Elecosoft Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	96.00	96.00	96.00	96.00	0
2024-04-17	96.00	96.00	96.00	96.00	15,052
2024-04-16	96.00	96.00	96.00	96.00	17,850
2024-04-15	96.50	96.50	96.00	96.00	170,322
2024-04-12	97.00	97.00	96.50	96.50	0
2024-04-11	99.50	99.50	97.50	97.50	27,451
2024-04-10	99.50	99.50	99.50	99.50	34,129
2024-04-09	95.00	100.00	97.00	99.50	108,826
2024-04-08	93.00	95.00	93.00	95.00	29,610
2024-04-05	92.50	93.00	92.50	93.00	2,155
2024-04-04	92.50	92.50	92.50	92.50	2,357
2024-04-03	92.50	92.50	92.50	92.50	3,869
2024-04-02	92.50	92.50	92.50	92.50	3,387
2024-04-01	92.50	92.50	92.50	92.50	0
2024-03-29	92.50	92.50	92.50	92.50	0
2024-03-28	92.50	92.50	92.50	92.50	535
2024-03-27	92.50	92.50	92.50	92.50	2,128
2024-03-26	92.50	92.50	92.50	92.50	13,931
2024-03-25	92.50	92.50	92.50	92.50	120
2024-03-22	92.50	92.50	92.50	92.50	22,670
2024-03-21	92.50	92.50	92.50	92.50	24,620
2024-03-20	92.50	92.50	92.50	92.50	19,495
2024-03-19	92.50	92.50	92.50	92.50	612
2024-03-18	92.50	92.50	92.50	92.50	573
2024-03-15	92.50	91.00	91.00	91.00	24,428
2024-03-14	92.50	93.00	92.50	92.50	64,500
2024-03-13	92.00	93.00	92.00	92.50	35,682
2024-03-12	92.50	92.50	92.00	92.00	12,702
2024-03-11	87.00	92.50	87.00	92.50	134,660
2024-03-08	86.50	87.00	86.50	87.00	29,952
2024-03-07	85.50	86.50	85.50	86.50	6,161
2024-03-06	85.50	85.50	85.50	85.50	27,874
2024-03-05	85.50	85.50	85.50	85.50	8,993
2024-03-04	85.50	85.50	85.50	85.50	10,818
2024-03-01	85.50	85.50	85.50	85.50	13,345
2024-02-29	85.50	85.50	85.50	85.50	7,342
2024-02-28	88.00	88.00	85.50	85.50	43,341
2024-02-27	87.00	88.00	87.00	88.00	30,844
2024-02-26	86.50	87.00	86.50	87.00	25,023
2024-02-23	86.50	86.50	86.50	86.50	5,373
2024-02-22	87.50	87.50	86.50	86.50	3,405
2024-02-21	88.00	88.00	87.50	87.50	11,920
2024-02-20	90.50	90.50	88.00	88.00	32,848
2024-02-19	94.00	94.00	90.50	90.50	34,690
2024-02-16	94.00	94.00	94.00	94.00	40,340
2024-02-15	93.50	94.00	93.50	94.00	199,011
2024-02-14	93.50	93.50	93.50	93.50	1
2024-02-13	94.00	94.00	93.50	93.50	3,007
2024-02-12	94.00	94.00	94.00	94.00	49
2024-02-09	94.00	94.00	94.00	94.00	72
2024-02-08	94.00	94.00	94.00	94.00	6,045
2024-02-07	93.50	94.00	93.50	94.00	51,672
2024-02-06	93.50	93.50	93.00	93.50	14,156
2024-02-05	93.50	93.50	93.50	93.50	21,255
2024-02-02	96.00	96.00	93.50	93.50	33,122
2024-02-01	96.00	96.00	96.00	96.00	6,036
2024-01-31	97.50	99.00	96.50	96.50	42,472
2024-01-30	97.00	97.50	97.50	97.50	15,624
2024-01-29	97.00	97.00	97.00	97.00	16,402
2024-01-26	96.50	96.50	96.00	96.50	29,128
2024-01-25	97.00	97.00	96.50	96.50	25,384
2024-01-24	93.00	97.00	93.00	97.00	54,392
2024-01-23	90.00	95.50	90.00	93.00	121,660
2024-01-22	83.50	87.50	83.50	87.00	45,471
2024-01-19	82.50	83.50	82.50	83.50	53,997
2024-01-18	82.50	82.50	82.50	82.50	28,060
2024-01-17	83.00	83.00	82.50	82.50	48,721
2024-01-16	83.00	83.00	83.00	83.00	24
2024-01-15	83.00	83.00	83.00	83.00	9,989
2024-01-12	83.00	83.00	83.00	83.00	1,200
2024-01-11	83.00	83.00	83.00	83.00	1,886
2024-01-10	83.00	83.00	83.00	83.00	2,244
2024-01-09	83.00	83.00	83.00	83.00	8,541
2024-01-08	86.00	86.00	83.00	83.00	23,837
2024-01-05	87.50	88.00	86.00	86.00	37,656
2024-01-04	83.50	87.50	83.50	87.50	42,352
2024-01-03	83.50	83.50	83.50	83.50	6,629
2024-01-02	81.00	83.50	81.00	83.50	14,177
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	81.00	81.00	81.00	81.00	0
2023-12-28	81.00	81.00	81.00	81.00	4
2023-12-27	81.00	81.00	81.00	81.00	415
2023-12-26	81.00	81.00	81.00	81.00	0
2023-12-25	81.00	81.00	81.00	81.00	0
2023-12-22	81.00	81.00	81.00	81.00	17,000
2023-12-21	82.50	82.50	81.00	81.00	33,500
2023-12-20	82.50	82.00	82.00	82.00	9,560
2023-12-19	83.50	82.00	82.00	82.00	17,612
2023-12-18	83.50	83.50	83.50	83.50	60,777
2023-12-15	83.50	83.50	83.50	83.50	6,270
2023-12-14	83.50	83.50	83.50	83.50	0
2023-12-13	83.50	83.50	83.50	83.50	278
2023-12-12	83.50	83.50	83.50	83.50	200
2023-12-11	83.50	83.50	83.50	83.50	253
2023-12-08	83.50	83.50	83.50	83.50	0
2023-12-07	83.50	83.50	83.50	83.50	10,000
2023-12-06	83.50	83.50	83.50	83.50	179
2023-12-05	83.00	83.50	83.00	83.50	2,195
2023-12-04	83.50	83.50	83.50	83.50	10,955
2023-12-01	83.50	83.50	83.50	83.50	27,321
2023-11-30	83.50	83.50	83.50	83.50	28,681
2023-11-29	83.50	83.50	83.50	83.50	3,564
2023-11-28	83.50	83.50	83.50	83.50	0
2023-11-27	84.50	84.50	83.50	83.50	500
2023-11-24	85.00	85.00	84.50	84.50	3,574
2023-11-23	85.00	85.00	85.00	85.00	2,537
2023-11-22	85.00	85.00	85.00	85.00	0
2023-11-21	85.00	85.00	85.00	85.00	386
2023-11-20	85.00	85.00	83.00	85.00	3,433
2023-11-17	83.00	85.00	83.00	85.00	24,557
2023-11-16	83.00	83.00	83.00	83.00	58,969
2023-11-15	82.50	83.00	82.50	83.00	25,504
2023-11-14	82.50	82.50	82.50	82.50	1,193
2023-11-13	82.50	82.50	82.50	82.50	0
2023-11-10	82.50	82.50	82.50	82.50	6,055
2023-11-09	82.50	82.50	82.50	82.50	300
2023-11-08	82.50	82.50	82.50	82.50	12,815
2023-11-07	82.50	82.50	82.50	82.50	0
2023-11-06	82.50	82.50	82.50	82.50	11,026
2023-11-03	82.50	82.50	82.50	82.50	0
2023-11-02	82.50	82.50	82.50	82.50	6,473
2023-11-01	82.50	82.50	82.50	82.50	179
2023-10-31	82.50	82.50	82.50	82.50	23
2023-10-30	82.50	82.50	82.50	82.50	75,000
2023-10-27	82.50	82.50	82.50	82.50	0
2023-10-26	82.50	82.50	82.50	82.50	0
2023-10-25	82.50	82.50	82.50	82.50	0
2023-10-24	82.50	82.50	82.50	82.50	5,400
2023-10-23	82.50	82.50	82.50	82.50	1,120
2023-10-20	82.50	82.50	82.50	82.50	11,401
2023-10-19	82.50	82.50	82.50	82.50	13,599
2023-10-18	82.50	83.00	83.00	82.50	5,215
2023-10-17	82.50	82.50	82.50	82.50	2,651
2023-10-16	83.00	83.00	82.00	82.50	47,628
2023-10-13	83.00	83.00	82.00	83.00	50,566
2023-10-12	83.00	83.00	83.00	83.00	3,466
2023-10-11	87.50	87.50	83.00	83.00	34,681
2023-10-10	90.50	90.50	87.50	87.50	26,512
2023-10-09	91.50	91.50	90.50	90.50	32,546
2023-10-06	85.00	91.50	85.00	91.50	51,762
2023-10-05	85.00	85.00	85.00	85.00	136
2023-10-04	84.50	85.00	83.00	85.00	68,576
2023-10-03	84.50	84.50	83.00	84.50	80,199
2023-10-02	85.50	86.50	84.50	84.50	41,280
2023-09-29	81.50	85.50	81.50	85.50	66,861
2023-09-28	81.50	81.50	81.50	81.50	1,223
2023-09-27	81.50	81.50	81.50	81.50	2,500
2023-09-26	82.00	82.00	81.50	81.50	36,991
2023-09-25	82.00	82.00	82.00	82.00	3,943
2023-09-22	82.00	82.00	82.00	82.00	304
2023-09-21	82.00	82.00	82.00	82.00	25,000
2023-09-20	82.00	82.00	82.00	82.00	1,760
2023-09-19	82.00	82.00	82.00	82.00	165
2023-09-18	82.50	82.50	81.50	82.00	12,878
2023-09-15	82.00	82.50	81.00	82.50	96,554
2023-09-14	82.00	82.00	82.00	82.00	6,899
2023-09-13	82.00	82.50	82.00	82.00	81,240
2023-09-12	82.00	82.00	80.00	82.00	61,642
2023-09-11	79.50	79.50	79.50	79.50	1,468
2023-09-08	78.50	79.50	78.50	79.50	14,242
2023-09-07	78.00	78.50	78.00	78.50	11,241
2023-09-06	77.00	77.00	77.00	77.00	234
2023-09-05	77.00	77.00	77.00	77.00	0
2023-09-04	77.00	77.00	77.00	77.00	7,016
2023-09-01	77.00	77.00	77.00	77.00	32,501
2023-08-31	77.00	77.00	77.00	77.00	6,653
2023-08-30	77.00	77.00	77.00	77.00	1
2023-08-29	77.00	77.00	77.00	77.00	1
2023-08-28	77.00	77.00	77.00	77.00	0
2023-08-25	77.00	77.00	77.00	77.00	1,232
2023-08-24	78.00	78.00	77.00	77.00	10,407
2023-08-23	78.00	78.00	78.00	78.00	10,525
2023-08-22	78.00	78.00	78.00	78.00	13
2023-08-21	78.50	78.50	78.00	78.00	16,088
2023-08-18	78.50	78.50	78.50	78.50	7,471
2023-08-17	79.00	79.00	78.50	78.50	44,576
2023-08-16	77.00	79.00	77.00	79.00	3,564
2023-08-15	79.50	75.00	75.00	75.00	38,306
2023-08-14	79.50	79.50	79.50	79.50	0
2023-08-11	79.50	79.50	79.50	79.50	13,176
2023-08-10	81.00	81.00	79.50	79.50	13,800
2023-08-09	82.00	82.00	81.00	81.00	11,855
2023-08-08	82.00	82.00	82.00	82.00	5,438
2023-08-07	82.00	82.00	82.00	82.00	0
2023-08-04	82.00	82.00	82.00	82.00	6,479
2023-08-03	82.00	82.00	82.00	82.00	15
2023-08-02	82.50	82.50	82.00	82.00	15,209
2023-08-01	83.00	83.00	82.50	82.50	23,459
2023-07-31	82.00	83.00	81.50	83.00	22,463
2023-07-28	79.00	82.00	79.00	82.00	66,548
2023-07-27	77.00	79.00	77.00	79.00	86,126
2023-07-26	76.50	76.50	76.50	76.50	500,000
2023-07-25	76.50	76.50	76.50	76.50	100
2023-07-24	76.50	76.50	76.50	76.50	2,896
2023-07-21	76.50	76.50	76.50	76.50	0
2023-07-20	76.50	76.50	76.50	76.50	5,025
2023-07-19	76.50	76.50	75.00	76.50	23,621
2023-07-18	76.50	76.50	76.50	76.50	0
2023-07-17	76.50	76.50	76.50	76.50	0
2023-07-14	76.50	76.50	76.50	76.50	2,079
2023-07-13	77.50	77.50	76.50	76.50	5,028
2023-07-12	77.50	77.50	77.50	77.50	0
2023-07-11	77.50	77.50	77.50	77.50	0
2023-07-10	77.50	77.50	77.50	77.50	0
2023-07-07	77.50	77.50	77.50	77.50	2,000
2023-07-06	78.00	78.00	77.50	77.50	10,000
2023-07-05	78.00	78.00	78.00	78.00	192
2023-07-04	78.00	78.00	78.00	78.00	15,420
2023-07-03	78.00	78.00	78.00	78.00	455
2023-06-30	78.00	78.00	78.00	78.00	2,631
2023-06-29	78.00	78.00	78.00	78.00	20,057
2023-06-28	78.00	78.00	78.00	78.00	0
2023-06-27	77.00	78.00	77.00	78.00	29,804
2023-06-26	75.00	75.00	75.00	75.00	10,000
2023-06-23	75.00	75.00	75.00	75.00	3,630
2023-06-22	75.00	75.00	75.00	75.00	0
2023-06-21	77.00	75.00	74.50	75.00	22,271
2023-06-20	77.00	77.00	77.00	77.00	85
2023-06-19	77.00	77.00	77.00	77.00	8,434
2023-06-16	77.00	77.00	77.00	77.00	2,556
2023-06-15	78.00	78.00	77.00	77.00	15,527
2023-06-14	80.00	80.00	78.00	78.00	13,522
2023-06-13	80.00	80.00	80.00	80.00	1,551
2023-06-12	81.50	81.50	80.00	80.00	44,088
2023-06-09	81.50	81.50	81.50	81.50	0
2023-06-08	81.50	81.50	81.50	81.50	0
2023-06-07	81.50	81.50	81.50	81.50	11,481
2023-06-06	81.50	81.50	81.50	81.50	5,671
2023-06-05	81.50	81.50	81.50	81.50	2,803
2023-06-02	81.50	81.50	81.50	81.50	0
2023-06-01	81.50	81.50	81.50	81.50	0
2023-05-31	81.50	81.50	81.50	81.50	0
2023-05-30	81.50	81.50	81.50	81.50	6,079
2023-05-29	81.50	81.50	81.50	81.50	0
2023-05-26	81.50	81.50	81.50	81.50	0
2023-05-25	81.50	81.50	81.50	81.50	0
2023-05-24	82.00	82.00	81.50	81.50	4,000
2023-05-23	82.00	82.00	82.00	82.00	0
2023-05-22	82.00	82.00	82.00	82.00	0
2023-05-19	82.00	82.00	82.00	82.00	19,734
2023-05-18	82.00	82.00	82.00	82.00	0
2023-05-17	82.00	82.00	82.00	82.00	1,408
2023-05-16	82.00	82.00	82.00	82.00	8,209
2023-05-15	80.50	82.00	80.50	82.00	61,415
2023-05-12	80.50	80.50	80.50	80.50	7,550
2023-05-11	80.50	80.50	80.50	80.50	5,336
2023-05-10	80.50	80.50	80.50	80.50	12,756
2023-05-09	80.00	80.50	80.00	80.50	13,377
2023-05-08	80.00	80.00	80.00	80.00	0
2023-05-05	80.00	80.00	80.00	80.00	0
2023-05-04	79.50	80.00	79.50	80.00	12,441
2023-05-03	79.50	79.50	79.50	79.50	187
2023-05-02	79.50	79.50	79.50	79.50	68,500
2023-05-01	79.50	79.50	79.50	79.50	0
2023-04-28	79.50	79.50	79.50	79.50	43,013
2023-04-27	79.00	79.50	79.00	79.50	5
2023-04-26	79.00	79.00	79.00	79.00	999
2023-04-25	79.50	79.50	79.00	79.00	149,512
2023-04-24	79.50	79.50	79.50	79.50	0
2023-04-21	79.50	79.50	79.50	79.50	40,201
2023-04-20	79.50	79.50	79.50	79.50	0
2023-04-19	79.50	79.50	79.50	79.50	890
2023-04-18	79.50	79.50	79.50	79.50	0
2023-04-17	79.00	79.50	79.00	79.50	10,638
2023-04-14	79.00	79.00	79.00	79.00	845
2023-04-13	79.00	79.00	79.00	79.00	18,404
2023-04-12	78.00	79.00	78.00	79.00	10,864
2023-04-11	78.00	78.00	78.00	78.00	16,866
2023-04-10	78.00	78.00	78.00	78.00	0
2023-04-07	78.00	78.00	78.00	78.00	0
2023-04-06	78.00	79.00	78.00	78.00	244,380
2023-04-05	78.00	78.00	78.00	78.00	191
2023-04-04	78.00	78.00	78.00	78.00	252,103
2023-04-03	78.50	78.50	78.00	78.00	50,644
2023-03-31	77.40	77.40	77.40	77.40	0
2023-03-30	77.50	77.70	77.30	77.40	734,684
2023-03-29	77.50	77.50	77.50	77.50	0
2023-03-28	76.00	78.50	76.00	77.50	215,998
2023-03-27	76.00	76.00	76.00	76.00	12
2023-03-24	76.00	76.00	76.00	76.00	27,986
2023-03-23	76.00	76.00	76.00	76.00	0
2023-03-22	76.00	76.00	76.00	76.00	0
2023-03-21	76.00	76.00	75.00	76.00	13,259
2023-03-20	76.00	76.00	76.00	76.00	2,683
2023-03-17	76.00	76.00	76.00	76.00	15,910
2023-03-16	76.00	76.00	76.00	76.00	0
2023-03-15	75.00	76.00	75.00	76.00	19,681
2023-03-14	75.00	75.00	75.00	75.00	2,276
2023-03-13	75.00	75.00	75.00	75.00	57,463
2023-03-10	75.50	75.50	75.00	75.00	14,811
2023-03-09	75.50	75.50	75.50	75.50	33,478
2023-03-08	75.50	75.50	75.50	75.50	16,638
2023-03-07	75.50	75.50	75.50	75.50	100
2023-03-06	75.50	75.50	75.50	75.50	4,275
2023-03-03	77.00	77.00	75.50	75.50	8,183
2023-03-02	78.00	78.00	77.00	77.00	1,951
2023-03-01	78.00	78.00	78.00	78.00	12,504
2023-02-28	78.00	78.00	78.00	78.00	8,894
2023-02-27	77.00	78.00	77.00	78.00	8,654
2023-02-24	77.00	77.00	77.00	77.00	0
2023-02-23	77.50	77.50	77.00	77.00	36,693
2023-02-22	81.50	81.50	78.00	78.00	26,582
2023-02-21	83.00	83.00	81.50	81.50	18,160
2023-02-20	83.00	83.00	83.00	83.00	23,057
2023-02-17	83.00	83.00	83.00	83.00	0
2023-02-16	83.00	83.00	83.00	83.00	20,000
2023-02-15	83.00	83.00	83.00	83.00	4,932
2023-02-14	83.00	83.00	83.00	83.00	25,671
2023-02-13	82.50	83.00	82.50	83.00	16,352
2023-02-10	82.50	82.50	82.50	82.50	2,796
2023-02-09	79.00	82.50	79.00	82.50	39,500
2023-02-08	79.00	79.00	79.00	79.00	57,665
2023-02-07	79.00	79.00	79.00	79.00	3,000
2023-02-06	79.00	79.00	79.00	79.00	10,531
2023-02-03	75.50	79.50	75.50	79.00	65,423
2023-02-02	74.00	75.50	74.00	75.50	15,688
2023-02-01	73.50	74.00	73.50	74.00	8,819
2023-01-31	72.50	74.00	72.50	74.00	28,841
2023-01-30	71.50	74.00	71.50	73.00	94,119
2023-01-27	70.50	71.50	70.50	71.50	8,447
2023-01-26	69.50	70.50	69.50	70.50	16,750
2023-01-25	71.50	71.50	69.50	69.50	20,693
2023-01-24	68.50	71.50	68.50	71.50	55,487
2023-01-23	68.50	68.50	68.50	68.50	0
2023-01-20	68.50	68.50	68.50	68.50	0
2023-01-19	68.50	68.50	68.50	68.50	368
2023-01-18	68.50	68.50	68.50	68.50	8,613
2023-01-17	67.00	68.50	67.00	68.50	54,084
2023-01-16	68.50	68.50	68.50	68.50	0
2023-01-13	68.50	68.50	68.50	68.50	45,228
2023-01-12	68.00	68.50	68.00	68.50	23,000
2023-01-11	68.00	68.00	68.00	68.00	0
2023-01-10	68.00	68.00	68.00	68.00	3,501
2023-01-09	68.00	68.00	68.00	68.00	991
2023-01-06	68.00	68.00	68.00	68.00	3,702
2023-01-05	68.50	68.00	67.00	68.00	19,957
2023-01-04	68.50	68.50	67.00	68.50	55,179
2023-01-03	68.50	68.50	68.50	68.50	22,494
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	9,000
2022-12-29	68.50	68.50	68.50	68.50	0
2022-12-28	68.50	68.50	68.50	68.50	0
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	69.00	69.00	68.50	68.50	3,000
2022-12-22	69.00	69.00	69.00	69.00	5,023
2022-12-21	69.00	69.00	69.00	69.00	72
2022-12-20	70.00	70.00	69.00	69.00	15,564
2022-12-19	69.00	70.00	70.00	70.00	32,481
2022-12-16	70.50	70.50	69.00	69.00	16,000
2022-12-15	71.00	70.50	70.00	70.50	13,101
2022-12-14	71.00	71.00	71.00	71.00	2,769
2022-12-13	71.00	71.00	71.00	71.00	3,000
2022-12-12	71.50	71.50	71.00	71.00	324,766
2022-12-09	71.50	71.50	71.50	71.50	80,838
2022-12-08	71.50	71.50	71.50	71.50	1,500
2022-12-07	71.50	71.50	71.50	71.50	208
2022-12-06	72.00	72.00	71.50	71.50	37,500
2022-12-05	72.00	72.00	72.00	72.00	0
2022-12-02	72.00	72.00	72.00	72.00	3,699
2022-12-01	71.50	72.00	70.00	72.00	24,278
2022-11-30	71.50	71.50	70.00	70.00	55,622
2022-11-29	71.50	71.50	71.50	71.50	0
2022-11-28	71.50	71.50	70.00	70.00	37,102
2022-11-25	71.50	70.00	70.00	70.00	50,000
2022-11-24	71.50	71.50	71.50	71.50	7,000
2022-11-23	71.50	71.50	71.50	71.50	8,745
2022-11-22	71.50	71.50	71.50	71.50	8,077
2022-11-21	71.50	71.50	71.50	71.50	1,035
2022-11-18	71.50	71.50	71.50	71.50	204,878
2022-11-17	71.50	71.50	71.50	71.50	713
2022-11-16	71.50	71.50	71.50	71.50	68
2022-11-15	70.50	71.50	70.50	71.50	6,674
2022-11-14	70.50	70.50	70.50	70.50	8,317
2022-11-11	70.00	70.50	70.00	70.50	2,500
2022-11-10	66.50	70.00	66.50	70.00	141,500
2022-11-09	66.50	66.50	66.50	66.50	0
2022-11-08	66.50	66.50	66.50	66.50	25,847
2022-11-07	66.50	67.00	66.50	66.50	33,456
2022-11-04	66.50	66.50	66.50	66.50	12,397
2022-11-03	66.50	66.50	66.50	66.50	2,500
2022-11-02	66.50	66.50	66.50	66.50	7,459
2022-11-01	66.50	66.50	66.50	66.50	25,000
2022-10-31	66.50	66.50	66.50	66.50	1,500
2022-10-28	66.50	66.50	66.50	66.50	100
2022-10-27	66.50	66.00	66.00	66.00	97,284
2022-10-26	66.50	66.50	66.50	66.50	3,443
2022-10-25	66.50	66.50	66.50	66.50	20,000
2022-10-24	66.50	66.50	66.50	66.50	10,000
2022-10-21	66.50	66.50	66.50	66.50	12,000
2022-10-20	66.50	66.50	66.50	66.50	0
2022-10-19	66.50	66.50	66.50	66.50	152
2022-10-18	66.50	66.50	66.50	66.50	0
2022-10-17	66.00	66.50	66.00	66.50	6,011
2022-10-14	66.00	66.00	66.00	66.00	716
2022-10-13	66.00	66.00	66.00	66.00	0
2022-10-12	65.00	66.00	65.00	66.00	301
2022-10-11	65.00	65.50	65.00	65.00	570
2022-10-10	63.50	65.00	63.50	65.00	25,783
2022-10-07	68.00	68.00	63.50	63.50	51,369
2022-10-06	67.50	68.00	67.50	68.00	7,714
2022-10-05	67.50	67.50	67.50	67.50	217
2022-10-04	67.50	67.50	67.50	67.50	3,552
2022-10-03	66.50	67.50	66.50	67.50	8,514
2022-09-30	65.50	70.00	70.00	70.00	23,650
2022-09-29	66.00	66.50	63.50	65.50	75,809
2022-09-28	69.50	69.50	66.00	66.00	11,790
2022-09-27	69.50	69.50	69.50	69.50	0
2022-09-26	70.00	70.00	69.50	69.50	2,282
2022-09-23	70.00	68.20	68.20	68.20	3,934
2022-09-22	68.00	68.00	68.00	70.00	20,300
2022-09-21	71.00	71.00	70.00	70.00	75,808
2022-09-20	71.00	71.00	71.00	71.00	30,141
2022-09-19	71.00	71.00	71.00	71.00	0
2022-09-16	71.00	71.00	71.00	71.00	30,012
2022-09-15	71.00	71.00	71.00	71.00	0
2022-09-14	71.00	71.00	71.00	71.00	149,276
2022-09-13	71.00	71.00	71.00	71.00	209,770
2022-09-12	71.00	71.00	70.50	70.50	80,751
2022-09-09	71.00	71.00	71.00	71.00	18,221
2022-09-08	71.00	71.00	71.00	71.00	6,000
2022-09-07	71.00	71.00	71.00	71.00	2,474
2022-09-06	71.00	71.00	71.00	71.00	10,005
2022-09-05	71.00	71.00	71.00	71.00	0
2022-09-02	71.00	71.00	71.00	71.00	442,539
2022-09-01	71.00	71.00	71.00	71.00	5,709
2022-08-31	71.00	71.00	71.00	71.00	405
2022-08-30	71.00	71.00	71.00	71.00	59,084
2022-08-29	71.00	71.00	71.00	71.00	0
2022-08-26	71.00	71.00	71.00	71.00	3
2022-08-25	71.00	70.00	70.00	70.00	26,906
2022-08-24	71.00	71.00	71.00	71.00	928,609
2022-08-23	71.00	71.00	71.00	71.00	200
2022-08-22	71.00	71.00	71.00	71.00	127
2022-08-19	71.00	71.00	71.00	71.00	1,500
2022-08-18	71.00	71.00	71.00	71.00	2,000
2022-08-17	71.00	71.00	71.00	71.00	2,932
2022-08-16	71.00	71.00	71.00	71.00	1,486
2022-08-15	71.00	71.00	71.00	71.00	962
2022-08-12	71.00	71.00	71.00	71.00	1,187
2022-08-11	71.00	71.00	71.00	71.00	0
2022-08-10	71.00	71.00	71.00	71.00	0
2022-08-09	71.00	71.00	71.00	71.00	23,133
2022-08-08	72.00	72.00	71.00	71.00	25,000
2022-08-05	70.00	72.00	70.00	72.00	37,933
2022-08-04	70.00	70.00	70.00	70.00	9,516
2022-08-03	70.00	70.00	70.00	70.00	11,709
2022-08-02	70.00	70.00	70.00	70.00	3,500
2022-08-01	70.00	70.00	68.00	70.00	108
2022-07-29	69.50	70.00	69.50	70.00	8,906
2022-07-28	69.00	69.50	69.00	69.50	510,785
2022-07-27	71.00	71.00	69.00	69.00	63,760
2022-07-26	70.00	70.00	70.00	70.00	2,577,640
2022-07-25	71.00	71.00	70.00	70.00	185,610
2022-07-22	71.00	71.00	71.00	71.00	6,577
2022-07-21	68.50	71.00	68.50	71.00	30,000
2022-07-20	71.00	71.00	68.00	68.50	550,329
2022-07-19	71.00	71.00	71.00	71.00	4,255
2022-07-18	71.50	71.50	71.00	71.00	25,000
2022-07-15	71.50	71.50	71.50	71.50	6,000
2022-07-14	71.50	71.50	71.50	71.50	650,000
2022-07-13	71.50	71.50	71.50	71.50	0
2022-07-12	71.50	71.50	71.50	71.50	464
2022-07-11	71.50	71.50	71.50	71.50	0
2022-07-08	71.50	71.50	71.50	71.50	408
2022-07-07	71.50	71.50	71.50	71.50	0
2022-07-06	72.50	72.50	71.50	71.50	207
2022-07-05	73.00	73.00	73.00	73.00	600
2022-07-04	73.00	73.00	73.00	73.00	0
2022-07-01	73.00	73.00	73.00	73.00	0
2022-06-30	74.50	75.00	73.00	73.00	12,927
2022-06-29	75.00	75.00	75.00	75.00	2,603
2022-06-28	75.00	75.00	75.00	75.00	425
2022-06-27	73.00	75.00	73.00	75.00	37,832
2022-06-24	72.50	73.00	72.50	73.00	2,126
2022-06-23	71.50	72.50	71.50	72.50	24,392
2022-06-22	75.50	75.50	71.00	71.50	25,283
2022-06-21	75.50	75.50	75.50	75.50	5,142
2022-06-20	77.50	77.50	75.50	75.50	27,077
2022-06-17	80.50	80.50	77.50	77.50	5,500
2022-06-16	81.00	81.00	80.50	80.50	15,185
2022-06-15	81.50	81.50	81.00	81.00	495
2022-06-14	82.50	82.50	81.50	81.50	565
2022-06-13	85.50	85.50	82.50	82.50	22,293
2022-06-10	86.50	86.50	85.50	85.50	129,192
2022-06-09	86.50	86.50	86.50	86.50	1,143
2022-06-08	86.50	86.50	86.50	86.50	0
2022-06-07	86.50	86.50	85.50	86.50	26,978
2022-06-06	87.00	87.50	86.50	86.50	40,006
2022-06-03	87.00	87.00	87.00	87.00	0
2022-06-02	87.00	87.00	87.00	87.00	0
2022-06-01	89.00	89.00	87.00	87.00	27,668
2022-05-31	89.00	89.00	89.00	89.00	500
2022-05-30	89.00	89.00	89.00	89.00	6,922
2022-05-27	89.00	89.00	89.00	89.00	287
2022-05-26	88.50	89.00	88.50	89.00	18,138
2022-05-25	88.50	88.50	88.50	88.50	20,768
2022-05-24	89.00	89.00	89.00	89.00	775
2022-05-23	88.50	89.00	87.00	89.00	0
2022-05-20	89.50	89.50	89.00	89.00	13,750
2022-05-19	92.50	92.50	89.50	89.50	15,500
2022-05-18	92.50	92.50	92.50	92.50	11,257
2022-05-17	92.50	92.50	92.50	92.50	0
2022-05-16	90.00	93.00	90.00	92.50	25,735
2022-05-13	87.00	90.00	87.00	90.00	26,837
2022-05-12	90.50	90.50	87.00	87.00	28,368
2022-05-11	90.00	90.50	90.00	90.50	24,240
2022-05-10	90.00	90.00	90.00	90.00	0
2022-05-09	91.50	91.50	90.00	90.00	18,500
2022-05-06	91.50	91.50	91.50	91.50	7,646
2022-05-05	92.00	92.00	91.50	91.50	24,539
2022-05-04	93.50	93.50	92.00	92.00	14,984
2022-05-03	96.00	96.00	93.50	93.50	21,654
2022-05-02	96.00	96.00	96.00	96.00	0
2022-04-29	96.00	96.00	96.00	96.00	3,056
2022-04-28	94.50	96.00	94.50	96.00	8,800
2022-04-27	94.50	94.50	94.50	94.50	22,200
2022-04-26	95.00	95.00	94.50	94.50	32,750
2022-04-25	99.00	99.00	95.00	95.00	27,368
2022-04-22	99.50	99.50	99.00	99.00	6,605
2022-04-21	101.00	102.00	99.50	99.50	7,550
2022-04-20	98.50	101.00	101.00	101.00	26,596
2022-04-19	98.50	102.00	98.50	98.50	57,464
2022-04-18	98.50	98.50	98.50	98.50	0
2022-04-15	98.50	98.50	98.50	98.50	0
2022-04-14	97.50	100.00	97.50	98.50	4,886
2022-04-13	95.00	97.50	95.00	97.50	12,570
2022-04-12	93.50	95.00	90.00	95.00	14,885
2022-04-11	93.50	93.50	93.50	93.50	29,416
2022-04-08	93.50	93.50	93.50	93.50	55,789
2022-04-07	93.50	93.50	93.50	93.50	6,834
2022-04-06	93.50	93.50	93.50	93.50	53,083
2022-04-05	92.50	93.50	92.50	93.50	70,586
2022-04-04	100.00	100.00	92.00	92.50	53,484
2022-04-01	101.00	101.00	94.00	94.00	51,097
2022-03-31	102.50	102.50	101.00	101.00	42,455
2022-03-30	100.00	100.50	100.00	100.50	17,796
2022-03-29	103.00	103.00	100.50	100.50	26,554
2022-03-28	103.50	103.50	103.00	103.00	0
2022-03-25	102.50	104.50	102.50	103.50	24,123
2022-03-24	105.00	105.00	105.00	102.50	5,000
2022-03-23	101.50	102.50	101.50	102.50	2,459
2022-03-22	104.00	104.00	101.50	101.50	76,416
2022-03-21	105.00	105.00	104.00	104.00	16,555
2022-03-18	97.50	106.50	105.00	105.00	43,022
2022-03-17	96.50	97.50	96.50	97.50	5,642
2022-03-16	97.50	97.50	96.50	96.50	24,394
2022-03-15	100.00	100.00	97.50	97.50	6,891
2022-03-14	93.50	100.50	92.50	100.00	34,843
2022-03-11	90.00	93.50	90.00	93.50	34,000
2022-03-10	90.00	90.00	90.00	90.00	2,500
2022-03-09	83.50	90.00	83.50	90.00	47,863
2022-03-08	83.50	83.50	83.50	83.50	200
2022-03-07	88.00	87.50	83.50	83.50	27,750
2022-03-04	90.00	90.00	88.00	88.00	103,469
2022-03-03	90.00	90.00	90.00	90.00	48,658
2022-03-02	90.00	90.00	90.00	90.00	20,197
2022-03-01	90.00	90.00	90.00	90.00	2,501
2022-02-28	91.00	91.00	90.00	90.00	11,032
2022-02-25	90.00	91.00	90.00	91.00	33,997
2022-02-24	94.00	94.00	87.50	90.00	102,557
2022-02-23	98.00	98.00	98.00	98.00	0
2022-02-22	98.00	98.00	98.00	98.00	2,773
2022-02-21	98.00	98.00	98.00	98.00	500
2022-02-18	98.00	98.00	98.00	98.00	30,000
2022-02-17	99.00	99.00	98.00	98.00	4,600
2022-02-16	96.50	99.00	96.50	99.00	13,343
2022-02-15	96.00	96.50	95.50	96.50	39,488
2022-02-14	98.50	98.50	96.00	96.00	15,814
2022-02-11	98.50	98.50	97.00	98.50	160,800
2022-02-10	98.50	98.50	98.50	98.50	2,683
2022-02-09	99.00	99.00	98.50	98.50	2,849
2022-02-08	96.50	100.50	99.00	96.50	36,212
2022-02-07	97.50	97.50	96.00	96.50	23,152
2022-02-04	97.50	97.50	97.50	97.50	20,969
2022-02-03	100.00	98.00	97.00	97.50	21,655
2022-02-02	104.00	100.00	100.00	100.00	110,710
2022-02-01	96.00	104.00	96.00	104.00	100,156
2022-01-31	94.00	96.00	96.00	96.00	48,024
2022-01-28	94.00	94.00	94.00	94.00	9,903
2022-01-27	94.50	95.50	91.50	94.00	45,081
2022-01-26	96.50	95.00	95.00	96.50	18,153
2022-01-25	98.00	98.00	95.00	95.00	45,728
2022-01-24	97.00	97.00	93.50	94.50	36,887
2022-01-21	100.00	96.00	96.00	96.00	30,763
2022-01-20	101.50	101.50	100.50	100.50	16,500
2022-01-19	102.50	102.50	101.50	101.50	20,296
2022-01-18	102.00	102.50	102.00	102.50	6,605
2022-01-17	102.50	102.50	102.00	102.00	12,158
2022-01-14	103.00	105.00	102.50	102.50	12,415
2022-01-13	109.00	110.00	103.50	103.50	58,087
2022-01-12	98.00	109.50	98.00	109.50	119,017
2022-01-11	95.00	98.00	95.00	98.00	124,560
2022-01-10	95.50	95.50	95.00	95.00	68,270
2022-01-07	93.50	98.50	93.50	95.50	71,742
2022-01-06	92.00	93.50	92.00	93.50	4,000
2022-01-05	91.50	92.00	92.00	92.00	65,978
2022-01-04	92.00	92.00	91.50	91.50	98,045
2022-01-03	92.00	92.00	92.00	92.00	0
2021-12-31	92.00	92.00	92.00	92.00	3,793
2021-12-30	93.00	93.00	92.00	92.00	19,803
2021-12-29	93.50	93.50	93.00	93.00	54,717
2021-12-28	93.50	93.50	93.50	93.50	0
2021-12-27	93.50	93.50	93.50	93.50	0
2021-12-24	93.50	93.50	93.50	93.50	11,033
2021-12-23	93.50	93.50	93.50	93.50	791
2021-12-22	92.50	92.00	92.00	93.50	12,781
2021-12-21	91.50	92.50	91.50	92.50	426
2021-12-20	92.50	92.50	91.50	91.50	31,740
2021-12-17	93.50	93.50	93.50	93.50	36,512
2021-12-16	93.50	93.50	93.50	93.50	15,709
2021-12-15	93.50	93.50	93.50	93.50	27,980
2021-12-14	92.00	93.50	92.00	93.50	76,078
2021-12-13	99.50	99.50	92.00	92.00	64,737
2021-12-10	99.50	99.50	99.50	99.50	0
2021-12-09	99.50	99.50	99.50	99.50	302,467
2021-12-08	99.50	99.50	99.50	99.50	2,000
2021-12-07	101.00	101.00	99.50	99.50	42,021
2021-12-06	101.00	101.00	101.00	101.00	3,004
2021-12-03	99.00	101.00	99.00	101.00	7,064,165
2021-12-02	101.50	103.00	103.00	103.00	27,562
2021-12-01	101.50	101.50	101.50	101.50	10,911
2021-11-30	101.50	101.50	101.50	101.50	2,113
2021-11-29	101.00	102.00	101.00	101.50	27,245
2021-11-26	104.50	104.50	101.00	101.00	28,963
2021-11-25	104.50	104.50	104.50	104.50	5
2021-11-24	104.50	104.50	104.50	104.50	11,798
2021-11-23	104.50	104.50	104.50	104.50	10,469
2021-11-22	107.00	107.00	104.50	104.50	15,638
2021-11-19	108.00	108.00	107.00	107.00	326
2021-11-18	108.00	108.00	107.00	108.00	50,434
2021-11-17	108.00	108.00	108.00	108.00	6,131
2021-11-16	108.00	108.00	108.00	108.00	2,100
2021-11-15	108.00	108.00	108.00	108.00	7,334
2021-11-12	106.50	108.50	106.50	108.00	30,266
2021-11-11	105.50	106.50	105.50	106.50	5,150
2021-11-10	105.50	107.00	107.00	107.00	16,293
2021-11-09	110.50	107.00	107.00	107.00	57,360
2021-11-08	110.50	110.50	110.50	110.50	6,450
2021-11-05	110.00	110.50	110.00	110.50	15,806
2021-11-04	110.00	110.00	110.00	110.00	67,980
2021-11-03	110.00	110.00	110.00	110.00	1,960
2021-11-02	108.50	110.00	110.00	110.00	118,356
2021-11-01	109.50	110.50	108.00	108.50	76,423
2021-10-29	109.50	109.50	109.50	109.50	2,900
2021-10-28	109.50	109.50	109.50	109.50	16,041
2021-10-27	109.50	109.50	109.50	109.50	1,219
2021-10-26	111.00	111.00	109.50	109.50	12,177
2021-10-25	112.00	112.00	111.00	111.00	12,470
2021-10-22	112.00	112.00	112.00	112.00	3,201
2021-10-21	109.50	111.50	109.50	111.00	122,198
2021-10-20	113.50	113.50	108.00	109.50	71,000
2021-10-19	113.50	113.50	113.50	113.50	76,101
2021-10-18	113.50	113.50	113.50	113.50	186,277
2021-10-15	113.50	113.50	113.50	113.50	1,939
2021-10-14	113.50	113.50	113.50	113.50	18,500
2021-10-13	113.50	113.50	113.50	113.50	17,832
2021-10-12	113.50	113.50	113.50	113.50	1,744
2021-10-11	116.00	116.00	113.00	113.50	29,786
2021-10-08	116.00	116.00	116.00	116.00	15,128
2021-10-07	113.50	116.00	113.50	116.00	20,984
2021-10-06	116.50	116.50	113.50	113.50	102,587
2021-10-05	116.50	116.50	116.50	116.50	10,294
2021-10-04	118.50	119.00	116.50	116.50	42,546
2021-10-01	118.00	118.50	118.00	118.50	68,876
2021-09-30	123.00	123.00	118.50	118.50	43,011
2021-09-29	124.00	124.00	123.00	123.00	7,105
2021-09-28	124.00	124.00	123.00	124.00	28,140
2021-09-27	124.00	124.00	123.00	124.00	11,365
2021-09-24	128.50	128.50	123.50	123.50	45,902
2021-09-23	128.00	128.50	128.00	128.50	154,725
2021-09-22	127.00	127.00	127.00	128.00	230,722
2021-09-21	127.50	128.00	127.00	127.00	123,367
2021-09-20	128.00	128.00	127.50	127.50	41,967
2021-09-17	124.50	129.50	124.50	128.00	127,671
2021-09-16	133.50	133.50	122.50	124.50	90,458
2021-09-15	143.00	143.00	133.50	133.50	284,006
2021-09-14	143.00	145.50	141.00	145.50	97,791
2021-09-13	143.00	143.00	143.00	143.00	25,199
2021-09-10	143.00	143.00	143.00	143.00	257
2021-09-09	143.00	143.00	143.00	143.00	2,000
2021-09-08	146.00	146.00	143.00	143.00	27,259
2021-09-07	145.50	146.00	145.50	146.00	53,176
2021-09-06	146.00	146.00	145.50	145.50	49,927
2021-09-03	135.50	146.00	135.50	146.00	71,030
2021-09-02	132.50	136.00	132.50	135.50	33,159
2021-09-01	129.50	132.50	129.50	132.50	40,672
2021-08-31	128.00	129.00	128.00	129.00	19,411
2021-08-30	128.00	128.00	128.00	128.00	0
2021-08-27	128.00	128.00	128.00	128.00	8,600
2021-08-26	126.00	128.00	126.00	128.00	27,682
2021-08-25	126.00	126.00	126.00	126.00	19,167
2021-08-24	126.50	126.50	126.50	126.50	8,182
2021-08-23	123.50	126.50	123.50	126.50	43,013
2021-08-20	128.00	128.00	123.50	123.50	25,524
2021-08-19	128.00	128.00	128.00	128.00	8,618
2021-08-18	131.00	131.00	127.00	128.00	47,934
2021-08-17	131.50	131.50	131.00	131.00	21,731
2021-08-16	132.50	132.50	131.50	131.50	8,153
2021-08-13	133.00	133.00	132.50	132.50	28,091
2021-08-12	133.00	133.00	133.00	133.00	9,783
2021-08-11	133.00	133.00	131.00	133.00	24,932
2021-08-10	134.50	134.50	133.00	133.00	39,157
2021-08-09	136.00	136.00	132.00	134.50	32,508
2021-08-06	136.50	136.50	136.00	136.00	25,361
2021-08-05	136.50	136.50	136.50	136.50	6,501
2021-08-04	136.50	139.00	136.50	136.50	11,620
2021-08-03	136.50	136.50	136.50	136.50	28,968
2021-08-02	137.00	137.00	136.50	136.50	16,559
2021-07-30	137.50	137.50	137.00	137.00	41,036
2021-07-29	136.00	141.00	136.00	138.00	62,381
2021-07-28	132.00	136.00	132.00	135.00	51,803
2021-07-27	132.00	132.00	132.00	132.00	2,381
2021-07-26	132.00	132.00	132.00	132.00	7,269
2021-07-23	132.00	132.00	132.00	132.00	52,658
2021-07-22	132.00	132.00	132.00	132.00	6,000
2021-07-21	132.00	132.00	132.00	132.00	31,435
2021-07-20	131.50	132.00	131.00	132.00	646,457
2021-07-19	132.00	132.00	131.50	131.50	854,451
2021-07-16	133.00	133.00	132.00	132.00	29,828
2021-07-15	133.00	133.00	132.50	133.00	27,333
2021-07-14	134.00	134.00	133.00	133.00	11,747
2021-07-13	135.00	135.00	134.00	134.00	18,406
2021-07-12	134.50	135.00	134.50	135.00	18,562
2021-07-09	134.50	134.50	134.50	134.50	22,854
2021-07-08	136.00	136.00	134.50	134.50	38,537
2021-07-07	135.00	137.00	135.00	136.00	62,401
2021-07-06	135.50	135.50	134.50	135.00	74,679
2021-07-05	132.00	135.50	132.00	135.50	108,419
2021-07-02	131.50	133.00	131.50	133.00	67,188
2021-07-01	132.50	132.50	131.50	131.50	14,191
2021-06-30	132.00	132.50	132.00	132.50	37,889
2021-06-29	133.50	133.50	132.00	132.00	112,388
2021-06-28	136.00	136.00	133.50	133.50	46,316
2021-06-25	136.00	136.00	136.00	136.00	9,949
2021-06-24	132.00	137.00	132.00	136.00	99,725
2021-06-23	132.00	132.00	132.00	132.00	63,922
2021-06-22	132.00	130.00	130.00	130.00	9,823
2021-06-21	133.50	133.50	131.00	132.00	81,427
2021-06-18	133.00	133.50	133.00	133.50	6,653
2021-06-17	134.00	134.00	132.50	133.00	26,387
2021-06-16	128.00	134.00	128.00	134.00	39,773
2021-06-15	135.50	135.50	130.00	130.00	75,047
2021-06-14	129.00	135.50	129.00	135.50	45,429
2021-06-11	125.50	129.50	125.50	129.00	62,280
2021-06-10	125.50	125.50	125.50	125.50	14,000
2021-06-09	125.50	125.50	125.50	125.50	10,500
2021-06-08	131.00	131.00	125.50	125.50	44,257
2021-06-07	131.00	131.00	131.00	131.00	23,145
2021-06-04	129.50	131.00	129.50	131.00	74,109
2021-06-03	121.00	129.00	121.00	129.00	49,413
2021-06-02	121.00	121.00	119.00	121.00	1,929
2021-06-01	120.50	121.00	120.50	121.00	4,680
2021-05-28	119.50	120.50	119.50	120.50	11,019
2021-05-27	121.00	121.00	119.50	119.50	13,676
2021-05-26	121.00	121.00	121.00	121.00	20,041
2021-05-25	121.00	121.00	121.00	121.00	4,154
2021-05-24	120.00	121.00	120.00	121.00	27,888
2021-05-21	120.50	120.50	120.00	120.00	62,546
2021-05-20	121.50	121.50	120.50	120.50	2,487
2021-05-19	122.00	122.00	121.50	121.50	11,019
2021-05-18	122.50	122.50	121.00	122.00	2,097
2021-05-17	125.00	125.00	122.50	122.50	345,482
2021-05-14	128.50	128.50	125.00	125.00	38,321
2021-05-13	128.50	128.50	128.50	128.50	7,314
2021-05-12	126.50	128.50	126.50	128.50	70,537
2021-05-11	136.50	136.50	126.50	126.50	56,501
2021-05-10	131.00	137.00	131.00	136.50	164,175
2021-05-07	123.50	129.00	123.50	129.00	66,360
2021-05-06	123.50	123.50	123.50	123.50	11,598
2021-05-05	123.50	123.50	123.50	123.50	22,605
2021-05-04	124.00	124.00	123.50	123.50	46,902
2021-04-30	118.00	126.00	123.00	124.00	142,209
2021-04-29	112.50	116.00	114.00	116.00	31,832
2021-04-28	110.50	115.00	110.50	112.50	65,198
2021-04-27	108.00	110.50	108.00	110.50	93,186
2021-04-26	107.00	108.00	107.00	108.00	127,608
2021-04-23	108.00	108.00	107.00	107.00	27,188
2021-04-22	106.50	108.00	106.50	108.00	15,225
2021-04-21	103.50	106.50	103.50	106.50	33,977
2021-04-20	109.50	109.50	103.50	103.50	47,027
2021-04-19	113.00	113.00	109.50	109.50	13,055
2021-04-16	114.00	114.00	113.00	113.00	12,585
2021-04-15	114.00	114.00	114.00	114.00	2,724
2021-04-14	114.00	114.00	114.00	114.00	496
2021-04-13	115.00	115.00	114.00	114.00	44,766
2021-04-12	115.00	115.00	115.00	115.00	54,273
2021-04-09	112.50	115.00	112.50	115.00	24,703
2021-04-08	109.00	113.00	109.00	112.50	70,828
2021-04-07	109.50	109.50	109.00	109.00	58,358
2021-04-06	106.50	109.50	106.50	109.50	256,876
2021-04-01	106.50	106.50	106.50	106.50	49,158
2021-03-31	108.00	107.00	106.50	106.50	141,795
2021-03-30	108.00	109.00	108.00	108.50	58,394
2021-03-29	100.00	109.50	100.00	108.00	284,766
2021-03-26	97.00	102.00	97.00	99.50	158,117
2021-03-25	100.50	100.50	97.00	97.00	43,933
2021-03-24	100.50	100.50	100.50	100.50	0
2021-03-23	100.50	100.50	100.50	100.50	5,274
2021-03-22	101.50	101.50	101.00	101.00	22,514
2021-03-19	102.50	102.50	101.50	101.50	12,270
2021-03-18	103.50	103.50	102.50	102.50	47,745
2021-03-17	103.50	103.50	103.50	103.50	23,771
2021-03-16	103.50	103.50	103.50	103.50	13,630
2021-03-15	103.50	103.50	103.50	103.50	1,046
2021-03-12	103.00	103.50	103.00	103.50	13,456
2021-03-11	105.50	107.00	103.00	103.00	62,253
2021-03-10	104.00	105.50	104.00	105.50	38,204
2021-03-09	101.50	104.00	101.50	104.00	580,966
2021-03-08	100.50	101.50	100.50	101.50	32,184
2021-03-05	100.50	100.50	100.50	100.50	3,434
2021-03-04	100.50	100.50	100.50	100.50	2,564
2021-03-03	101.00	101.00	99.00	99.00	62,516
2021-03-02	99.00	101.00	99.00	101.00	25,986
2021-03-01	97.50	99.00	97.00	99.00	34,024
2021-02-26	99.00	99.00	96.00	97.50	98,303
2021-02-25	99.50	99.50	99.50	99.50	33,750
2021-02-24	98.00	99.50	98.00	99.50	29,537
2021-02-23	98.00	98.00	98.00	98.00	51,847
2021-02-22	98.00	98.00	98.00	98.00	10,814
2021-02-19	98.00	98.00	98.00	98.00	7,075
2021-02-18	104.00	104.00	98.00	98.00	90,490
2021-02-17	104.00	104.00	104.00	104.00	19,041
2021-02-16	101.50	100.00	100.00	104.00	58,183
2021-02-15	101.50	101.50	101.50	101.50	88,655
2021-02-12	100.00	103.00	100.00	101.50	65,021
2021-02-11	100.00	100.00	100.00	100.00	46,448
2021-02-10	99.50	100.00	99.50	100.00	44,231
2021-02-09	100.00	103.00	99.50	99.50	88,990
2021-02-08	95.50	100.00	95.50	100.00	87,522
2021-02-05	96.50	96.50	95.50	95.50	20,660
2021-02-04	96.00	96.50	96.00	96.50	22,846
2021-02-03	96.00	96.00	96.00	96.00	1,490
2021-02-02	97.00	97.00	96.00	96.00	20,162
2021-02-01	95.00	97.00	95.00	97.00	47,520
2021-01-29	95.50	95.50	95.00	95.00	1,538
2021-01-28	98.00	98.00	95.00	95.50	23,229
2021-01-27	99.00	99.00	98.00	98.00	38,288
2021-01-26	103.50	103.50	97.00	99.00	122,359
2021-01-25	94.50	103.50	94.50	103.50	133,213
2021-01-22	96.00	98.00	98.00	98.00	83,658
2021-01-21	94.00	96.00	94.00	96.00	53,434
2021-01-20	89.00	94.00	89.00	94.00	61,780
2021-01-19	86.00	89.00	86.00	89.00	165,423
2021-01-18	84.00	84.50	84.00	84.50	6,032
2021-01-15	85.00	85.00	84.00	84.00	30,691
2021-01-14	85.00	83.00	83.00	83.00	4,160
2021-01-13	86.00	86.00	85.00	85.00	25,296
2021-01-12	85.50	86.00	86.00	86.00	61,855
2021-01-11	80.50	89.00	80.50	85.50	158,492
2021-01-08	78.50	80.50	78.50	80.50	21,468
2021-01-07	78.50	78.50	78.50	78.50	32,475
2021-01-06	78.50	78.50	78.50	78.50	17,260
2021-01-05	78.50	78.50	78.50	78.50	51,987
2021-01-04	80.50	80.50	78.50	78.50	88,940
2020-12-31	80.00	80.50	80.00	80.50	24,997
2020-12-30	80.50	80.50	80.00	80.00	54,507
2020-12-29	81.00	81.00	80.50	80.50	36,074
2020-12-24	81.00	81.00	81.00	81.00	16,571
2020-12-23	82.50	83.00	81.00	81.00	20,549
2020-12-22	83.50	83.50	83.00	83.00	6,009
2020-12-21	83.50	83.50	83.50	83.50	14,528
2020-12-18	84.00	84.00	83.50	83.50	21,114
2020-12-17	84.00	84.00	84.00	84.00	20,888
2020-12-16	84.00	84.00	84.00	84.00	31,324
2020-12-15	84.00	84.00	84.00	84.00	4,436
2020-12-14	84.00	84.00	84.00	84.00	26,000
2020-12-11	84.00	84.00	84.00	84.00	13,047
2020-12-10	84.00	84.00	84.00	84.00	2,358
2020-12-09	84.00	84.00	84.00	84.00	38,678
2020-12-08	84.00	84.00	84.00	84.00	48,004
2020-12-07	84.00	84.00	84.00	84.00	31,891
2020-12-04	84.00	84.00	84.00	84.00	13,824
2020-12-03	84.00	84.00	84.00	84.00	11,115
2020-12-02	84.00	84.00	84.00	84.00	5,015
2020-12-01	84.00	84.00	84.00	84.00	3,500
2020-11-30	84.00	84.00	84.00	84.00	15,994
2020-11-27	84.00	84.00	84.00	84.00	20,516
2020-11-26	84.00	84.00	84.00	84.00	598
2020-11-25	83.50	84.00	83.50	84.00	60,299
2020-11-24	83.50	83.50	83.00	83.50	21,000
2020-11-23	84.00	84.00	83.50	83.50	101,478
2020-11-20	82.50	85.00	82.50	84.00	101,400
2020-11-19	81.50	82.50	81.50	82.50	38,253
2020-11-18	81.50	81.50	81.50	81.50	15,621
2020-11-17	81.50	81.50	81.50	81.50	15,765
2020-11-16	81.50	81.50	81.50	81.50	9,242
2020-11-13	81.00	81.50	80.00	81.50	33,471
2020-11-12	80.00	81.00	80.00	81.00	17,387
2020-11-11	77.00	80.00	77.00	80.00	30,001
2020-11-10	76.50	77.00	76.50	77.00	42,091
2020-11-09	75.00	77.00	75.00	76.50	64,285
2020-11-06	75.00	75.00	75.00	75.00	8,622
2020-11-05	75.00	75.00	75.00	75.00	16,132
2020-11-04	74.50	75.00	73.00	75.00	32,462
2020-11-03	78.00	78.00	74.50	74.50	21,399
2020-11-02	78.00	78.00	78.00	78.00	800
2020-10-30	77.00	78.00	77.00	78.00	5,777
2020-10-29	77.00	77.00	77.00	77.00	0
2020-10-28	78.00	78.00	75.75	77.00	33,438
2020-10-27	78.00	78.00	78.00	78.00	12,681
2020-10-26	78.50	78.50	78.00	78.00	13,712
2020-10-23	80.00	80.00	78.50	78.50	34,397
2020-10-22	81.00	81.00	80.00	80.00	27,189
2020-10-21	81.00	81.00	81.00	81.00	7,600
2020-10-20	81.50	81.50	81.00	81.00	31,750
2020-10-16	80.50	81.50	80.50	81.50	23,282
2020-10-15	80.50	80.50	80.50	80.50	16,247
2020-10-14	80.50	80.50	80.50	80.50	32,627
2020-10-13	80.50	83.00	83.00	83.00	51,802
2020-10-12	79.00	80.50	79.00	80.50	52,612
2020-10-09	79.00	79.00	79.00	79.00	25,414
2020-10-08	79.00	79.00	79.00	79.00	34,260
2020-10-07	80.00	80.00	79.00	79.00	69,291
2020-10-06	80.00	80.00	80.00	80.00	44,843
2020-10-05	80.00	80.00	80.00	80.00	62,209
2020-10-02	79.50	80.50	80.50	80.50	71,197
2020-10-01	79.50	79.50	79.50	79.50	19,296
2020-09-30	80.00	80.00	79.50	79.50	43,217
2020-09-29	80.00	80.00	80.00	80.00	65,588
2020-09-28	80.00	80.00	80.00	80.00	72,586
2020-09-25	79.00	80.00	79.00	80.00	28,762
2020-09-24	79.50	79.50	77.00	79.00	79,353
2020-09-23	81.25	81.25	79.00	79.00	58,792
2020-09-22	82.00	82.00	81.25	81.25	37,147
2020-09-21	83.50	83.50	82.00	82.00	25,857
2020-09-18	83.50	83.50	83.50	83.50	5,000
2020-09-17	84.00	84.00	83.50	83.50	8,949
2020-09-16	84.00	84.00	84.00	84.00	7,494
2020-09-15	85.50	85.50	84.00	84.00	35,429
2020-09-14	86.00	86.00	85.50	85.50	35,520
2020-09-11	85.50	86.00	85.50	86.00	17,295
2020-09-10	85.50	85.50	85.50	85.50	0
2020-09-09	85.50	85.50	85.50	85.50	18,149
2020-09-08	85.50	85.50	85.50	85.50	5,700
2020-09-07	88.00	88.00	85.50	85.50	48,925
2020-09-04	88.00	88.00	88.00	88.00	27,606
2020-09-03	88.50	90.00	88.00	88.00	30,152
2020-09-02	87.50	88.50	87.50	88.50	44,810
2020-09-01	88.50	91.00	87.50	87.50	95,344
2020-08-28	84.00	88.50	84.00	88.50	147,109
2020-08-27	77.00	84.50	77.00	84.00	161,624
2020-08-26	77.00	77.00	77.00	77.00	8,494
2020-08-25	77.00	77.00	77.00	77.00	1,473
2020-08-24	77.00	77.00	77.00	77.00	55,431
2020-08-21	77.00	77.00	77.00	77.00	65,881
2020-08-20	77.00	77.00	77.00	77.00	42,896
2020-08-19	77.50	77.50	76.50	76.50	40,949
2020-08-18	76.50	77.50	76.50	77.50	33,949
2020-08-17	74.00	76.50	74.00	76.50	536,500
2020-08-14	74.00	74.00	74.00	74.00	58,713
2020-08-13	74.00	74.00	74.00	74.00	26,345
2020-08-12	74.00	74.00	74.00	74.00	38,311
2020-08-11	74.00	74.00	74.00	74.00	19,421
2020-08-10	73.00	74.00	73.00	74.00	41,834
2020-08-07	76.50	77.50	72.50	73.00	133,581
2020-08-06	77.50	78.50	77.50	77.50	51,414
2020-08-05	77.50	77.50	77.50	77.50	59,810
2020-08-04	78.50	78.50	77.50	77.50	31,733
2020-07-31	77.50	78.50	76.00	78.50	28,460
2020-07-30	79.00	79.00	77.00	79.00	1,764
2020-07-29	79.00	79.00	79.00	79.00	0
2020-07-28	79.00	79.00	79.00	79.00	2,532
2020-07-27	80.00	80.00	79.00	79.00	9,797
2020-07-24	82.00	82.00	80.00	80.00	26,611
2020-07-23	82.50	82.50	82.00	82.00	10,100
2020-07-22	84.50	84.50	82.00	82.50	53,686
2020-07-21	83.00	85.00	83.00	84.50	80,200
2020-07-20	83.50	83.50	82.00	83.50	20,337
2020-07-17	82.00	83.50	82.00	83.50	37,770
2020-07-16	80.00	81.50	80.00	81.50	46,106
2020-07-15	78.50	80.00	78.50	80.00	35,051
2020-07-14	77.50	79.00	77.50	78.50	107,818
2020-07-13	79.50	79.50	77.00	77.50	22,820
2020-07-10	80.50	80.50	79.00	79.00	47,863
2020-07-09	80.50	80.50	80.50	80.50	16,176
2020-07-08	80.50	80.50	80.50	80.50	29,550
2020-07-07	80.50	80.50	80.50	80.50	14,084
2020-07-06	80.50	80.50	80.50	80.50	33,729
2020-07-03	80.50	80.50	80.50	80.50	28,668
2020-07-02	80.00	80.50	80.00	80.50	37,570
2020-07-01	78.00	80.00	80.00	80.00	32,596
2020-06-30	75.00	78.00	75.00	75.00	50,939
2020-06-29	72.00	75.00	72.00	72.00	154,720
2020-06-26	72.50	75.50	72.00	72.50	604,027
2020-06-25	84.50	84.50	72.00	84.50	298,642
2020-06-24	85.50	85.50	84.50	85.50	37,380
2020-06-23	84.50	86.00	84.50	85.50	30,819
2020-06-22	84.50	84.50	84.50	84.50	21,717
2020-06-19	84.00	84.50	83.50	84.50	26,489
2020-06-18	86.00	86.00	84.00	84.00	29,551
2020-06-17	86.00	86.00	86.00	86.00	26,107
2020-06-16	86.00	86.00	86.00	86.00	15,801
2020-06-15	86.50	86.50	86.00	86.00	65,158
2020-06-12	82.50	86.50	82.00	86.50	85,766
2020-06-11	86.00	84.50	81.00	82.50	42,148
2020-06-10	88.50	88.50	86.50	86.50	30,826
2020-06-09	92.00	94.00	88.50	88.50	58,841
2020-06-08	90.00	92.00	90.00	92.00	82,432
2020-06-05	82.00	90.50	82.00	90.00	164,900
2020-06-04	75.00	82.00	75.00	82.00	261,947
2020-06-03	75.00	76.50	75.00	76.50	19,741
2020-06-02	72.50	76.00	72.50	76.00	20,280
2020-06-01	71.50	72.50	71.50	72.50	4,207
2020-05-29	72.00	72.00	71.50	72.00	1,793
2020-05-28	71.50	72.00	71.50	72.00	11,697
2020-05-27	73.00	73.00	71.50	73.00	39,563
2020-05-26	72.50	73.00	72.50	73.00	9,534
2020-05-22	72.50	72.50	72.50	72.50	1,000
2020-05-21	72.50	72.50	72.50	72.50	20,455
2020-05-20	72.50	72.50	72.50	72.50	247,119
2020-05-19	73.50	73.50	72.50	72.50	113,287
2020-05-18	73.50	72.00	72.00	73.50	44,241
2020-05-15	73.50	73.50	73.50	73.50	16,785
2020-05-14	72.50	73.50	72.50	73.50	230,224
2020-05-13	76.00	76.50	72.00	72.50	121,251
2020-05-12	76.00	76.00	76.00	76.00	351,200
2020-05-11	75.00	78.00	75.00	76.00	88,681
2020-05-07	72.50	74.00	72.50	74.00	11,771
2020-05-06	72.50	72.50	72.50	72.50	2,660
2020-05-05	72.00	72.50	72.00	72.50	17,601
2020-05-04	72.00	72.00	72.00	72.00	3,365
2020-05-01	73.00	73.00	72.00	72.00	9,242
2020-04-30	73.00	73.00	73.00	73.00	10,510
2020-04-29	72.00	73.00	72.00	73.00	2,696
2020-04-28	70.50	72.00	70.50	70.50	14,261
2020-04-27	70.50	70.50	70.50	70.50	5,469
2020-04-24	71.50	71.50	70.50	70.50	9,871
2020-04-23	71.50	71.50	71.50	71.50	0
2020-04-22	71.50	71.50	71.50	71.50	3,730
2020-04-21	71.50	71.50	71.50	71.50	7,183
2020-04-20	68.50	71.50	68.50	71.50	17,593
2020-04-17	68.00	68.50	68.00	68.50	18,489
2020-04-16	68.00	68.00	68.00	68.00	7,584
2020-04-15	69.25	70.00	70.00	68.00	82,742
2020-04-14	65.50	69.75	65.50	65.50	60,640
2020-04-09	62.00	65.50	62.00	65.50	53,712
2020-04-08	62.00	62.00	62.00	62.00	5,382
2020-04-07	54.00	62.25	54.00	51.50	167,044
2020-04-06	47.50	51.50	47.50	47.50	68,013
2020-04-03	46.50	47.50	46.50	46.50	23,828
2020-04-03	46.50	47.50	46.50	47.50	31,390
2020-04-02	49.00	46.50	46.50	46.50	122,834
2020-04-02	49.00	49.00	44.00	49.00	118,734
2020-04-01	51.50	49.00	49.00	49.00	22,209
2020-04-01	51.50	51.50	49.00	51.50	22,209
2020-03-31	55.00	55.00	52.50	55.00	24,335
2020-03-30	55.00	55.00	55.00	55.00	3,000
2020-03-27	54.00	55.50	54.00	53.00	31,631
2020-03-26	50.50	51.00	50.50	50.50	12,990
2020-03-25	50.50	50.50	50.50	50.50	2,000
2020-03-24	50.50	50.50	50.50	50.50	5,000
2020-03-23	57.00	57.00	51.00	57.00	30,962
2020-03-20	56.50	57.00	56.50	56.50	10,300
2020-03-19	58.50	58.50	55.50	59.50	80,741
2020-03-18	65.00	65.00	64.00	65.00	15,816
2020-03-17	64.00	64.00	63.00	64.00	96,140
2020-03-16	70.00	70.00	63.00	70.00	48,513
2020-03-13	69.00	70.00	69.00	68.50	262,406
2020-03-12	70.50	73.00	71.00	72.00	80,225
2020-03-11	71.00	72.00	71.00	71.00	145,718
2020-03-10	71.00	73.00	73.00	71.00	58,528
2020-03-09	71.50	71.50	71.00	72.50	23,381
2020-03-06	73.50	73.50	72.00	72.50	54,996
2020-03-05	73.50	73.50	73.50	73.50	1,011
2020-03-04	73.50	73.50	73.50	73.50	0
2020-03-03	73.50	73.50	73.50	73.50	6,846
2020-03-02	72.00	73.50	72.00	72.00	26,120
2020-02-28	72.50	72.50	72.00	72.50	283,499
2020-02-27	72.50	72.50	72.50	73.00	94,413
2020-02-26	78.00	78.00	72.50	78.00	178,041
2020-02-25	78.00	78.00	78.00	78.00	15,497
2020-02-24	78.00	78.00	78.00	78.00	18,505
2020-02-21	78.00	78.00	78.00	78.00	30,909
2020-02-20	78.00	78.00	78.00	78.00	2,545
2020-02-19	78.00	78.00	78.00	78.00	8,449
2020-02-18	78.00	78.00	78.00	78.00	0
2020-02-17	78.00	78.00	78.00	78.00	500
2020-02-14	78.00	78.00	78.00	78.00	30,783
2020-02-13	79.50	79.50	78.00	78.00	25,000
2020-02-12	79.50	79.50	79.50	79.50	3,002
2020-02-11	79.50	79.50	79.50	79.50	13,867
2020-02-10	79.50	79.50	79.50	79.50	5,290
2020-02-07	79.50	79.50	79.50	79.50	6,459
2020-02-06	77.50	79.50	77.50	79.50	34,235
2020-02-05	77.50	77.50	77.50	77.50	21,297
2020-02-04	77.50	77.50	77.50	77.50	0
2020-02-03	77.50	77.50	77.50	77.50	4,491
2020-01-31	77.50	77.50	77.50	77.50	30,055
2020-01-30	80.50	80.50	77.00	77.50	154,353
2020-01-29	80.00	80.50	79.00	80.00	127,523
2020-01-28	81.50	81.50	80.00	80.00	101,051
2020-01-27	82.00	82.00	81.50	81.50	18,003
2020-01-24	82.00	82.00	82.00	82.00	10,203
2020-01-23	82.00	82.00	82.00	82.00	13,164
2020-01-22	82.00	82.00	82.00	82.00	1,621,888
2020-01-21	86.00	86.00	82.00	82.00	89,696
2020-01-20	87.00	87.00	87.00	87.00	19,467
2020-01-17	87.00	87.00	87.00	87.00	30,699
2020-01-16	79.00	87.00	79.00	87.00	155,047
2020-01-15	79.00	79.00	79.00	79.00	4,127
2020-01-14	79.00	79.00	79.00	79.00	76,758
2020-01-13	79.00	79.00	79.00	79.00	468
2020-01-10	78.50	79.00	78.50	79.00	7,927
2020-01-09	78.50	78.50	78.50	78.50	5,117
2020-01-08	78.50	78.50	78.50	78.50	10,253
2020-01-07	78.50	78.50	78.50	78.50	1,856
2020-01-06	78.50	78.50	78.50	78.50	35,896
2020-01-03	78.50	78.50	78.50	78.50	8,694
2020-01-02	78.50	78.50	78.50	78.50	2,000
2019-12-31	79.00	79.00	78.50	78.50	9,605
2019-12-30	78.00	79.00	78.00	79.00	19,878
2019-12-27	78.50	78.50	78.00	78.00	21,111
2019-12-24	78.50	78.50	78.50	78.50	23,830
2019-12-23	78.50	78.50	78.50	78.50	5,125
2019-12-20	78.50	78.50	78.00	78.50	7,970
2019-12-19	78.50	78.50	78.50	78.50	25,000
2019-12-18	78.50	78.50	78.50	78.50	0
2019-12-17	78.50	78.50	78.50	78.50	29,188
2019-12-16	78.50	78.50	78.50	78.50	3,970
2019-12-13	78.50	78.50	78.50	78.50	9,500
2019-12-12	78.50	78.50	78.50	78.50	10,968
2019-12-11	78.50	78.50	78.50	78.50	30,896
2019-12-10	78.50	78.50	78.50	78.50	3,000
2019-12-09	77.50	78.50	77.50	78.50	63,264
2019-12-06	77.00	77.00	77.00	77.00	723
2019-12-05	77.00	77.00	77.00	77.00	28,089
2019-12-04	77.00	77.00	77.00	77.00	20,077
2019-12-03	77.00	77.00	77.00	77.00	6,686
2019-12-02	77.00	77.00	77.00	77.00	2,011
2019-11-29	77.00	77.00	77.00	77.00	0
2019-11-28	77.00	77.00	75.00	77.00	13,120
2019-11-27	77.00	77.00	77.00	77.00	15,407
2019-11-26	77.00	77.00	77.00	77.00	0
2019-11-25	77.00	77.00	77.00	77.00	4,695
2019-11-22	77.00	77.00	77.00	77.00	2,002
2019-11-21	77.00	77.00	77.00	77.00	5,260
2019-11-20	77.00	77.00	77.00	77.00	8,345
2019-11-19	77.50	77.50	77.00	77.00	10,758
2019-11-18	77.50	77.50	77.50	77.50	788
2019-11-15	77.50	77.50	77.50	77.50	7,674
2019-11-14	77.50	77.50	77.50	77.50	1,185
2019-11-13	77.50	77.50	77.50	77.50	36,439
2019-11-12	77.00	77.50	77.00	77.50	29,462
2019-11-11	77.00	77.00	77.00	77.00	10,082
2019-11-08	77.00	77.00	75.00	77.00	5,000
2019-11-07	77.00	77.00	77.00	77.00	0
2019-11-06	77.00	77.00	77.00	77.00	4,475
2019-11-05	77.00	77.00	75.00	77.00	20,383
2019-11-04	76.50	78.00	76.50	77.00	41,032
2019-11-01	76.50	77.00	76.50	76.50	27,875
2019-10-31	74.50	76.50	74.50	76.50	80,141
2019-10-30	74.50	74.50	74.50	74.50	0
2019-10-29	74.50	74.50	74.50	74.50	0
2019-10-28	74.50	74.50	74.50	74.50	12,154
2019-10-25	75.00	75.00	74.50	74.50	23,692
2019-10-24	75.00	75.00	75.00	75.00	0
2019-10-23	75.00	75.00	75.00	75.00	18,350
2019-10-22	75.00	75.00	75.00	75.00	105
2019-10-21	75.00	75.00	75.00	75.00	1
2019-10-18	75.00	75.00	75.00	75.00	2,325
2019-10-17	75.00	75.00	75.00	75.00	21,507
2019-10-16	74.00	75.00	74.00	75.00	32,511
2019-10-15	75.00	75.00	74.00	74.00	5,051
2019-10-14	75.00	75.00	75.00	75.00	0
2019-10-11	75.00	75.00	75.00	75.00	4,995
2019-10-10	75.00	75.00	75.00	75.00	17,533
2019-10-09	75.00	75.00	75.00	75.00	3,572
2019-10-08	75.50	75.50	75.00	75.00	26,000
2019-10-07	75.50	75.50	75.50	75.50	6,575
2019-10-04	75.50	75.50	75.50	75.50	5,640
2019-10-03	75.50	75.50	75.50	75.50	59,540
2019-10-02	76.00	76.00	75.50	75.50	26,770
2019-10-01	76.00	76.00	76.00	76.00	5,129
2019-09-30	76.00	76.00	76.00	76.00	25,000
2019-09-27	76.00	76.00	76.00	76.00	11,242
2019-09-26	75.50	76.00	75.50	76.00	1,447
2019-09-25	75.50	75.50	75.50	75.50	2,627
2019-09-24	79.00	79.00	74.50	75.50	233,310
2019-09-23	78.70	79.00	77.40	79.00	7,824
2019-09-20	79.00	79.00	78.70	78.70	10,000
2019-09-19	79.00	79.00	79.00	79.00	0
2019-09-18	76.50	79.00	76.50	79.00	41,324
2019-09-17	76.50	76.50	76.50	76.50	0
2019-09-16	76.50	76.50	76.50	76.50	3,620
2019-09-13	76.50	76.50	76.50	76.50	15,500
2019-09-12	76.50	76.50	76.50	76.50	56
2019-09-11	76.50	76.50	76.50	76.50	0
2019-09-10	76.50	76.50	76.50	76.50	7,584
2019-09-09	76.00	76.50	74.00	76.50	23,502
2019-09-06	76.00	76.00	76.00	76.00	30,000
2019-09-05	76.00	76.00	76.00	76.00	2,579
2019-09-04	76.00	76.00	76.00	76.00	1,000
2019-09-03	75.50	76.00	75.50	76.00	7,587
2019-09-02	75.50	75.50	75.50	75.50	716
2019-08-30	74.00	75.50	74.00	74.00	10,325
2019-08-29	74.00	74.00	74.00	74.00	18,847
2019-08-28	74.00	74.00	73.00	74.00	43,000
2019-08-27	74.00	74.00	74.00	74.00	28,074
2019-08-23	74.00	74.00	74.00	74.00	27,450
2019-08-22	74.00	74.00	74.00	74.00	0
2019-08-21	74.00	74.00	74.00	74.00	47,770
2019-08-20	74.50	74.50	74.00	74.00	18,934
2019-08-19	74.50	74.50	74.00	74.50	7,655
2019-08-16	74.50	74.50	74.50	74.50	10,260
2019-08-15	74.50	74.50	74.00	74.50	13,882
2019-08-14	74.50	74.50	74.00	74.50	74,061
2019-08-13	75.00	75.00	74.50	74.50	251,552
2019-08-12	76.00	76.00	75.00	75.00	46,033
2019-08-09	76.00	76.00	76.00	76.00	12,598
2019-08-08	76.50	76.50	76.00	76.00	15,363
2019-08-07	79.00	79.00	76.50	76.50	65,654
2019-08-06	78.50	78.50	77.50	77.50	86,778
2019-08-05	79.00	79.00	78.50	78.50	146,514
2019-08-02	79.00	79.00	79.00	79.00	15,331
2019-08-01	78.50	79.00	78.50	79.00	16,731
2019-07-31	78.50	78.50	78.50	78.50	5,000
2019-07-30	78.50	78.50	78.50	78.50	32,670
2019-07-29	78.50	78.50	78.50	78.50	3,666
2019-07-26	78.50	78.50	78.50	78.50	1,281
2019-07-25	78.50	78.50	78.50	78.50	300,622
2019-07-24	78.50	78.50	78.50	78.50	9,638
2019-07-23	78.50	78.50	78.50	78.50	4,048
2019-07-22	78.50	78.50	78.50	78.50	110,493
2019-07-19	78.50	78.50	78.50	78.50	6,700
2019-07-18	78.50	78.50	78.50	78.50	1,400
2019-07-17	78.50	78.50	78.50	78.50	6,937
2019-07-16	77.50	78.50	77.50	78.50	82,436
2019-07-15	77.50	77.50	77.50	77.50	328,987
2019-07-12	77.50	77.50	77.50	77.50	19,083
2019-07-11	77.50	77.50	77.00	77.50	0
2019-07-10	77.50	77.50	77.50	77.50	5,855
2019-07-09	77.50	77.50	77.50	77.50	102,400
2019-07-08	77.50	77.50	77.50	77.50	100,584
2019-07-05	77.50	77.50	77.50	77.50	7,992
2019-07-04	77.50	77.50	77.50	77.50	20,729
2019-07-03	77.50	77.50	77.50	77.50	22,759
2019-07-02	77.50	77.50	77.50	77.50	19,587
2019-07-01	77.50	77.50	77.50	77.50	3,442
2019-06-28	78.50	78.50	77.00	77.50	1,433
2019-06-27	77.50	77.50	77.50	77.50	2,236
2019-06-26	77.50	77.50	77.50	77.50	50,003
2019-06-25	78.50	78.50	77.50	77.50	15,000
2019-06-24	78.50	78.50	78.50	78.50	16,640
2019-06-21	78.50	78.50	77.50	78.50	15,300
2019-06-20	78.00	78.50	78.00	78.50	11,848
2019-06-19	76.00	78.00	76.00	78.00	43,568
2019-06-18	76.00	75.00	75.00	76.00	25,057
2019-06-17	76.00	76.00	76.00	76.00	11,512
2019-06-14	75.00	76.00	75.00	76.00	13,838
2019-06-13	75.00	75.00	75.00	75.00	14,613
2019-06-12	75.00	75.00	75.00	75.00	33,648
2019-06-11	75.00	75.00	75.00	75.00	13,136
2019-06-10	75.00	75.00	75.00	75.00	18,927
2019-06-07	75.00	75.00	75.00	75.00	13,591
2019-06-06	74.50	75.00	74.50	75.00	46,401
2019-06-05	74.50	74.50	74.50	74.50	7,671
2019-06-04	74.50	74.50	74.50	74.50	52,922
2019-06-03	74.50	74.50	74.50	74.50	79,317
2019-05-31	75.70	75.70	74.50	75.70	32,752
2019-05-30	75.70	75.40	75.40	75.70	1,482
2019-05-29	75.70	75.70	75.70	75.70	0
2019-05-28	74.20	75.70	74.20	75.70	88,369
2019-05-24	75.50	75.50	73.50	74.20	140,049
2019-05-23	79.00	79.00	75.50	75.50	58,850
2019-05-22	79.00	79.00	79.00	79.00	197
2019-05-21	79.00	79.00	79.00	79.00	12,669
2019-05-20	80.50	80.50	78.00	79.00	26,835
2019-05-17	81.00	81.20	80.50	80.50	4,195
2019-05-16	80.50	81.00	80.50	81.00	6,309
2019-05-15	80.50	80.50	80.50	80.50	15,778
2019-05-14	80.50	81.00	81.00	80.50	55,170
2019-05-13	85.00	81.00	81.00	80.50	47,742
2019-05-10	86.00	86.00	83.50	85.00	154,230
2019-05-09	82.00	86.50	82.00	85.50	238,849
2019-05-08	81.50	81.50	80.50	80.50	3,577
2019-05-07	81.50	81.50	81.50	81.50	2,109
2019-05-03	81.50	81.50	81.50	81.50	20,653
2019-05-02	81.50	81.50	81.50	81.50	1,995
2019-05-01	81.50	81.50	81.50	81.50	0
2019-04-30	81.50	81.50	81.50	81.50	0
2019-04-29	81.50	81.50	81.50	81.50	0
2019-04-26	81.50	83.00	83.00	81.50	20,194
2019-04-25	81.50	81.50	81.50	81.50	3,449
2019-04-24	81.50	81.50	81.50	81.50	7,527
2019-04-23	81.50	81.50	81.50	81.50	11,711

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478