	105.00	0
2023-08-28	107.50	107.50	107.50	107.50	0
2023-08-25	107.50	107.50	107.50	107.50	0
2023-08-24	107.50	107.50	107.50	107.50	2,300
2023-08-23	107.50	107.50	107.50	107.50	0
2023-08-22	107.50	107.50	107.50	107.50	206
2023-08-21	107.50	107.50	107.50	107.50	0
2023-08-18	107.50	107.50	107.50	107.50	1,937
2023-08-17	107.50	107.50	107.50	107.50	5,000
2023-08-16	107.50	107.50	107.50	107.50	0
2023-08-15	107.50	107.50	107.50	107.50	4,067
2023-08-14	110.00	110.00	107.50	107.50	2,750
2023-08-11	112.50	112.50	110.00	110.00	4,174
2023-08-10	112.50	112.50	112.50	112.50	14,202
2023-08-09	110.00	112.50	107.50	112.50	15,643
2023-08-08	115.00	115.00	110.00	110.00	17,388
2023-08-07	107.50	117.50	107.50	115.00	67,160
2023-08-04	147.50	147.50	147.50	147.50	0
2023-08-03	147.50	147.50	147.50	147.50	0
2023-08-02	147.50	147.50	147.50	147.50	0
2023-08-01	147.50	147.50	147.50	147.50	6,000
2023-07-31	147.50	147.50	147.50	147.50	0
2023-07-28	147.50	147.50	147.50	147.50	0
2023-07-27	147.50	147.50	147.50	147.50	1,138
2023-07-26	147.50	147.50	147.50	147.50	6,507
2023-07-25	147.50	147.50	147.50	147.50	8,030
2023-07-24	150.00	150.00	150.00	150.00	7,500
2023-07-21	150.00	150.00	150.00	150.00	866
2023-07-20	157.50	157.50	150.00	150.00	9,366
2023-07-19	157.50	157.50	157.50	157.50	3,953
2023-07-18	160.00	160.00	158.50	158.50	6,535
2023-07-17	160.00	160.00	160.00	160.00	5,300
2023-07-14	157.50	160.00	157.50	160.00	11,415
2023-07-13	145.00	157.50	145.00	157.50	22,637
2023-07-12	142.50	145.00	142.50	145.00	12,979
2023-07-11	142.50	142.50	142.50	142.50	8,175
2023-07-10	140.00	142.50	140.00	142.50	3,025
2023-07-07	130.00	140.00	130.00	140.00	17,537
2023-07-06	122.50	130.00	122.50	130.00	20,000
2023-07-05	122.50	122.50	122.50	122.50	650
2023-07-04	122.50	122.50	122.50	122.50	1,810
2023-07-03	122.50	122.50	122.50	122.50	586
2023-06-30	122.50	122.50	122.50	122.50	0
2023-06-29	122.50	122.50	122.50	122.50	890
2023-06-28	127.50	127.50	122.50	122.50	4,200
2023-06-27	127.50	127.50	127.50	127.50	7,831
2023-06-26	127.50	127.50	127.50	127.50	850
2023-06-23	127.50	127.50	127.50	127.50	0
2023-06-22	127.50	127.50	127.50	127.50	69
2023-06-21	127.50	127.50	127.50	127.50	4,444
2023-06-20	127.50	127.50	127.50	127.50	1,928
2023-06-19	127.50	127.50	127.50	127.50	0
2023-06-16	127.50	127.50	127.50	127.50	0
2023-06-15	127.50	127.50	127.50	127.50	0
2023-06-14	130.00	130.00	127.50	127.50	4,895
2023-06-13	132.50	132.50	130.00	130.00	3,934
2023-06-12	130.00	132.50	130.00	132.50	4,840
2023-06-09	130.00	130.00	130.00	130.00	1,250
2023-06-08	127.50	130.00	127.50	130.00	4,920
2023-06-07	127.50	127.50	127.50	127.50	20,100
2023-06-06	124.00	127.50	124.00	127.50	25,025
2023-06-05	121.50	124.00	121.50	124.00	23,780
2023-06-02	121.00	121.50	121.00	121.50	1,823
2023-06-01	121.00	121.00	121.00	121.00	71
2023-05-31	122.50	122.50	121.00	121.00	10,000
2023-05-30	122.50	122.50	122.50	122.50	10,041
2023-05-29	122.50	122.50	122.50	122.50	0
2023-05-26	120.00	122.50	120.00	122.50	4,016
2023-05-25	120.00	120.00	120.00	120.00	1,325
2023-05-24	121.50	121.50	120.00	120.00	6,179
2023-05-23	127.50	129.00	121.50	121.50	7,908
2023-05-22	132.50	132.50	127.50	127.50	45,817
2023-05-19	132.50	132.50	132.50	132.50	100
2023-05-18	125.00	137.50	122.50	132.50	35,302
2023-05-17	150.00	150.00	150.00	150.00	14,059
2023-05-16	150.00	150.00	150.00	150.00	4,200
2023-05-15	150.00	150.00	150.00	150.00	17,078
2023-05-12	150.00	150.00	150.00	150.00	3,854
2023-05-11	150.00	150.00	150.00	150.00	8,205
2023-05-10	142.50	150.00	142.50	150.00	18,859
2023-05-09	135.00	142.50	135.00	142.50	16,362
2023-05-08	135.00	135.00	135.00	135.00	0
2023-05-05	135.00	135.00	135.00	135.00	9,759
2023-05-04	135.00	135.00	135.00	135.00	960
2023-05-03	135.00	135.00	135.00	135.00	11,014
2023-05-02	130.00	135.00	130.00	135.00	8,892
2023-05-01	130.00	130.00	130.00	130.00	0
2023-04-28	132.50	130.00	122.00	130.00	33,416
2023-04-27	131.50	132.50	131.50	132.50	3,574
2023-04-26	135.00	135.00	131.50	131.50	19,477
2023-04-25	130.00	135.00	127.50	135.00	33,592
2023-04-24	122.50	130.00	120.00	130.00	107,986
2023-04-21	120.00	120.00	120.00	120.00	1
2023-04-20	120.00	120.00	120.00	120.00	6,320
2023-04-19	120.00	120.00	120.00	120.00	0
2023-04-18	120.00	120.00	120.00	120.00	0
2023-04-17	120.00	120.00	120.00	120.00	9,000
2023-04-14	120.00	120.00	120.00	120.00	0
2023-04-13	120.00	120.00	120.00	120.00	0
2023-04-12	120.00	120.00	120.00	120.00	6,500
2023-04-11	120.00	120.00	120.00	120.00	8,240
2023-04-10	120.00	120.00	120.00	120.00	0
2023-04-07	120.00	120.00	120.00	120.00	0
2023-04-06	120.00	120.00	120.00	120.00	0
2023-04-05	120.00	120.00	120.00	120.00	4,286
2023-04-04	115.00	120.00	115.00	120.00	11,634
2023-04-03	115.00	115.00	115.00	115.00	7,703
2023-03-31	115.00	115.00	115.00	115.00	20,434
2023-03-30	115.00	115.00	115.00	115.00	39,572
2023-03-29	115.00	115.00	115.00	115.00	42
2023-03-28	115.00	115.00	115.00	115.00	0
2023-03-27	114.00	115.00	114.00	115.00	856
2023-03-24	114.00	114.00	114.00	114.00	0
2023-03-23	114.00	114.00	114.00	114.00	0
2023-03-22	114.00	114.00	114.00	114.00	400
2023-03-21	114.00	114.00	114.00	114.00	0
2023-03-20	114.00	114.00	114.00	114.00	464
2023-03-17	114.00	114.00	114.00	114.00	0
2023-03-16	114.00	114.00	114.00	114.00	0
2023-03-15	114.00	114.00	113.00	114.00	423
2023-03-14	114.00	114.00	114.00	114.00	3,397
2023-03-13	111.00	114.00	111.00	114.00	5,654
2023-03-10	110.00	111.00	110.00	111.00	6,000
2023-03-09	110.00	110.00	110.00	110.00	11,247
2023-03-08	110.00	110.00	110.00	110.00	33
2023-03-07	105.50	110.00	105.50	110.00	38,736
2023-03-06	105.50	105.50	105.50	105.50	2,359
2023-03-03	105.50	105.50	105.50	105.50	9,890
2023-03-02	106.50	106.50	105.50	105.50	0
2023-03-01	110.00	110.00	106.50	106.50	14,546
2023-02-28	110.00	110.00	110.00	110.00	0
2023-02-27	111.00	111.00	110.00	110.00	11,006
2023-02-24	111.00	111.00	111.00	111.00	5,000
2023-02-23	111.00	111.00	111.00	111.00	0
2023-02-22	111.00	111.00	111.00	111.00	8,990
2023-02-21	111.00	111.00	111.00	111.00	3,192
2023-02-20	111.00	111.00	111.00	111.00	20,348
2023-02-17	111.00	111.00	111.00	111.00	0
2023-02-16	111.00	111.00	111.00	111.00	899
2023-02-15	110.00	110.00	110.00	110.00	8,500
2023-02-14	110.00	110.00	110.00	110.00	0
2023-02-13	110.00	110.00	110.00	110.00	0
2023-02-10	110.00	110.00	110.00	110.00	2,952
2023-02-09	110.00	110.00	110.00	110.00	0
2023-02-08	110.00	110.00	110.00	110.00	2,455
2023-02-07	110.00	110.00	110.00	110.00	2,711
2023-02-06	106.00	110.00	106.00	110.00	19,323
2023-02-03	106.00	106.00	106.00	106.00	841
2023-02-02	109.00	110.00	105.00	106.00	22,816
2023-02-01	111.00	111.00	109.00	109.00	2,000
2023-01-31	117.50	117.50	111.00	111.00	16,000
2023-01-30	120.00	120.00	117.50	117.50	45,900
2023-01-27	120.00	120.00	120.00	120.00	45,658
2023-01-26	120.00	120.00	120.00	120.00	1,200
2023-01-25	120.00	120.00	120.00	120.00	2,985
2023-01-24	120.00	120.00	120.00	120.00	11,455
2023-01-23	120.00	120.00	120.00	120.00	0
2023-01-20	120.00	120.00	120.00	120.00	0
2023-01-19	120.00	120.00	120.00	120.00	0
2023-01-18	120.00	120.00	120.00	120.00	8,307
2023-01-17	120.00	120.00	120.00	120.00	12,450
2023-01-16	120.00	120.00	120.00	120.00	0
2023-01-13	120.00	120.00	120.00	120.00	2,235
2023-01-12	120.00	120.00	120.00	120.00	9,333
2023-01-11	120.00	120.00	120.00	120.00	6,526
2023-01-10	120.00	120.00	120.00	120.00	0
2023-01-09	120.00	120.00	120.00	120.00	8,278
2023-01-06	120.00	120.00	120.00	120.00	0
2023-01-05	120.00	120.00	120.00	120.00	0
2023-01-04	120.00	120.00	117.50	120.00	6,307
2023-01-03	117.50	117.50	117.50	117.50	15,042
2023-01-02	117.50	117.50	117.50	117.50	0
2022-12-30	117.50	117.50	117.50	117.50	2,083
2022-12-29	117.50	117.50	117.50	117.50	15,000
2022-12-28	117.50	117.50	117.50	117.50	0
2022-12-27	117.50	117.50	117.50	117.50	0
2022-12-26	117.50	117.50	117.50	117.50	0
2022-12-23	117.50	117.50	117.50	117.50	0
2022-12-22	117.50	117.50	117.50	117.50	1,500
2022-12-21	117.50	117.50	117.50	117.50	0
2022-12-20	117.50	117.50	117.50	117.50	0
2022-12-19	117.50	117.50	117.50	117.50	16,000
2022-12-16	117.50	117.50	117.50	117.50	0
2022-12-15	117.50	117.50	117.50	117.50	14,000
2022-12-14	115.00	117.50	115.00	117.50	5,281
2022-12-13	115.00	120.00	115.00	115.00	14,426
2022-12-12	113.50	115.00	113.50	113.50	15,000
2022-12-09	113.50	113.50	113.50	113.50	657
2022-12-08	113.50	113.50	113.50	113.50	274
2022-12-07	116.00	116.00	113.50	113.50	11,650
2022-12-06	116.00	116.00	116.00	116.00	0
2022-12-05	116.00	116.00	116.00	116.00	18,993
2022-12-02	115.00	115.00	115.00	115.00	0
2022-12-01	115.00	115.00	115.00	115.00	10,919
2022-11-30	115.00	115.00	115.00	115.00	5,597
2022-11-29	115.00	115.00	115.00	115.00	43
2022-11-28	115.00	115.00	115.00	115.00	0
2022-11-25	115.00	115.00	115.00	115.00	0
2022-11-24	115.00	115.00	115.00	115.00	0
2022-11-23	115.00	115.00	115.00	115.00	1,000
2022-11-22	115.00	115.00	115.00	115.00	2,174
2022-11-21	115.00	115.00	115.00	115.00	16,166
2022-11-18	116.00	116.00	116.00	116.00	0
2022-11-17	116.00	116.00	116.00	116.00	126
2022-11-16	116.00	116.00	116.00	116.00	3,558
2022-11-15	116.00	116.00	116.00	116.00	8,541
2022-11-14	116.00	116.00	116.00	116.00	0
2022-11-11	116.00	116.00	116.00	116.00	1,558
2022-11-10	116.00	116.00	116.00	116.00	0
2022-11-09	116.00	116.00	116.00	116.00	10,000
2022-11-08	116.00	116.00	116.00	116.00	2,516
2022-11-07	116.50	116.50	116.50	116.50	9,953
2022-11-04	116.00	116.50	116.00	116.50	28,668
2022-11-03	117.50	117.50	115.00	115.00	18,560
2022-11-02	118.50	118.50	117.50	117.50	24,225
2022-11-01	118.50	118.50	118.50	118.50	3,000
2022-10-31	117.50	118.50	117.50	118.50	0
2022-10-28	116.00	118.00	116.00	117.50	2,600
2022-10-27	116.00	116.00	116.00	116.00	1,923
2022-10-26	112.50	116.00	112.50	116.00	1,000
2022-10-25	112.50	112.50	112.50	112.50	800
2022-10-24	111.50	112.50	111.50	112.50	1,000
2022-10-21	111.50	111.50	111.50	111.50	0
2022-10-20	111.50	111.50	111.50	111.50	0
2022-10-19	111.50	111.50	111.50	111.50	0
2022-10-18	111.50	111.50	111.50	111.50	0
2022-10-17	111.50	111.50	111.50	111.50	5,000
2022-10-14	111.50	111.50	111.50	111.50	205
2022-10-13	111.50	111.50	111.50	111.50	0
2022-10-12	111.50	111.50	111.50	111.50	0
2022-10-11	111.50	111.50	111.50	111.50	6,000
2022-10-10	111.50	111.50	111.50	111.50	0
2022-10-07	111.50	111.50	111.50	111.50	5,000
2022-10-06	111.50	111.50	111.50	111.50	129
2022-10-05	112.50	112.50	111.50	111.50	3,024
2022-10-04	112.50	112.50	112.50	112.50	2,392
2022-10-03	114.00	114.00	112.50	112.50	1,700
2022-09-30	114.00	114.00	114.00	114.00	0
2022-09-29	117.50	117.50	114.00	114.00	3,871
2022-09-28	120.00	120.00	117.50	117.50	4,618
2022-09-27	120.00	120.00	120.00	120.00	0
2022-09-26	120.00	120.00	120.00	120.00	0
2022-09-23	119.00	120.00	119.00	120.00	8,000
2022-09-22	119.00	119.00	119.00	119.00	0
2022-09-21	118.50	119.00	118.50	119.00	13,072
2022-09-20	121.50	121.50	118.50	118.50	5
2022-09-19	121.50	121.50	121.50	121.50	0
2022-09-16	121.50	121.50	121.50	121.50	75
2022-09-15	121.50	121.50	121.50	121.50	44
2022-09-14	117.50	121.50	117.50	121.50	11,023
2022-09-13	117.50	117.50	117.50	117.50	7,994
2022-09-12	117.50	117.50	117.50	117.50	4,218
2022-09-09	117.50	117.50	117.50	117.50	0
2022-09-08	113.00	117.50	113.00	117.50	14,300
2022-09-07	113.00	113.00	113.00	113.00	1,000
2022-09-06	113.00	113.00	113.00	113.00	0
2022-09-05	113.00	113.00	113.00	113.00	5,510
2022-09-02	116.50	116.50	110.00	113.00	50,354
2022-09-01	116.50	116.50	116.50	116.50	0
2022-08-31	116.50	116.50	116.50	116.50	0
2022-08-30	116.50	116.50	116.50	116.50	2,000
2022-08-29	116.50	116.50	116.50	116.50	0
2022-08-26	116.50	116.50	116.50	116.50	1,000
2022-08-25	121.00	121.00	117.50	117.50	4,631
2022-08-24	121.00	121.00	121.00	121.00	0
2022-08-23	121.00	121.00	121.00	121.00	0
2022-08-22	121.00	121.00	121.00	121.00	175
2022-08-19	121.00	121.00	121.00	121.00	0
2022-08-18	121.00	121.00	121.00	121.00	10,244
2022-08-17	121.00	121.00	121.00	121.00	1,750
2022-08-16	122.00	122.00	122.00	122.00	10,000
2022-08-15	122.00	122.00	122.00	122.00	0
2022-08-12	122.00	122.00	122.00	122.00	7
2022-08-11	121.00	122.00	121.00	122.00	4,065
2022-08-10	122.00	122.00	121.00	121.00	3,629
2022-08-09	122.00	122.00	122.00	122.00	0
2022-08-08	123.50	123.50	122.00	122.00	3,152
2022-08-05	121.50	123.50	121.50	123.50	1,611
2022-08-04	121.50	121.50	121.50	121.50	15
2022-08-03	121.50	121.50	121.50	121.50	0
2022-08-02	121.50	121.50	121.50	121.50	0
2022-08-01	121.00	121.50	116.00	121.50	2,620
2022-07-29	121.00	121.00	121.00	121.00	0
2022-07-28	121.00	121.00	121.00	121.00	20
2022-07-27	117.50	121.00	117.50	121.00	12,100
2022-07-26	116.00	117.50	116.00	117.50	9,213
2022-07-25	116.00	116.00	116.00	116.00	0
2022-07-22	116.00	116.00	116.00	116.00	0
2022-07-21	116.00	116.00	116.00	116.00	1,293
2022-07-20	116.00	116.00	116.00	116.00	0
2022-07-19	116.00	116.00	116.00	116.00	0
2022-07-18	116.00	116.00	116.00	116.00	768
2022-07-15	115.00	116.00	115.00	116.00	6,072
2022-07-14	115.00	115.00	115.00	115.00	13,000
2022-07-13	115.00	115.00	115.00	115.00	0
2022-07-12	115.00	115.00	115.00	115.00	4,230
2022-07-11	115.00	115.00	115.00	115.00	805
2022-07-08	115.00	115.00	115.00	115.00	3,001
2022-07-07	115.00	115.00	115.00	115.00	0
2022-07-06	117.00	117.00	114.00	114.00	15,000
2022-07-05	117.00	117.00	117.00	117.00	0
2022-07-04	117.00	117.00	117.00	117.00	0
2022-07-01	117.00	117.00	117.00	117.00	0
2022-06-30	119.50	119.50	117.00	117.00	1,000
2022-06-29	119.50	119.50	119.50	119.50	21
2022-06-28	120.50	120.50	119.50	120.50	3,798
2022-06-27	120.50	120.50	120.50	120.50	0
2022-06-24	120.50	120.50	120.50	120.50	0
2022-06-23	120.50	120.50	120.50	120.50	823
2022-06-22	120.50	120.50	120.50	120.50	0
2022-06-21	120.50	120.50	120.50	120.50	298
2022-06-20	125.00	125.00	120.50	120.50	10,048
2022-06-17	125.00	125.00	125.00	125.00	7,450
2022-06-16	128.00	128.00	122.50	122.50	13,430
2022-06-15	128.00	128.00	128.00	128.00	9,052
2022-06-14	128.00	128.00	128.00	128.00	0
2022-06-13	128.00	128.00	128.00	128.00	10,142
2022-06-10	130.00	130.00	128.00	128.00	300
2022-06-09	130.00	130.00	130.00	130.00	500
2022-06-08	130.00	130.00	130.00	130.00	0
2022-06-07	130.00	130.00	130.00	130.00	479
2022-06-06	130.00	130.00	130.00	130.00	3,529
2022-06-03	130.00	130.00	130.00	130.00	0
2022-06-02	130.00	130.00	130.00	130.00	0
2022-06-01	125.00	130.00	125.00	130.00	18,398
2022-05-31	125.00	125.00	125.00	125.00	14,629
2022-05-30	125.00	125.00	125.00	125.00	28,884
2022-05-27	124.00	125.00	124.00	124.00	14,018
2022-05-26	124.00	124.00	124.00	124.00	0
2022-05-25	124.00	124.00	124.00	124.00	10,000
2022-05-24	124.00	124.00	124.00	124.00	0
2022-05-23	120.00	125.00	120.00	124.00	30,881
2022-05-20	117.50	125.00	117.50	120.00	16,562
2022-05-19	115.00	117.50	115.00	117.50	1,203
2022-05-18	115.00	115.00	115.00	115.00	9,307
2022-05-17	110.00	115.00	110.00	115.00	26,000
2022-05-16	107.50	110.00	107.50	110.00	17,000
2022-05-13	107.50	107.50	107.50	107.50	14,400
2022-05-12	107.50	107.50	107.50	107.50	2,038
2022-05-11	107.50	107.50	107.50	107.50	0
2022-05-10	107.50	107.50	107.50	107.50	1,392
2022-05-09	113.00	113.00	107.50	107.50	17,051
2022-05-06	113.00	113.00	113.00	113.00	0
2022-05-05	113.00	113.00	113.00	113.00	830
2022-05-04	110.00	113.00	110.00	113.00	21,500
2022-05-03	115.00	115.00	112.50	112.50	20,289
2022-05-02	115.00	115.00	115.00	115.00	0
2022-04-29	115.00	115.00	115.00	115.00	2,691
2022-04-28	110.00	115.00	110.00	115.00	7,522
2022-04-27	112.50	112.50	110.00	110.00	3,030
2022-04-26	115.00	115.00	112.50	112.50	13,413
2022-04-25	120.00	122.50	115.00	115.00	51,138
2022-04-22	120.00	120.00	117.50	117.50	2,500
2022-04-21	120.00	122.50	120.00	120.00	14,790
2022-04-20	120.00	120.00	120.00	120.00	3,228
2022-04-19	120.00	120.00	120.00	120.00	6,029
2022-04-18	120.00	120.00	120.00	120.00	0
2022-04-15	120.00	120.00	120.00	120.00	0
2022-04-14	113.50	120.00	113.50	120.00	17,869
2022-04-13	113.50	113.50	113.50	113.50	4,287
2022-04-12	113.50	113.50	113.50	113.50	0
2022-04-11	113.50	113.50	113.50	113.50	4,465
2022-04-08	113.50	113.50	113.50	113.50	898
2022-04-07	113.50	113.50	113.50	113.50	0
2022-04-06	113.50	113.50	113.50	113.50	6,450
2022-04-05	113.50	113.50	113.50	113.50	77
2022-04-04	113.50	113.50	113.50	113.50	10,702
2022-04-01	110.00	113.50	110.00	113.50	5,420
2022-03-31	110.00	110.00	110.00	110.00	1,963
2022-03-30	105.00	110.00	105.00	110.00	6,018
2022-03-29	105.00	105.00	105.00	105.00	0
2022-03-28	105.00	105.00	105.00	105.00	0
2022-03-25	105.00	105.00	105.00	105.00	1,810
2022-03-24	105.00	105.00	105.00	105.00	21,500
2022-03-23	105.00	105.00	105.00	105.00	7,500
2022-03-22	105.00	105.00	105.00	105.00	0
2022-03-21	106.00	106.00	106.00	106.00	17,370
2022-03-18	105.00	106.00	105.00	106.00	5,000
2022-03-17	105.00	105.00	105.00	105.00	0
2022-03-16	100.00	105.00	100.00	105.00	5,000
2022-03-15	102.50	102.50	100.00	100.00	5,084
2022-03-14	101.00	102.50	101.00	102.50	0
2022-03-11	100.00	101.00	100.00	101.00	12,500
2022-03-10	98.50	100.00	98.50	100.00	15,286
2022-03-09	95.00	98.50	95.00	98.50	57,214
2022-03-08	95.00	95.00	95.00	95.00	0
2022-03-07	97.50	97.50	97.50	97.50	18,096
2022-03-04	107.50	107.50	93.50	97.50	57,560
2022-03-03	107.50	107.50	107.50	107.50	0
2022-03-02	107.50	107.50	107.50	107.50	21,000
2022-03-01	107.50	107.50	107.50	107.50	21,042
2022-02-28	107.50	107.50	107.50	107.50	7,700
2022-02-25	107.50	107.50	107.50	107.50	0
2022-02-24	107.50	107.50	107.50	107.50	0
2022-02-23	110.00	110.00	110.00	110.00	0
2022-02-22	110.00	110.00	110.00	110.00	0
2022-02-21	110.00	110.00	110.00	110.00	1,353
2022-02-18	110.00	110.00	110.00	110.00	45,938
2022-02-17	112.50	112.50	110.00	110.00	10,260
2022-02-16	112.50	112.50	112.50	112.50	0
2022-02-15	112.50	112.50	112.50	112.50	7
2022-02-14	115.00	115.00	112.50	112.50	13,000
2022-02-11	115.00	115.00	115.00	115.00	1,465
2022-02-10	115.00	115.00	115.00	115.00	5,000
2022-02-09	115.00	115.00	115.00	115.00	0
2022-02-08	116.00	116.00	115.00	116.00	1,500
2022-02-07	118.50	118.50	116.00	116.00	10,000
2022-02-04	117.00	118.50	117.00	118.50	4,167
2022-02-03	118.50	118.50	117.00	117.00	5,616
2022-02-02	114.50	118.50	114.50	118.50	11,127
2022-02-01	112.50	114.50	112.50	114.50	2,414
2022-01-31	112.00	112.00	112.00	112.00	2,498
2022-01-28	112.00	112.00	112.00	112.00	0
2022-01-27	112.00	113.50	112.00	112.00	9,354
2022-01-26	112.00	112.00	112.00	112.00	0
2022-01-25	115.00	115.00	112.00	112.00	11,774
2022-01-24	115.00	115.00	115.00	115.00	7,450
2022-01-21	115.00	115.00	115.00	115.00	0
2022-01-20	110.00	115.00	110.00	115.00	52,659
2022-01-19	109.00	116.00	109.00	110.00	106,530
2022-01-18	102.00	102.00	102.00	102.00	0
2022-01-17	102.00	102.00	102.00	102.00	0
2022-01-14	102.00	102.00	102.00	102.00	0
2022-01-13	102.00	102.00	102.00	102.00	0
2022-01-12	102.00	102.00	102.00	102.00	0
2022-01-11	102.00	102.00	102.00	102.00	6,698
2022-01-10	104.00	104.00	102.00	102.00	12,400
2022-01-07	104.00	104.00	104.00	104.00	9,836
2022-01-06	104.00	104.00	104.00	104.00	1,698
2022-01-05	104.00	104.00	104.00	104.00	0
2022-01-04	97.50	104.00	97.50	104.00	6,250
2022-01-03	97.50	97.50	97.50	97.50	0
2021-12-31	97.50	97.50	97.50	97.50	1,019
2021-12-30	95.00	97.50	95.00	97.50	7,524
2021-12-29	95.00	95.00	95.00	95.00	3,825
2021-12-28	95.00	95.00	95.00	95.00	0
2021-12-27	95.00	95.00	95.00	95.00	0
2021-12-24	95.00	95.00	95.00	95.00	0
2021-12-23	89.00	95.00	89.00	95.00	20,826
2021-12-22	89.00	89.00	89.00	89.00	0
2021-12-21	89.00	89.00	89.00	89.00	0
2021-12-20	91.50	91.50	89.00	89.00	7,895
2021-12-17	89.50	91.50	89.50	91.50	3,357
2021-12-16	89.50	89.50	89.50	89.50	5,404
2021-12-15	90.50	90.50	89.50	89.50	6,165
2021-12-14	97.50	97.50	87.50	90.50	20,999
2021-12-13	100.00	101.50	97.50	97.50	19,897
2021-12-10	101.00	101.00	95.00	97.50	6,808
2021-12-09	102.00	102.00	101.00	101.00	3,997
2021-12-08	102.50	102.50	102.00	102.00	0
2021-12-07	104.50	104.50	102.50	102.50	14,825
2021-12-06	104.50	104.50	104.50	104.50	0
2021-12-03	104.50	104.50	104.50	104.50	0
2021-12-02	104.50	104.50	104.50	104.50	2,500
2021-12-01	108.00	108.00	104.50	104.50	17,000
2021-11-30	110.00	110.00	108.00	108.00	5,603
2021-11-29	110.00	110.00	110.00	110.00	2
2021-11-26	111.50	111.50	110.00	110.00	3,593
2021-11-25	112.00	112.00	112.00	112.00	8
2021-11-24	112.00	112.00	112.00	112.00	0
2021-11-23	112.00	112.00	112.00	112.00	0
2021-11-22	112.00	112.00	112.00	112.00	1,263
2021-11-19	112.00	112.00	112.00	112.00	17,926
2021-11-18	113.50	113.50	112.00	112.00	5,476
2021-11-17	114.00	114.00	113.50	113.50	0
2021-11-16	114.00	114.00	114.00	114.00	0
2021-11-15	117.00	117.00	114.00	114.00	22,043
2021-11-12	114.50	117.00	114.50	117.00	27,375
2021-11-11	113.50	114.50	113.50	114.50	1,447
2021-11-10	113.50	113.50	113.50	113.50	43
2021-11-09	112.50	112.50	112.50	112.50	2,943
2021-11-08	112.50	112.50	112.50	112.50	2,000
2021-11-05	112.50	112.50	112.50	112.50	0
2021-11-04	112.50	112.50	112.50	112.50	0
2021-11-03	112.50	112.50	112.50	112.50	0
2021-11-02	112.50	112.50	112.50	112.50	1,268
2021-11-01	110.00	112.50	110.00	112.50	13,073
2021-10-29	110.00	110.00	110.00	110.00	235
2021-10-28	109.00	110.00	109.00	110.00	9,112
2021-10-27	109.00	109.00	109.00	109.00	1,636
2021-10-26	109.00	109.00	109.00	109.00	0
2021-10-25	109.00	109.00	109.00	109.00	90
2021-10-22	109.00	109.00	109.00	109.00	8,332
2021-10-21	109.00	109.00	109.00	109.00	0
2021-10-20	109.00	109.00	109.00	109.00	0
2021-10-19	109.00	109.00	109.00	109.00	0
2021-10-18	109.00	109.00	109.00	109.00	913
2021-10-15	108.00	109.00	108.00	109.00	6,500
2021-10-14	106.00	108.00	106.00	108.00	9,200
2021-10-13	105.50	106.00	105.50	106.00	11,608
2021-10-12	109.50	109.50	104.50	105.50	12,036
2021-10-11	116.50	116.50	108.50	109.50	36,809
2021-10-08	116.50	116.50	116.50	116.50	0
2021-10-07	118.00	118.00	116.50	116.50	5,876
2021-10-06	124.00	124.00	118.00	118.00	8,398
2021-10-05	125.00	125.00	124.00	124.00	2,600
2021-10-04	125.00	125.00	125.00	125.00	1,758
2021-10-01	125.00	125.00	125.00	125.00	1,000
2021-09-30	125.00	125.00	125.00	125.00	14,804
2021-09-29	126.00	126.00	126.00	126.00	2,819
2021-09-28	122.50	126.00	120.00	126.00	2,893
2021-09-27	121.50	122.50	121.50	122.50	7,229
2021-09-24	121.50	121.50	121.50	121.50	0
2021-09-23	121.50	121.50	121.50	121.50	4
2021-09-22	117.50	121.50	117.50	121.50	8,503
2021-09-21	117.50	117.50	117.50	117.50	3,076
2021-09-20	114.00	121.50	114.00	117.50	84,250
2021-09-17	110.50	110.50	109.00	109.00	24,928
2021-09-16	111.50	111.50	110.50	110.50	9,000
2021-09-15	111.50	111.50	111.50	111.50	0
2021-09-14	114.00	114.00	111.50	111.50	7,233
2021-09-13	114.00	114.00	114.00	114.00	0
2021-09-10	115.00	115.00	114.00	114.00	0
2021-09-09	116.00	116.00	115.00	115.00	3,200
2021-09-08	116.00	116.00	116.00	116.00	324
2021-09-07	116.00	115.00	115.00	115.00	3,000
2021-09-06	116.00	116.00	116.00	116.00	11,050
2021-09-03	116.00	116.00	116.00	116.00	0
2021-09-02	116.00	116.00	116.00	116.00	1,000
2021-09-01	120.00	120.00	116.00	116.00	10,467
2021-08-31	120.00	120.00	120.00	120.00	0
2021-08-30	120.00	120.00	120.00	120.00	0
2021-08-27	120.00	120.00	120.00	120.00	3,302
2021-08-26	120.00	120.00	120.00	120.00	75
2021-08-25	117.50	120.00	117.50	120.00	2,515
2021-08-24	120.00	120.00	117.50	117.50	7,645
2021-08-23	120.00	120.00	120.00	120.00	0
2021-08-20	120.00	120.00	120.00	120.00	5,323
2021-08-19	120.00	120.00	120.00	120.00	20,592
2021-08-18	115.00	120.00	115.00	120.00	21,624
2021-08-17	115.00	115.00	115.00	115.00	505
2021-08-16	125.00	125.00	115.00	115.00	27,667
2021-08-13	125.00	125.00	125.00	125.00	3,954
2021-08-12	125.00	125.00	125.00	125.00	3,935
2021-08-11	126.50	126.50	125.00	125.00	2,600
2021-08-10	128.50	128.50	126.50	126.50	2,600
2021-08-09	128.50	128.50	128.50	128.50	2,200
2021-08-06	128.50	128.50	128.50	128.50	70
2021-08-05	128.50	128.50	128.50	128.50	4,652
2021-08-04	128.50	128.50	128.50	128.50	0
2021-08-03	129.00	129.00	128.50	128.50	4,000
2021-08-02	126.50	129.00	126.50	129.00	10,858
2021-07-30	126.50	126.50	126.50	126.50	0
2021-07-29	126.50	126.50	126.50	126.50	2,020
2021-07-28	129.00	129.00	126.50	126.50	3,857
2021-07-27	129.00	129.00	129.00	129.00	773
2021-07-26	129.00	129.00	129.00	129.00	1,284
2021-07-23	129.00	129.00	129.00	129.00	1,564
2021-07-22	129.00	129.00	129.00	129.00	3,080
2021-07-21	129.00	129.00	129.00	129.00	2,200
2021-07-20	129.00	129.00	129.00	129.00	0
2021-07-19	132.00	132.00	129.00	129.00	16,880
2021-07-16	132.00	132.00	132.00	132.00	0
2021-07-15	133.00	133.00	132.00	132.00	5,348
2021-07-14	133.00	133.00	133.00	133.00	0
2021-07-13	133.00	133.00	133.00	133.00	0
2021-07-12	133.00	133.00	133.00	133.00	862
2021-07-09	133.00	133.00	133.00	133.00	72
2021-07-08	133.00	133.00	133.00	133.00	2,079
2021-07-07	133.00	133.00	133.00	133.00	0
2021-07-06	133.00	133.00	133.00	133.00	0
2021-07-05	132.00	133.00	132.00	133.00	20,348
2021-07-02	132.00	132.00	132.00	132.00	4,028
2021-07-01	132.00	132.00	132.00	132.00	9,578
2021-06-30	133.50	133.50	132.00	132.00	13,921
2021-06-29	136.00	136.00	133.50	133.50	19,795
2021-06-28	125.50	136.00	125.50	136.00	30,595
2021-06-25	121.50	125.50	121.50	125.50	15,064
2021-06-24	120.00	121.50	120.00	121.50	5,000
2021-06-23	120.00	120.00	120.00	120.00	4,702
2021-06-22	120.00	120.00	120.00	120.00	840
2021-06-21	119.00	120.00	119.00	120.00	5,429
2021-06-18	117.50	119.00	117.00	119.00	2,900
2021-06-17	119.50	119.50	117.50	117.50	31,500
2021-06-16	119.50	120.50	119.50	120.50	18,002
2021-06-15	114.00	114.00	114.00	114.00	0
2021-06-14	114.00	114.00	114.00	114.00	5,000
2021-06-11	114.00	114.00	114.00	114.00	3,169
2021-06-10	114.00	114.00	114.00	114.00	23,335
2021-06-09	114.00	114.00	114.00	114.00	2,671
2021-06-08	113.00	114.00	113.00	114.00	1,016
2021-06-07	102.00	113.00	102.00	113.00	33,873
2021-06-04	102.00	102.00	102.00	102.00	4,300
2021-06-03	102.00	102.00	102.00	102.00	3,665
2021-06-02	102.00	102.00	102.00	102.00	2,711
2021-06-01	100.00	103.50	100.00	102.00	46,125
2021-05-28	100.00	100.00	100.00	100.00	0
2021-05-27	100.00	100.00	100.00	100.00	0
2021-05-26	98.50	100.00	98.50	100.00	10,000
2021-05-25	98.50	98.50	98.50	98.50	1,364
2021-05-24	98.50	98.50	98.50	98.50	0
2021-05-21	98.50	98.50	98.50	98.50	19,600
2021-05-20	100.00	100.00	98.50	98.50	24,328
2021-05-19	98.50	100.00	98.50	100.00	8,275
2021-05-18	98.50	98.50	98.50	98.50	294
2021-05-17	98.50	98.50	98.50	98.50	19,597
2021-05-14	98.50	98.50	98.50	98.50	3,249
2021-05-13	98.50	98.50	98.50	98.50	0
2021-05-12	96.50	98.50	96.50	98.50	15,795
2021-05-11	96.50	96.50	96.50	96.50	0
2021-05-10	96.50	96.50	96.50	96.50	1,639
2021-05-07	97.00	97.00	94.50	96.50	59,614
2021-05-06	97.00	97.00	97.00	97.00	10,000
2021-05-05	103.00	103.00	97.00	97.00	34,752
2021-05-04	103.00	103.00	103.00	103.00	4,413
2021-04-30	103.00	103.00	103.00	103.00	10,000
2021-04-29	103.00	103.00	103.00	103.00	7,734
2021-04-28	103.00	103.00	103.00	103.00	600
2021-04-27	103.00	103.00	103.00	103.00	0
2021-04-26	104.00	104.00	103.00	103.00	12,125
2021-04-23	101.50	104.00	101.50	104.00	12,018
2021-04-22	101.50	101.50	101.50	101.50	0
2021-04-21	101.50	103.00	98.00	101.50	36,943
2021-04-20	105.50	105.50	101.50	101.50	38,415
2021-04-19	111.00	111.00	105.50	105.50	23,940
2021-04-16	113.00	113.00	111.00	111.00	5,697
2021-04-15	113.00	113.00	113.00	113.00	1,898
2021-04-14	113.00	113.00	113.00	113.00	21,970
2021-04-13	113.00	113.00	113.00	113.00	7,160
2021-04-12	112.00	113.00	112.00	113.00	990
2021-04-09	112.00	112.00	112.00	112.00	5,043
2021-04-08	112.50	112.50	112.50	112.50	6,033
2021-04-07	115.00	115.00	113.00	113.00	1,055
2021-04-06	117.50	117.50	115.00	115.00	27,686
2021-04-01	117.50	117.50	117.50	117.50	16,587
2021-03-31	117.50	117.50	117.50	117.50	880
2021-03-30	117.50	117.50	117.50	117.50	500
2021-03-29	117.50	116.00	116.00	117.50	6,999
2021-03-26	117.50	117.50	117.50	117.50	816
2021-03-25	118.50	118.50	117.50	117.50	19,858
2021-03-24	118.50	118.50	118.50	118.50	3,000
2021-03-23	115.50	118.50	115.50	118.50	24,316
2021-03-22	110.50	115.50	110.50	115.50	18,648
2021-03-19	110.50	110.50	110.50	110.50	8,000
2021-03-18	110.50	110.50	110.50	110.50	8,000
2021-03-17	110.50	110.50	110.50	110.50	15,015
2021-03-16	103.50	110.50	103.50	110.50	9,512
2021-03-15	103.50	103.50	103.50	103.50	108
2021-03-12	103.50	103.50	103.50	103.50	2
2021-03-11	103.50	103.50	103.50	103.50	1,000
2021-03-10	104.50	104.50	103.50	103.50	9,149
2021-03-09	103.00	104.50	103.00	103.00	4,327
2021-03-08	100.50	103.00	100.50	103.00	28,192
2021-03-05	100.50	100.50	100.50	100.50	2,002
2021-03-04	100.50	100.50	100.50	100.50	4,887
2021-03-03	100.50	100.50	100.50	100.50	2,832
2021-03-02	100.50	100.50	100.50	100.50	1,993
2021-03-01	100.50	99.50	99.50	100.50	18,681
2021-02-26	100.50	100.50	100.50	100.50	32,500
2021-02-25	100.50	100.50	100.50	100.50	30,752
2021-02-24	99.50	103.00	103.00	100.50	30,606
2021-02-23	99.50	99.50	99.50	99.50	0
2021-02-22	99.50	99.50	99.50	99.50	98
2021-02-19	99.50	99.50	99.50	99.50	0
2021-02-18	99.50	99.50	99.50	99.50	16,000
2021-02-17	98.50	99.50	98.50	99.50	21,982
2021-02-16	96.50	98.50	96.50	98.50	32,000
2021-02-15	96.50	96.50	96.50	96.50	0
2021-02-12	96.50	96.50	96.50	96.50	0
2021-02-11	96.50	96.50	96.50	96.50	6,954
2021-02-10	96.50	96.50	96.50	96.50	0
2021-02-09	96.50	96.50	96.50	96.50	14,310
2021-02-08	96.50	96.50	96.50	96.50	9,500
2021-02-05	95.50	96.50	95.50	96.50	4,266
2021-02-04	93.50	95.50	93.50	95.50	35,703
2021-02-03	87.00	87.00	87.00	87.00	3,609
2021-02-02	87.00	87.00	87.00	87.00	0
2021-02-01	86.50	90.00	87.00	87.00	19,980
2021-01-29	86.50	86.50	86.50	86.50	0
2021-01-28	86.50	86.50	86.50	86.50	32,269
2021-01-27	84.50	86.50	84.50	86.50	26,818
2021-01-26	84.50	84.50	84.50	84.50	2,539
2021-01-25	90.00	90.00	83.50	84.50	30,874
2021-01-22	90.00	90.00	90.00	90.00	150
2021-01-21	90.00	90.00	90.00	90.00	3,010
2021-01-20	90.00	90.00	90.00	90.00	0
2021-01-19	90.00	90.00	90.00	90.00	0
2021-01-18	90.00	90.00	90.00	90.00	39
2021-01-15	91.50	91.50	90.00	90.00	7,830
2021-01-14	93.50	93.50	91.50	91.50	11,500
2021-01-13	91.50	93.50	91.50	93.50	14,100
2021-01-12	92.50	92.50	91.50	91.50	3,215
2021-01-11	92.50	92.50	92.50	92.50	18
2021-01-08	92.50	92.50	92.50	92.50	825
2021-01-07	91.50	92.50	91.50	92.50	19,539
2021-01-06	90.00	91.50	90.00	91.50	10,000
2021-01-05	90.50	90.50	90.00	90.00	6,463
2021-01-04	90.50	90.50	90.50	90.50	0
2020-12-31	91.50	91.50	90.50	90.50	5,667
2020-12-30	91.50	91.50	91.50	91.50	0
2020-12-29	91.50	91.50	91.50	91.50	0
2020-12-24	91.50	91.50	91.50	91.50	0
2020-12-23	91.50	91.50	91.50	91.50	0
2020-12-22	91.50	91.50	91.50	91.50	0
2020-12-21	91.50	91.50	91.50	91.50	4
2020-12-18	91.50	91.50	91.50	91.50	0
2020-12-17	91.50	91.50	91.50	91.50	2
2020-12-16	91.50	91.50	91.50	91.50	0
2020-12-15	91.50	91.50	91.50	91.50	12
2020-12-14	91.50	91.50	91.50	91.50	1,764
2020-12-11	91.50	91.50	90.50	91.50	18,936
2020-12-10	91.50	91.50	91.50	91.50	6,503
2020-12-09	91.50	91.50	91.50	91.50	4,904
2020-12-08	91.50	91.50	91.50	91.50	3,700
2020-12-07	91.50	91.50	91.50	91.50	9,671
2020-12-04	91.50	91.50	91.50	91.50	0
2020-12-03	91.50	91.50	91.50	91.50	11,431
2020-12-02	90.00	91.50	90.00	91.50	16,255
2020-12-01	90.00	90.00	90.00	90.00	5,000
2020-11-30	90.00	90.00	90.00	90.00	103
2020-11-27	90.00	90.00	90.00	90.00	14,110
2020-11-26	91.50	91.50	90.00	90.00	8,471
2020-11-25	91.50	91.50	91.50	91.50	792
2020-11-24	91.50	91.50	91.50	91.50	5,948
2020-11-23	91.00	91.50	91.00	91.50	19,026
2020-11-20	91.50	91.50	91.00	91.00	11,872
2020-11-19	87.00	91.50	87.00	91.50	10,361
2020-11-18	87.00	85.00	85.00	87.00	48,798
2020-11-17	83.50	87.00	83.50	87.00	26,574
2020-11-16	80.00	84.50	80.00	83.50	12,207
2020-11-13	78.00	80.00	76.00	80.00	5,000
2020-11-12	78.00	78.00	78.00	78.00	0
2020-11-11	76.00	77.50	76.00	77.50	38,484
2020-11-10	76.00	76.00	76.00	76.00	1,000
2020-11-09	71.50	76.00	71.50	76.00	19,711
2020-11-06	71.50	71.50	71.50	71.50	0
2020-11-05	69.50	71.50	69.50	71.50	3,000
2020-11-04	67.00	68.00	67.00	67.00	0
2020-11-03	65.50	67.00	65.50	67.00	24,918
2020-11-02	66.50	66.50	65.50	65.50	47,556
2020-10-30	72.00	72.00	66.00	66.50	34,750
2020-10-29	78.00	78.00	68.50	72.00	85,201
2020-10-28	79.50	79.50	79.50	79.50	0
2020-10-27	79.50	79.50	79.50	79.50	3,658
2020-10-26	80.00	80.00	79.50	79.50	11,584
2020-10-23	81.50	81.50	80.00	80.00	23,257
2020-10-22	81.50	81.50	81.50	81.50	5,000
2020-10-21	81.50	81.50	81.50	81.50	15,000
2020-10-20	81.50	81.50	81.50	81.50	1,924
2020-10-16	81.50	81.50	81.50	81.50	312
2020-10-15	81.50	81.50	81.50	81.50	17,092
2020-10-14	81.50	81.50	81.50	81.50	13,984
2020-10-13	82.50	82.50	81.50	81.50	17,573
2020-10-12	79.00	82.50	79.00	82.50	18,229
2020-10-09	79.00	79.00	79.00	79.00	3,023
2020-10-08	76.50	79.00	76.50	79.00	8,846
2020-10-07	76.50	76.50	76.50	76.50	2,500
2020-10-06	75.00	76.50	75.00	76.50	15,622
2020-10-05	75.00	75.00	75.00	75.00	54,251
2020-10-02	75.00	76.00	76.00	75.00	15,140
2020-10-01	75.00	75.00	75.00	75.00	19,044
2020-09-30	75.00	75.00	75.00	75.00	0
2020-09-29	75.00	75.00	75.00	75.00	12,248
2020-09-28	76.50	76.50	75.00	75.00	10,000
2020-09-25	76.50	76.50	76.50	76.50	0
2020-09-24	76.50	76.50	76.50	76.50	0
2020-09-23	76.50	76.50	76.50	76.50	0
2020-09-22	76.50	76.50	76.50	76.50	0
2020-09-21	80.00	80.00	76.50	76.50	12,454
2020-09-18	80.00	80.00	80.00	80.00	12,385
2020-09-17	80.00	80.00	80.00	80.00	0
2020-09-16	80.00	80.00	80.00	80.00	0
2020-09-15	80.00	80.00	80.00	80.00	0
2020-09-14	81.00	81.00	80.00	80.00	6,918
2020-09-11	81.00	81.00	81.00	81.00	0
2020-09-10	81.00	81.00	81.00	81.00	640
2020-09-09	81.00	81.00	81.00	81.00	0
2020-09-08	80.00	81.00	80.00	81.00	32,022
2020-09-07	72.50	80.00	72.50	80.00	25,297
2020-09-04	72.50	72.50	72.50	72.50	32,324
2020-09-03	69.00	69.00	69.00	69.00	0
2020-09-02	69.00	69.00	69.00	69.00	4,285
2020-09-01	69.00	69.00	69.00	69.00	0
2020-08-28	69.00	69.00	69.00	69.00	0
2020-08-27	69.00	69.00	69.00	69.00	1,661
2020-08-26	69.00	69.00	69.00	69.00	0
2020-08-25	69.00	69.00	69.00	69.00	0
2020-08-24	69.00	69.00	69.00	69.00	0
2020-08-21	69.00	69.00	69.00	69.00	3,741
2020-08-20	69.00	69.00	69.00	69.00	7,000
2020-08-19	68.50	69.00	68.50	69.00	29,698
2020-08-18	70.50	70.50	68.50	68.50	6,400
2020-08-17	70.50	70.50	70.50	70.50	10,468
2020-08-14	71.00	71.00	70.50	70.50	16,196
2020-08-13	74.50	70.50	70.50	71.00	4,895
2020-08-12	74.50	74.50	74.50	74.50	11,991
2020-08-11	74.50	74.50	74.50	74.50	0
2020-08-10	74.50	74.50	74.50	74.50	0
2020-08-07	74.50	74.50	74.50	74.50	0
2020-08-06	74.50	74.50	74.50	74.50	6,300
2020-08-05	74.50	74.50	74.50	74.50	0
2020-08-04	74.00	74.50	74.00	74.50	21,564
2020-07-31	75.00	75.00	74.00	74.00	5,733
2020-07-30	75.00	75.00	75.00	75.00	1,200
2020-07-29	75.00	75.00	75.00	75.00	1,164
2020-07-28	75.00	75.00	75.00	75.00	10,743
2020-07-27	76.50	76.50	75.00	75.00	10,000
2020-07-24	76.50	76.50	76.50	76.50	0
2020-07-23	76.50	76.50	76.50	76.50	7,194
2020-07-22	76.50	76.50	76.50	76.50	0
2020-07-21	76.50	76.50	76.50	76.50	1,491
2020-07-20	78.00	78.00	76.50	78.00	6,250
2020-07-17	78.00	78.00	78.00	78.00	0
2020-07-16	78.00	78.00	78.00	78.00	0
2020-07-15	78.00	78.00	78.00	78.00	0
2020-07-14	78.50	78.50	78.00	78.00	17,666
2020-07-13	79.00	79.00	78.50	78.50	20,461
2020-07-10	79.00	79.00	79.00	79.00	2,382
2020-07-09	79.00	79.00	78.00	79.00	16,809
2020-07-08	79.00	79.00	79.00	79.00	0
2020-07-07	79.00	79.00	79.00	79.00	0
2020-07-06	79.00	79.00	79.00	79.00	3,891
2020-07-03	79.00	79.00	79.00	79.00	0
2020-07-02	79.00	79.00	79.00	79.00	1,250
2020-07-01	79.00	79.00	79.00	79.00	4,976
2020-06-30	79.00	79.00	79.00	79.00	2,023
2020-06-29	79.00	79.00	79.00	79.00	1,768
2020-06-26	79.00	79.00	79.00	79.00	2,234
2020-06-25	79.00	79.00	79.00	79.00	2,807
2020-06-24	79.00	79.00	79.00	79.00	0
2020-06-23	79.00	79.00	79.00	79.00	13,056
2020-06-22	75.00	79.00	75.00	79.00	27,384
2020-06-19	75.00	75.00	75.00	75.00	23,096
2020-06-18	77.00	77.00	75.00	75.00	26,595
2020-06-17	77.00	77.00	77.00	77.00	750
2020-06-16	77.00	77.00	77.00	77.00	4,342
2020-06-15	75.00	77.00	75.00	77.00	13,693
2020-06-12	74.00	75.00	74.00	75.00	16,595
2020-06-11	74.00	74.00	74.00	74.00	1,282
2020-06-10	74.00	74.00	74.00	74.00	15,581
2020-06-09	82.00	82.00	73.00	74.00	20,220
2020-06-08	82.00	82.00	82.00	82.00	588
2020-06-05	82.00	82.00	82.00	82.00	3,079
2020-06-04	82.00	82.00	82.00	82.00	720
2020-06-03	82.00	82.00	82.00	82.00	16,378
2020-06-02	82.00	82.00	82.00	82.00	0
2020-06-01	79.50	82.00	79.50	82.00	39,313
2020-05-29	79.50	79.50	79.50	79.50	2,696
2020-05-28	79.50	79.50	79.50	79.50	1,189
2020-05-27	79.00	79.50	79.00	78.50	8,000
2020-05-26	79.50	79.50	78.50	78.50	4,366
2020-05-22	80.00	80.00	79.50	80.00	3,162
2020-05-21	77.50	80.00	77.50	80.00	8,022
2020-05-20	75.50	77.50	75.50	77.50	9,119
2020-05-19	68.50	75.50	68.50	75.50	13,627
2020-05-18	63.50	68.50	63.50	68.50	16,998
2020-05-15	63.50	63.50	63.50	63.50	1,000
2020-05-14	59.50	63.50	59.50	63.50	11,724
2020-05-13	58.00	59.50	58.00	59.50	11,888
2020-05-12	58.00	58.00	58.00	58.00	1,301
2020-05-11	58.00	58.00	58.00	58.00	8,969
2020-05-07	58.00	58.00	58.00	58.00	3,759
2020-05-06	58.00	58.00	58.00	58.00	5,846
2020-05-05	57.50	58.00	57.50	58.00	4,216
2020-05-04	63.50	63.50	57.50	57.50	28,048
2020-05-01	64.00	65.00	63.50	63.50	3,193
2020-04-30	64.00	64.00	64.00	64.00	1,902
2020-04-29	65.00	65.00	64.00	64.00	14,584
2020-04-28	64.00	66.00	64.00	64.00	6,573
2020-04-27	68.50	68.50	64.00	64.00	17,000
2020-04-24	71.50	71.50	68.50	68.50	23,032
2020-04-23	73.00	73.00	71.50	71.50	5,902
2020-04-22	73.00	73.00	73.00	73.00	0
2020-04-21	74.00	74.00	73.00	73.00	2,534
2020-04-20	74.00	74.00	74.00	74.00	5,000
2020-04-17	71.50	74.00	71.50	74.00	50,698
2020-04-16	71.50	71.50	71.50	71.50	920
2020-04-15	74.00	74.00	70.50	71.50	2,614
2020-04-14	74.00	74.00	74.00	74.00	5,581
2020-04-09	74.00	74.00	72.50	74.00	49,437
2020-04-08	75.00	75.00	74.00	74.00	25,905
2020-04-07	73.00	75.00	73.00	73.00	13,553
2020-04-06	70.00	73.00	70.00	70.00	15,578
2020-04-03	72.50	72.50	72.50	72.50	644
2020-04-03	72.50	72.50	70.00	70.00	24,156
2020-04-02	74.50	72.50	72.50	72.50	13,774
2020-04-02	74.50	74.50	71.50	74.50	8,274
2020-04-01	79.50	74.50	74.50	74.50	32,578
2020-04-01	79.50	79.50	73.50	83.50	21,529
2020-03-31	77.50	83.50	77.50	77.50	19,702
2020-03-30	69.00	77.50	69.00	69.00	61,500
2020-03-27	77.00	77.00	69.00	77.00	4,034
2020-03-26	77.00	77.00	77.00	77.00	0
2020-03-25	79.00	79.50	79.00	79.00	10,549
2020-03-24	77.00	77.00	77.00	77.00	2,500
2020-03-23	80.00	80.00	77.00	80.00	3,500
2020-03-20	81.50	81.50	81.00	81.50	2,500
2020-03-19	83.50	83.50	81.50	83.50	3,144
2020-03-18	83.50	83.50	83.50	83.50	1,000
2020-03-17	89.00	89.00	87.50	89.00	2,547
2020-03-16	92.50	92.50	89.00	95.00	3,417
2020-03-13	95.00	95.00	95.00	95.00	0
2020-03-12	101.00	101.00	97.50	101.00	1,500
2020-03-11	103.50	103.50	101.00	103.50	2,500
2020-03-10	103.50	103.50	103.50	103.50	780
2020-03-09	103.50	103.50	103.50	106.50	40
2020-03-06	108.00	108.00	106.50	106.50	2,000
2020-03-05	110.50	110.50	108.00	110.50	7,500
2020-03-04	110.50	110.50	110.50	110.50	6,635
2020-03-03	110.50	110.50	110.50	110.50	2,435
2020-03-02	108.00	110.50	108.00	108.00	7,956
2020-02-28	112.00	112.00	108.00	113.00	5,236
2020-02-27	113.00	113.00	113.00	113.00	22
2020-02-26	113.50	113.50	113.00	114.00	926
2020-02-25	114.00	114.00	114.00	114.00	0
2020-02-24	118.00	118.00	111.50	118.00	28,588
2020-02-21	118.00	118.00	118.00	118.00	3,000
2020-02-20	118.00	118.00	118.00	118.00	1,419
2020-02-19	123.00	123.00	118.00	118.00	45,041
2020-02-18	123.00	123.00	123.00	123.00	2,882
2020-02-17	123.00	123.00	123.00	123.00	1,842
2020-02-14	123.00	123.00	123.00	123.00	14,229
2020-02-13	123.50	123.50	123.00	123.00	17,118
2020-02-12	123.50	123.50	123.50	123.50	4,000
2020-02-11	123.50	123.50	123.50	123.50	1,296
2020-02-10	124.50	124.50	123.50	123.50	0
2020-02-07	124.50	124.50	124.50	124.50	12,421
2020-02-06	124.50	124.50	124.50	124.50	21,500
2020-02-05	127.00	127.00	124.50	124.50	28,657
2020-02-04	128.50	128.50	127.00	127.00	5,327
2020-02-03	128.50	129.50	128.50	128.50	74,400
2020-01-31	128.50	128.50	128.50	128.50	0
2020-01-30	127.50	128.50	127.50	128.50	2,000
2020-01-29	123.50	128.50	123.50	127.50	24,741
2020-01-28	123.50	123.50	123.50	123.50	2,596
2020-01-27	123.50	123.50	123.50	123.50	29,259
2020-01-24	123.50	123.50	123.50	123.50	3,864
2020-01-23	115.50	123.50	115.50	123.50	43,829
2020-01-22	115.50	115.50	115.50	115.50	874
2020-01-21	114.50	114.50	114.50	114.50	3,855
2020-01-20	114.50	114.50	114.50	114.50	10,000
2020-01-17	114.50	114.50	114.50	114.50	7,401
2020-01-16	113.50	114.50	113.50	114.50	3,579
2020-01-15	113.50	113.50	113.50	113.50	0
2020-01-14	113.50	113.50	113.50	113.50	15,854
2020-01-13	113.50	113.50	113.50	113.50	0
2020-01-10	112.00	113.50	112.00	113.50	62,500
2020-01-09	112.00	112.00	112.00	112.00	2,500
2020-01-08	112.00	112.00	112.00	112.00	2,500
2020-01-07	112.00	112.00	112.00	112.00	876
2020-01-06	113.50	113.50	111.50	112.00	8,000
2020-01-03	113.50	113.50	113.50	113.50	2,788
2020-01-02	114.50	114.50	113.50	113.50	2,000
2019-12-31	114.50	114.50	114.50	114.50	0
2019-12-30	117.50	117.50	114.50	114.50	7,500
2019-12-27	117.50	117.50	117.50	117.50	0
2019-12-24	117.50	117.50	117.50	117.50	87
2019-12-23	116.00	117.50	116.00	117.50	3,579
2019-12-20	114.50	116.00	114.50	116.00	39,187
2019-12-19	114.50	114.50	114.50	114.50	5,000
2019-12-18	114.50	114.50	114.50	114.50	6,556
2019-12-17	108.50	114.50	108.50	114.50	29,079
2019-12-16	105.50	108.50	105.50	108.50	50,993
2019-12-13	102.00	105.50	102.00	105.50	11,487
2019-12-12	100.50	100.50	100.50	100.50	0
2019-12-11	100.50	100.50	100.50	100.50	1,029
2019-12-10	99.50	100.50	99.50	100.50	4,420
2019-12-09	98.50	99.50	98.50	99.50	2,611
2019-12-06	98.50	98.50	98.50	98.50	15,647
2019-12-05	98.50	98.50	98.50	98.50	30,000
2019-12-04	98.50	98.50	98.50	98.50	0
2019-12-03	98.50	98.50	98.50	98.50	702
2019-12-02	99.50	99.50	98.50	98.50	2,928
2019-11-29	97.50	99.50	97.50	99.50	1,892
2019-11-28	96.50	97.50	96.50	97.50	5,628
2019-11-27	97.50	97.50	96.50	96.50	10,739
2019-11-26	97.50	97.50	97.50	97.50	0
2019-11-25	101.50	101.50	97.00	97.50	33,009
2019-11-22	104.50	104.50	101.50	101.50	5,313
2019-11-21	104.50	104.50	104.50	104.50	17,500
2019-11-20	104.50	104.50	104.50	104.50	0
2019-11-19	104.50	104.50	104.50	104.50	0
2019-11-18	104.50	104.50	104.50	104.50	159
2019-11-15	103.00	104.50	103.00	104.50	5,100
2019-11-14	103.00	103.00	103.00	103.00	3,500
2019-11-13	103.00	103.00	103.00	103.00	0
2019-11-12	102.00	103.00	102.00	103.00	12,911
2019-11-11	102.00	102.00	102.00	102.00	0
2019-11-08	102.00	102.00	102.00	102.00	0
2019-11-07	102.00	102.00	102.00	102.00	1,129
2019-11-06	102.00	102.00	102.00	102.00	0
2019-11-05	101.50	102.00	99.00	102.00	241
2019-11-04	103.50	103.50	101.50	101.50	9,511
2019-11-01	103.50	103.50	103.50	103.50	2,130
2019-10-31	103.50	103.50	103.50	103.50	0
2019-10-30	103.50	103.50	103.50	103.50	0
2019-10-29	102.50	103.50	102.50	102.50	993
2019-10-28	103.50	103.50	102.50	102.50	4,523
2019-10-25	103.50	103.50	103.50	103.50	0
2019-10-24	103.50	103.50	103.50	103.50	0
2019-10-23	103.50	103.50	103.50	103.50	0
2019-10-22	103.50	103.50	103.50	103.50	2,000
2019-10-21	101.00	103.50	101.00	103.50	6,000
2019-10-18	96.50	101.00	96.50	101.00	22,017
2019-10-17	96.50	96.50	96.50	96.50	1,487
2019-10-16	96.50	96.50	96.50	96.50	0
2019-10-15	96.50	96.50	96.50	96.50	0
2019-10-14	95.50	96.00	95.50	96.00	653
2019-10-11	95.50	95.50	95.50	95.50	1,534
2019-10-10	94.50	95.50	93.00	95.00	2,159
2019-10-09	95.00	95.00	95.00	95.00	0
2019-10-08	95.00	95.00	95.00	95.00	7,133
2019-10-07	94.00	95.00	94.00	95.00	13,663
2019-10-04	94.00	94.00	94.00	94.00	503
2019-10-03	96.50	96.50	94.00	94.00	5,000
2019-10-02	96.50	96.50	96.50	96.50	3,048
2019-10-01	101.00	101.00	96.50	96.50	37,698
2019-09-30	103.50	103.50	101.00	101.00	13,874
2019-09-27	104.50	104.50	103.50	103.50	5,883
2019-09-26	104.50	104.50	104.50	104.50	0
2019-09-25	104.50	104.50	104.50	104.50	3,300
2019-09-24	104.50	104.50	104.50	104.50	0
2019-09-23	104.50	104.50	104.50	104.50	0
2019-09-20	104.50	104.50	104.50	104.50	0
2019-09-19	111.50	111.50	104.50	104.50	23,391
2019-09-18	111.50	111.50	111.50	111.50	18
2019-09-17	111.50	111.50	111.50	111.50	0
2019-09-16	111.50	111.50	111.50	111.50	937
2019-09-13	111.50	111.50	111.50	111.50	767
2019-09-12	105.50	111.50	105.50	111.50	46,583
2019-09-11	104.50	105.50	104.50	105.50	6,819
2019-09-10	102.00	104.50	102.00	104.50	4,500
2019-09-09	102.00	102.00	102.00	102.00	0
2019-09-06	98.50	102.00	98.50	102.00	2,000
2019-09-05	98.50	98.50	98.50	98.50	0
2019-09-04	98.50	98.50	98.50	98.50	0
2019-09-03	98.50	98.50	98.50	98.50	0
2019-09-02	97.50	98.50	97.50	98.50	7,342
2019-08-30	97.50	97.50	97.50	97.50	2,342
2019-08-29	97.50	97.50	97.50	97.50	0
2019-08-28	97.50	97.50	97.50	97.50	0
2019-08-27	97.50	97.50	97.50	97.50	0
2019-08-23	97.50	97.50	97.50	97.50	0
2019-08-22	97.50	97.50	97.50	97.50	0
2019-08-21	97.50	97.50	97.50	97.50	7,182
2019-08-20	97.50	97.50	97.50	97.50	4,000
2019-08-19	97.50	97.50	97.50	97.50	0
2019-08-16	97.50	97.50	97.50	97.50	1,599
2019-08-15	97.50	97.50	97.50	97.50	0
2019-08-14	97.50	97.50	97.50	97.50	0
2019-08-13	97.50	97.50	97.50	97.50	1,989
2019-08-12	97.50	97.50	97.50	97.50	867
2019-08-09	97.50	97.50	97.50	97.50	965
2019-08-08	97.50	97.50	97.50	97.50	750
2019-08-07	97.50	97.50	97.50	97.50	33
2019-08-06	97.50	97.50	97.50	97.50	0
2019-08-05	97.50	97.50	97.50	97.50	18,992
2019-08-02	97.50	97.50	97.50	97.50	4,000
2019-08-01	97.50	97.50	97.50	97.50	0
2019-07-31	97.50	97.50	97.50	97.50	361
2019-07-30	97.50	97.50	97.50	97.50	3,011
2019-07-29	97.50	97.50	97.50	97.50	625
2019-07-26	97.50	97.50	97.50	97.50	2,000
2019-07-25	97.50	97.50	97.50	97.50	1,604
2019-07-24	97.50	97.50	97.50	97.50	0
2019-07-23	97.50	97.50	97.50	97.50	6,591
2019-07-22	97.50	97.50	97.50	97.50	0
2019-07-19	97.50	97.50	97.50	97.50	3,000
2019-07-18	97.50	97.50	97.50	97.50	5,000
2019-07-17	97.50	97.50	97.50	97.50	6,250
2019-07-16	97.50	97.50	97.50	97.50	0
2019-07-15	97.50	97.50	97.50	97.50	0
2019-07-12	97.50	97.50	97.50	97.50	2,453
2019-07-11	97.50	97.50	97.50	97.50	0
2019-07-10	97.50	97.50	97.50	97.50	1,563
2019-07-09	97.50	97.50	97.50	97.50	967
2019-07-08	96.50	97.50	96.50	97.50	4,372
2019-07-05	95.50	96.50	95.50	96.50	2,762
2019-07-04	95.50	95.50	95.50	95.50	0
2019-07-03	95.50	95.50	95.50	95.50	3,875
2019-07-02	95.50	95.50	95.50	95.50	0
2019-06-28	96.00	96.50	96.00	96.50	15,000
2019-06-27	96.00	96.00	96.00	96.00	2,287
2019-06-26	95.50	96.00	95.50	96.00	0
2019-06-25	95.50	95.50	95.50	95.50	0
2019-06-24	95.00	95.00	95.00	95.00	0
2019-06-21	94.00	94.00	94.00	94.00	0
2019-06-20	94.00	94.00	94.00	94.00	0
2019-06-19	94.00	94.00	94.00	94.00	1,099
2019-06-18	94.00	94.00	94.00	94.00	0
2019-06-17	94.00	94.00	94.00	94.00	8,140
2019-06-14	94.00	94.00	94.00	94.00	7,625
2019-06-13	94.00	94.00	94.00	94.00	0
2019-06-12	92.00	94.00	92.00	94.00	2,948
2019-06-11	92.00	92.00	92.00	92.00	0
2019-06-10	87.50	92.00	87.50	92.00	20,369
2019-06-07	87.50	87.50	87.50	87.50	1,986
2019-06-06	87.50	87.50	87.50	87.50	1,473
2019-06-05	87.00	89.00	87.00	89.00	5,101
2019-06-04	86.50	87.00	86.50	87.00	17,683
2019-06-03	86.50	87.00	86.50	86.50	21,649
2019-05-31	86.50	86.50	86.50	86.50	1,716
2019-05-30	86.50	86.50	86.50	86.50	599
2019-05-29	86.50	86.50	86.50	86.50	11,343
2019-05-28	86.50	86.50	86.50	86.50	1,000
2019-05-24	87.50	87.50	86.50	86.50	15,500
2019-05-23	87.50	87.50	87.50	87.50	9,086
2019-05-22	87.50	87.50	87.50	87.50	0
2019-05-21	90.00	90.00	87.50	87.50	14,200
2019-05-20	93.00	93.00	90.00	90.00	20,714
2019-05-17	93.00	93.00	93.00	93.00	3,915
2019-05-16	97.50	97.50	93.00	93.00	14,648
2019-05-15	97.50	97.50	97.50	97.50	0
2019-05-14	97.50	97.50	97.50	97.50	641
2019-05-13	97.50	97.50	97.50	97.50	6,360
2019-05-10	97.50	97.50	97.50	97.50	0
2019-05-09	97.50	97.50	97.50	97.50	4,500
2019-05-08	97.50	97.50	97.50	97.50	0
2019-05-07	97.50	97.50	97.50	97.50	32,346
2019-05-03	97.50	97.50	97.50	97.50	12,239
2019-05-02	97.50	97.50	97.50	97.50	0
2019-05-01	97.50	97.50	97.50	97.50	206
2019-04-30	98.50	98.50	97.50	97.50	13,242
2019-04-29	99.50	99.50	98.50	98.50	15,767
2019-04-26	99.50	99.50	99.50	99.50	0

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