Epe Special Opp Share History

Epe Special Opp Share Price history. The following table shows end-of-day data ESO historical share prices for Epe Special Opp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	163.50	165.00	165.00	165.00	90
2024-04-23	163.50	163.50	163.50	163.50	6,135
2024-04-22	163.50	163.50	163.50	163.50	0
2024-04-19	163.50	163.50	163.50	163.50	2,000
2024-04-18	157.50	163.50	157.50	163.50	3,718
2024-04-17	157.50	157.50	157.50	157.50	10,000
2024-04-16	156.50	157.50	156.50	157.50	0
2024-04-15	156.00	156.50	156.00	156.50	0
2024-04-12	153.50	153.50	153.50	153.50	5,994
2024-04-11	152.00	153.50	152.00	153.50	30,094
2024-04-10	152.00	152.00	152.00	152.00	21,000
2024-04-09	152.00	152.00	152.00	152.00	4,000
2024-04-08	148.50	152.00	148.50	152.00	24,152
2024-04-05	148.50	148.50	148.50	148.50	4,000
2024-04-04	148.50	148.50	148.50	148.50	8,108
2024-04-03	148.50	148.50	148.50	148.50	18,406
2024-04-02	150.00	150.00	147.50	148.50	6,144
2024-04-01	147.50	147.50	147.50	147.50	0
2024-03-29	147.50	147.50	147.50	147.50	0
2024-03-28	150.00	150.00	147.50	147.50	8,169
2024-03-27	151.00	151.00	148.50	148.50	6,000
2024-03-26	152.50	152.50	149.00	151.00	217,292
2024-03-25	152.50	152.50	152.50	152.50	39,639
2024-03-22	152.50	152.50	152.50	152.50	72
2024-03-21	152.50	152.50	152.50	152.50	0
2024-03-20	156.00	156.00	152.50	152.50	1,750
2024-03-19	161.00	161.00	156.00	156.00	13,500
2024-03-18	161.00	161.00	161.00	161.00	0
2024-03-15	156.00	161.00	156.00	161.00	4,890
2024-03-14	156.00	156.00	156.00	156.00	0
2024-03-13	161.00	153.00	153.00	156.00	42,000
2024-03-12	158.50	158.50	156.00	156.00	6,400
2024-03-11	158.50	158.50	158.50	158.50	0
2024-03-08	161.00	161.00	158.50	158.50	10,000
2024-03-07	158.50	158.50	158.50	158.50	0
2024-03-06	158.50	158.50	158.50	158.50	0
2024-03-05	160.00	160.00	158.50	158.50	57,500
2024-03-04	163.00	163.00	152.00	160.00	6,329
2024-03-01	163.00	163.00	163.00	163.00	0
2024-02-29	164.00	165.00	164.00	164.00	0
2024-02-28	165.00	165.00	165.00	165.00	0
2024-02-27	165.00	165.00	165.00	165.00	0
2024-02-26	165.00	165.00	165.00	165.00	13
2024-02-23	165.00	165.00	165.00	165.00	9,052
2024-02-22	165.00	165.00	165.00	165.00	29
2024-02-21	165.00	165.00	165.00	165.00	0
2024-02-20	165.00	165.00	165.00	165.00	0
2024-02-19	165.00	165.00	165.00	165.00	0
2024-02-16	165.00	165.00	165.00	165.00	9,869
2024-02-15	162.50	165.00	162.50	165.00	6,938
2024-02-14	162.50	162.50	162.50	162.50	10,000
2024-02-13	163.50	163.50	162.50	162.50	383,898
2024-02-12	163.50	165.00	163.50	163.50	1,688
2024-02-09	163.50	165.00	163.50	165.00	0
2024-02-08	165.00	166.50	165.00	165.00	0
2024-02-07	166.50	166.50	165.00	165.00	0
2024-02-06	165.00	166.50	165.00	166.50	0
2024-02-05	165.00	166.50	165.00	166.50	0
2024-02-02	165.00	166.50	165.00	166.50	0
2024-02-01	165.00	166.50	165.00	166.50	0
2024-01-31	165.00	166.50	165.00	165.00	0
2024-01-30	164.50	167.50	164.50	165.00	23,629
2024-01-29	158.00	162.00	159.00	162.00	15,511
2024-01-26	158.00	158.00	158.00	158.00	12,101
2024-01-25	158.00	158.00	158.00	158.00	0
2024-01-24	158.00	158.00	158.00	158.00	20,980
2024-01-23	158.00	158.00	158.00	158.00	0
2024-01-22	158.00	158.00	158.00	158.00	4,991
2024-01-19	158.00	158.00	158.00	158.00	0
2024-01-18	161.00	161.00	158.00	158.00	0
2024-01-17	161.00	161.00	161.00	161.00	0
2024-01-16	161.00	161.00	161.00	161.00	0
2024-01-15	159.50	161.00	161.00	161.00	4,650
2024-01-12	161.00	161.00	161.00	161.00	10,000
2024-01-11	161.00	161.00	161.00	161.00	0
2024-01-10	161.00	161.00	161.00	161.00	-5,000
2024-01-09	161.00	161.00	153.00	161.00	15,000
2024-01-08	161.00	161.00	161.00	161.00	640
2024-01-05	161.00	161.00	161.00	161.00	1,287
2024-01-04	161.00	161.00	161.00	161.00	8,161
2024-01-03	161.00	161.00	161.00	161.00	5,750
2024-01-02	161.00	161.00	161.00	161.00	0
2024-01-01	161.00	161.00	161.00	161.00	0
2023-12-29	162.50	162.50	161.00	161.00	2,911
2023-12-28	160.00	162.00	159.50	162.00	0
2023-12-27	162.50	162.50	162.00	162.00	17,774
2023-12-26	162.00	162.00	162.00	162.00	0
2023-12-25	162.00	162.00	162.00	162.00	0
2023-12-22	162.00	162.00	162.00	162.00	58
2023-12-21	162.00	160.00	160.00	162.00	18,000
2023-12-20	162.00	162.00	162.00	162.00	28,200
2023-12-19	162.00	162.00	162.00	162.00	0
2023-12-18	162.00	162.00	162.00	162.00	0
2023-12-15	162.00	162.00	162.00	162.00	2,000
2023-12-14	162.00	162.00	162.00	162.00	0
2023-12-13	160.00	160.00	160.00	160.00	0
2023-12-12	160.00	160.00	160.00	160.00	0
2023-12-11	157.50	160.00	157.50	160.00	0
2023-12-08	162.50	162.50	160.00	160.00	1,000
2023-12-07	157.50	162.50	157.50	162.50	1
2023-12-06	162.50	162.50	162.50	162.50	0
2023-12-05	162.50	162.50	162.50	162.50	0
2023-12-04	162.50	162.50	162.50	162.50	0
2023-12-01	162.50	162.50	162.50	162.50	0
2023-11-30	162.50	162.50	162.50	162.50	0
2023-11-29	162.50	162.50	162.50	162.50	0
2023-11-28	162.50	162.50	162.50	162.50	0
2023-11-27	162.50	162.50	162.50	162.50	0
2023-11-24	164.50	163.00	163.00	162.50	5,000
2023-11-23	164.50	164.50	164.50	164.50	831
2023-11-22	164.50	164.50	164.50	164.50	0
2023-11-21	164.50	164.50	164.50	164.50	0
2023-11-20	164.50	164.50	164.50	164.50	0
2023-11-17	162.00	164.50	162.00	164.50	0
2023-11-16	162.00	164.50	162.00	164.50	0
2023-11-15	164.50	164.50	164.50	164.50	0
2023-11-14	164.50	164.50	164.50	164.50	0
2023-11-13	164.50	164.50	164.50	164.50	0
2023-11-10	164.50	164.50	164.50	164.50	0
2023-11-09	164.50	164.50	164.50	164.50	0
2023-11-08	164.50	164.50	162.50	162.50	5,807
2023-11-07	164.50	164.50	162.50	162.50	0
2023-11-06	164.50	164.50	162.50	162.50	0
2023-11-03	162.50	162.50	162.00	162.50	2,000
2023-11-02	164.50	164.50	162.50	162.50	0
2023-11-01	160.00	163.00	162.00	162.00	17,630
2023-10-31	157.50	160.00	157.50	160.00	2,000
2023-10-30	157.50	157.50	157.50	157.50	0
2023-10-27	162.00	163.50	157.50	157.50	4,000
2023-10-26	170.00	170.00	163.50	163.50	1,000
2023-10-25	172.50	172.50	170.00	170.00	0
2023-10-24	172.50	172.50	172.50	172.50	0
2023-10-23	172.50	172.50	172.50	172.50	4,391
2023-10-20	172.50	172.50	172.50	172.50	3,000
2023-10-19	175.00	175.00	172.50	175.00	3,425
2023-10-18	177.50	177.50	175.00	175.00	3,500
2023-10-17	180.00	180.00	177.50	177.50	27,135
2023-10-16	180.00	180.00	180.00	180.00	20,000
2023-10-13	180.00	180.00	180.00	180.00	19,204
2023-10-12	180.00	180.00	180.00	180.00	45,748
2023-10-11	180.00	180.00	180.00	180.00	5,095
2023-10-10	180.00	180.00	180.00	180.00	23,614
2023-10-09	177.50	180.00	177.50	180.00	6,929
2023-10-06	180.00	180.00	180.00	180.00	5,543
2023-10-05	180.00	180.00	180.00	180.00	26,250
2023-10-04	177.50	180.00	177.50	180.00	2,000
2023-10-03	177.50	177.50	177.50	177.50	14,805
2023-10-02	177.50	177.50	177.50	177.50	0
2023-09-29	177.50	177.50	177.50	177.50	14,470
2023-09-28	172.50	177.50	172.50	177.50	3,649
2023-09-27	172.50	172.50	172.50	172.50	1,076
2023-09-26	172.50	172.50	172.50	172.50	6,421
2023-09-25	172.50	172.50	172.50	172.50	0
2023-09-22	170.00	172.50	170.00	172.50	4,575
2023-09-21	170.00	170.00	170.00	170.00	6,175
2023-09-20	170.00	170.00	170.00	170.00	22,257
2023-09-19	167.50	170.00	167.50	170.00	3,167
2023-09-18	162.50	167.50	160.00	167.50	96,122
2023-09-15	155.00	162.50	155.00	162.50	100,214
2023-09-14	157.50	157.50	157.50	157.50	0
2023-09-13	157.50	157.50	157.50	157.50	0
2023-09-12	157.50	157.50	157.50	157.50	0
2023-09-11	157.50	157.50	157.50	157.50	0
2023-09-08	155.00	157.50	155.00	157.50	0
2023-09-07	155.00	157.50	155.00	157.50	0
2023-09-06	152.50	155.00	152.50	155.00	4,435
2023-09-05	152.50	152.50	152.50	152.50	8,379
2023-09-04	152.50	152.50	152.50	152.50	2,200
2023-09-01	157.50	157.50	152.50	152.50	5,000
2023-08-31	155.00	157.50	155.00	157.50	4,750
2023-08-30	150.00	150.00	150.00	150.00	273
2023-08-29	150.00	150.00	150.00	150.00	0
2023-08-28	150.00	150.00	150.00	150.00	0
2023-08-25	150.00	150.00	150.00	150.00	4,000
2023-08-24	150.00	150.00	150.00	150.00	0
2023-08-23	150.00	150.00	150.00	150.00	10,000
2023-08-22	150.00	150.00	150.00	150.00	31
2023-08-21	150.00	150.00	150.00	150.00	0
2023-08-18	155.00	156.00	150.00	150.00	10,844
2023-08-17	155.00	155.00	155.00	155.00	0
2023-08-16	155.00	155.00	155.00	155.00	0
2023-08-15	145.00	155.00	145.00	155.00	18,941
2023-08-14	147.50	147.50	145.00	145.00	0
2023-08-11	145.00	145.00	145.00	145.00	2,798
2023-08-10	147.50	147.50	145.00	145.00	0
2023-08-09	147.50	147.50	147.50	147.50	0
2023-08-08	147.50	147.50	147.50	147.50	0
2023-08-07	147.50	147.50	147.50	147.50	12,280
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	259
2023-08-01	147.50	147.50	147.50	147.50	5,417
2023-07-31	145.00	147.50	145.00	147.50	4,468
2023-07-28	145.00	145.00	145.00	145.00	6,249
2023-07-27	145.00	145.00	145.00	145.00	261,735
2023-07-26	150.00	152.50	145.00	145.00	167,800
2023-07-25	152.50	152.50	152.50	152.50	1,863
2023-07-24	152.50	152.50	152.50	152.50	278
2023-07-21	152.50	152.50	152.50	152.50	17,622
2023-07-20	152.50	152.50	152.50	152.50	12,457
2023-07-19	156.00	156.00	152.50	152.50	7,316
2023-07-18	156.00	156.00	156.00	156.00	0
2023-07-17	156.00	156.00	156.00	156.00	0
2023-07-14	156.00	156.00	156.00	156.00	0
2023-07-13	156.00	156.00	156.00	156.00	0
2023-07-12	156.00	156.00	156.00	156.00	0
2023-07-11	156.00	156.00	156.00	156.00	0
2023-07-10	156.00	156.00	156.00	156.00	0
2023-07-07	156.00	156.00	156.00	156.00	12
2023-07-06	155.00	156.00	155.00	156.00	1,065
2023-07-05	156.00	156.00	156.00	156.00	0
2023-07-04	156.00	156.00	156.00	156.00	0
2023-07-03	156.00	156.00	156.00	156.00	10,310
2023-06-30	156.00	156.00	156.00	156.00	0
2023-06-29	156.00	156.00	156.00	156.00	0
2023-06-28	156.00	157.50	156.00	156.00	1,500
2023-06-27	156.00	157.50	156.00	157.50	0
2023-06-26	156.00	157.50	156.00	157.50	0
2023-06-23	156.00	157.50	156.00	157.50	3,000
2023-06-22	156.00	157.50	156.00	157.50	0
2023-06-21	156.00	157.50	156.00	157.50	6
2023-06-20	156.00	157.50	156.00	157.50	3,000
2023-06-19	156.00	157.50	156.00	157.50	10,865
2023-06-16	156.00	157.50	156.00	157.50	0
2023-06-15	156.00	157.50	156.00	157.50	1,250
2023-06-14	157.50	157.50	157.50	157.50	0
2023-06-13	157.50	157.50	157.50	157.50	12,317
2023-06-12	157.50	157.50	156.00	157.50	40,301
2023-06-09	156.00	156.00	156.00	156.00	2,000
2023-06-08	156.00	156.00	156.00	156.00	0
2023-06-07	156.00	156.00	156.00	156.00	80,000
2023-06-06	156.00	156.00	156.00	156.00	0
2023-06-05	159.00	159.00	156.00	156.00	3,636
2023-06-02	159.00	159.00	159.00	159.00	64
2023-06-01	159.00	159.00	155.00	159.00	6,801
2023-05-31	159.00	159.00	159.00	159.00	0
2023-05-30	161.50	161.50	158.50	159.00	71,000
2023-05-29	161.50	161.50	161.50	161.50	0
2023-05-26	161.50	161.50	161.50	161.50	0
2023-05-25	161.50	166.00	166.00	166.00	6,001
2023-05-24	161.50	161.50	161.50	161.50	0
2023-05-23	160.00	161.50	160.00	161.50	22,517
2023-05-22	157.50	160.00	157.50	160.00	2,000
2023-05-19	157.50	157.50	157.50	157.50	7,000
2023-05-18	157.50	157.50	157.50	157.50	4,000
2023-05-17	157.50	157.50	157.50	157.50	3,251
2023-05-16	157.50	157.50	157.50	157.50	0
2023-05-15	159.00	159.00	157.50	157.50	999
2023-05-12	159.00	159.00	158.50	158.50	0
2023-05-11	159.00	159.00	159.00	159.00	0
2023-05-10	159.00	159.00	159.00	159.00	10,750
2023-05-09	160.00	160.00	159.00	159.00	0
2023-05-08	160.00	160.00	160.00	160.00	0
2023-05-05	165.00	165.00	160.00	160.00	2,295
2023-05-04	165.00	165.00	165.00	165.00	0
2023-05-03	165.00	165.00	165.00	165.00	0
2023-05-02	165.00	165.00	165.00	165.00	1,304
2023-05-01	165.00	165.00	165.00	165.00	0
2023-04-28	165.00	165.00	165.00	165.00	0
2023-04-27	165.00	165.00	165.00	165.00	0
2023-04-26	165.00	165.00	165.00	165.00	0
2023-04-25	165.00	165.00	165.00	165.00	22,611
2023-04-24	165.00	165.00	165.00	165.00	0
2023-04-21	165.00	165.00	165.00	165.00	0
2023-04-20	165.00	165.00	165.00	165.00	1
2023-04-19	165.00	165.00	165.00	165.00	0
2023-04-18	165.00	165.00	165.00	165.00	11,773
2023-04-17	165.00	165.00	165.00	165.00	7
2023-04-14	165.00	165.00	165.00	165.00	650,048
2023-04-13	166.00	166.00	165.00	165.00	10,731
2023-04-12	165.00	166.00	165.00	166.00	165,068
2023-04-11	164.00	165.00	162.50	165.00	9,620
2023-04-10	161.50	161.50	161.50	161.50	0
2023-04-07	161.50	161.50	161.50	161.50	0
2023-04-06	161.50	161.50	161.50	161.50	0
2023-04-05	165.50	165.50	161.50	161.50	0
2023-04-04	165.00	165.50	165.00	165.50	0
2023-04-03	167.50	167.50	166.50	166.50	1,000
2023-03-31	167.50	167.50	167.50	167.50	0
2023-03-30	167.50	167.50	167.50	167.50	0
2023-03-29	165.00	167.50	165.00	167.50	0
2023-03-28	167.50	167.50	167.50	167.50	0
2023-03-27	167.50	167.50	167.50	167.50	0
2023-03-24	171.00	171.00	167.50	167.50	750
2023-03-23	173.00	173.00	171.00	171.00	2,810
2023-03-22	173.00	173.00	173.00	173.00	24,705
2023-03-21	175.50	175.50	173.00	173.00	1,500
2023-03-20	174.00	174.00	174.00	174.00	4,000
2023-03-17	174.00	174.00	174.00	174.00	23,000
2023-03-16	174.00	174.00	174.00	174.00	0
2023-03-15	177.00	177.00	174.00	174.00	1,000
2023-03-14	175.00	177.00	175.00	177.00	1,500
2023-03-13	181.50	181.50	175.00	175.00	1,750
2023-03-10	181.50	181.50	181.50	181.50	0
2023-03-09	187.00	187.00	181.50	181.50	7,053
2023-03-08	187.00	187.00	187.00	187.00	4,500
2023-03-07	188.00	188.00	187.00	187.00	8
2023-03-06	190.50	190.50	188.00	188.00	42,350
2023-03-03	190.50	190.50	190.50	190.50	0
2023-03-02	190.50	190.50	190.50	190.50	6,000
2023-03-01	190.50	190.50	190.50	190.50	47,982
2023-02-28	190.50	190.50	190.50	190.50	0
2023-02-27	193.00	193.00	190.50	190.50	3,566
2023-02-24	195.00	195.00	193.00	193.00	2,500
2023-02-23	195.00	195.00	195.00	195.00	0
2023-02-22	195.00	195.00	195.00	195.00	8,200
2023-02-21	185.00	195.00	185.00	195.00	3,123
2023-02-20	185.00	185.00	185.00	185.00	0
2023-02-17	187.50	187.50	185.00	185.00	4,630
2023-02-16	187.50	187.50	187.50	187.50	77
2023-02-15	187.50	187.50	180.00	187.50	6,622
2023-02-14	187.50	187.50	187.50	187.50	7,418
2023-02-13	187.50	187.50	187.50	187.50	0
2023-02-10	189.00	189.00	186.00	187.50	15,004
2023-02-09	182.50	186.00	182.50	186.00	3,278
2023-02-08	182.50	182.50	182.50	182.50	0
2023-02-07	180.00	182.50	180.00	182.50	7,763
2023-02-06	170.00	181.00	170.00	181.00	21,840
2023-02-03	170.00	170.00	170.00	170.00	3,981
2023-02-02	170.00	170.00	170.00	170.00	0
2023-02-01	170.00	170.00	170.00	170.00	7,500
2023-01-31	171.00	171.00	170.00	170.00	5,000
2023-01-30	171.00	171.00	171.00	171.00	23,461
2023-01-27	169.50	171.00	169.50	171.00	4,878
2023-01-26	169.50	169.50	169.50	169.50	500
2023-01-25	169.50	169.50	169.50	169.50	1,092
2023-01-24	169.50	169.50	169.50	169.50	0
2023-01-23	170.50	172.00	169.50	169.50	13,859
2023-01-20	170.50	172.00	170.50	172.00	0
2023-01-19	157.50	170.50	156.00	170.50	6,544
2023-01-18	157.50	157.50	156.00	156.00	0
2023-01-17	157.50	157.50	156.00	156.00	0
2023-01-16	157.50	157.50	156.00	156.00	0
2023-01-13	157.50	157.50	156.00	156.00	166
2023-01-12	157.50	157.50	156.00	156.00	0
2023-01-11	157.50	157.50	156.00	156.00	2,506
2023-01-10	155.00	155.00	155.00	155.00	0
2023-01-09	155.00	155.00	155.00	155.00	552
2023-01-06	155.00	155.00	155.00	155.00	0
2023-01-05	155.00	155.00	155.00	155.00	0
2023-01-04	155.00	155.00	155.00	155.00	1,080
2023-01-03	155.00	155.00	155.00	155.00	0
2023-01-02	155.00	155.00	155.00	155.00	0
2022-12-30	155.00	155.00	155.00	155.00	0
2022-12-29	155.00	155.00	155.00	155.00	0
2022-12-28	155.00	155.00	155.00	155.00	0
2022-12-27	155.00	155.00	155.00	155.00	0
2022-12-26	155.00	155.00	155.00	155.00	0
2022-12-23	155.00	155.00	155.00	155.00	0
2022-12-22	155.00	155.00	155.00	155.00	1
2022-12-21	155.00	155.00	150.00	150.00	108,448
2022-12-20	155.00	155.00	155.00	155.00	0
2022-12-19	152.50	155.00	150.00	155.00	14,958
2022-12-16	152.50	152.50	152.50	152.50	1,500
2022-12-15	151.00	152.50	151.00	152.50	6,823
2022-12-14	151.00	151.00	151.00	151.00	0
2022-12-13	151.00	151.00	151.00	151.00	0
2022-12-12	151.00	151.00	151.00	151.00	0
2022-12-09	151.00	151.00	151.00	151.00	0
2022-12-08	151.00	151.00	151.00	151.00	4,031
2022-12-07	151.00	151.00	151.00	151.00	1,253
2022-12-06	151.00	151.00	151.00	151.00	0
2022-12-05	148.50	149.50	148.50	149.50	0
2022-12-02	148.50	148.50	148.50	148.50	60,000
2022-12-01	148.50	148.50	148.50	148.50	180,000
2022-11-30	148.50	148.50	148.50	148.50	7,568
2022-11-29	147.50	148.50	147.50	148.50	0
2022-11-28	146.50	147.50	146.50	147.50	0
2022-11-25	140.00	146.50	140.00	146.50	18,327
2022-11-24	139.00	140.00	139.00	140.00	0
2022-11-23	139.00	139.00	139.00	139.00	0
2022-11-22	139.00	139.00	139.00	139.00	0
2022-11-21	139.00	139.00	139.00	139.00	18
2022-11-18	135.00	139.00	135.00	139.00	2,500
2022-11-17	135.00	135.00	135.00	135.00	0
2022-11-16	135.00	135.00	135.00	135.00	714
2022-11-15	135.00	135.00	135.00	135.00	0
2022-11-14	135.00	135.00	135.00	135.00	0
2022-11-11	130.00	135.00	130.00	135.00	10,147
2022-11-10	130.00	130.00	130.00	130.00	0
2022-11-09	130.00	130.00	130.00	130.00	2,042
2022-11-08	130.00	130.50	130.00	130.50	0
2022-11-07	130.00	130.50	130.00	130.50	0
2022-11-04	130.00	130.00	130.00	130.00	209
2022-11-03	130.00	130.00	130.00	130.00	0
2022-11-02	129.00	130.00	129.00	130.00	56
2022-11-01	129.00	129.00	129.00	129.00	1,335
2022-10-31	126.50	129.00	126.50	129.00	3,530
2022-10-28	126.50	126.50	126.50	126.50	8
2022-10-27	126.50	126.50	126.50	126.50	10,000
2022-10-26	122.50	126.50	122.50	126.50	24,797
2022-10-25	122.50	122.50	122.50	122.50	357,500
2022-10-24	124.00	124.00	122.50	122.50	7,347
2022-10-21	124.00	124.00	122.50	122.50	4,165
2022-10-20	132.50	132.50	124.00	124.00	2,000
2022-10-19	130.00	130.00	128.50	129.00	19
2022-10-18	130.00	130.00	129.00	129.00	0
2022-10-17	133.00	133.00	129.00	129.00	25,000
2022-10-14	135.00	135.00	131.50	133.00	7,650
2022-10-13	135.00	135.00	135.00	135.00	0
2022-10-12	135.00	135.00	135.00	135.00	9,686
2022-10-11	135.00	135.00	134.00	134.00	649
2022-10-10	138.00	138.00	133.00	135.00	6,381
2022-10-07	140.00	140.00	135.00	138.00	2,744
2022-10-06	140.00	140.00	135.00	140.00	47,000
2022-10-05	140.00	142.50	130.00	140.00	1,280
2022-10-04	140.00	140.00	130.00	140.00	1
2022-10-03	140.00	140.00	130.00	140.00	3,139
2022-09-30	140.00	135.00	135.00	140.00	1,515,790
2022-09-29	144.50	130.00	130.00	130.00	6,280
2022-09-28	145.00	145.00	135.00	143.50	500
2022-09-27	145.00	145.00	135.00	143.50	4,029
2022-09-26	145.00	145.00	135.00	141.50	1
2022-09-23	147.50	147.50	137.50	137.50	1
2022-09-22	147.50	150.00	143.50	143.50	79,146
2022-09-21	150.00	150.00	145.00	150.00	57,400
2022-09-20	150.00	150.00	145.00	150.00	19,314
2022-09-19	150.00	150.00	150.00	150.00	0
2022-09-16	150.00	150.00	145.00	150.00	14,884
2022-09-15	150.00	150.00	145.00	150.00	33,361
2022-09-14	150.00	151.50	148.00	151.50	1,015,539
2022-09-13	150.00	151.50	148.00	151.50	94,001
2022-09-12	147.50	151.50	145.00	151.50	111,525
2022-09-09	147.50	147.50	145.00	147.50	2,031
2022-09-08	160.00	160.00	148.50	148.50	30,507
2022-09-07	168.50	168.50	160.00	160.00	6,648
2022-09-06	167.50	167.50	167.50	167.50	23,221
2022-09-05	168.50	168.50	165.00	168.50	6,931
2022-09-02	168.50	168.50	165.00	168.50	0
2022-09-01	168.50	168.50	165.00	168.50	0
2022-08-31	168.50	168.50	165.00	168.50	5,000
2022-08-30	169.00	169.00	165.00	168.50	17,128
2022-08-29	169.00	169.00	169.00	169.00	0
2022-08-26	169.00	169.00	165.00	169.00	0
2022-08-25	169.00	169.00	165.00	169.00	0
2022-08-24	169.00	169.00	165.00	169.00	0
2022-08-23	169.00	169.00	165.00	169.00	0
2022-08-22	172.50	172.50	169.00	169.00	15,500
2022-08-19	172.50	172.50	170.00	172.50	46,883
2022-08-18	172.50	172.50	170.00	172.50	5,457
2022-08-17	172.50	172.50	170.00	172.50	339
2022-08-16	172.50	172.50	170.00	172.50	0
2022-08-15	172.50	172.50	170.00	172.50	2,000
2022-08-12	172.50	172.50	170.00	172.50	3,000
2022-08-11	172.50	172.50	170.00	172.50	354
2022-08-10	172.50	172.50	170.00	172.50	96
2022-08-09	172.50	172.50	170.00	172.50	0
2022-08-08	172.50	172.50	170.00	172.50	4,075
2022-08-05	172.50	172.50	170.00	172.50	0
2022-08-04	172.50	172.50	170.00	172.50	217
2022-08-03	172.50	172.50	170.00	172.50	461
2022-08-02	172.50	172.50	170.00	172.50	1,486
2022-08-01	172.50	172.50	170.00	172.50	2,501
2022-07-29	172.50	172.50	170.00	172.50	0
2022-07-28	172.50	172.50	170.00	172.50	0
2022-07-27	172.50	172.50	170.00	172.50	804
2022-07-26	172.50	172.50	170.00	172.50	295
2022-07-25	172.50	172.50	170.00	172.50	4,249
2022-07-22	172.50	172.50	170.00	172.50	7,886
2022-07-21	172.50	172.50	170.00	172.50	196
2022-07-20	172.50	172.50	170.00	172.50	0
2022-07-19	172.50	172.50	170.00	172.50	7,113
2022-07-18	172.50	172.50	170.00	172.50	0
2022-07-15	174.50	174.50	171.00	172.00	7,299
2022-07-14	183.50	183.50	175.00	175.00	3,550
2022-07-13	183.50	183.50	180.00	183.50	1,000
2022-07-12	183.50	183.50	180.00	183.50	500
2022-07-11	186.00	186.00	183.50	183.50	0
2022-07-08	186.00	186.00	182.00	186.00	0
2022-07-07	186.00	186.00	182.00	186.00	3,000
2022-07-06	186.00	186.00	182.00	186.00	0
2022-07-05	186.00	186.00	182.00	186.00	3,784
2022-07-04	186.00	186.00	182.00	186.00	0
2022-07-01	186.00	186.00	182.00	186.00	1,636
2022-06-30	186.00	186.00	182.00	186.00	2,500
2022-06-29	186.00	186.00	182.00	186.00	0
2022-06-28	189.00	189.00	184.00	186.00	131,753
2022-06-27	186.00	189.00	182.00	189.00	640,000
2022-06-24	186.00	186.00	182.00	186.00	0
2022-06-23	186.00	186.00	182.00	186.00	2,177
2022-06-22	186.00	186.00	182.00	186.00	2,854
2022-06-21	191.00	191.00	186.00	186.00	10,233
2022-06-20	191.00	191.00	186.00	191.00	25
2022-06-17	191.00	191.00	186.00	191.00	0
2022-06-16	198.00	198.00	191.00	191.00	16,304
2022-06-15	200.00	198.00	198.00	198.00	23,649
2022-06-14	200.00	200.00	196.00	198.00	0
2022-06-13	205.00	202.00	198.00	198.00	4,879
2022-06-10	208.00	202.00	202.00	202.00	7,349
2022-06-09	211.00	211.00	206.00	211.00	912
2022-06-08	211.00	211.00	206.00	211.00	20,140
2022-06-07	211.00	208.00	208.00	208.00	739
2022-06-06	212.00	212.00	212.00	211.00	1,471
2022-06-03	211.00	211.00	211.00	211.00	0
2022-06-02	211.00	211.00	211.00	211.00	0
2022-06-01	211.00	211.00	206.00	211.00	94,896
2022-05-31	211.00	210.00	210.00	211.00	26,185
2022-05-30	211.00	212.00	212.00	211.00	774
2022-05-27	211.00	211.00	206.00	211.00	18,258
2022-05-26	211.00	211.00	206.00	211.00	3,573
2022-05-25	211.00	211.00	206.00	211.00	63,106
2022-05-24	211.00	211.00	206.00	211.00	4,405
2022-05-23	212.00	212.00	211.00	211.00	1,025
2022-05-20	213.00	213.00	208.00	212.00	0
2022-05-19	213.00	213.00	212.00	212.00	7,446
2022-05-18	215.00	215.00	213.00	213.00	389
2022-05-17	215.00	215.00	210.00	215.00	0
2022-05-16	215.00	215.00	210.00	215.00	0
2022-05-13	215.00	215.00	210.00	215.00	19,528
2022-05-12	215.00	215.00	210.00	215.00	4,510
2022-05-11	215.00	215.00	210.00	215.00	106,112
2022-05-10	219.00	219.00	214.00	215.00	1,466
2022-05-09	220.00	220.00	216.00	219.00	741
2022-05-06	227.00	227.00	220.00	220.00	1,821
2022-05-05	227.00	227.00	222.00	227.00	547
2022-05-04	247.00	247.00	227.00	227.00	7,828
2022-05-03	251.00	251.00	246.00	251.00	0
2022-05-02	251.00	251.00	251.00	251.00	0
2022-04-29	251.00	251.00	246.00	251.00	0
2022-04-28	251.00	251.00	251.00	251.00	72,151
2022-04-27	252.00	252.00	248.00	251.00	0
2022-04-26	252.00	252.00	248.00	252.00	0
2022-04-25	252.00	252.00	252.00	252.00	8,329
2022-04-22	252.00	252.00	252.00	252.00	0
2022-04-21	252.00	252.00	252.00	252.00	11,291
2022-04-20	252.00	252.00	248.00	252.00	1,027
2022-04-19	252.00	252.00	248.00	252.00	29,432
2022-04-18	253.00	253.00	253.00	253.00	0
2022-04-15	253.00	253.00	253.00	253.00	0
2022-04-14	252.00	255.00	252.00	253.00	750
2022-04-13	252.00	255.00	252.00	255.00	8,269
2022-04-12	254.00	255.00	254.00	255.00	904
2022-04-11	254.00	254.00	254.00	254.00	4,948
2022-04-08	254.00	254.00	254.00	254.00	9,860
2022-04-07	252.00	253.00	248.00	253.00	1,000
2022-04-06	252.00	253.00	252.00	252.00	31,608
2022-04-05	251.00	251.00	246.00	251.00	4,125
2022-04-04	251.00	251.00	246.00	251.00	5,975
2022-04-01	251.00	251.00	246.00	251.00	4,926
2022-03-31	251.00	251.00	246.00	251.00	0
2022-03-30	251.00	251.00	246.00	251.00	3,005
2022-03-29	251.00	251.00	246.00	251.00	14,826
2022-03-28	251.00	251.00	246.00	251.00	26,010
2022-03-25	251.00	251.00	246.00	251.00	20,087
2022-03-24	251.00	251.00	246.00	251.00	8,463
2022-03-23	251.00	251.00	246.00	251.00	200
2022-03-22	251.00	251.00	246.00	251.00	7,559
2022-03-21	251.00	251.00	246.00	251.00	2,100
2022-03-18	251.00	251.00	246.00	251.00	1,306
2022-03-17	253.00	253.00	248.00	251.00	14,884
2022-03-16	251.00	253.00	251.00	253.00	2,400
2022-03-15	251.00	251.00	246.00	251.00	5,952
2022-03-14	253.00	253.00	248.00	251.00	2,000
2022-03-11	255.00	255.00	250.00	253.00	294
2022-03-10	255.00	255.00	250.00	255.00	500
2022-03-09	255.00	255.00	255.00	255.00	459
2022-03-08	255.00	255.00	250.00	255.00	6,203
2022-03-07	260.00	260.00	255.00	255.00	4,639
2022-03-04	271.00	271.00	260.00	260.00	3,393
2022-03-03	271.00	271.00	266.00	271.00	0
2022-03-02	271.00	271.00	266.00	271.00	2,199
2022-03-01	271.00	271.00	266.00	271.00	3,435
2022-02-28	271.00	271.00	266.00	271.00	5,344
2022-02-25	271.00	271.00	266.00	271.00	1,627
2022-02-24	279.00	270.00	270.00	270.00	8,716
2022-02-23	279.00	279.00	274.00	279.00	224
2022-02-22	285.00	285.00	279.00	279.00	8,162
2022-02-21	285.00	287.00	284.00	285.00	2,116
2022-02-18	295.00	295.00	287.00	287.00	5,736
2022-02-17	295.00	295.00	290.00	295.00	6,468
2022-02-16	299.00	299.00	294.00	295.00	411
2022-02-15	304.00	304.00	299.00	299.00	18,733
2022-02-14	305.00	305.00	300.00	304.00	8,328
2022-02-11	305.00	305.00	300.00	305.00	4,013
2022-02-10	306.00	304.00	304.00	305.00	213,441
2022-02-09	305.00	306.00	300.00	306.00	38,804
2022-02-08	306.00	306.00	302.00	306.00	4,883
2022-02-07	306.00	306.00	306.00	306.00	3,225
2022-02-04	310.00	310.00	304.00	304.00	9,015
2022-02-03	310.00	310.00	306.00	310.00	105
2022-02-02	311.00	311.00	306.00	310.00	1,068
2022-02-01	309.00	311.00	309.00	311.00	103
2022-01-31	309.00	309.00	304.00	309.00	8,205
2022-01-28	309.00	309.00	304.00	309.00	0
2022-01-27	309.00	309.00	308.00	309.00	0
2022-01-26	307.00	309.00	302.00	309.00	4,407
2022-01-25	305.00	307.00	300.00	307.00	5,955
2022-01-24	336.00	336.00	305.00	305.00	8,468
2022-01-21	336.00	336.00	334.00	336.00	512
2022-01-20	337.00	337.00	334.00	336.00	3,058
2022-01-19	339.00	339.00	337.00	337.00	1,203
2022-01-18	343.00	343.00	338.00	340.00	252
2022-01-17	341.00	343.00	336.00	343.00	500
2022-01-14	344.00	344.00	340.00	341.00	3,962
2022-01-13	346.00	346.00	342.00	344.00	3,884
2022-01-12	348.00	348.00	346.00	348.00	1,248
2022-01-11	349.00	349.00	346.00	348.00	3,250
2022-01-10	351.00	351.00	346.00	349.00	6,698
2022-01-07	354.00	354.00	350.00	351.00	9,207
2022-01-06	357.00	357.00	353.00	354.00	69,808
2022-01-05	359.00	359.00	354.00	357.00	3,588
2022-01-04	355.00	360.00	358.00	359.00	16,006
2022-01-03	355.00	355.00	355.00	355.00	0
2021-12-31	355.00	355.00	350.00	355.00	1,016
2021-12-30	355.00	356.00	356.00	355.00	10,856
2021-12-29	347.00	356.00	354.00	354.00	65,600
2021-12-28	347.00	347.00	347.00	347.00	0
2021-12-27	347.00	347.00	347.00	347.00	0
2021-12-24	339.00	347.00	334.00	347.00	7,500
2021-12-23	339.00	339.00	334.00	339.00	8,738
2021-12-22	339.00	339.00	334.00	339.00	10,000
2021-12-21	339.00	339.00	334.00	339.00	23,362
2021-12-20	341.00	341.00	336.00	339.00	16,867
2021-12-17	341.00	341.00	336.00	341.00	62,062
2021-12-16	348.00	348.00	341.00	341.00	3,267
2021-12-15	350.00	350.00	346.00	348.00	685,469
2021-12-14	351.00	351.00	346.00	350.00	3,846
2021-12-13	357.00	357.00	351.00	351.00	6,866
2021-12-10	357.00	357.00	357.00	357.00	53,359
2021-12-09	344.00	359.00	340.00	357.00	177,944
2021-12-08	339.00	343.00	334.00	343.00	8,426
2021-12-07	339.00	339.00	334.00	339.00	3,079
2021-12-06	339.00	339.00	334.00	339.00	532
2021-12-03	339.00	339.00	339.00	339.00	12,127
2021-12-02	339.00	334.00	334.00	339.00	12,978
2021-12-01	352.00	352.00	339.00	339.00	4,906
2021-11-30	361.00	361.00	352.00	352.00	14,434
2021-11-29	361.00	361.00	356.00	361.00	7,670
2021-11-26	364.00	365.00	360.00	361.00	1,520
2021-11-25	370.00	370.00	365.00	365.00	5,325
2021-11-24	369.00	369.00	367.00	367.00	2,748
2021-11-23	373.00	373.00	369.00	369.00	7,948
2021-11-22	373.00	373.00	368.00	373.00	2,722
2021-11-19	373.00	373.00	368.00	373.00	7,218
2021-11-18	373.00	373.00	368.00	373.00	7,355
2021-11-17	376.00	376.00	372.00	373.00	3,125
2021-11-16	379.00	379.00	374.00	376.00	7,875
2021-11-15	379.00	379.00	374.00	379.00	6,341
2021-11-12	379.00	379.00	374.00	379.00	18,434
2021-11-11	379.00	379.00	374.00	379.00	7,963
2021-11-10	379.00	380.00	380.00	379.00	2,793
2021-11-09	381.00	382.00	382.00	379.00	13,321
2021-11-08	382.00	380.00	380.00	380.00	21,999
2021-11-05	382.00	386.00	386.00	386.00	18,309
2021-11-04	383.00	388.00	386.00	386.00	13,944
2021-11-03	375.00	383.00	370.00	383.00	35,289
2021-11-02	365.00	374.00	374.00	374.00	55,637
2021-11-01	357.00	364.00	352.00	364.00	22,571
2021-10-29	351.00	357.00	348.00	357.00	22,902
2021-10-28	351.00	351.00	348.00	351.00	8,845
2021-10-27	345.00	351.00	340.00	351.00	250
2021-10-26	341.00	344.00	336.00	344.00	20,328
2021-10-25	341.00	346.00	346.00	346.00	13,272
2021-10-22	341.00	341.00	336.00	341.00	9,155
2021-10-21	345.00	346.00	346.00	341.00	3,864
2021-10-20	345.00	350.00	342.00	350.00	7,598
2021-10-19	345.00	345.00	340.00	345.00	4,297
2021-10-18	345.00	350.00	350.00	345.00	7,373
2021-10-15	344.00	354.00	344.00	345.00	43,209
2021-10-14	343.00	344.00	338.00	344.00	9,462
2021-10-13	343.00	338.00	338.00	343.00	3,596
2021-10-12	343.00	343.00	343.00	343.00	285,699
2021-10-11	347.00	347.00	342.00	343.00	7,797
2021-10-08	347.00	347.00	342.00	347.00	24,428
2021-10-07	348.00	348.00	344.00	347.00	16,652
2021-10-06	348.00	348.00	344.00	348.00	14,486
2021-10-05	365.00	365.00	345.00	348.00	19,491
2021-10-04	377.00	377.00	365.00	365.00	7,685
2021-10-01	380.00	380.00	377.00	377.00	5,465
2021-09-30	382.00	382.00	378.00	380.00	1,768
2021-09-29	383.00	383.00	378.00	382.00	6,790
2021-09-28	393.00	394.00	383.00	383.00	8,002
2021-09-27	396.00	397.00	394.00	394.00	7,131
2021-09-24	396.00	397.00	394.00	397.00	48
2021-09-23	396.00	397.00	394.00	397.00	1,188
2021-09-22	402.00	403.00	397.00	397.00	5,950
2021-09-21	409.00	409.00	403.00	403.00	24,725
2021-09-20	409.00	409.00	404.00	409.00	245
2021-09-17	409.00	409.00	404.00	409.00	8,241
2021-09-16	413.00	414.00	409.00	409.00	20,265
2021-09-15	413.00	414.00	410.00	414.00	19,722
2021-09-14	415.00	415.00	410.00	414.00	1,939
2021-09-13	415.00	415.00	410.00	415.00	4,213
2021-09-10	415.00	415.00	410.00	415.00	105,000
2021-09-09	413.00	415.00	408.00	415.00	4,926
2021-09-08	427.00	427.00	411.00	413.00	106,849
2021-09-07	437.00	439.00	427.00	427.00	29,478
2021-09-06	425.00	435.00	420.00	435.00	29,926
2021-09-03	419.00	426.00	414.00	425.00	27,054
2021-09-02	419.00	419.00	414.00	419.00	702
2021-09-01	419.00	419.00	414.00	419.00	311
2021-08-31	419.00	419.00	414.00	419.00	5,531
2021-08-30	420.00	420.00	420.00	420.00	0
2021-08-27	421.00	420.00	420.00	420.00	7,347
2021-08-26	416.00	421.00	412.00	421.00	12,487
2021-08-25	415.00	416.00	410.00	416.00	11,220
2021-08-24	409.00	415.00	404.00	415.00	1,250
2021-08-23	407.00	407.00	402.00	407.00	1,550
2021-08-20	385.00	407.00	380.00	407.00	11,915
2021-08-19	385.00	385.00	380.00	385.00	36,500
2021-08-18	385.00	385.00	385.00	385.00	156,725
2021-08-17	385.00	385.00	380.00	385.00	6,482
2021-08-16	385.00	385.00	380.00	385.00	17,932
2021-08-13	385.00	385.00	380.00	385.00	1,508
2021-08-12	385.00	385.00	380.00	385.00	7,817
2021-08-11	385.00	385.00	380.00	385.00	6,166
2021-08-10	385.00	385.00	380.00	385.00	0
2021-08-09	385.00	385.00	380.00	385.00	8,967
2021-08-06	385.00	385.00	385.00	385.00	3,454
2021-08-05	385.00	385.00	380.00	385.00	0
2021-08-04	385.00	390.00	390.00	390.00	2,787
2021-08-03	385.00	382.00	382.00	385.00	7,707
2021-08-02	393.00	393.00	385.00	385.00	25,768
2021-07-30	395.00	395.00	390.00	393.00	2,169
2021-07-29	395.00	395.00	390.00	395.00	15,211
2021-07-28	395.00	395.00	390.00	395.00	4,881
2021-07-27	395.00	395.00	390.00	395.00	1,261
2021-07-26	395.00	395.00	390.00	395.00	5,255
2021-07-23	395.00	395.00	390.00	395.00	8,092
2021-07-22	395.00	397.00	394.00	395.00	1,003
2021-07-21	397.00	397.00	394.00	397.00	3,019
2021-07-20	401.00	401.00	396.00	397.00	1,500
2021-07-19	401.00	401.00	396.00	401.00	13,430
2021-07-16	401.00	401.00	396.00	401.00	4,880
2021-07-15	399.00	399.00	396.00	398.00	7,408
2021-07-14	405.00	405.00	398.00	399.00	4,636
2021-07-13	405.00	405.00	400.00	405.00	164,697
2021-07-12	406.00	406.00	400.00	405.00	15,194
2021-07-09	406.00	406.00	400.00	406.00	0
2021-07-08	400.00	406.00	394.00	406.00	15,740
2021-07-07	395.00	400.00	390.00	400.00	12,740
2021-07-06	394.00	395.00	394.00	395.00	10,406
2021-07-05	384.00	398.00	378.00	398.00	11,613
2021-07-02	384.00	384.00	378.00	384.00	31,051
2021-07-01	376.00	384.00	370.00	384.00	13,605
2021-06-30	368.00	374.00	368.00	374.00	17,037
2021-06-29	368.00	368.00	362.00	368.00	10,658
2021-06-28	368.00	368.00	362.00	368.00	0
2021-06-25	368.00	368.00	362.00	368.00	6,040
2021-06-24	368.00	364.00	364.00	364.00	21,017
2021-06-23	368.00	374.00	368.00	368.00	1,466
2021-06-22	366.00	366.00	360.00	366.00	11,004
2021-06-21	368.00	368.00	362.00	366.00	6,657
2021-06-18	368.00	368.00	362.00	368.00	7,777
2021-06-17	374.00	374.00	374.00	368.00	3
2021-06-16	368.00	368.00	362.00	368.00	6,943
2021-06-15	368.00	368.00	362.00	368.00	5,974
2021-06-14	368.00	368.00	362.00	368.00	2,763
2021-06-11	368.00	368.00	362.00	368.00	203,101
2021-06-10	372.00	372.00	366.00	368.00	1,020
2021-06-09	374.00	374.00	368.00	372.00	0
2021-06-08	374.00	374.00	368.00	374.00	11,137
2021-06-07	353.00	397.00	350.00	374.00	70,904
2021-06-04	346.00	346.00	342.00	346.00	4,200
2021-06-03	346.00	346.00	346.00	346.00	12,415
2021-06-02	336.00	348.00	336.00	346.00	24,050
2021-06-01	348.00	348.00	342.00	348.00	26,957
2021-05-28	348.00	348.00	342.00	348.00	1,000
2021-05-27	348.00	348.00	342.00	348.00	2,423
2021-05-26	348.00	348.00	348.00	348.00	5,728
2021-05-25	348.00	348.00	342.00	348.00	14,200
2021-05-24	348.00	336.00	336.00	348.00	2,310
2021-05-21	348.00	349.00	342.00	348.00	3,910
2021-05-20	348.00	354.00	354.00	348.00	10
2021-05-19	348.00	348.00	342.00	348.00	4,413
2021-05-18	348.00	348.00	342.00	348.00	15,086
2021-05-17	348.00	348.00	342.00	348.00	14,998
2021-05-14	345.00	356.00	348.00	348.00	42,302
2021-05-13	338.00	345.00	338.00	345.00	260,112
2021-05-12	340.00	346.00	341.00	341.00	2,392
2021-05-11	338.00	340.00	338.00	340.00	6,850
2021-05-10	332.00	338.00	332.00	338.00	37,123
2021-05-07	332.00	332.00	332.00	332.00	11,493
2021-05-06	332.00	332.00	332.00	332.00	34,169
2021-05-05	330.00	332.00	324.00	332.00	53,038
2021-05-04	322.00	322.00	322.00	330.00	7,371
2021-04-30	326.00	330.00	320.00	330.00	20,801
2021-04-29	326.00	320.00	320.00	320.00	14,444
2021-04-28	326.00	326.00	326.00	326.00	16,957
2021-04-27	326.00	326.00	320.00	326.00	21,239
2021-04-26	326.00	326.00	320.00	326.00	15,306
2021-04-23	326.00	330.00	330.00	326.00	56
2021-04-22	325.00	326.00	320.00	326.00	5,052
2021-04-21	325.00	325.00	325.00	325.00	1,821
2021-04-20	325.00	330.00	330.00	330.00	10,885
2021-04-19	318.00	325.00	318.00	325.00	8,860
2021-04-16	318.00	318.00	318.00	318.00	74,634
2021-04-15	315.00	318.00	316.00	318.00	164,849
2021-04-14	315.00	315.00	306.00	315.00	0
2021-04-13	315.00	315.00	306.00	315.00	10,339
2021-04-12	315.00	315.00	315.00	315.00	58,468
2021-04-09	307.00	315.00	300.00	313.00	20,450
2021-04-08	302.00	304.00	302.00	304.00	14,118
2021-04-07	302.00	303.00	296.00	302.00	21,222
2021-04-06	310.00	310.00	302.00	310.00	7,208
2021-04-01	295.00	301.00	290.00	301.00	3,142
2021-03-31	295.00	304.00	290.00	295.00	9,391
2021-03-30	290.00	295.00	280.00	295.00	6,350
2021-03-29	290.00	290.00	280.00	290.00	3,527
2021-03-26	290.00	290.00	280.00	290.00	1,000
2021-03-25	285.00	290.00	280.00	290.00	1,030
2021-03-24	285.00	285.00	280.00	285.00	0
2021-03-23	280.00	285.00	270.00	285.00	6,768
2021-03-22	280.00	280.00	270.00	280.00	4,365
2021-03-19	280.00	280.00	270.00	280.00	283,292
2021-03-18	280.00	278.00	278.00	278.00	3,354
2021-03-17	280.00	280.00	270.00	280.00	1,500
2021-03-16	280.00	280.00	280.00	280.00	350
2021-03-15	280.00	280.00	280.00	280.00	10,000
2021-03-12	290.00	290.00	290.00	280.00	172,465
2021-03-11	280.00	280.00	270.00	280.00	357
2021-03-10	280.00	280.00	280.00	280.00	0
2021-03-09	280.00	280.00	280.00	280.00	2,500
2021-03-08	280.00	280.00	270.00	280.00	1,250
2021-03-05	280.00	280.00	270.00	280.00	0
2021-03-04	278.00	280.00	278.00	280.00	3,379
2021-03-03	278.00	278.00	270.00	278.00	0
2021-03-02	278.00	278.00	270.00	278.00	0
2021-03-01	278.00	278.00	270.00	278.00	1,200
2021-02-26	278.00	278.00	278.00	278.00	0
2021-02-25	278.00	278.00	278.00	278.00	0
2021-02-24	278.00	278.00	278.00	278.00	1,000
2021-02-23	278.00	278.00	278.00	278.00	30,565
2021-02-22	271.00	278.00	271.00	278.00	62
2021-02-19	270.00	271.00	262.00	271.00	11,247
2021-02-18	271.00	272.00	272.00	272.00	265,911
2021-02-17	270.00	271.00	262.00	271.00	0
2021-02-16	271.00	271.00	271.00	271.00	14,807
2021-02-15	271.00	271.00	271.00	271.00	3,702
2021-02-12	270.00	273.00	260.00	273.00	2,869
2021-02-11	270.00	270.00	260.00	270.00	1,403
2021-02-10	270.00	270.00	260.00	270.00	3,911
2021-02-09	270.00	270.00	260.00	270.00	13,667
2021-02-08	270.00	274.00	274.00	270.00	8,353
2021-02-05	270.00	271.00	262.00	271.00	1,790
2021-02-04	270.00	271.00	262.00	271.00	13,441
2021-02-03	271.00	271.00	271.00	271.00	0
2021-02-02	271.00	271.00	271.00	271.00	12,517
2021-02-01	271.00	271.00	271.00	271.00	0
2021-01-29	270.00	262.00	262.00	271.00	10,072
2021-01-28	268.00	271.00	268.00	271.00	15,518
2021-01-27	271.00	271.00	270.00	270.00	6,092
2021-01-26	271.00	274.00	274.00	271.00	2,000
2021-01-25	275.00	275.00	270.00	271.00	0
2021-01-22	275.00	275.00	275.00	275.00	4,700
2021-01-21	275.00	275.00	275.00	275.00	1,850
2021-01-20	270.00	270.00	260.00	270.00	0
2021-01-19	270.00	270.00	260.00	270.00	4,811
2021-01-18	274.00	274.00	264.00	270.00	4,718
2021-01-15	272.00	272.00	272.00	272.00	15,998
2021-01-14	272.00	272.00	272.00	272.00	0
2021-01-13	264.00	272.00	264.00	272.00	6,652
2021-01-12	264.00	264.00	264.00	264.00	10,595
2021-01-11	259.00	264.00	259.00	264.00	1,100
2021-01-08	259.00	259.00	259.00	259.00	1,494
2021-01-07	259.00	259.00	259.00	259.00	16,637
2021-01-06	260.00	259.00	257.00	259.00	8,195
2021-01-05	265.00	265.00	260.00	260.00	8,800
2021-01-04	265.00	265.00	265.00	265.00	2,775
2020-12-31	265.00	265.00	265.00	265.00	8,000
2020-12-30	267.00	267.00	265.00	265.00	0
2020-12-29	267.00	267.00	267.00	267.00	10,000
2020-12-24	266.00	266.00	256.00	265.00	0
2020-12-23	267.00	268.00	268.00	268.00	7,309
2020-12-22	269.00	268.00	260.00	267.00	2,001
2020-12-21	270.00	270.00	260.00	269.00	13,847
2020-12-18	270.00	270.00	260.00	269.00	273,132
2020-12-17	270.00	270.00	260.00	269.00	50,135
2020-12-16	270.00	270.00	260.00	269.00	2,500
2020-12-15	273.00	273.00	266.00	269.00	6,400
2020-12-14	273.00	273.00	266.00	272.00	768
2020-12-11	273.00	273.00	266.00	272.00	34,000
2020-12-10	273.00	273.00	266.00	268.00	57,950
2020-12-09	272.00	272.00	272.00	272.00	2,350
2020-12-08	272.00	272.00	272.00	272.00	11,162
2020-12-07	272.00	272.00	264.00	272.00	0
2020-12-04	268.00	271.00	268.00	271.00	23,667
2020-12-03	268.00	268.00	258.00	268.00	59,650
2020-12-02	264.00	266.00	264.00	266.00	31,601
2020-12-01	270.00	256.00	256.00	264.00	107,042
2020-11-30	266.00	269.00	256.00	269.00	40,038
2020-11-27	261.00	260.00	260.00	265.00	41,467
2020-11-26	250.00	256.00	240.00	256.00	21,498
2020-11-25	250.00	260.00	260.00	250.00	46,938
2020-11-24	250.00	250.00	240.00	250.00	111,395
2020-11-23	250.00	250.00	240.00	250.00	4,135
2020-11-20	250.00	250.00	240.00	250.00	581,700
2020-11-19	249.00	250.00	238.00	250.00	19,199
2020-11-18	245.00	249.00	245.00	249.00	3,400
2020-11-17	245.00	245.00	232.00	245.00	4,858
2020-11-16	241.00	245.00	241.00	245.00	17,749
2020-11-13	240.00	241.00	232.00	241.00	0
2020-11-12	240.00	241.00	232.00	241.00	200
2020-11-11	241.00	241.00	241.00	241.00	0
2020-11-10	232.00	240.00	222.00	240.00	8,266
2020-11-09	227.00	233.00	214.00	233.00	250
2020-11-06	225.00	227.00	225.00	227.00	0
2020-11-05	223.00	223.00	210.00	223.00	14,250
2020-11-04	223.00	223.00	210.00	223.00	0
2020-11-03	223.00	223.00	210.00	223.00	6,000
2020-11-02	223.00	223.00	210.00	223.00	0
2020-10-30	223.00	223.00	210.00	223.00	2,500
2020-10-29	223.00	223.00	210.00	223.00	2,150
2020-10-28	223.00	223.00	210.00	223.00	3,742
2020-10-27	223.00	223.00	210.00	223.00	1,200
2020-10-26	223.00	223.00	210.00	223.00	3,591
2020-10-23	223.00	223.00	210.00	223.00	0
2020-10-22	223.00	223.00	210.00	223.00	0
2020-10-21	223.00	223.00	210.00	223.00	48,994
2020-10-20	220.00	223.00	210.00	223.00	11,881
2020-10-16	213.00	213.00	200.00	210.00	13,004
2020-10-15	210.00	210.00	210.00	210.00	21,225
2020-10-14	213.00	213.00	200.00	210.00	5,000
2020-10-13	213.00	213.00	200.00	210.00	4,645
2020-10-12	213.00	213.00	200.00	210.00	4,200
2020-10-09	210.00	210.00	210.00	210.00	5,000
2020-10-08	206.00	206.00	206.00	206.00	2,000
2020-10-07	213.00	213.00	200.00	212.00	0
2020-10-06	213.00	213.00	200.00	212.00	0
2020-10-05	213.00	213.00	200.00	212.00	0
2020-10-02	213.00	213.00	200.00	212.00	12,765
2020-10-01	213.00	213.00	200.00	212.00	16,000
2020-09-30	213.00	213.00	200.00	212.00	0
2020-09-29	213.00	213.00	200.00	212.00	10,000
2020-09-28	213.00	213.00	200.00	212.00	0
2020-09-25	213.00	213.00	200.00	212.00	11,000
2020-09-24	213.00	213.00	200.00	212.00	5,887
2020-09-23	213.00	213.00	200.00	212.00	10,000
2020-09-22	213.00	213.00	200.00	212.00	3,900
2020-09-21	213.00	213.00	200.00	212.00	2,100
2020-09-18	213.00	213.00	200.00	212.00	0
2020-09-17	213.00	213.00	200.00	212.00	0
2020-09-16	210.00	212.00	200.00	212.00	0
2020-09-15	197.50	210.00	185.00	210.00	20,299
2020-09-14	197.50	197.50	185.00	197.50	200,769
2020-09-11	197.50	197.50	185.00	197.50	251
2020-09-10	197.50	197.50	185.00	197.50	5,000
2020-09-09	197.50	197.50	185.00	197.50	0
2020-09-08	197.50	197.50	185.00	197.50	1,763
2020-09-07	197.50	197.50	185.00	197.50	20,000
2020-09-04	197.50	197.50	185.00	197.50	0
2020-09-03	197.50	197.50	185.00	197.50	34,786
2020-09-02	197.50	197.50	185.00	197.50	34,487
2020-09-01	197.50	197.50	185.00	197.50	0
2020-08-28	197.50	197.50	185.00	197.50	0
2020-08-27	204.50	204.50	195.00	197.50	11,932
2020-08-26	207.50	207.50	195.00	204.50	2,730
2020-08-25	207.50	207.50	195.00	206.50	0
2020-08-24	207.50	207.50	195.00	206.50	31,782
2020-08-21	207.50	207.50	195.00	206.50	7,109
2020-08-20	207.50	207.50	195.00	207.50	6,000
2020-08-19	202.50	207.50	195.00	207.50	48,000
2020-08-18	187.50	187.50	187.50	187.50	0
2020-08-17	187.50	187.50	175.00	187.50	7,500
2020-08-14	187.50	187.50	175.00	187.50	0
2020-08-13	187.50	187.50	175.00	187.50	5,129
2020-08-12	187.50	187.50	187.50	187.50	0
2020-08-11	187.50	187.50	175.00	187.50	0
2020-08-10	182.50	187.50	170.00	187.50	0
2020-08-07	177.50	182.50	170.00	182.50	750
2020-08-06	177.50	177.50	170.00	177.50	0
2020-08-05	177.50	177.50	170.00	177.50	4,000
2020-08-04	175.00	180.00	160.00	177.50	2,500
2020-08-03	175.00	175.00	160.00	175.00	0
2020-07-31	175.00	175.00	160.00	175.00	0
2020-07-30	175.00	175.00	175.00	175.00	20,199
2020-07-29	175.00	175.00	160.00	175.00	3,066
2020-07-28	175.00	175.00	160.00	175.00	0
2020-07-27	175.00	175.00	160.00	175.00	0
2020-07-24	175.00	175.00	160.00	175.00	0
2020-07-23	175.00	175.00	160.00	175.00	0
2020-07-22	175.00	175.00	160.00	175.00	7
2020-07-21	175.00	175.00	160.00	175.00	1,945
2020-07-20	175.00	175.00	160.00	175.00	0
2020-07-17	175.00	175.00	160.00	175.00	2,500
2020-07-16	175.00	175.00	160.00	175.00	0
2020-07-15	175.00	175.00	160.00	175.00	5,344
2020-07-14	175.00	176.00	162.00	175.00	4,402
2020-07-13	172.50	176.00	160.00	176.00	23,359
2020-07-10	172.50	172.50	160.00	172.00	0
2020-07-09	172.00	172.00	172.00	172.00	4,397
2020-07-08	167.50	172.50	155.00	172.50	1,128
2020-07-07	170.00	170.00	155.00	167.50	897
2020-07-06	170.00	170.00	155.00	170.00	0
2020-07-03	170.00	170.00	155.00	170.00	0
2020-07-02	175.00	175.00	160.00	170.00	0
2020-07-01	175.00	175.00	160.00	172.50	0
2020-06-30	175.00	175.00	160.00	172.50	559
2020-06-29	177.50	177.50	165.00	175.00	2,126
2020-06-26	175.00	182.50	160.00	172.50	3,000
2020-06-25	175.00	175.00	160.00	172.50	0
2020-06-24	175.00	175.00	160.00	172.50	500
2020-06-23	175.00	175.00	160.00	172.50	0
2020-06-22	175.00	175.00	160.00	172.50	11,200
2020-06-19	175.00	175.00	160.00	172.50	0
2020-06-18	175.00	175.00	160.00	172.50	0
2020-06-17	175.00	175.00	160.00	172.50	0
2020-06-16	175.00	175.00	160.00	172.50	0
2020-06-15	172.50	172.50	172.50	172.50	0
2020-06-12	175.00	177.50	165.00	177.50	0
2020-06-11	175.00	177.50	165.00	177.50	6,000
2020-06-10	175.00	177.50	165.00	177.50	3,000
2020-06-09	175.00	177.50	165.00	177.50	10,500
2020-06-08	175.00	177.50	165.00	177.50	15,284
2020-06-05	165.00	172.50	155.00	172.50	27,040
2020-06-04	160.00	165.00	145.00	165.00	12,389
2020-06-03	160.00	160.00	145.00	160.00	0
2020-06-02	160.00	160.00	145.00	160.00	291
2020-06-01	160.00	160.00	145.00	160.00	0
2020-05-29	160.00	160.00	145.00	160.00	10,500
2020-05-28	160.00	160.00	145.00	160.00	0
2020-05-27	160.00	160.00	145.00	160.00	0
2020-05-26	160.00	160.00	145.00	160.00	132
2020-05-22	160.00	160.00	145.00	160.00	0
2020-05-21	160.00	160.00	145.00	160.00	4,935
2020-05-20	160.00	160.00	145.00	160.00	4,635
2020-05-19	160.00	160.00	145.00	160.00	0
2020-05-18	160.00	160.00	145.00	160.00	0
2020-05-15	160.00	160.00	145.00	160.00	300
2020-05-14	160.00	160.00	145.00	160.00	0
2020-05-13	160.00	160.00	145.00	160.00	15,000
2020-05-12	160.00	160.00	145.00	160.00	0
2020-05-11	160.00	160.00	145.00	160.00	476,565
2020-05-07	160.00	160.00	145.00	160.00	0
2020-05-06	160.00	162.50	150.00	160.00	0
2020-05-05	160.00	162.50	150.00	162.50	0
2020-05-04	160.00	162.50	145.00	162.50	5,137
2020-05-01	160.00	160.00	145.00	160.00	0
2020-04-30	160.00	160.00	145.00	160.00	703
2020-04-29	160.00	160.00	145.00	160.00	12,300
2020-04-28	155.00	160.00	140.00	150.00	750
2020-04-27	155.00	155.00	140.00	150.00	0
2020-04-24	145.00	150.00	130.00	150.00	0
2020-04-23	145.00	145.00	130.00	145.00	18,000
2020-04-22	135.00	141.00	122.00	136.00	0
2020-04-21	135.00	136.00	120.00	136.00	0
2020-04-20	130.00	132.50	115.00	132.50	0
2020-04-17	130.00	130.00	115.00	130.00	750
2020-04-16	130.00	130.00	115.00	130.00	0
2020-04-15	130.00	130.00	115.00	130.00	6,220
2020-04-14	130.00	130.00	115.00	130.00	1,000
2020-04-09	130.00	130.00	115.00	130.00	3,440
2020-04-08	130.00	130.00	115.00	130.00	0
2020-04-07	130.00	130.00	115.00	130.00	6,780
2020-04-06	130.00	130.00	115.00	130.00	0
2020-04-03	130.00	130.00	115.00	130.00	0
2020-04-03	130.00	130.00	115.00	130.00	36,780
2020-04-02	130.00	130.00	130.00	130.00	0
2020-04-02	130.00	130.00	115.00	130.00	0
2020-04-01	130.00	130.00	130.00	130.00	7,135
2020-04-01	130.00	130.00	115.00	130.00	7,135
2020-03-31	130.00	130.00	115.00	130.00	5,000
2020-03-30	130.00	130.00	115.00	130.00	7,000
2020-03-27	130.00	130.00	115.00	130.00	5,250
2020-03-26	130.00	130.00	115.00	130.00	0
2020-03-25	127.50	130.00	115.00	127.50	13,334
2020-03-24	127.50	127.50	115.00	127.50	0
2020-03-23	145.00	145.00	135.00	155.00	750
2020-03-20	160.00	160.00	145.00	160.00	8,228
2020-03-19	162.50	162.50	150.00	162.50	1,453
2020-03-18	162.50	162.50	150.00	162.50	0
2020-03-17	167.50	167.50	155.00	167.50	1,500
2020-03-16	170.00	170.00	160.00	175.00	10,750
2020-03-13	177.00	177.00	164.00	177.00	1,600
2020-03-12	185.00	185.00	170.00	187.00	1,500
2020-03-11	187.00	187.00	174.00	187.00	0
2020-03-10	187.00	187.00	174.00	187.00	0
2020-03-09	185.00	187.00	172.00	191.00	5,600
2020-03-06	193.00	193.00	186.00	191.00	2,000
2020-03-05	193.00	189.00	189.00	193.00	3,774
2020-03-04	193.00	193.00	186.00	193.00	0
2020-03-03	193.00	193.00	186.00	193.00	0
2020-03-02	193.00	193.00	186.00	193.00	3,572
2020-02-28	193.00	193.00	186.00	193.00	3,708
2020-02-27	198.00	198.00	186.00	198.00	1,000
2020-02-26	198.00	198.00	186.00	198.00	97,223
2020-02-25	198.00	198.00	186.00	198.00	4,000
2020-02-24	198.00	198.00	186.00	198.00	16,000
2020-02-21	190.00	198.00	180.00	198.00	0
2020-02-20	190.00	190.00	180.00	190.00	0
2020-02-19	190.00	190.00	180.00	190.00	192
2020-02-18	190.00	190.00	180.00	190.00	30,000
2020-02-17	190.00	193.00	186.00	190.00	0
2020-02-14	190.00	200.00	190.00	190.00	63,900
2020-02-13	190.00	190.00	180.00	190.00	0
2020-02-12	177.50	190.00	170.00	190.00	63,000
2020-02-11	177.50	177.50	170.00	177.50	1,500
2020-02-10	200.00	180.00	175.00	177.50	14,262
2020-02-07	200.00	200.00	190.00	199.00	10,000
2020-02-06	200.00	200.00	190.00	199.00	0
2020-02-05	200.00	200.00	190.00	199.00	0
2020-02-04	200.00	200.00	190.00	199.00	37,469
2020-02-03	200.00	200.00	190.00	199.00	0
2020-01-31	200.00	200.00	190.00	199.00	2,500
2020-01-30	200.00	197.00	197.00	199.00	25,324
2020-01-29	200.00	200.00	190.00	199.00	16,057
2020-01-28	198.00	199.00	190.00	199.00	25,265
2020-01-27	198.00	198.00	190.00	198.00	12,804
2020-01-24	198.00	198.00	190.00	197.00	0
2020-01-23	198.00	198.00	190.00	197.00	5,263
2020-01-22	198.00	198.00	190.00	197.00	0
2020-01-21	198.00	198.00	190.00	197.00	0
2020-01-20	198.00	198.00	190.00	197.00	1,000
2020-01-17	198.00	198.00	190.00	197.00	5,000
2020-01-16	195.00	195.00	190.00	195.00	13,395
2020-01-15	190.50	200.00	200.00	193.00	17,821
2020-01-14	195.00	195.00	190.00	190.50	17,970
2020-01-13	190.50	195.00	186.00	195.00	144,601
2020-01-10	189.00	190.50	186.00	190.50	3,500
2020-01-09	187.00	189.00	184.00	189.00	135,267
2020-01-08	185.00	187.00	180.00	187.00	11,752
2020-01-07	185.00	185.00	180.00	185.00	0
2020-01-06	185.00	185.00	180.00	185.00	0
2020-01-03	185.00	185.00	180.00	185.00	0
2020-01-02	185.00	185.00	180.00	185.00	0
2019-12-31	185.00	185.00	180.00	185.00	0
2019-12-30	185.00	185.00	180.00	185.00	0
2019-12-27	185.00	185.00	180.00	185.00	0
2019-12-24	182.50	185.00	180.00	185.00	24,381
2019-12-23	180.00	180.00	175.00	180.00	9,854
2019-12-20	180.00	180.00	175.00	180.00	2,500
2019-12-19	177.50	180.00	170.00	180.00	51,250
2019-12-18	177.50	177.50	170.00	177.50	0
2019-12-17	177.50	177.50	170.00	177.50	17,105
2019-12-16	177.50	177.50	170.00	177.50	10,000
2019-12-13	177.50	177.50	170.00	177.50	2,368
2019-12-12	177.50	177.50	170.00	177.50	0
2019-12-11	177.50	177.50	170.00	177.50	0
2019-12-10	177.50	177.50	170.00	177.50	52,722
2019-12-09	177.50	177.50	170.00	177.50	0
2019-12-06	177.50	177.50	170.00	177.50	0
2019-12-05	177.50	177.50	170.00	177.50	0
2019-12-04	177.50	177.50	170.00	177.50	0
2019-12-03	177.50	177.50	170.00	177.50	0
2019-12-02	177.50	177.50	170.00	177.50	0
2019-11-29	177.50	177.50	170.00	177.50	0
2019-11-28	177.50	177.50	170.00	177.50	7,000
2019-11-27	177.50	177.50	170.00	177.50	703
2019-11-26	177.50	177.50	170.00	177.50	0
2019-11-25	177.50	177.50	170.00	177.50	0
2019-11-22	177.50	177.50	170.00	177.50	0
2019-11-21	177.50	177.50	170.00	177.50	8,000
2019-11-20	177.50	177.50	170.00	177.50	0
2019-11-19	175.00	175.00	165.00	175.00	1,500
2019-11-18	175.00	175.00	165.00	175.00	0
2019-11-15	175.00	175.00	165.00	175.00	0
2019-11-14	175.00	175.00	165.00	175.00	0
2019-11-13	175.00	175.00	165.00	175.00	0
2019-11-12	175.00	175.00	165.00	175.00	7,520
2019-11-11	175.00	175.00	165.00	175.00	0
2019-11-08	175.00	175.00	165.00	175.00	4,500
2019-11-07	175.00	175.00	165.00	174.00	2,994
2019-11-06	175.00	175.00	165.00	174.00	0
2019-11-05	175.00	175.00	165.00	174.00	0
2019-11-04	175.00	175.00	165.00	174.00	0
2019-11-01	175.00	175.00	165.00	174.00	3,488
2019-10-31	175.00	175.00	165.00	174.00	0
2019-10-30	175.00	175.00	165.00	174.00	0
2019-10-29	175.00	175.00	165.00	174.00	13,750
2019-10-28	175.00	175.00	165.00	174.00	0
2019-10-25	175.00	175.00	165.00	174.00	0
2019-10-24	175.00	175.00	165.00	174.00	0
2019-10-23	175.00	175.00	165.00	174.00	0
2019-10-22	175.00	175.00	165.00	174.00	0
2019-10-21	177.50	177.50	170.00	174.00	336,015
2019-10-18	177.50	177.50	170.00	176.50	0
2019-10-17	175.00	176.50	165.00	176.50	8,000
2019-10-16	175.00	175.00	165.00	174.00	48,810
2019-10-15	175.00	175.00	165.00	174.00	0
2019-10-14	175.00	175.00	165.00	174.00	0
2019-10-11	175.00	175.00	165.00	174.00	0
2019-10-10	177.50	177.50	170.00	176.50	0
2019-10-09	177.50	177.50	170.00	176.50	0
2019-10-08	177.50	177.50	170.00	176.50	0
2019-10-07	177.50	177.50	170.00	176.50	1,103
2019-10-04	177.50	177.50	170.00	176.50	0
2019-10-03	177.50	177.50	170.00	176.50	0
2019-10-02	177.50	177.50	170.00	176.50	2,991
2019-10-01	177.50	177.50	170.00	176.50	0
2019-09-30	177.50	177.50	170.00	176.50	0
2019-09-27	177.50	177.50	170.00	176.50	2,000
2019-09-26	177.50	177.50	170.00	176.50	74,723
2019-09-25	177.50	177.50	170.00	176.50	5,800
2019-09-24	177.50	177.50	170.00	176.50	0
2019-09-23	177.50	177.50	170.00	176.50	0
2019-09-20	175.00	176.50	165.00	176.50	0
2019-09-19	172.50	174.00	165.00	174.00	0
2019-09-18	172.50	172.50	165.00	170.00	0
2019-09-17	172.50	172.50	165.00	170.00	0
2019-09-16	170.00	170.00	160.00	167.50	15,000
2019-09-13	157.50	165.00	150.00	165.00	23,000
2019-09-12	157.50	157.50	150.00	157.50	7,000
2019-09-11	155.00	157.50	155.00	157.50	18,500
2019-09-10	155.00	155.00	145.00	155.00	8,000
2019-09-09	155.00	155.00	145.00	155.00	2,500
2019-09-06	165.00	165.00	155.00	155.00	0
2019-09-05	165.00	165.00	155.00	162.50	2,531
2019-09-04	165.00	165.00	155.00	162.50	0
2019-09-03	165.00	165.00	155.00	162.50	0
2019-09-02	165.00	165.00	155.00	162.50	0
2019-08-30	165.00	165.00	155.00	162.50	0
2019-08-29	165.00	165.00	155.00	162.50	6,186
2019-08-28	165.00	165.00	155.00	162.50	3,083
2019-08-27	165.00	165.00	155.00	165.00	0
2019-08-23	165.00	165.00	155.00	165.00	0
2019-08-22	165.00	165.00	155.00	165.00	0
2019-08-21	162.50	165.00	155.00	165.00	0
2019-08-20	162.50	162.50	155.00	162.50	0
2019-08-19	180.00	180.00	162.50	162.50	3,373
2019-08-16	180.00	180.00	175.00	180.00	0
2019-08-15	180.00	180.00	175.00	180.00	0
2019-08-14	180.00	180.00	175.00	180.00	0
2019-08-13	185.00	185.00	175.00	180.00	750
2019-08-12	185.00	185.00	175.00	185.00	0
2019-08-09	185.00	185.00	175.00	185.00	0
2019-08-08	190.00	190.00	180.00	185.00	3,916
2019-08-07	190.00	190.00	180.00	190.00	3,000
2019-08-06	190.00	190.00	180.00	190.00	2,442
2019-08-05	191.00	191.00	182.00	190.00	750
2019-08-02	191.00	191.00	182.00	191.00	0
2019-08-01	191.00	191.00	182.00	191.00	0
2019-07-31	195.00	195.00	190.00	191.00	1,320
2019-07-30	200.00	200.00	190.00	195.00	0
2019-07-29	200.00	200.00	190.00	199.00	0
2019-07-26	200.00	200.00	190.00	199.00	0
2019-07-25	200.00	200.00	190.00	199.00	0
2019-07-24	200.00	200.00	190.00	199.00	2,000
2019-07-23	201.00	201.00	192.00	199.00	0
2019-07-22	201.00	201.00	192.00	200.00	0
2019-07-19	201.00	201.00	192.00	200.00	0
2019-07-18	201.00	201.00	192.00	200.00	0
2019-07-17	201.00	201.00	192.00	200.00	0
2019-07-16	201.00	201.00	192.00	200.00	0
2019-07-15	201.00	201.00	192.00	200.00	3,295
2019-07-12	201.00	201.00	192.00	200.00	0
2019-07-11	201.00	201.00	192.00	200.00	0
2019-07-10	201.00	201.00	192.00	200.00	8,800
2019-07-09	201.00	201.00	192.00	200.00	0
2019-07-08	201.00	201.00	192.00	200.00	275
2019-07-05	201.00	201.00	192.00	200.00	547,000
2019-07-04	201.00	201.00	192.00	201.00	0
2019-07-03	201.00	201.00	192.00	201.00	615
2019-07-02	201.00	201.00	192.00	201.00	0
2019-07-01	201.00	201.00	192.00	201.00	0
2019-06-28	201.00	201.00	192.00	201.00	0
2019-06-27	200.00	201.00	192.00	201.00	4,000
2019-06-26	202.00	202.00	192.00	200.00	0
2019-06-25	202.00	202.00	192.00	202.00	0
2019-06-24	202.00	202.00	192.00	202.00	680,000
2019-06-21	201.00	202.00	192.00	201.00	0
2019-06-20	210.00	210.00	200.00	201.00	2,048
2019-06-19	210.00	210.00	200.00	210.00	9,776
2019-06-18	210.00	210.00	200.00	210.00	1,500
2019-06-17	210.00	210.00	200.00	210.00	1,000
2019-06-14	210.00	210.00	200.00	210.00	0
2019-06-13	210.00	210.00	200.00	210.00	0
2019-06-12	210.00	210.00	200.00	210.00	452
2019-06-11	210.00	210.00	200.00	210.00	6,000
2019-06-10	208.00	210.00	200.00	210.00	7,143
2019-06-07	197.00	203.00	188.00	203.00	4,250
2019-06-06	195.00	197.00	186.00	197.00	3,000
2019-06-05	197.00	197.00	190.00	195.00	17,391
2019-06-04	200.00	200.00	190.00	200.00	13,916
2019-06-03	200.00	200.00	190.00	200.00	34,663
2019-05-31	200.00	200.00	190.00	200.00	20,000
2019-05-30	200.00	200.00	190.00	200.00	0
2019-05-29	200.00	200.00	190.00	200.00	0
2019-05-28	203.00	203.00	196.00	200.00	1,775
2019-05-24	193.00	203.00	186.00	203.00	10,750
2019-05-23	180.00	187.50	170.00	187.50	11,750
2019-05-22	180.00	180.00	170.00	180.00	0
2019-05-21	180.00	180.00	170.00	180.00	0
2019-05-20	180.00	180.00	170.00	180.00	1,000
2019-05-17	180.00	180.00	170.00	180.00	0
2019-05-16	180.00	180.00	170.00	180.00	0
2019-05-15	180.00	180.00	170.00	180.00	1,100
2019-05-14	180.00	180.00	170.00	180.00	0
2019-05-13	180.00	180.00	170.00	180.00	0
2019-05-10	180.00	180.00	170.00	180.00	4,000
2019-05-09	180.00	180.00	170.00	180.00	7,500
2019-05-08	180.00	180.00	170.00	180.00	0
2019-05-07	180.00	180.00	170.00	180.00	0
2019-05-03	180.00	180.00	170.00	180.00	0
2019-05-02	180.00	180.00	170.00	180.00	6,938
2019-05-01	180.00	180.00	170.00	180.00	1,163
2019-04-30	180.00	180.00	170.00	180.00	0
2019-04-29	180.00	180.00	170.00	180.00	0
2019-04-26	180.00	180.00	170.00	180.00	0
2019-04-25	180.00	180.00	170.00	180.00	0

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668