Ejf Investments Share History

Ejf Investments Share Price history. The following table shows end-of-day data EJFI historical share prices for Ejf Investments, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	95.50	95.50	95.50	95.50	0
2024-04-25	96.00	96.00	95.50	95.50	1,000
2024-04-24	96.00	96.00	95.50	95.50	0
2024-04-23	94.50	95.50	93.00	95.50	20,831
2024-04-22	96.00	96.00	94.50	94.50	8,606
2024-04-19	94.50	94.50	93.50	94.50	178,528
2024-04-18	94.50	94.50	94.50	94.50	19,695
2024-04-17	94.50	94.50	94.50	94.50	304
2024-04-16	95.00	95.00	91.00	94.50	11,097
2024-04-15	95.00	95.00	95.00	95.00	9,409
2024-04-12	95.00	91.00	91.00	91.00	5,646
2024-04-11	95.00	95.00	95.00	95.00	2,000
2024-04-10	96.50	96.50	95.00	95.00	4,148
2024-04-09	95.00	95.00	95.00	95.00	0
2024-04-08	95.00	95.00	95.00	95.00	34,989
2024-04-05	97.00	97.00	95.00	95.00	39,860
2024-04-04	97.00	97.00	97.00	97.00	10,000
2024-04-03	97.00	97.00	97.00	97.00	5,000
2024-04-02	96.50	97.00	96.50	97.00	6,764
2024-04-01	97.00	97.00	97.00	97.00	0
2024-03-29	97.00	97.00	97.00	97.00	0
2024-03-28	96.50	97.00	96.50	97.00	1,606
2024-03-27	97.00	100.00	94.00	100.00	122
2024-03-26	97.00	100.00	97.00	97.00	4
2024-03-25	97.00	97.00	97.00	97.00	0
2024-03-22	97.00	97.00	97.00	97.00	0
2024-03-21	97.00	95.00	94.00	95.00	596
2024-03-20	97.00	97.00	97.00	97.00	0
2024-03-19	97.00	97.00	97.00	97.00	6,600
2024-03-18	97.00	97.00	97.00	97.00	0
2024-03-15	97.00	100.00	97.00	97.00	2
2024-03-14	97.00	97.00	95.00	97.00	6,793
2024-03-13	97.00	97.50	97.00	97.00	4,909
2024-03-12	97.50	97.50	97.50	97.50	64,619
2024-03-11	97.50	97.50	97.50	97.50	14,165
2024-03-08	97.00	97.50	97.00	97.50	0
2024-03-07	97.00	97.50	97.00	97.50	0
2024-03-06	97.00	97.00	97.00	97.00	18,030
2024-03-05	97.00	97.00	97.00	97.00	1,760
2024-03-04	97.00	97.00	97.00	97.00	1,899
2024-03-01	97.00	97.00	97.00	97.00	23,119
2024-02-29	97.00	99.50	99.50	99.50	1,693
2024-02-28	97.00	100.00	94.00	100.00	309
2024-02-27	97.50	100.00	100.00	100.00	8,313
2024-02-26	97.50	97.50	97.50	97.50	32,000
2024-02-23	97.50	97.50	97.50	97.50	1,000
2024-02-22	99.50	99.50	97.50	97.50	33,655
2024-02-21	99.50	99.50	99.50	99.50	2,006
2024-02-20	99.50	99.50	95.50	99.50	804
2024-02-19	99.50	100.00	99.50	99.50	900
2024-02-16	99.50	99.50	99.50	99.50	990
2024-02-15	99.50	99.50	99.50	99.50	0
2024-02-14	99.50	95.50	95.50	95.50	10,651
2024-02-13	99.50	102.00	99.50	99.50	20,100
2024-02-12	101.00	101.00	99.50	99.50	20,002
2024-02-09	100.50	100.50	100.50	100.50	30,000
2024-02-08	99.50	100.50	99.50	100.50	0
2024-02-07	100.00	105.00	105.00	105.00	1,302
2024-02-06	100.00	100.00	100.00	100.00	2
2024-02-05	100.00	100.00	100.00	100.00	2,000
2024-02-02	100.50	100.50	100.50	100.50	4,464
2024-02-01	100.50	100.50	100.50	100.50	160
2024-01-31	100.50	100.50	100.50	100.50	1,302
2024-01-30	100.50	100.50	100.50	100.50	10,268
2024-01-29	101.00	103.00	101.00	101.00	3,695
2024-01-26	101.00	101.00	101.00	101.00	576
2024-01-25	101.00	101.00	101.00	101.00	1,939
2024-01-24	101.00	101.00	101.00	101.00	0
2024-01-23	101.00	101.00	101.00	101.00	30,571
2024-01-22	101.00	101.00	101.00	101.00	0
2024-01-19	101.50	101.50	101.00	101.00	4,047
2024-01-18	101.50	101.50	98.50	101.50	3,990
2024-01-17	101.50	101.50	99.00	101.50	15,000
2024-01-16	101.50	101.50	101.50	101.50	5,892
2024-01-15	99.50	101.50	99.50	101.50	0
2024-01-12	101.50	101.50	101.50	101.50	3,567
2024-01-11	101.50	101.50	101.50	101.50	194
2024-01-10	101.50	101.50	100.00	101.50	1,000
2024-01-09	101.50	101.50	101.50	101.50	0
2024-01-08	101.50	101.50	101.50	101.50	0
2024-01-05	101.50	101.50	101.50	101.50	41,500
2024-01-04	101.50	101.50	101.50	101.50	5,336
2024-01-03	101.50	101.50	101.50	101.50	7,895
2024-01-02	101.50	101.50	101.50	101.50	4,000
2024-01-01	101.50	101.50	101.50	101.50	0
2023-12-29	101.50	101.50	101.50	101.50	5,000
2023-12-28	99.50	101.50	98.50	101.50	2,000
2023-12-27	101.00	101.50	101.00	101.50	15,800
2023-12-26	101.00	101.00	101.00	101.00	0
2023-12-25	101.00	101.00	101.00	101.00	0
2023-12-22	101.00	103.00	101.00	101.00	1,189
2023-12-21	101.00	101.00	101.00	101.00	3,001
2023-12-20	101.00	102.00	102.00	102.00	5,385
2023-12-19	99.50	103.00	103.00	103.00	9,446
2023-12-18	99.50	99.50	99.50	99.50	4,984
2023-12-15	99.50	99.50	98.00	99.50	212,981
2023-12-14	99.50	99.50	98.50	99.50	360,000
2023-12-13	99.50	99.50	99.50	99.50	3,607
2023-12-12	99.50	99.50	99.50	99.50	10,160
2023-12-11	100.50	100.50	98.50	99.50	0
2023-12-08	100.50	100.50	100.50	100.50	2,000
2023-12-07	100.50	100.50	100.50	100.50	12,041
2023-12-06	100.50	100.50	100.50	100.50	4,064
2023-12-05	100.50	100.50	100.50	100.50	0
2023-12-04	100.50	100.50	100.50	100.50	1,015
2023-12-01	103.00	103.00	98.00	98.00	8,504
2023-11-30	100.50	100.50	100.50	100.50	2,114
2023-11-29	100.50	100.50	98.00	100.50	860
2023-11-28	103.00	103.00	98.00	100.50	35,363
2023-11-27	103.00	103.00	103.00	103.00	7,869
2023-11-24	105.00	98.00	98.00	98.00	28,206
2023-11-23	105.00	105.00	105.00	105.00	12,272
2023-11-22	105.00	105.00	105.00	105.00	12,403
2023-11-21	108.00	108.00	100.00	100.00	15,657
2023-11-20	108.00	108.00	108.00	108.00	0
2023-11-17	106.00	109.00	106.00	108.00	10,501
2023-11-16	106.00	109.00	106.00	109.00	0
2023-11-15	109.00	109.00	109.00	109.00	0
2023-11-14	109.00	106.00	106.00	106.00	971
2023-11-13	109.00	109.00	109.00	109.00	0
2023-11-10	109.00	109.00	109.00	109.00	0
2023-11-09	109.00	109.00	109.00	109.00	0
2023-11-08	109.00	109.00	109.00	109.00	0
2023-11-07	109.00	109.00	109.00	109.00	3,100
2023-11-06	109.00	109.00	109.00	109.00	0
2023-11-03	108.00	109.00	108.00	109.00	0
2023-11-02	111.00	111.00	105.00	106.00	1,504
2023-11-01	111.00	111.00	111.00	111.00	0
2023-10-31	111.00	111.00	111.00	111.00	653
2023-10-30	111.00	111.00	111.00	111.00	2,696
2023-10-27	111.00	111.00	111.00	111.00	4,823
2023-10-26	111.00	111.00	111.00	111.00	0
2023-10-25	111.00	111.00	108.00	111.00	290
2023-10-24	111.00	111.00	111.00	111.00	1,786
2023-10-23	111.00	111.00	111.00	111.00	0
2023-10-20	111.00	111.00	111.00	111.00	0
2023-10-19	111.00	111.00	111.00	111.00	0
2023-10-18	111.00	111.00	111.00	111.00	2,690
2023-10-17	111.00	111.00	111.00	111.00	0
2023-10-16	110.50	111.00	110.50	111.00	0
2023-10-13	110.50	110.50	110.50	110.50	0
2023-10-12	110.50	110.50	110.50	110.50	0
2023-10-11	110.50	112.00	110.50	110.50	2,651
2023-10-10	110.50	117.00	110.50	110.50	0
2023-10-09	106.00	111.00	106.00	110.00	1
2023-10-06	110.00	110.00	110.00	110.00	0
2023-10-05	110.00	110.00	110.00	110.00	0
2023-10-04	110.00	110.00	110.00	110.00	48
2023-10-03	111.00	111.00	110.00	110.00	22,441
2023-10-02	111.00	111.00	111.00	111.00	5,000
2023-09-29	111.00	111.00	111.00	111.00	0
2023-09-28	111.00	111.00	111.00	111.00	0
2023-09-27	111.00	111.00	111.00	111.00	3,770
2023-09-26	111.00	111.00	111.00	111.00	4,727
2023-09-25	111.00	111.00	111.00	111.00	0
2023-09-22	107.00	111.00	106.00	111.00	95,758
2023-09-21	107.00	107.00	107.00	107.00	5,153
2023-09-20	107.00	107.00	107.00	107.00	0
2023-09-19	107.00	107.00	107.00	107.00	0
2023-09-18	107.00	107.00	107.00	107.00	0
2023-09-15	104.00	110.50	104.00	107.00	20,026
2023-09-14	107.00	107.00	107.00	107.00	0
2023-09-13	107.00	107.00	107.00	107.00	0
2023-09-12	107.00	107.00	107.00	107.00	1,160
2023-09-11	107.00	107.00	107.00	107.00	3,800
2023-09-08	110.00	110.50	107.00	107.00	917
2023-09-07	107.00	107.00	107.00	107.00	0
2023-09-06	107.00	107.00	107.00	107.00	0
2023-09-05	107.00	107.00	107.00	107.00	917
2023-09-04	107.00	108.00	107.00	107.00	13,963
2023-09-01	107.00	107.00	107.00	107.00	0
2023-08-31	107.00	107.00	107.00	107.00	0
2023-08-30	107.00	107.00	107.00	107.00	0
2023-08-29	107.00	107.00	107.00	107.00	0
2023-08-28	107.00	107.00	107.00	107.00	0
2023-08-25	107.00	107.00	107.00	107.00	0
2023-08-24	107.00	107.00	107.00	107.00	0
2023-08-23	107.00	107.00	107.00	107.00	0
2023-08-22	107.00	107.00	107.00	107.00	0
2023-08-21	107.00	107.00	107.00	107.00	0
2023-08-18	107.00	107.00	107.00	107.00	37
2023-08-17	107.00	107.00	107.00	107.00	0
2023-08-16	107.00	107.00	107.00	107.00	0
2023-08-15	107.00	107.00	107.00	107.00	0
2023-08-14	110.00	110.00	105.50	107.00	4,631
2023-08-11	105.50	105.50	105.50	105.50	2,705
2023-08-10	105.50	105.50	105.50	105.50	0
2023-08-09	105.50	105.50	105.50	105.50	0
2023-08-08	105.50	105.50	105.50	105.50	0
2023-08-07	105.50	105.50	105.50	105.50	2,777
2023-08-04	105.50	105.50	105.50	105.50	2,083
2023-08-03	105.50	105.50	105.50	105.50	6,400
2023-08-02	108.00	110.00	108.00	108.00	3,339
2023-08-01	108.00	108.00	108.00	108.00	1,667
2023-07-31	108.00	108.00	108.00	108.00	0
2023-07-28	108.00	108.00	108.00	108.00	0
2023-07-27	108.00	108.00	108.00	108.00	4,246
2023-07-26	112.00	112.00	108.00	108.00	2
2023-07-25	108.00	108.00	108.00	108.00	0
2023-07-24	107.00	108.00	107.00	108.00	22,599
2023-07-21	107.00	104.00	104.00	104.00	468
2023-07-20	107.00	107.00	106.00	107.00	25,000
2023-07-19	107.00	107.00	107.00	107.00	0
2023-07-18	107.00	107.00	107.00	107.00	1,000
2023-07-17	108.50	108.50	106.00	106.00	57,948
2023-07-14	108.50	108.50	108.50	108.50	54
2023-07-13	108.50	108.50	108.50	108.50	0
2023-07-12	108.50	108.50	108.50	108.50	0
2023-07-11	112.00	112.00	108.50	108.50	0
2023-07-10	108.50	108.50	108.50	108.50	7,550
2023-07-07	108.50	108.50	108.50	108.50	1,781
2023-07-06	117.50	109.00	108.50	108.50	4,674
2023-07-05	108.50	108.50	108.50	108.50	4,464
2023-07-04	108.50	108.50	108.50	108.50	0
2023-07-03	108.50	108.50	108.50	108.50	6,776
2023-06-30	108.50	108.50	108.50	108.50	0
2023-06-29	109.50	109.50	108.50	108.50	1,513
2023-06-28	109.50	109.50	109.50	109.50	0
2023-06-27	112.00	112.00	109.50	109.50	2
2023-06-26	109.50	109.50	109.50	109.50	0
2023-06-23	109.50	109.50	109.50	109.50	0
2023-06-22	109.50	109.50	109.50	109.50	132
2023-06-21	109.50	109.50	109.50	109.50	0
2023-06-20	110.50	110.50	109.50	109.50	0
2023-06-19	110.50	110.50	110.50	110.50	1,075
2023-06-16	110.50	111.00	110.50	110.50	5,572
2023-06-15	110.50	110.50	110.50	110.50	0
2023-06-14	110.50	110.50	110.50	110.50	1,075
2023-06-13	110.50	110.50	110.50	110.50	2,465
2023-06-12	110.50	110.50	110.50	110.50	7,870
2023-06-09	110.50	110.50	110.50	110.50	6,463
2023-06-08	110.50	110.50	110.50	110.50	4
2023-06-07	110.50	110.50	110.50	110.50	6,803
2023-06-06	110.50	110.50	110.50	110.50	16
2023-06-05	110.50	110.50	110.50	110.50	5
2023-06-02	110.50	110.50	110.50	110.50	1,533
2023-06-01	110.50	110.50	110.50	110.50	0
2023-05-31	110.50	110.50	110.50	110.50	0
2023-05-30	110.50	110.50	110.50	110.50	8,383
2023-05-29	110.50	110.50	110.50	110.50	0
2023-05-26	110.50	110.50	110.50	110.50	2,637
2023-05-25	110.50	119.00	110.50	110.50	688
2023-05-24	110.50	110.50	110.50	110.50	10,000
2023-05-23	110.50	110.50	110.50	110.50	0
2023-05-22	110.50	110.50	110.50	110.50	872
2023-05-19	110.50	110.50	110.50	110.50	27,988
2023-05-18	110.50	110.50	110.50	110.50	0
2023-05-17	110.50	110.50	110.50	110.50	1,000
2023-05-16	110.50	110.50	110.50	110.50	3,449
2023-05-15	110.50	110.50	110.50	110.50	5,871
2023-05-12	110.50	110.50	110.50	110.50	467
2023-05-11	110.50	110.50	110.50	110.50	4
2023-05-10	111.00	111.00	110.50	110.50	1
2023-05-09	111.00	111.00	111.00	111.00	874
2023-05-08	111.00	111.00	111.00	111.00	0
2023-05-05	111.00	111.00	111.00	111.00	0
2023-05-04	112.50	112.50	111.00	111.00	0
2023-05-03	116.50	116.50	115.00	115.00	5,515
2023-05-02	120.50	120.50	116.50	116.50	907
2023-05-01	120.50	120.50	120.50	120.50	0
2023-04-28	120.50	120.50	120.50	120.50	5,550
2023-04-27	120.50	120.50	120.50	120.50	13,000
2023-04-26	120.50	120.50	120.50	120.50	15
2023-04-25	120.50	120.50	120.50	120.50	7,300
2023-04-24	120.50	120.50	120.50	120.50	2
2023-04-21	120.50	120.50	120.50	120.50	0
2023-04-20	120.50	120.50	120.50	120.50	0
2023-04-19	120.50	120.50	120.50	120.50	26,048
2023-04-18	120.50	120.50	120.50	120.50	10,114
2023-04-17	120.50	120.50	120.50	120.50	10,244
2023-04-14	120.50	120.50	120.50	120.50	5,831
2023-04-13	120.50	120.50	120.50	120.50	5
2023-04-12	120.50	120.50	120.50	120.50	2,500
2023-04-11	119.00	120.50	119.00	120.50	789
2023-04-10	119.00	119.00	119.00	119.00	0
2023-04-07	119.00	119.00	119.00	119.00	0
2023-04-06	118.00	119.50	118.00	119.00	2,800
2023-04-05	114.00	119.00	114.00	119.00	4,226
2023-04-04	115.00	115.00	114.00	114.00	18,975
2023-04-03	117.00	117.00	115.00	115.00	15,741
2023-03-31	117.00	117.00	117.00	117.00	118
2023-03-30	118.00	121.00	116.00	117.00	405
2023-03-29	108.00	118.00	107.50	118.00	21,000
2023-03-28	107.50	107.50	107.50	107.50	0
2023-03-27	106.00	106.00	106.00	106.00	1,645
2023-03-24	108.50	108.50	106.00	106.00	10,021
2023-03-23	107.00	108.50	107.00	108.50	11,416
2023-03-22	107.00	107.00	107.00	107.00	0
2023-03-21	105.00	107.00	105.00	107.00	11,000
2023-03-20	110.00	110.00	105.00	105.00	8,206
2023-03-17	114.00	114.00	110.00	110.00	7,434
2023-03-16	117.00	117.00	114.00	114.00	8,304
2023-03-15	120.00	120.00	114.00	115.00	5,973
2023-03-14	120.50	120.50	118.50	118.50	3,636
2023-03-13	124.00	119.00	119.00	119.00	20,264
2023-03-10	126.00	126.00	125.00	126.00	12,091
2023-03-09	129.00	129.00	126.00	126.00	11,539
2023-03-08	129.00	129.00	129.00	129.00	3
2023-03-07	129.00	129.00	129.00	129.00	452
2023-03-06	129.00	129.00	129.00	129.00	1,875
2023-03-03	129.00	129.00	129.00	129.00	2,911
2023-03-02	131.00	131.00	129.00	129.00	11,419
2023-03-01	131.00	131.00	131.00	131.00	6,022
2023-02-28	131.00	131.00	131.00	131.00	1,025
2023-02-27	131.00	131.00	131.00	131.00	77
2023-02-24	131.00	131.00	131.00	131.00	25
2023-02-23	131.00	131.00	131.00	131.00	1,525
2023-02-22	131.00	132.00	131.00	131.00	7,213
2023-02-21	131.00	131.00	131.00	131.00	0
2023-02-20	131.00	131.00	131.00	131.00	5,739
2023-02-17	131.00	131.00	131.00	131.00	1,989
2023-02-16	131.00	131.00	131.00	131.00	28
2023-02-15	131.00	131.00	131.00	131.00	750
2023-02-14	131.00	131.00	131.00	131.00	0
2023-02-13	131.00	131.00	131.00	131.00	2,000
2023-02-10	131.00	132.00	131.00	131.00	1,850
2023-02-09	131.00	131.00	131.00	131.00	13,789
2023-02-08	131.00	131.00	131.00	131.00	1
2023-02-07	131.00	131.00	131.00	131.00	943
2023-02-06	131.00	131.00	131.00	131.00	1,393
2023-02-03	131.00	131.00	131.00	131.00	9,468
2023-02-02	131.00	131.00	131.00	131.00	63,532
2023-02-01	131.00	132.00	131.00	131.00	722
2023-01-31	131.00	131.00	131.00	131.00	1,000
2023-01-30	131.00	131.00	131.00	131.00	5,663
2023-01-27	131.00	131.00	131.00	131.00	65,064
2023-01-26	131.00	131.00	131.00	131.00	3,046
2023-01-25	131.00	131.00	131.00	131.00	0
2023-01-24	132.00	132.00	131.00	131.00	57,503
2023-01-23	132.00	132.00	132.00	132.00	3,017
2023-01-20	132.00	132.00	132.00	132.00	1,890
2023-01-19	132.00	132.00	132.00	132.00	1
2023-01-18	132.00	132.00	132.00	132.00	4
2023-01-17	132.00	132.00	132.00	132.00	2
2023-01-16	132.00	132.00	132.00	132.00	37
2023-01-13	132.00	132.00	132.00	132.00	227
2023-01-12	132.00	132.00	132.00	132.00	0
2023-01-11	132.00	132.00	132.00	132.00	0
2023-01-10	132.00	132.00	132.00	132.00	7,572
2023-01-09	132.00	132.00	132.00	132.00	1
2023-01-06	132.00	132.00	129.00	132.00	4,634
2023-01-05	132.00	132.00	132.00	132.00	15,673
2023-01-04	132.00	132.00	132.00	132.00	1,514
2023-01-03	132.00	132.00	132.00	132.00	8,302
2023-01-02	132.00	132.00	132.00	132.00	0
2022-12-30	132.00	132.00	132.00	132.00	1,720
2022-12-29	132.00	132.00	132.00	132.00	4,549
2022-12-28	132.00	132.00	132.00	132.00	5
2022-12-27	132.00	132.00	132.00	132.00	0
2022-12-26	132.00	132.00	132.00	132.00	0
2022-12-23	132.00	132.00	132.00	132.00	0
2022-12-22	132.00	132.00	132.00	132.00	13,363
2022-12-21	133.00	133.00	132.00	132.00	2,650
2022-12-20	132.00	133.00	132.00	133.00	0
2022-12-19	133.00	133.00	133.00	133.00	0
2022-12-16	133.00	133.00	133.00	133.00	0
2022-12-15	133.00	133.00	133.00	133.00	50,002
2022-12-14	133.00	133.00	133.00	133.00	8,900
2022-12-13	133.00	136.00	133.00	133.00	4,017
2022-12-12	133.00	133.00	133.00	133.00	204,918
2022-12-09	133.00	133.00	133.00	133.00	1,251
2022-12-08	133.00	133.00	133.00	133.00	0
2022-12-07	133.00	133.00	133.00	133.00	1,366
2022-12-06	133.00	133.00	133.00	133.00	388,875
2022-12-05	133.00	133.00	130.00	133.00	11,014
2022-12-02	133.00	133.00	133.00	133.00	4,444
2022-12-01	133.00	133.00	133.00	133.00	200
2022-11-30	133.00	133.00	133.00	133.00	2,002
2022-11-29	133.00	133.00	133.00	133.00	1,419
2022-11-28	133.00	133.00	133.00	133.00	30,056
2022-11-25	133.00	133.00	133.00	133.00	6,257
2022-11-24	133.00	133.00	133.00	133.00	4,177
2022-11-23	133.00	133.00	133.00	133.00	4
2022-11-22	133.00	133.00	133.00	133.00	3,681
2022-11-21	132.00	133.00	132.00	133.00	729
2022-11-18	133.00	133.00	133.00	133.00	18,306
2022-11-17	133.00	136.00	133.00	133.00	14,644
2022-11-16	133.00	133.00	133.00	133.00	18,009
2022-11-15	133.00	133.00	133.00	133.00	811
2022-11-14	133.00	133.00	133.00	133.00	10,777
2022-11-11	133.00	133.00	133.00	133.00	38,029
2022-11-10	133.00	133.00	133.00	133.00	3,575
2022-11-09	126.00	133.00	130.00	133.00	25,214
2022-11-08	125.00	126.00	125.00	126.00	27,639
2022-11-07	125.00	125.00	123.00	125.00	24,601
2022-11-04	125.00	125.00	125.00	125.00	6,103
2022-11-03	125.00	125.00	125.00	125.00	0
2022-11-02	125.00	125.00	125.00	125.00	1,372
2022-11-01	125.00	125.00	125.00	125.00	140
2022-10-31	125.00	125.00	125.00	125.00	1,957
2022-10-28	125.00	125.00	125.00	125.00	0
2022-10-27	125.00	125.00	125.00	125.00	0
2022-10-26	123.50	125.00	123.50	125.00	0
2022-10-25	121.50	123.50	122.00	123.50	5,796
2022-10-24	118.00	121.50	118.00	121.50	186,206
2022-10-21	118.00	118.00	118.00	118.00	9,799
2022-10-20	118.00	118.00	118.00	118.00	0
2022-10-19	118.00	118.00	118.00	118.00	0
2022-10-18	118.00	118.00	118.00	118.00	2,502
2022-10-17	118.00	118.00	118.00	118.00	1,720
2022-10-14	118.00	118.00	118.00	118.00	0
2022-10-13	118.00	118.00	118.00	118.00	3,000
2022-10-12	118.00	118.00	118.00	118.00	2
2022-10-11	118.00	118.00	118.00	118.00	62
2022-10-10	118.00	118.00	118.00	118.00	2
2022-10-07	118.00	118.00	118.00	118.00	0
2022-10-06	118.00	118.00	118.00	118.00	3,300
2022-10-05	118.00	118.00	118.00	118.00	0
2022-10-04	118.00	118.00	118.00	118.00	7,727
2022-10-03	118.00	118.00	118.00	118.00	0
2022-09-30	118.00	118.00	118.00	118.00	0
2022-09-29	118.00	118.00	118.00	118.00	0
2022-09-28	118.00	118.00	118.00	118.00	0
2022-09-27	118.00	118.00	118.00	118.00	800
2022-09-26	118.00	118.00	118.00	118.00	0
2022-09-23	118.00	118.00	114.00	118.00	12,409
2022-09-22	118.00	118.00	118.00	118.00	0
2022-09-21	118.00	118.00	118.00	118.00	0
2022-09-20	118.00	118.00	118.00	118.00	1,000
2022-09-19	118.00	118.00	118.00	118.00	0
2022-09-16	118.00	118.00	118.00	118.00	0
2022-09-15	118.00	118.00	118.00	118.00	0
2022-09-14	118.00	118.00	118.00	118.00	0
2022-09-13	118.00	118.00	118.00	118.00	2,212
2022-09-12	118.00	118.00	118.00	118.00	20,501
2022-09-09	118.00	118.00	118.00	118.00	0
2022-09-08	118.00	118.00	118.00	118.00	0
2022-09-07	118.00	118.00	118.00	118.00	982
2022-09-06	118.00	118.00	118.00	118.00	0
2022-09-05	118.00	118.00	118.00	118.00	0
2022-09-02	118.00	118.00	118.00	118.00	108,712
2022-09-01	118.00	118.00	118.00	118.00	13,500
2022-08-31	118.00	121.00	121.00	118.00	326
2022-08-30	118.00	118.00	118.00	118.00	1,668
2022-08-29	118.00	118.00	118.00	118.00	0
2022-08-26	118.00	118.00	118.00	118.00	131,184
2022-08-25	121.00	121.00	120.00	118.00	369,375
2022-08-24	118.00	118.00	118.00	118.00	0
2022-08-23	118.00	118.00	118.00	118.00	0
2022-08-22	118.00	118.00	118.00	118.00	1
2022-08-19	118.00	118.00	118.00	118.00	140,312
2022-08-18	118.00	118.00	118.00	118.00	7,724
2022-08-17	118.00	118.00	118.00	118.00	30,000
2022-08-16	118.00	118.00	118.00	118.00	1,250
2022-08-15	118.00	118.00	118.00	118.00	67,820
2022-08-12	118.00	120.00	120.00	120.00	39,506
2022-08-11	118.00	118.00	118.00	118.00	194
2022-08-10	118.00	118.00	118.00	118.00	5
2022-08-09	118.00	118.00	118.00	118.00	12,039
2022-08-08	118.00	118.00	118.00	118.00	0
2022-08-05	118.00	118.00	118.00	118.00	0
2022-08-04	118.00	118.00	118.00	118.00	5,000
2022-08-03	120.00	120.00	120.00	120.00	0
2022-08-02	120.00	120.00	120.00	120.00	20,000
2022-08-01	120.00	120.00	116.00	120.00	13,511
2022-07-29	120.00	120.00	120.00	120.00	9,103
2022-07-28	120.00	120.00	120.00	120.00	4,883
2022-07-27	120.00	120.00	120.00	120.00	2,441
2022-07-26	120.00	122.00	122.00	122.00	5,427
2022-07-25	120.00	120.00	120.00	120.00	10,592
2022-07-22	120.00	120.00	120.00	120.00	0
2022-07-21	120.00	120.00	120.00	120.00	0
2022-07-20	120.00	120.00	120.00	120.00	0
2022-07-19	120.00	120.00	120.00	120.00	0
2022-07-18	120.00	120.00	120.00	120.00	2,040
2022-07-15	120.50	120.50	120.00	120.00	13,305
2022-07-14	121.00	117.00	117.00	117.00	1,700
2022-07-13	121.00	121.00	121.00	121.00	0
2022-07-12	121.00	121.00	121.00	121.00	0
2022-07-11	121.00	121.00	121.00	121.00	8,623
2022-07-08	121.00	121.00	121.00	121.00	0
2022-07-07	121.00	121.00	121.00	121.00	0
2022-07-06	121.00	121.00	121.00	121.00	0
2022-07-05	121.00	121.00	121.00	121.00	0
2022-07-04	121.00	121.00	121.00	121.00	0
2022-07-01	121.00	121.00	121.00	121.00	1,500
2022-06-30	121.00	121.00	121.00	121.00	0
2022-06-29	121.50	121.50	121.00	121.00	5,005
2022-06-28	121.50	121.50	121.50	121.50	34,183
2022-06-27	121.50	121.50	121.50	121.50	0
2022-06-24	121.50	121.50	121.50	121.50	1,112,713
2022-06-23	121.50	121.50	121.50	121.50	12,000
2022-06-22	121.50	119.00	119.00	119.00	422
2022-06-21	122.00	122.00	122.00	122.00	0
2022-06-20	122.00	122.00	122.00	122.00	0
2022-06-17	122.00	122.00	122.00	122.00	0
2022-06-16	122.00	122.00	122.00	122.00	0
2022-06-15	122.00	122.00	122.00	122.00	0
2022-06-14	122.00	122.00	122.00	122.00	0
2022-06-13	122.00	122.00	122.00	122.00	518
2022-06-10	122.00	122.00	122.00	122.00	0
2022-06-09	122.00	122.00	122.00	122.00	0
2022-06-08	122.00	122.00	122.00	122.00	2,008
2022-06-07	122.00	122.00	122.00	122.00	1,000
2022-06-06	122.00	122.00	122.00	122.00	39,254
2022-06-03	122.00	122.00	122.00	122.00	0
2022-06-02	122.00	122.00	122.00	122.00	0
2022-06-01	122.00	122.00	122.00	122.00	4,463
2022-05-31	122.00	122.00	122.00	122.00	14,822
2022-05-30	122.00	122.00	122.00	122.00	0
2022-05-27	122.00	122.00	122.00	122.00	1,500
2022-05-26	122.50	122.50	122.00	122.00	0
2022-05-25	122.50	122.50	122.50	122.50	6,528
2022-05-24	123.50	123.50	122.50	122.50	21,505
2022-05-23	123.50	123.50	123.50	123.50	10,679
2022-05-20	124.00	124.00	120.00	123.50	0
2022-05-19	124.00	124.00	123.50	123.50	1
2022-05-18	124.00	124.00	124.00	124.00	3,933
2022-05-17	124.00	124.00	124.00	124.00	288
2022-05-16	124.00	124.00	124.00	124.00	3,933
2022-05-13	124.00	124.00	124.00	124.00	0
2022-05-12	124.00	124.00	124.00	124.00	13,995
2022-05-11	124.00	124.00	124.00	124.00	0
2022-05-10	124.00	124.00	124.00	124.00	3,000
2022-05-09	124.00	124.00	124.00	124.00	0
2022-05-06	124.00	124.00	124.00	124.00	0
2022-05-05	125.00	125.00	125.00	124.00	1,200
2022-05-04	124.00	124.00	124.00	124.00	280
2022-05-03	124.00	124.00	124.00	124.00	2,121
2022-05-02	124.00	124.00	124.00	124.00	0
2022-04-29	124.00	124.00	124.00	124.00	0
2022-04-28	124.00	124.00	124.00	124.00	0
2022-04-27	124.00	124.00	124.00	124.00	10,738
2022-04-26	124.00	124.00	124.00	124.00	0
2022-04-25	124.00	124.00	124.00	124.00	0
2022-04-22	124.00	124.00	124.00	124.00	11,781
2022-04-21	124.00	124.00	124.00	124.00	35,565
2022-04-20	123.50	124.00	123.50	124.00	2,500
2022-04-19	123.50	123.50	123.50	123.50	18,249
2022-04-18	122.50	122.50	122.50	122.50	0
2022-04-15	122.50	122.50	122.50	122.50	0
2022-04-14	122.50	122.50	122.50	122.50	5,800
2022-04-13	122.50	122.50	122.50	122.50	500
2022-04-12	122.50	122.50	122.50	122.50	0
2022-04-11	122.50	121.00	121.00	122.50	1,000
2022-04-08	123.00	123.00	122.50	122.50	0
2022-04-07	123.00	123.00	123.00	123.00	14,000
2022-04-06	123.00	123.00	123.00	123.00	2,398
2022-04-05	123.00	123.00	123.00	123.00	799
2022-04-04	123.00	123.00	123.00	123.00	800
2022-04-01	123.00	123.00	123.00	123.00	799
2022-03-31	123.00	123.00	123.00	123.00	102,602
2022-03-30	123.00	123.00	123.00	123.00	0
2022-03-29	123.00	123.00	123.00	123.00	0
2022-03-28	123.00	123.00	123.00	123.00	0
2022-03-25	123.00	123.00	123.00	123.00	0
2022-03-24	123.00	123.00	123.00	123.00	384
2022-03-23	123.00	123.00	123.00	123.00	3,000
2022-03-22	123.00	123.00	123.00	123.00	125,000
2022-03-21	123.00	123.00	123.00	123.00	55,540
2022-03-18	123.00	123.00	123.00	123.00	2,026
2022-03-17	123.00	123.00	123.00	123.00	0
2022-03-16	123.00	123.00	123.00	123.00	2,026
2022-03-15	123.00	123.00	123.00	123.00	0
2022-03-14	123.00	123.00	123.00	123.00	195,000
2022-03-11	123.00	123.00	123.00	123.00	461
2022-03-10	123.00	123.00	123.00	123.00	0
2022-03-09	123.00	123.00	123.00	123.00	38,884
2022-03-08	126.00	126.00	123.00	123.00	1,500
2022-03-07	128.00	130.00	130.00	126.00	5,375
2022-03-04	128.00	128.00	128.00	128.00	0
2022-03-03	128.00	128.00	128.00	128.00	0
2022-03-02	128.00	128.00	128.00	128.00	57
2022-03-01	128.00	128.00	128.00	128.00	0
2022-02-28	128.00	128.00	128.00	128.00	0
2022-02-25	128.00	128.00	128.00	128.00	384
2022-02-24	128.00	128.00	128.00	128.00	3,000
2022-02-23	128.00	128.00	128.00	128.00	0
2022-02-22	128.00	128.00	128.00	128.00	0
2022-02-21	128.00	128.00	128.00	128.00	0
2022-02-18	128.00	128.00	128.00	128.00	0
2022-02-17	128.00	128.00	128.00	128.00	0
2022-02-16	128.00	128.00	128.00	128.00	0
2022-02-15	128.00	128.00	128.00	128.00	0
2022-02-14	128.00	128.00	128.00	128.00	0
2022-02-11	128.00	128.00	128.00	128.00	35,000
2022-02-10	128.00	128.00	128.00	128.00	0
2022-02-09	130.00	130.00	130.00	130.00	0
2022-02-08	130.00	130.00	130.00	130.00	0
2022-02-07	130.00	130.00	130.00	130.00	4,500
2022-02-04	130.00	130.00	130.00	130.00	0
2022-02-03	131.00	131.00	130.00	131.00	25,030
2022-02-02	131.00	131.00	131.00	131.00	0
2022-02-01	130.00	134.00	130.00	131.00	23,441
2022-01-31	130.00	130.00	130.00	130.00	11,949
2022-01-28	130.00	130.00	130.00	130.00	0
2022-01-27	130.00	130.00	130.00	130.00	0
2022-01-26	130.00	130.00	130.00	130.00	0
2022-01-25	130.00	130.00	130.00	130.00	0
2022-01-24	130.00	130.00	130.00	129.00	0
2022-01-21	130.00	130.00	130.00	130.00	80,956
2022-01-20	130.00	130.00	130.00	130.00	0
2022-01-19	130.00	130.00	130.00	130.00	160
2022-01-18	129.00	129.00	129.00	129.00	160
2022-01-17	129.00	129.00	129.00	129.00	0
2022-01-14	129.00	129.00	129.00	129.00	19,162
2022-01-13	129.00	129.00	129.00	129.00	7,951
2022-01-12	129.00	129.00	129.00	129.00	4,000
2022-01-11	129.00	129.00	129.00	129.00	14,921
2022-01-10	129.00	132.00	132.00	132.00	1,000
2022-01-07	129.00	129.00	129.00	129.00	3,000
2022-01-06	129.00	129.00	129.00	129.00	0
2022-01-05	129.00	129.00	129.00	129.00	0
2022-01-04	129.00	129.00	129.00	129.00	6,234
2022-01-03	129.00	129.00	129.00	129.00	0
2021-12-31	129.00	129.00	129.00	129.00	0
2021-12-30	129.00	129.00	126.00	129.00	0
2021-12-29	129.00	129.00	129.00	129.00	1,122
2021-12-28	129.00	129.00	129.00	129.00	0
2021-12-27	129.00	129.00	129.00	129.00	0
2021-12-24	129.00	129.00	129.00	129.00	0
2021-12-23	129.00	129.00	129.00	129.00	320
2021-12-22	129.00	129.00	129.00	129.00	159,265
2021-12-21	129.00	129.00	129.00	129.00	74,635
2021-12-20	129.00	129.00	129.00	129.00	0
2021-12-17	129.00	129.00	129.00	129.00	8,746
2021-12-16	129.00	129.00	129.00	129.00	0
2021-12-15	129.00	129.00	129.00	129.00	0
2021-12-14	129.00	129.00	129.00	129.00	2,860
2021-12-13	129.00	129.00	129.00	129.00	555
2021-12-10	129.00	129.00	129.00	129.00	0
2021-12-09	129.00	129.00	129.00	129.00	0
2021-12-08	129.00	129.00	129.00	129.00	14,740
2021-12-07	129.00	129.00	129.00	129.00	9,365
2021-12-06	128.50	129.00	128.50	129.00	5,036
2021-12-03	128.50	128.50	128.50	128.50	0
2021-12-02	128.50	128.50	128.50	128.50	946
2021-12-01	128.50	128.50	128.50	128.50	100,000
2021-11-30	128.50	128.50	128.50	128.50	155,000
2021-11-29	128.50	128.50	128.50	128.50	0
2021-11-26	128.50	128.50	125.00	128.50	6,009
2021-11-25	128.50	128.50	128.50	128.50	0
2021-11-24	128.50	128.50	128.50	128.50	0
2021-11-23	128.50	128.50	128.50	128.50	8,139
2021-11-22	128.50	128.50	128.50	128.50	21,700
2021-11-19	128.50	128.50	128.50	128.50	0
2021-11-18	128.50	128.50	128.50	128.50	0
2021-11-17	128.50	128.50	128.50	128.50	0
2021-11-16	128.50	128.50	128.50	128.50	0
2021-11-15	128.50	128.50	128.50	128.50	0
2021-11-12	128.50	128.50	128.50	128.50	0
2021-11-11	128.50	128.50	128.50	128.50	11,240
2021-11-10	128.50	132.00	132.00	128.50	3
2021-11-09	128.50	128.50	128.50	128.50	0
2021-11-08	128.50	128.50	128.50	128.50	1,000
2021-11-05	127.50	131.00	131.00	128.50	3,362
2021-11-04	127.50	127.50	127.50	127.50	0
2021-11-03	128.50	128.50	128.50	128.50	1,510
2021-11-02	128.50	128.50	128.50	128.50	0
2021-11-01	128.50	128.50	128.50	128.50	574,115
2021-10-29	128.50	128.50	128.50	128.50	1,526
2021-10-28	128.50	128.50	128.50	128.50	460,000
2021-10-27	128.50	128.50	128.50	128.50	14,454
2021-10-26	128.50	128.50	128.50	128.50	0
2021-10-25	128.50	128.50	128.50	128.50	4,000
2021-10-22	128.50	128.50	128.50	128.50	0
2021-10-21	128.50	125.00	125.00	128.50	9,743
2021-10-20	128.50	128.50	128.50	128.50	0
2021-10-19	128.50	128.50	128.50	128.50	1,000
2021-10-18	128.50	128.50	128.50	128.50	0
2021-10-15	128.50	128.50	128.50	128.50	0
2021-10-14	128.50	128.50	128.50	128.50	0
2021-10-13	128.50	128.50	128.50	128.50	800
2021-10-12	128.50	128.50	128.50	128.50	10,120
2021-10-11	128.50	128.50	128.50	128.50	8,000
2021-10-08	128.50	128.50	128.50	128.50	0
2021-10-07	128.50	132.00	132.00	132.00	362
2021-10-06	128.50	129.00	125.00	128.50	10
2021-10-05	128.50	128.50	128.50	128.50	0
2021-10-04	128.50	128.50	128.50	128.50	0
2021-10-01	128.50	128.50	128.50	128.50	0
2021-09-30	128.50	128.50	128.50	128.50	0
2021-09-29	128.50	128.50	128.50	128.50	0
2021-09-28	128.50	128.50	125.00	128.50	0
2021-09-27	128.50	128.50	128.50	128.50	750
2021-09-24	128.50	128.50	128.50	128.50	0
2021-09-23	128.50	128.50	128.50	128.50	2,790
2021-09-22	128.50	127.00	127.00	128.50	15,011
2021-09-21	128.50	128.50	128.50	128.50	0
2021-09-20	128.50	128.50	128.50	128.50	663,900
2021-09-17	128.50	128.50	128.50	128.50	0
2021-09-16	128.50	128.50	128.50	128.50	0
2021-09-15	128.50	128.50	128.50	128.50	500
2021-09-14	126.00	126.00	126.00	128.50	4,990
2021-09-13	126.00	126.00	126.00	126.00	57,127
2021-09-10	128.50	125.00	125.00	125.00	10,000
2021-09-09	128.50	128.50	128.50	128.50	0
2021-09-08	128.50	128.50	128.50	128.50	4,092
2021-09-07	128.50	128.50	128.50	128.50	3,800
2021-09-06	128.50	128.50	128.50	128.50	0
2021-09-03	128.50	128.50	128.50	128.50	63,022
2021-09-02	128.50	128.50	128.50	128.50	389
2021-09-01	128.50	128.50	128.50	128.50	5,644
2021-08-31	128.50	128.50	128.50	128.50	0
2021-08-30	128.50	128.50	128.50	128.50	0
2021-08-27	128.50	131.00	131.00	128.50	28,000
2021-08-26	128.50	128.50	128.50	128.50	0
2021-08-25	128.50	125.00	125.00	128.50	25,230
2021-08-24	128.50	128.50	128.50	128.50	0
2021-08-23	128.50	128.50	128.50	128.50	0
2021-08-20	128.50	128.50	128.50	128.50	0
2021-08-19	128.50	128.50	128.50	128.50	7,500
2021-08-18	128.50	128.50	128.50	128.50	3,787
2021-08-17	128.50	128.50	128.50	128.50	0
2021-08-16	128.50	128.50	128.50	128.50	0
2021-08-13	128.50	128.50	128.50	128.50	2,500
2021-08-12	128.50	125.00	125.00	125.00	13,512
2021-08-11	128.50	128.50	125.00	128.50	0
2021-08-10	128.50	125.00	125.00	125.00	41,260
2021-08-09	128.50	128.50	128.50	128.50	2,378
2021-08-06	128.50	128.50	128.50	128.50	0
2021-08-05	128.00	128.50	128.00	128.50	4,443
2021-08-04	128.50	128.50	128.50	128.50	740
2021-08-03	128.50	128.50	128.50	128.50	0
2021-08-02	128.50	128.50	128.50	128.50	0
2021-07-30	128.00	128.50	128.00	128.50	757
2021-07-29	128.00	128.00	128.00	128.00	0
2021-07-28	128.00	128.00	128.00	128.00	0
2021-07-27	128.00	128.00	128.00	128.00	10,000
2021-07-26	128.00	128.00	128.00	128.00	4,755
2021-07-23	128.00	128.00	128.00	128.00	133,500
2021-07-22	128.00	128.00	128.00	128.00	0
2021-07-21	128.00	128.00	128.00	128.00	0
2021-07-20	127.50	127.50	127.50	127.50	0
2021-07-19	127.50	127.50	127.50	127.50	2,671
2021-07-16	127.50	127.50	127.50	127.50	762
2021-07-15	127.50	127.50	127.50	127.50	4,914
2021-07-14	127.50	127.50	127.50	127.50	0
2021-07-13	127.50	127.50	127.50	127.50	425
2021-07-12	127.50	127.50	127.50	127.50	0
2021-07-09	127.50	127.50	127.50	127.50	0
2021-07-08	127.50	127.50	127.50	127.50	0
2021-07-07	127.50	127.50	127.50	127.50	5,000
2021-07-06	127.50	127.50	127.50	127.50	0
2021-07-05	127.50	127.50	127.50	127.50	393
2021-07-02	127.50	127.50	127.50	127.50	0
2021-07-01	127.50	127.50	127.50	127.50	360
2021-06-30	127.50	127.50	127.50	127.50	0
2021-06-29	127.50	127.50	127.50	127.50	0
2021-06-28	127.50	127.50	127.50	127.50	160,685
2021-06-25	128.00	128.00	128.00	128.00	0
2021-06-24	128.00	128.00	128.00	128.00	0
2021-06-23	128.00	128.00	128.00	128.00	0
2021-06-22	128.00	128.00	128.00	128.00	0
2021-06-21	128.00	128.00	128.00	128.00	4,137
2021-06-18	128.00	128.00	128.00	128.00	0
2021-06-17	128.00	128.00	128.00	128.00	983
2021-06-16	128.00	128.00	128.00	128.00	0
2021-06-15	128.00	128.00	128.00	128.00	0
2021-06-14	128.00	125.00	125.00	128.00	10,750
2021-06-11	128.00	128.00	128.00	128.00	311
2021-06-10	128.00	125.00	125.00	128.00	3,055
2021-06-09	128.00	128.00	128.00	128.00	3,800
2021-06-08	128.00	128.00	128.00	128.00	0
2021-06-07	128.00	128.00	128.00	128.00	0
2021-06-04	128.00	128.00	128.00	128.00	0
2021-06-03	128.00	128.00	128.00	128.00	96
2021-06-02	128.00	128.00	128.00	128.00	394
2021-06-01	128.00	128.00	128.00	128.00	0
2021-05-28	130.00	130.00	130.00	128.00	4
2021-05-27	128.00	128.00	128.00	128.00	3,279
2021-05-26	128.00	128.00	128.00	128.00	0
2021-05-25	128.00	128.00	128.00	128.00	7,606
2021-05-24	128.00	128.00	128.00	128.00	0
2021-05-21	128.00	128.00	128.00	128.00	2,500
2021-05-20	128.00	128.00	128.00	128.00	0
2021-05-19	128.00	128.00	128.00	128.00	11,900
2021-05-18	128.00	128.00	128.00	128.00	0
2021-05-17	128.00	128.00	128.00	128.00	15,384
2021-05-14	128.00	128.00	128.00	128.00	11,500
2021-05-13	128.00	128.00	128.00	128.00	15,000
2021-05-12	128.00	128.00	128.00	128.00	0
2021-05-11	128.00	128.00	128.00	128.00	10,000
2021-05-10	128.00	128.00	128.00	128.00	32,000
2021-05-07	128.00	128.00	128.00	128.00	0
2021-05-06	128.00	128.00	128.00	128.00	2,904
2021-05-05	128.00	128.00	128.00	128.00	0
2021-05-04	127.00	128.00	127.00	128.00	5,801
2021-04-30	127.00	127.00	127.00	127.00	2,000
2021-04-29	127.00	127.00	127.00	127.00	0
2021-04-28	127.00	127.00	127.00	127.00	24,000
2021-04-27	127.00	127.00	127.00	127.00	10,146
2021-04-26	127.00	127.00	127.00	127.00	7,758
2021-04-23	127.00	127.00	127.00	127.00	0
2021-04-22	127.50	128.00	127.00	127.00	50,115
2021-04-21	127.50	127.50	127.50	127.50	0
2021-04-20	126.00	127.50	125.00	127.50	26,608
2021-04-19	126.50	126.50	126.00	126.00	0
2021-04-16	120.50	126.50	120.50	126.50	9,790
2021-04-15	119.00	120.50	119.00	120.50	20,000
2021-04-14	123.00	123.00	119.00	119.00	52,060
2021-04-13	124.00	124.00	123.00	123.00	16,638
2021-04-12	124.00	124.00	124.00	124.00	1,000
2021-04-09	124.00	124.00	124.00	124.00	396
2021-04-08	124.00	124.00	124.00	124.00	448
2021-04-07	124.00	124.00	124.00	124.00	393
2021-04-06	124.00	124.00	124.00	124.00	5,127
2021-04-01	124.00	124.00	124.00	124.00	26,400
2021-03-31	124.00	124.00	124.00	124.00	0
2021-03-30	124.00	124.00	124.00	124.00	0
2021-03-29	124.00	124.00	124.00	124.00	11,801
2021-03-26	124.00	124.00	124.00	124.00	2,000
2021-03-25	127.00	127.00	124.00	124.00	14,574
2021-03-24	127.00	127.00	127.00	127.00	0
2021-03-23	127.00	127.00	127.00	127.00	0
2021-03-22	127.00	127.00	127.00	127.00	4,550
2021-03-19	128.00	128.00	128.00	128.00	112,300
2021-03-18	128.00	128.00	128.00	128.00	0
2021-03-17	128.00	128.00	128.00	128.00	40,014
2021-03-16	128.00	132.00	132.00	132.00	4,935
2021-03-15	128.00	128.00	128.00	128.00	61,134
2021-03-12	128.00	128.00	128.00	128.00	231
2021-03-11	128.00	128.00	128.00	128.00	27,178
2021-03-10	128.00	128.00	124.00	124.00	24,141
2021-03-09	126.00	128.00	126.00	128.00	87,150
2021-03-08	124.00	126.00	124.00	126.00	38,854
2021-03-05	123.50	124.00	123.00	124.00	13,602
2021-03-04	122.50	121.00	121.00	122.50	153,851
2021-03-03	122.50	122.50	122.50	122.50	7,197
2021-03-02	123.50	120.00	120.00	120.00	2,612
2021-03-01	126.00	126.00	124.00	124.00	31,991
2021-02-26	126.00	126.00	126.00	126.00	0
2021-02-25	126.00	126.00	126.00	126.00	0
2021-02-24	126.00	126.00	126.00	126.00	1,700
2021-02-23	126.00	126.00	126.00	126.00	0
2021-02-22	126.00	130.00	130.00	126.00	10
2021-02-19	126.00	126.00	126.00	126.00	42,279
2021-02-18	126.00	126.00	126.00	126.00	1,000
2021-02-17	126.00	126.00	126.00	126.00	4,000
2021-02-16	126.00	126.00	126.00	126.00	12,000
2021-02-15	126.00	126.00	126.00	126.00	5,000
2021-02-12	126.00	126.00	126.00	126.00	960
2021-02-11	126.00	126.00	126.00	126.00	0
2021-02-10	126.50	126.50	126.00	126.00	6,004
2021-02-09	126.50	126.50	126.50	126.50	51,890
2021-02-08	125.00	125.00	125.00	126.00	142,758
2021-02-05	126.00	126.00	126.00	126.00	0
2021-02-04	126.00	126.00	126.00	126.00	1,988
2021-02-03	126.50	128.00	128.00	128.00	32,040
2021-02-02	126.50	129.00	129.00	126.50	1
2021-02-01	126.50	122.00	122.00	126.50	172,967
2021-01-29	126.50	126.50	126.50	126.50	20,000
2021-01-28	126.50	126.50	126.50	126.50	5,878
2021-01-27	126.50	126.50	126.50	126.50	17,772
2021-01-26	126.50	126.50	126.50	126.50	537
2021-01-25	125.50	126.50	122.00	126.50	21,785
2021-01-22	125.50	125.50	125.50	125.50	5,000
2021-01-21	124.50	125.50	124.50	125.50	34,615
2021-01-20	124.50	124.50	124.50	124.50	0
2021-01-19	125.00	125.00	124.00	124.50	23,738
2021-01-18	122.50	122.50	122.50	122.50	0
2021-01-15	122.50	122.50	122.50	122.50	61,092
2021-01-14	122.50	122.50	122.50	122.50	10,000
2021-01-13	117.00	122.50	117.00	122.50	17,874
2021-01-12	117.00	117.00	117.00	117.00	2,454
2021-01-11	117.00	117.00	117.00	117.00	0
2021-01-08	117.00	122.00	122.00	117.00	6,141
2021-01-07	117.00	122.00	122.00	117.00	83
2021-01-06	117.00	117.00	117.00	117.00	0
2021-01-05	117.00	117.00	117.00	117.00	0
2021-01-04	117.00	117.00	117.00	117.00	0
2020-12-31	117.00	117.00	117.00	117.00	0
2020-12-30	117.00	117.00	117.00	117.00	23,766
2020-12-29	116.50	116.50	116.50	116.50	21,833
2020-12-24	116.00	116.50	116.00	116.50	32,550
2020-12-23	116.00	116.00	116.00	116.00	16,583
2020-12-22	116.00	116.00	116.00	116.00	0
2020-12-21	116.00	116.00	116.00	116.00	0
2020-12-18	116.00	116.00	116.00	116.00	0
2020-12-17	116.00	116.00	116.00	116.00	0
2020-12-16	116.00	116.00	116.00	116.00	2,027
2020-12-15	115.00	115.00	115.00	115.00	0
2020-12-14	114.00	115.00	115.00	115.00	1,870
2020-12-11	114.00	114.00	114.00	114.00	2,712
2020-12-10	114.00	116.00	116.00	114.00	21,392
2020-12-09	114.00	116.00	116.00	114.00	314,250
2020-12-08	114.00	116.00	116.00	116.00	351,100
2020-12-07	119.00	119.00	116.00	116.00	6,388
2020-12-04	114.00	114.00	114.00	114.00	7,850
2020-12-03	114.00	114.00	114.00	114.00	2,000
2020-12-02	114.00	114.00	114.00	114.00	108
2020-12-01	116.50	116.50	114.00	114.00	0
2020-11-30	116.50	116.50	116.50	116.50	0
2020-11-27	116.50	116.50	116.50	116.50	22,500
2020-11-26	116.50	116.50	116.50	116.50	0
2020-11-25	116.00	116.00	116.00	116.00	19,785
2020-11-24	116.00	116.00	116.00	116.00	0
2020-11-23	115.50	116.00	115.50	116.00	0
2020-11-20	115.50	115.50	115.50	115.50	0
2020-11-19	115.50	115.50	115.50	115.50	0
2020-11-18	115.50	115.50	115.50	115.50	15,500
2020-11-17	115.50	115.50	115.50	115.50	0
2020-11-16	115.50	115.50	115.50	115.50	25,429
2020-11-13	115.50	115.50	115.50	115.50	0
2020-11-12	115.50	115.50	115.50	115.50	0
2020-11-11	115.50	115.50	115.50	115.50	0
2020-11-10	115.50	115.50	115.50	115.50	0
2020-11-09	115.50	115.50	115.50	115.50	6,300
2020-11-06	115.50	115.50	115.50	115.50	0
2020-11-05	115.50	115.50	115.50	115.50	0
2020-11-04	117.50	117.50	117.50	117.50	4,137
2020-11-03	117.50	117.50	117.50	117.50	0
2020-11-02	117.50	117.50	117.50	117.50	0
2020-10-30	118.00	118.00	117.50	117.50	0
2020-10-29	117.50	118.00	117.50	118.00	395,000
2020-10-28	116.00	117.00	115.50	117.00	10,000
2020-10-27	116.00	116.00	116.00	116.00	0
2020-10-26	116.00	116.00	116.00	116.00	0
2020-10-23	116.00	116.00	116.00	116.00	0
2020-10-22	116.00	116.00	116.00	116.00	0
2020-10-21	116.00	116.00	116.00	116.00	0
2020-10-20	116.00	116.00	116.00	116.00	0
2020-10-16	116.00	116.00	116.00	116.00	967,000
2020-10-15	116.00	116.00	116.00	116.00	0
2020-10-14	116.00	116.00	116.00	116.00	0
2020-10-13	116.00	116.00	116.00	116.00	0
2020-10-12	116.00	116.00	116.00	116.00	0
2020-10-09	116.00	116.00	116.00	116.00	30,000
2020-10-08	116.00	116.00	116.00	116.00	800
2020-10-07	116.00	116.00	116.00	116.00	0
2020-10-06	118.50	118.50	116.00	116.00	20,850
2020-10-05	118.50	118.50	118.50	118.50	0
2020-10-02	118.50	118.50	118.50	118.50	0
2020-10-01	118.50	118.50	118.50	118.50	1,500
2020-09-30	120.00	122.00	119.00	119.00	31,000
2020-09-29	120.00	120.00	120.00	120.00	0
2020-09-28	122.00	122.00	115.00	120.00	0
2020-09-25	120.00	120.00	120.00	120.00	2,483
2020-09-24	120.00	122.00	115.00	120.00	0
2020-09-23	120.00	120.00	120.00	120.00	0
2020-09-22	120.00	120.00	120.00	120.00	0
2020-09-21	120.00	120.00	120.00	120.00	4,137
2020-09-18	120.00	120.00	120.00	120.00	0
2020-09-17	120.00	120.00	120.00	120.00	0
2020-09-16	120.00	120.00	120.00	120.00	2,483
2020-09-15	120.00	120.00	120.00	120.00	0
2020-09-14	120.00	120.00	120.00	120.00	5,000
2020-09-11	120.00	120.00	120.00	120.00	437
2020-09-10	120.00	120.00	120.00	120.00	600
2020-09-09	120.00	120.00	120.00	120.00	0
2020-09-08	120.00	120.00	120.00	120.00	0
2020-09-07	120.00	120.00	120.00	120.00	0
2020-09-04	120.00	120.00	120.00	120.00	0
2020-09-03	120.00	120.00	120.00	120.00	18,544
2020-09-02	120.00	120.00	120.00	120.00	0
2020-09-01	120.00	120.00	120.00	120.00	1,380
2020-08-28	120.00	120.00	120.00	120.00	0
2020-08-27	120.00	120.00	120.00	120.00	0
2020-08-26	120.00	120.00	120.00	120.00	165
2020-08-25	120.00	120.00	120.00	120.00	0
2020-08-24	120.00	120.00	120.00	120.00	628
2020-08-21	120.00	120.00	120.00	120.00	614
2020-08-20	120.00	120.00	120.00	120.00	0
2020-08-19	120.00	120.00	120.00	120.00	11,400
2020-08-18	121.00	121.00	120.00	120.00	3,086
2020-08-17	121.00	121.00	121.00	121.00	0
2020-08-14	121.00	121.00	121.00	121.00	10,000
2020-08-13	120.00	121.00	120.00	121.00	0
2020-08-12	122.00	122.00	120.00	120.00	0
2020-08-11	122.00	122.00	122.00	122.00	0
2020-08-10	122.00	122.00	122.00	122.00	0
2020-08-07	122.00	122.00	122.00	122.00	0
2020-08-06	122.00	122.00	122.00	122.00	0
2020-08-05	122.00	122.00	122.00	122.00	0
2020-08-04	122.50	122.50	122.50	122.50	0
2020-08-03	122.50	122.50	122.50	122.50	2,783
2020-07-31	122.50	122.50	122.50	122.50	10,100
2020-07-30	122.50	122.50	122.50	122.50	0
2020-07-29	122.50	122.50	122.50	122.50	0
2020-07-28	122.50	122.50	122.50	122.50	0
2020-07-27	122.50	122.50	122.50	122.50	1,122
2020-07-24	122.50	122.50	122.50	122.50	0
2020-07-23	122.50	122.50	122.50	122.50	0
2020-07-22	122.50	122.50	122.50	122.50	0
2020-07-21	122.50	122.50	122.50	122.50	0
2020-07-20	122.50	122.50	122.50	122.50	0
2020-07-17	120.00	122.50	120.00	122.50	5,000
2020-07-16	120.00	120.00	120.00	120.00	0
2020-07-15	120.00	120.00	120.00	120.00	773
2020-07-14	120.00	120.00	120.00	120.00	13,000
2020-07-13	120.00	125.00	120.00	120.00	0
2020-07-10	120.00	120.00	120.00	120.00	1,250
2020-07-09	120.00	120.00	120.00	120.00	3,300
2020-07-08	120.00	120.00	120.00	120.00	0
2020-07-07	120.00	120.00	120.00	120.00	0
2020-07-06	120.00	120.00	120.00	120.00	7,670
2020-07-03	120.00	120.00	120.00	120.00	0
2020-07-02	120.00	120.00	120.00	120.00	0
2020-07-01	120.00	120.00	120.00	120.00	800
2020-06-30	120.00	120.00	120.00	120.00	10,277
2020-06-29	120.00	120.00	120.00	120.00	8,746
2020-06-26	120.00	120.00	120.00	120.00	67,000
2020-06-25	120.00	120.00	120.00	120.00	3,500
2020-06-24	120.00	120.00	120.00	120.00	7,000
2020-06-23	120.00	120.00	120.00	120.00	0
2020-06-22	120.00	120.00	120.00	120.00	0
2020-06-19	120.00	120.00	120.00	120.00	0
2020-06-18	120.00	120.00	120.00	120.00	0
2020-06-17	120.00	120.00	120.00	120.00	0
2020-06-16	120.00	120.00	120.00	120.00	0
2020-06-15	120.00	120.00	120.00	120.00	0
2020-06-12	120.00	120.00	120.00	120.00	0
2020-06-11	120.00	120.00	120.00	120.00	369
2020-06-10	120.00	120.00	120.00	120.00	5,440
2020-06-09	120.00	120.00	120.00	120.00	0
2020-06-08	120.00	120.00	120.00	120.00	0
2020-06-05	120.00	120.00	120.00	120.00	0
2020-06-04	120.00	120.00	120.00	120.00	0
2020-06-03	120.00	120.00	120.00	120.00	0
2020-06-02	120.00	120.00	120.00	120.00	0
2020-06-01	120.00	120.00	120.00	120.00	0
2020-05-29	120.00	120.00	120.00	120.00	0
2020-05-28	120.00	120.00	120.00	120.00	7,396,515
2020-05-27	120.00	120.00	120.00	120.00	0
2020-05-26	120.00	120.00	120.00	120.00	0
2020-05-22	120.00	120.00	100.00	120.00	0
2020-05-21	120.00	120.00	120.00	120.00	10,000
2020-05-20	120.00	120.00	120.00	120.00	11,662
2020-05-19	120.00	120.00	120.00	120.00	0
2020-05-18	120.00	120.00	120.00	120.00	42
2020-05-15	120.00	120.00	120.00	120.00	0
2020-05-14	120.00	120.00	120.00	120.00	0
2020-05-13	122.50	122.50	100.00	120.00	0
2020-05-12	120.00	120.00	120.00	120.00	8,500
2020-05-11	125.00	125.00	120.00	120.00	0
2020-05-07	125.00	125.00	125.00	125.00	0
2020-05-06	132.50	132.50	132.50	132.50	5,000
2020-05-05	132.50	132.50	132.50	132.50	46,648
2020-05-04	137.50	137.50	132.50	132.50	2,500
2020-04-30	137.50	137.50	137.50	137.50	0
2020-04-29	137.50	137.50	137.50	137.50	0
2020-04-28	137.50	137.50	137.50	137.50	0
2020-04-27	137.50	137.50	137.50	137.50	5,000
2020-04-24	137.50	137.50	137.50	137.50	0
2020-04-23	137.50	137.50	137.50	137.50	0
2020-04-22	137.50	137.50	137.50	137.50	0
2020-04-21	137.50	137.50	137.50	137.50	172
2020-04-20	137.50	137.50	137.50	137.50	700
2020-04-17	137.50	137.50	137.50	137.50	0
2020-04-16	137.50	137.50	137.50	137.50	0
2020-04-15	137.50	137.50	137.50	137.50	0
2020-04-14	137.50	137.50	137.50	137.50	0
2020-04-09	137.50	137.50	137.50	137.50	0
2020-04-08	137.50	137.50	137.50	137.50	6,850
2020-04-07	137.50	137.50	137.50	137.50	1,370
2020-04-06	145.00	145.00	137.50	150.00	0
2020-04-03	157.50	157.50	157.50	157.50	0
2020-04-03	157.50	157.50	150.00	150.00	1,500
2020-04-02	165.00	157.50	157.50	157.50	0
2020-04-02	165.00	165.00	157.50	165.00	0
2020-04-01	165.00	165.00	165.00	165.00	1,941
2020-04-01	165.00	165.00	165.00	165.00	1,941
2020-03-31	165.00	165.00	165.00	165.00	0
2020-03-30	165.00	165.00	165.00	165.00	0
2020-03-27	165.00	165.00	165.00	165.00	0
2020-03-26	165.00	165.00	165.00	165.00	0
2020-03-25	165.00	165.00	165.00	165.00	0
2020-03-24	165.00	165.00	155.00	165.00	0
2020-03-23	165.00	165.00	155.00	165.00	0
2020-03-20	165.00	165.00	165.00	165.00	0
2020-03-19	165.00	165.00	165.00	165.00	0
2020-03-18	165.00	165.00	165.00	165.00	0
2020-03-17	165.00	165.00	165.00	165.00	0
2020-03-16	165.00	165.00	165.00	165.00	0
2020-03-13	165.00	165.00	165.00	165.00	0
2020-03-12	165.00	165.00	155.00	165.00	50,000
2020-03-11	165.00	165.00	165.00	165.00	50,000
2020-03-10	165.00	165.00	165.00	165.00	200,000
2020-03-09	165.00	165.00	165.00	165.00	0
2020-03-06	165.00	165.00	165.00	165.00	0
2020-03-05	165.00	165.00	165.00	165.00	0
2020-03-04	165.00	165.00	165.00	165.00	0
2020-03-03	165.00	165.00	165.00	165.00	0
2020-03-02	167.50	167.50	165.00	167.50	647,000
2020-02-28	165.00	167.50	160.00	167.50	157,645
2020-02-27	167.50	167.50	167.50	167.50	469,500
2020-02-26	167.50	167.50	167.50	167.50	5,000
2020-02-25	167.50	167.50	167.50	167.50	0
2020-02-24	167.50	167.50	167.50	167.50	2,911
2020-02-21	167.50	167.50	167.50	167.50	1,000
2020-02-20	167.50	167.50	167.50	167.50	0
2020-02-19	167.50	167.50	167.50	167.50	0
2020-02-18	167.50	167.50	167.50	167.50	167,874
2020-02-17	167.50	167.50	167.50	167.50	784
2020-02-14	167.50	167.50	167.50	167.50	0
2020-02-13	167.50	167.50	167.50	167.50	0
2020-02-12	167.50	167.50	167.50	167.50	0
2020-02-11	167.50	167.50	167.50	167.50	0
2020-02-10	167.50	167.50	167.50	167.50	4,342
2020-02-07	167.50	167.50	167.50	167.50	7,530
2020-02-06	167.50	170.00	170.00	167.50	2,214
2020-02-05	167.50	167.50	167.50	167.50	800
2020-02-04	167.50	167.50	167.50	167.50	9,524
2020-02-03	167.50	167.50	167.50	167.50	1,164
2020-01-31	167.50	167.50	167.50	167.50	0
2020-01-30	167.50	167.50	167.50	167.50	535,000
2020-01-29	167.50	167.50	167.50	167.50	0
2020-01-28	167.50	167.50	167.50	167.50	0
2020-01-27	167.50	167.50	167.50	167.50	0
2020-01-24	167.50	167.50	167.50	167.50	1,000
2020-01-23	167.50	167.50	167.50	167.50	588
2020-01-22	167.50	167.50	167.50	167.50	0
2020-01-21	167.50	167.50	167.50	167.50	0
2020-01-20	167.50	167.50	167.50	167.50	0
2020-01-17	167.50	167.50	167.50	167.50	16,060
2020-01-16	167.50	167.50	165.00	167.50	1,423,747
2020-01-15	170.00	170.00	170.00	170.00	0
2020-01-14	170.50	170.50	170.00	170.00	0
2020-01-13	170.50	170.50	170.50	170.50	0
2020-01-10	170.50	170.50	170.50	170.50	2,840
2020-01-09	171.00	171.00	171.00	171.00	572,536
2020-01-08	171.00	171.00	171.00	171.00	0
2020-01-07	171.00	171.00	171.00	171.00	5,714
2020-01-06	171.00	171.00	171.00	171.00	0
2020-01-03	171.00	171.00	171.00	171.00	0
2020-01-02	171.00	171.00	171.00	171.00	2,929
2019-12-31	171.00	171.00	171.00	171.00	0
2019-12-30	171.00	171.00	171.00	171.00	0
2019-12-27	171.00	171.00	171.00	171.00	0
2019-12-24	171.00	171.00	171.00	171.00	540,802
2019-12-23	171.00	171.00	171.00	171.00	0
2019-12-20	173.00	173.00	171.00	171.00	0
2019-12-19	175.00	175.00	173.50	173.50	0
2019-12-18	175.00	175.00	175.00	175.00	0
2019-12-17	175.00	175.00	175.00	175.00	0
2019-12-16	175.00	175.00	175.00	175.00	0
2019-12-13	175.00	175.00	175.00	175.00	0
2019-12-12	175.00	175.00	175.00	175.00	293
2019-12-11	175.00	175.00	175.00	175.00	0
2019-12-10	175.00	175.00	175.00	175.00	0
2019-12-09	175.00	175.00	175.00	175.00	0
2019-12-06	175.00	175.00	175.00	175.00	0
2019-12-05	175.00	175.00	175.00	175.00	0
2019-12-04	175.00	175.00	175.00	175.00	6,850
2019-12-03	175.00	175.00	175.00	175.00	0
2019-12-02	175.00	175.00	175.00	175.00	0
2019-11-29	175.00	175.00	175.00	175.00	0
2019-11-28	175.00	175.00	175.00	175.00	0
2019-11-27	175.00	175.00	175.00	175.00	0
2019-11-26	175.00	175.00	175.00	175.00	0
2019-11-25	175.00	175.00	175.00	175.00	17,100
2019-11-22	180.00	180.00	175.00	175.00	0
2019-11-21	180.00	180.00	180.00	180.00	3,000
2019-11-20	180.00	180.00	170.00	180.00	0
2019-11-19	180.00	180.00	180.00	180.00	0
2019-11-18	180.00	180.00	180.00	180.00	0
2019-11-15	180.00	180.00	180.00	180.00	10,000
2019-11-14	180.00	180.00	180.00	180.00	0
2019-11-13	180.00	180.00	180.00	180.00	0
2019-11-12	180.00	180.00	180.00	180.00	0
2019-11-11	180.00	180.00	180.00	180.00	0
2019-11-08	180.00	180.00	180.00	180.00	0
2019-11-07	180.00	180.00	170.00	180.00	0
2019-11-06	180.00	180.00	180.00	180.00	0
2019-11-05	180.00	180.00	180.00	180.00	0
2019-11-04	180.00	180.00	170.00	180.00	0
2019-11-01	180.00	180.00	180.00	180.00	0
2019-10-31	180.00	180.00	180.00	180.00	0
2019-10-30	180.00	180.00	180.00	180.00	0
2019-10-29	180.00	180.00	180.00	180.00	0
2019-10-28	178.50	180.00	178.50	180.00	0
2019-10-25	178.50	178.50	178.50	178.50	0
2019-10-24	177.00	178.50	177.00	178.50	5,383
2019-10-23	177.00	177.00	177.00	177.00	0
2019-10-22	177.00	177.00	177.00	177.00	0
2019-10-21	177.00	177.00	177.00	177.00	0
2019-10-18	177.00	177.00	177.00	177.00	0
2019-10-17	173.50	177.00	173.50	177.00	0
2019-10-16	173.50	173.50	173.50	173.50	0
2019-10-15	173.50	173.50	173.50	173.50	0
2019-10-14	173.50	173.50	173.50	173.50	0
2019-10-11	173.50	173.50	173.50	173.50	0
2019-10-10	171.00	171.00	171.00	171.00	0
2019-10-09	170.50	171.00	170.50	171.00	0
2019-10-08	170.50	170.50	170.50	170.50	314,977
2019-10-07	170.50	170.50	170.50	170.50	0
2019-10-04	170.00	170.50	170.00	170.50	30,000
2019-10-03	170.00	170.00	170.00	170.00	30,000
2019-10-02	170.00	170.00	170.00	170.00	10,000
2019-10-01	170.00	170.00	170.00	170.00	0
2019-09-30	169.00	170.00	169.00	170.00	23,400
2019-09-27	169.00	169.00	169.00	169.00	26
2019-09-26	169.00	169.00	169.00	169.00	0
2019-09-25	169.00	169.00	169.00	169.00	0
2019-09-24	169.00	169.00	169.00	169.00	0
2019-09-23	169.00	169.00	169.00	169.00	0
2019-09-20	169.00	169.00	169.00	169.00	0
2019-09-19	169.00	169.00	169.00	169.00	0
2019-09-18	169.00	169.00	169.00	169.00	0
2019-09-17	169.00	169.00	169.00	169.00	0
2019-09-16	169.00	169.00	169.00	169.00	20,000
2019-09-13	169.50	169.50	169.00	169.00	76,466
2019-09-12	169.50	169.50	169.50	169.50	318
2019-09-11	169.50	169.50	169.50	169.50	0
2019-09-10	169.50	170.00	170.00	169.50	454,001
2019-09-09	169.50	169.50	169.50	169.50	8,500
2019-09-06	169.50	169.50	169.50	169.50	0
2019-09-05	169.50	169.50	169.50	169.50	0
2019-09-04	169.50	169.50	169.50	169.50	1,900
2019-09-03	169.50	169.50	169.50	169.50	1,935,266
2019-09-02	169.50	169.50	169.50	169.50	0
2019-08-30	168.50	169.50	168.50	168.50	0
2019-08-29	168.50	168.50	168.50	168.50	0
2019-08-28	168.50	168.50	168.50	168.50	0
2019-08-27	168.50	168.50	168.50	168.50	0
2019-08-23	168.50	168.50	168.50	168.50	0
2019-08-22	168.50	168.50	168.50	168.50	0
2019-08-21	168.50	168.50	168.50	168.50	0
2019-08-20	168.00	168.50	168.00	168.50	11,494
2019-08-19	168.00	168.00	168.00	168.00	155
2019-08-16	168.50	168.50	168.00	168.00	18,600
2019-08-15	168.50	168.50	168.50	168.50	0
2019-08-14	168.50	168.50	168.50	168.50	0
2019-08-13	168.50	168.50	168.50	168.50	0
2019-08-12	168.50	168.50	168.50	168.50	600
2019-08-09	168.50	168.50	168.50	168.50	32,089
2019-08-08	172.50	172.50	168.50	168.50	5,500
2019-08-07	184.50	184.50	157.50	173.50	13,568
2019-08-06	185.50	185.50	184.50	184.50	0
2019-08-05	185.50	185.50	185.50	185.50	0
2019-08-02	184.50	185.50	183.00	185.50	0
2019-08-01	185.50	185.50	185.50	185.50	10,000
2019-07-31	185.50	185.50	185.50	185.50	0
2019-07-30	185.50	185.50	185.50	185.50	2,500
2019-07-29	186.50	186.50	186.50	186.50	0
2019-07-26	188.50	188.50	186.50	186.50	1,500
2019-07-25	188.50	188.50	185.00	188.50	0
2019-07-24	188.50	188.50	188.50	188.50	0
2019-07-23	187.50	188.50	187.50	188.50	0
2019-07-22	187.50	187.50	187.50	187.50	0
2019-07-19	187.50	187.50	187.50	187.50	0
2019-07-18	187.50	187.50	187.50	187.50	0
2019-07-17	187.50	187.50	187.50	187.50	0
2019-07-16	187.50	187.50	187.50	187.50	0
2019-07-15	187.50	187.50	187.50	187.50	26
2019-07-12	187.50	187.50	187.50	187.50	1,000
2019-07-11	187.50	187.50	187.50	187.50	49,500
2019-07-10	188.00	188.00	188.00	188.00	0
2019-07-09	188.00	188.00	188.00	188.00	0
2019-07-08	189.00	189.00	188.00	188.00	5,000
2019-07-05	189.00	189.00	189.00	189.00	0
2019-07-04	189.00	189.00	189.00	189.00	0
2019-07-03	189.00	189.00	189.00	189.00	0
2019-07-02	189.00	189.00	186.00	189.00	0
2019-07-01	189.00	189.00	189.00	189.00	1,089,506
2019-06-28	189.00	189.00	189.00	189.00	0
2019-06-27	189.00	189.00	189.00	189.00	660,000
2019-06-26	189.00	189.00	189.00	189.00	2,000
2019-06-25	189.00	187.00	187.00	189.00	5,652,933
2019-06-24	189.00	189.00	189.00	189.00	2,000
2019-06-21	189.00	189.00	189.00	189.00	0
2019-06-20	188.50	189.00	188.50	189.00	7,929
2019-06-19	188.50	188.50	188.50	188.50	0
2019-06-18	188.50	188.50	188.50	188.50	0
2019-06-17	188.50	188.50	188.50	188.50	0
2019-06-14	188.50	188.50	188.50	188.50	1,400
2019-06-13	188.50	188.50	188.50	188.50	0
2019-06-12	188.50	188.50	188.50	188.50	372
2019-06-11	188.50	188.50	188.50	188.50	0
2019-06-10	188.50	188.50	188.50	188.50	0
2019-06-07	188.50	188.50	188.50	188.50	0
2019-06-06	188.50	188.50	188.50	188.50	0
2019-06-05	188.50	188.50	188.50	188.50	0
2019-06-04	188.50	188.50	188.50	188.50	0
2019-05-31	188.50	188.50	188.50	188.50	0
2019-05-30	188.50	188.50	188.50	188.50	0
2019-05-29	188.50	188.50	188.50	188.50	671
2019-05-28	188.50	188.50	188.50	188.50	760,572
2019-05-24	188.50	188.50	188.50	188.50	0
2019-05-23	182.50	188.50	182.50	188.50	0
2019-05-22	181.50	182.50	181.50	182.50	11,000
2019-05-21	182.50	182.50	182.50	182.50	0
2019-05-20	182.50	182.50	182.50	182.50	0
2019-05-17	182.50	182.50	182.50	182.50	0
2019-05-16	182.50	182.50	179.00	182.50	150
2019-05-15	182.50	182.50	182.50	182.50	23,324
2019-05-14	182.50	182.50	182.50	182.50	0
2019-05-13	182.50	182.50	182.50	182.50	8,746
2019-05-10	182.50	182.50	182.50	182.50	0
2019-05-09	182.50	182.50	182.50	182.50	0
2019-05-08	184.00	184.00	184.00	184.00	0
2019-05-07	184.00	184.00	184.00	184.00	0
2019-05-03	184.00	184.00	184.00	184.00	0
2019-05-02	184.00	184.00	184.00	184.00	0
2019-05-01	184.00	184.00	184.00	184.00	9,090
2019-04-30	184.00	184.00	184.00	184.00	14,628
2019-04-29	184.00	184.00	184.00	184.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150