Ingenta Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	152.00	152.00	149.00	149.00	11,015
2024-04-29	152.00	152.00	152.00	152.00	6,330
2024-04-26	151.50	152.00	151.50	152.00	3,232
2024-04-25	151.50	151.50	151.50	151.50	0
2024-04-24	150.00	151.50	150.00	151.50	4,542
2024-04-23	150.00	150.00	150.00	150.00	8,675
2024-04-22	150.00	150.00	150.00	150.00	6,015
2024-04-19	150.00	150.00	150.00	150.00	20,577
2024-04-18	150.00	150.00	150.00	150.00	1
2024-04-17	152.50	152.50	148.50	150.00	10,362
2024-04-16	153.50	153.50	152.50	152.50	8,881
2024-04-15	159.00	159.00	153.50	153.50	21,950
2024-04-12	159.00	159.00	159.00	159.00	300
2024-04-11	159.00	159.00	159.00	159.00	819
2024-04-10	159.00	159.00	159.00	159.00	0
2024-04-09	159.00	159.00	159.00	159.00	2,093
2024-04-08	157.50	159.00	157.50	159.00	3,206
2024-04-05	164.00	164.00	157.50	157.50	17,504
2024-04-04	157.50	169.50	157.50	164.00	80,210
2024-04-03	157.50	157.50	157.50	157.50	3,527
2024-04-02	156.50	157.50	156.50	157.50	28,105
2024-04-01	156.50	156.50	156.50	156.50	0
2024-03-29	156.50	156.50	156.50	156.50	0
2024-03-28	157.50	157.50	156.50	156.50	16,309
2024-03-27	157.50	157.50	157.50	157.50	810
2024-03-26	162.50	162.50	157.50	157.50	10,080
2024-03-25	165.00	165.00	162.50	162.50	6,559
2024-03-22	165.00	165.00	165.00	165.00	1,498
2024-03-21	165.00	165.00	165.00	165.00	1,497
2024-03-20	165.00	165.00	165.00	165.00	899
2024-03-19	165.00	165.00	165.00	165.00	0
2024-03-18	166.00	166.00	165.00	165.00	0
2024-03-15	167.50	167.50	166.00	166.00	2,750
2024-03-14	168.50	168.50	167.50	167.50	2,349
2024-03-13	174.00	176.00	168.50	168.50	6,846
2024-03-12	177.00	177.00	174.00	174.00	24,610
2024-03-11	177.00	177.00	177.00	177.00	13,030
2024-03-08	179.00	179.00	177.00	177.00	13,124
2024-03-07	173.00	179.00	173.00	179.00	31,006
2024-03-06	173.00	173.00	173.00	173.00	2,364
2024-03-05	170.00	173.00	169.50	173.00	16,000
2024-03-04	167.50	170.00	167.50	170.00	8,539
2024-03-01	167.50	167.50	167.50	167.50	5,184
2024-02-29	168.50	168.50	166.00	167.50	13,179
2024-02-28	170.00	170.00	169.50	169.50	7,006
2024-02-27	171.00	171.00	170.00	170.00	579
2024-02-26	163.00	172.00	163.00	171.00	33,069
2024-02-23	158.00	163.00	158.00	163.00	92,139
2024-02-22	158.00	158.00	158.00	158.00	1,311
2024-02-21	159.00	159.00	158.00	158.00	14,849
2024-02-20	158.00	159.00	158.00	159.00	20,685
2024-02-19	162.50	162.50	158.00	158.00	11,414
2024-02-16	166.50	166.50	162.50	162.50	4,094
2024-02-15	166.50	166.50	166.50	166.50	114
2024-02-14	170.00	170.00	166.50	166.50	4,140
2024-02-13	170.00	170.00	170.00	170.00	2,278
2024-02-12	171.00	171.00	170.00	170.00	9,749
2024-02-09	173.00	173.00	171.00	171.00	8,293
2024-02-08	173.00	173.00	173.00	173.00	1,111
2024-02-07	172.00	173.00	172.00	173.00	9,337
2024-02-06	170.00	173.00	170.00	172.00	5,997
2024-02-05	168.00	170.00	168.00	170.00	2,432
2024-02-02	168.50	168.50	168.00	168.00	9,374
2024-02-01	161.50	172.00	161.00	168.50	34,645
2024-01-31	176.00	176.00	158.50	160.00	80,024
2024-01-30	182.50	182.50	175.00	175.00	8,677
2024-01-29	190.50	190.50	182.50	182.50	26,339
2024-01-26	190.50	190.00	190.00	190.00	13,857
2024-01-25	192.00	190.00	190.00	190.00	21,890
2024-01-24	187.00	194.00	187.00	191.00	28,865
2024-01-23	173.50	187.00	173.50	187.00	21,688
2024-01-22	173.50	173.50	173.50	173.50	5,954
2024-01-19	173.50	173.50	173.50	173.50	1,339
2024-01-18	173.50	173.50	173.50	173.50	2,347
2024-01-17	173.50	173.50	173.50	173.50	75
2024-01-16	176.50	176.50	173.50	173.50	5,034
2024-01-15	175.00	176.50	175.00	176.50	21,498
2024-01-12	166.50	177.50	166.50	175.00	13,809
2024-01-11	162.50	166.50	162.50	166.50	6,850
2024-01-10	162.50	162.50	162.50	162.50	32
2024-01-09	164.00	164.00	162.50	162.50	2,930
2024-01-08	166.00	166.00	164.00	164.00	19,324
2024-01-05	165.50	167.50	165.50	166.00	28,424
2024-01-04	164.50	165.50	164.50	165.50	5,465
2024-01-03	164.00	166.00	162.50	164.50	12,569
2024-01-02	144.00	164.00	144.00	162.50	11,102
2024-01-01	144.00	144.00	144.00	144.00	0
2023-12-29	144.00	144.00	144.00	144.00	0
2023-12-28	142.50	144.00	142.50	144.00	1,100
2023-12-27	139.00	147.50	139.00	142.50	51,217
2023-12-26	140.50	140.50	140.50	140.50	0
2023-12-25	140.50	140.50	140.50	140.50	0
2023-12-22	126.00	141.50	126.00	140.50	43,918
2023-12-21	124.50	126.00	124.50	126.00	12,082
2023-12-20	124.50	124.50	124.50	124.50	3,258
2023-12-19	123.50	124.50	123.50	124.50	62,711
2023-12-18	124.50	124.50	123.50	123.50	18,502
2023-12-15	127.50	125.00	124.50	124.50	22,669
2023-12-14	128.50	129.50	127.50	127.50	20,000
2023-12-13	128.50	128.50	128.50	128.50	6,700
2023-12-12	128.50	128.50	128.50	128.50	5,680
2023-12-11	128.50	128.50	128.50	128.50	3,383
2023-12-08	128.50	128.50	128.50	128.50	1,009
2023-12-07	128.50	128.50	128.50	128.50	24,040
2023-12-06	128.50	128.50	128.50	128.50	0
2023-12-05	128.50	128.50	128.50	128.50	2,500
2023-12-04	128.50	128.50	128.50	128.50	13,895
2023-12-01	128.00	128.50	128.00	128.50	3,849
2023-11-30	128.00	128.00	128.00	128.00	5,375
2023-11-29	128.00	128.00	128.00	128.00	0
2023-11-28	128.00	128.00	128.00	128.00	2,736
2023-11-27	130.50	130.50	122.00	128.00	49,294
2023-11-24	128.50	130.50	128.50	130.50	16,942
2023-11-23	128.50	130.50	128.50	128.50	19,820
2023-11-22	137.50	137.50	128.50	128.50	27,630
2023-11-21	137.50	137.50	136.50	137.50	5,683
2023-11-20	143.00	143.00	137.50	137.50	14,902
2023-11-17	143.00	143.00	143.00	143.00	11,410
2023-11-16	144.00	144.00	142.50	143.00	6,702
2023-11-15	139.00	146.50	139.00	144.00	19,652
2023-11-14	139.00	139.00	139.00	139.00	2,629
2023-11-13	137.50	139.00	137.50	139.00	2,247
2023-11-10	137.50	137.50	137.50	137.50	0
2023-11-09	137.50	137.50	137.50	137.50	625
2023-11-08	139.00	139.00	137.50	137.50	3,125
2023-11-07	142.50	142.50	139.00	139.00	2,750
2023-11-06	142.50	142.50	142.50	142.50	186
2023-11-03	142.50	142.50	142.50	142.50	5
2023-11-02	143.50	143.50	142.50	142.50	2,433
2023-11-01	143.50	143.50	143.50	143.50	0
2023-10-31	143.50	143.50	143.50	143.50	2,109
2023-10-30	143.50	143.50	143.50	143.50	5,424
2023-10-27	146.00	146.00	143.50	143.50	6,773
2023-10-26	148.50	148.50	146.00	146.00	4,510
2023-10-25	154.00	154.00	148.50	148.50	20,249
2023-10-24	139.50	153.50	139.50	153.50	44,994
2023-10-23	141.50	141.50	139.50	139.50	12,342
2023-10-20	142.50	142.50	141.50	141.50	13,774
2023-10-19	142.50	143.00	142.50	142.50	1,000
2023-10-18	142.50	145.00	142.50	142.50	12,500
2023-10-17	142.00	145.00	142.00	142.50	31,232
2023-10-16	136.50	141.50	136.50	141.50	9,510
2023-10-13	123.50	136.50	123.50	136.50	34,305
2023-10-12	124.00	124.00	123.50	123.50	3,070
2023-10-11	124.00	124.00	124.00	124.00	12,552
2023-10-10	131.00	131.00	124.00	124.00	15,963
2023-10-09	137.50	137.50	128.00	131.00	26,000
2023-10-06	139.00	145.00	137.50	137.50	27,739
2023-10-05	136.00	136.00	136.00	136.00	3,239
2023-10-04	136.00	136.00	136.00	136.00	0
2023-10-03	136.00	136.00	136.00	136.00	4,058
2023-10-02	134.00	134.00	134.00	134.00	7,760
2023-09-29	138.50	138.50	132.50	134.00	39,071
2023-09-28	127.00	138.50	127.00	138.50	19,846
2023-09-27	127.00	127.00	127.00	127.00	200
2023-09-26	127.00	127.00	127.00	127.00	0
2023-09-25	123.50	127.00	123.50	127.00	22,267
2023-09-22	123.50	123.50	123.50	123.50	105
2023-09-21	123.50	123.50	123.50	123.50	784
2023-09-20	124.50	124.50	124.50	124.50	0
2023-09-19	122.50	124.50	122.50	124.50	12,000
2023-09-18	122.50	122.50	122.50	122.50	0
2023-09-15	122.50	122.50	122.50	122.50	5,029
2023-09-14	122.50	122.50	122.50	122.50	18,750
2023-09-13	122.50	122.50	122.50	122.50	5,668
2023-09-12	122.50	122.50	122.50	122.50	11,039
2023-09-11	117.50	122.50	117.50	122.50	35,813
2023-09-08	116.50	116.50	116.50	116.50	5,000
2023-09-07	116.50	116.50	116.50	116.50	0
2023-09-06	116.50	116.50	116.50	116.50	952
2023-09-05	116.50	116.50	116.50	116.50	0
2023-09-04	116.00	116.50	116.00	116.50	3,600
2023-09-01	116.00	116.00	116.00	116.00	0
2023-08-31	116.00	116.00	116.00	116.00	5,084
2023-08-30	116.00	116.00	116.00	116.00	0
2023-08-29	116.00	116.00	116.00	116.00	0
2023-08-28	116.00	116.00	116.00	116.00	0
2023-08-25	116.00	116.00	116.00	116.00	518
2023-08-24	116.00	116.00	116.00	116.00	0
2023-08-23	116.00	116.00	116.00	116.00	257
2023-08-22	117.50	117.50	117.50	117.50	0
2023-08-21	122.00	122.00	117.50	117.50	2,211
2023-08-18	122.00	122.00	122.00	122.00	423
2023-08-17	123.50	123.50	122.00	122.00	8,306
2023-08-16	124.50	124.50	123.50	123.50	8,000
2023-08-15	124.50	124.50	124.50	124.50	8,671
2023-08-14	124.50	124.50	124.50	124.50	12,000
2023-08-11	124.50	124.50	124.50	124.50	0
2023-08-10	124.50	124.50	124.50	124.50	1,000
2023-08-09	126.00	126.00	124.50	124.50	7,250
2023-08-08	126.00	126.00	126.00	126.00	4,161
2023-08-07	126.00	126.00	126.00	126.00	0
2023-08-04	122.50	126.00	122.50	126.00	20,750
2023-08-03	121.50	121.50	121.50	121.50	8,564
2023-08-02	122.50	122.50	121.50	121.50	12,042
2023-08-01	119.00	122.50	119.00	122.50	5,269
2023-07-31	119.00	119.00	119.00	119.00	1,650
2023-07-28	117.50	117.50	117.50	117.50	0
2023-07-27	117.50	117.50	117.50	117.50	0
2023-07-26	120.00	120.00	117.50	117.50	4,300
2023-07-25	120.00	120.00	120.00	120.00	0
2023-07-24	116.50	120.00	116.50	120.00	3,800
2023-07-21	113.50	117.50	113.50	116.50	10,005
2023-07-20	112.50	112.50	112.50	112.50	2,145
2023-07-19	111.50	112.50	111.50	112.50	9,396
2023-07-18	107.50	111.50	107.50	111.50	14,500
2023-07-17	107.50	107.50	107.50	107.50	1,000
2023-07-14	107.50	107.50	107.50	107.50	2,974
2023-07-13	107.50	107.50	107.50	107.50	0
2023-07-12	107.50	107.50	107.50	107.50	0
2023-07-11	107.50	107.50	107.50	107.50	0
2023-07-10	107.50	107.50	107.50	107.50	9,703
2023-07-07	107.50	107.50	107.50	107.50	3,665
2023-07-06	109.00	109.00	107.50	107.50	1,121
2023-07-05	111.50	111.50	109.00	109.00	13,315
2023-07-04	109.50	111.50	109.50	111.50	5,397
2023-07-03	106.50	110.50	106.50	110.50	15,639
2023-06-30	106.50	106.50	106.50	106.50	1,400
2023-06-29	92.50	106.50	92.50	106.50	28,339
2023-06-28	98.00	98.00	92.00	92.00	20,689
2023-06-27	102.00	102.00	98.00	98.50	4,440
2023-06-26	104.00	104.00	102.00	102.00	8,500
2023-06-23	104.00	104.00	104.00	104.00	0
2023-06-22	104.00	104.00	104.00	104.00	0
2023-06-21	104.00	104.00	104.00	104.00	0
2023-06-20	104.00	104.00	104.00	104.00	11
2023-06-19	104.00	104.00	104.00	104.00	0
2023-06-16	104.00	104.00	104.00	104.00	0
2023-06-15	104.00	104.00	104.00	104.00	0
2023-06-14	104.00	104.00	104.00	104.00	0
2023-06-13	104.00	104.00	104.00	104.00	0
2023-06-12	104.00	104.00	104.00	104.00	5,060
2023-06-09	104.00	104.00	104.00	104.00	333
2023-06-08	104.00	104.00	104.00	104.00	0
2023-06-07	104.50	104.50	104.00	104.00	380
2023-06-06	104.50	104.50	104.50	104.50	952
2023-06-05	104.50	104.50	104.50	104.50	476
2023-06-02	104.50	104.50	104.50	104.50	67
2023-06-01	104.50	104.50	104.50	104.50	5,000
2023-05-31	104.50	104.50	104.50	104.50	480
2023-05-30	105.50	105.50	104.50	104.50	5,000
2023-05-29	105.50	105.50	105.50	105.50	0
2023-05-26	105.50	105.50	105.50	105.50	149
2023-05-25	105.50	105.50	105.50	105.50	1,985
2023-05-24	107.00	107.00	105.50	105.50	7,960
2023-05-23	110.00	110.00	107.00	107.00	4,237
2023-05-22	109.50	110.00	109.50	110.00	22,046
2023-05-19	109.50	109.50	109.50	109.50	0
2023-05-18	109.50	109.50	109.50	109.50	0
2023-05-17	110.50	110.50	108.00	109.50	500
2023-05-16	110.50	110.50	110.50	110.50	79
2023-05-15	110.50	110.50	110.50	110.50	204
2023-05-12	110.50	111.50	110.50	110.50	5,026
2023-05-11	112.00	112.00	111.50	111.50	10,225
2023-05-10	110.50	110.50	110.50	110.50	3,579
2023-05-09	111.00	111.00	111.00	111.00	944
2023-05-08	111.00	111.00	111.00	111.00	0
2023-05-05	111.00	111.00	111.00	111.00	5,000
2023-05-04	111.00	111.00	111.00	111.00	3,530
2023-05-03	111.00	111.00	111.00	111.00	0
2023-05-02	112.00	112.00	112.00	112.00	9,000
2023-05-01	112.00	112.00	112.00	112.00	0
2023-04-28	114.00	114.00	112.00	112.00	10,000
2023-04-27	114.00	114.00	114.00	114.00	0
2023-04-26	115.00	115.00	114.00	114.00	1,614
2023-04-25	115.00	115.00	115.00	115.00	0
2023-04-24	115.00	115.00	115.00	115.00	861
2023-04-21	115.00	115.00	115.00	115.00	125
2023-04-20	117.50	117.50	115.00	115.00	450
2023-04-19	117.50	117.50	117.50	117.50	5,000
2023-04-18	118.50	118.50	117.50	117.50	8,782
2023-04-17	122.50	122.50	117.50	118.50	12,750
2023-04-14	122.50	122.50	122.50	122.50	1,996
2023-04-13	122.50	122.50	122.50	122.50	2,200
2023-04-12	122.50	122.50	122.50	122.50	200
2023-04-11	117.50	122.50	117.50	122.50	17,485
2023-04-10	117.50	117.50	117.50	117.50	0
2023-04-07	117.50	117.50	117.50	117.50	0
2023-04-06	118.00	118.00	117.00	117.50	3,000
2023-04-05	118.00	118.00	118.00	118.00	3,174
2023-04-04	120.50	120.50	118.00	118.00	4,016
2023-04-03	123.00	123.00	120.50	120.50	862
2023-03-31	123.00	123.00	123.00	123.00	240
2023-03-30	123.50	123.50	123.00	123.00	5,500
2023-03-29	123.50	123.50	123.50	123.50	1,276
2023-03-28	124.00	124.00	123.50	123.50	2,358
2023-03-27	121.00	125.50	121.00	124.00	17,736
2023-03-24	114.00	121.00	114.00	121.00	24,709
2023-03-23	114.50	114.50	114.00	114.00	10,000
2023-03-22	114.50	114.50	114.50	114.50	0
2023-03-21	115.50	115.50	114.50	114.50	4,000
2023-03-20	115.50	115.50	115.50	115.50	927
2023-03-17	115.50	115.50	115.50	115.50	0
2023-03-16	115.50	115.50	115.50	115.50	0
2023-03-15	114.50	115.50	114.50	115.50	16,022
2023-03-14	114.50	116.00	114.50	114.50	4,244
2023-03-13	112.50	113.50	112.50	114.50	20,431
2023-03-10	113.50	113.50	112.50	112.50	0
2023-03-09	113.50	113.50	113.50	113.50	0
2023-03-08	113.50	113.50	113.50	113.50	1,307
2023-03-07	113.50	113.50	113.50	113.50	1,798
2023-03-06	113.50	113.50	113.50	113.50	57
2023-03-03	113.50	113.50	113.50	113.50	0
2023-03-02	113.50	113.50	113.50	113.50	0
2023-03-01	113.50	113.50	113.50	113.50	2
2023-02-28	113.50	113.50	113.50	113.50	0
2023-02-27	113.50	113.50	113.50	113.50	0
2023-02-24	113.50	113.50	113.50	113.50	0
2023-02-23	113.50	113.50	113.50	113.50	0
2023-02-22	113.50	113.50	113.50	113.50	2,821
2023-02-21	113.50	113.50	113.50	113.50	0
2023-02-20	113.50	113.50	113.50	113.50	1,728
2023-02-17	112.50	113.50	112.50	113.50	2,319
2023-02-16	112.50	112.50	112.50	112.50	973
2023-02-15	112.50	112.50	112.50	112.50	0
2023-02-14	112.50	112.50	112.50	112.50	508
2023-02-13	112.50	112.50	112.50	112.50	6,612
2023-02-10	112.50	112.50	112.50	112.50	0
2023-02-09	112.50	112.50	112.50	112.50	826
2023-02-08	112.50	112.50	112.50	112.50	0
2023-02-07	112.50	112.50	112.50	112.50	871
2023-02-06	112.50	112.50	112.50	112.50	1,134
2023-02-03	113.50	113.50	113.50	112.50	0
2023-02-02	116.50	116.50	113.50	113.50	10,743
2023-02-01	115.50	115.50	115.50	115.50	14
2023-01-31	115.50	115.50	115.50	115.50	0
2023-01-30	115.50	115.50	115.50	115.50	0
2023-01-27	115.50	115.50	115.50	115.50	265
2023-01-26	116.50	116.50	115.50	115.50	7,370
2023-01-25	116.50	116.50	116.50	116.50	0
2023-01-24	115.50	116.50	115.50	116.50	2,480
2023-01-23	115.50	115.50	115.50	115.50	2,030
2023-01-20	116.00	116.00	115.50	115.50	3,000
2023-01-19	116.00	116.00	113.50	116.00	3,526
2023-01-18	116.50	116.50	115.00	116.00	7,392
2023-01-17	116.50	116.50	116.50	116.50	0
2023-01-16	116.50	116.50	116.50	116.50	2,931
2023-01-13	114.50	116.50	113.50	116.50	7,000
2023-01-12	109.50	114.50	109.50	114.50	17,935
2023-01-11	109.50	109.50	109.50	109.50	10,000
2023-01-10	109.50	109.50	109.50	109.50	0
2023-01-09	109.50	109.50	109.50	109.50	3,440
2023-01-06	109.50	109.50	109.50	109.50	1,855
2023-01-05	112.50	112.50	109.50	109.50	6,699
2023-01-04	112.50	112.50	112.50	112.50	0
2023-01-03	112.50	112.50	112.50	112.50	0
2023-01-02	112.50	112.50	112.50	112.50	0
2022-12-30	112.50	112.50	112.50	112.50	0
2022-12-29	112.50	112.50	112.50	112.50	35
2022-12-28	112.50	112.50	112.50	112.50	0
2022-12-27	112.50	112.50	112.50	112.50	0
2022-12-26	112.50	112.50	112.50	112.50	0
2022-12-23	112.50	112.50	112.50	112.50	0
2022-12-22	112.50	112.50	112.50	112.50	100
2022-12-21	115.00	115.00	112.50	112.50	2,107
2022-12-20	115.00	115.00	115.00	115.00	92
2022-12-19	114.50	115.00	114.50	115.00	8,000
2022-12-16	116.00	116.00	114.50	114.50	4,101
2022-12-15	116.00	116.00	116.00	116.00	0
2022-12-14	116.00	116.00	116.00	116.00	0
2022-12-13	119.50	119.50	116.50	116.50	6,701
2022-12-12	119.50	119.50	119.50	119.50	0
2022-12-09	119.50	119.50	119.50	119.50	0
2022-12-08	119.50	119.50	119.50	119.50	0
2022-12-07	119.50	119.50	119.50	119.50	0
2022-12-06	119.50	119.50	119.50	119.50	140
2022-12-05	119.50	119.50	119.50	119.50	2,134
2022-12-02	132.50	132.50	119.50	119.50	40,959
2022-12-01	130.00	132.50	129.00	132.50	509,046
2022-11-30	123.00	132.00	132.00	132.00	14,950
2022-11-29	123.00	123.00	123.00	123.00	831
2022-11-28	122.00	123.00	122.00	123.00	2,414
2022-11-25	124.00	124.00	122.00	122.00	2,596
2022-11-24	124.00	124.00	124.00	124.00	4,820
2022-11-23	122.00	126.50	122.00	124.00	40,466
2022-11-22	120.50	120.50	120.50	120.50	1,003
2022-11-21	120.50	120.50	120.50	120.50	6,435
2022-11-18	118.50	120.50	118.50	120.50	10,000
2022-11-17	121.00	121.00	118.50	118.50	6,000
2022-11-16	121.00	121.00	121.00	121.00	260
2022-11-15	122.50	122.50	121.00	121.00	1,808,283
2022-11-14	123.00	123.00	122.50	122.50	1,905
2022-11-11	123.00	123.00	123.00	123.00	463
2022-11-10	123.00	123.00	123.00	123.00	1,901
2022-11-09	123.00	123.00	123.00	123.00	0
2022-11-08	123.00	123.00	123.00	123.00	200
2022-11-07	121.00	123.00	121.00	123.00	8,194
2022-11-04	117.50	122.00	117.50	121.00	29,713
2022-11-03	117.50	117.50	117.50	117.50	2,442
2022-11-02	113.50	117.50	113.50	117.50	13,000
2022-11-01	113.50	113.50	113.50	113.50	0
2022-10-31	113.50	113.50	113.50	113.50	517
2022-10-28	114.00	114.00	113.50	113.50	6,213
2022-10-27	116.50	116.50	114.00	114.00	4,361
2022-10-26	116.50	116.50	116.50	116.50	1,667
2022-10-25	117.50	117.50	116.50	116.50	5,275
2022-10-24	117.50	117.50	117.50	117.50	1,003
2022-10-21	119.00	119.00	117.50	117.50	0
2022-10-20	119.00	119.00	119.00	119.00	10
2022-10-19	119.00	119.00	119.00	119.00	829
2022-10-18	120.50	120.50	119.00	119.00	3,100
2022-10-17	115.50	122.00	115.50	120.50	18,892
2022-10-14	114.50	115.50	114.50	115.50	2,711
2022-10-13	114.50	114.50	114.50	114.50	7
2022-10-12	116.50	116.50	114.50	114.50	8,049
2022-10-11	110.00	116.50	110.00	116.50	18,816
2022-10-10	109.50	110.00	109.50	110.00	14,306
2022-10-07	109.50	109.50	109.50	109.50	3,393
2022-10-06	109.50	109.50	109.50	109.50	5,340
2022-10-05	102.00	109.50	102.00	109.50	7,840
2022-10-04	96.50	102.00	96.50	102.00	12,209
2022-10-03	92.50	96.50	92.50	95.50	12,154
2022-09-30	91.50	91.00	91.00	91.00	21,661
2022-09-29	91.50	91.50	91.50	91.50	95
2022-09-28	91.50	91.50	91.50	91.50	0
2022-09-27	91.50	91.50	91.50	91.50	1,101
2022-09-26	91.50	91.50	91.50	91.50	0
2022-09-23	91.00	91.50	90.00	91.50	1,004
2022-09-22	92.50	92.50	91.00	91.00	9,054
2022-09-21	94.00	94.00	92.50	92.50	19,112
2022-09-20	97.00	97.00	93.50	94.00	16,602
2022-09-19	97.00	97.00	97.00	97.00	0
2022-09-16	97.00	97.00	97.00	97.00	12,687
2022-09-15	97.00	97.00	97.00	97.00	0
2022-09-14	97.00	97.00	97.00	97.00	0
2022-09-13	97.00	97.00	97.00	97.00	455
2022-09-12	97.00	97.00	97.00	97.00	0
2022-09-09	97.00	97.00	97.00	97.00	0
2022-09-08	97.00	97.00	97.00	97.00	1,054
2022-09-07	97.00	97.00	97.00	97.00	10,095
2022-09-06	97.00	97.00	97.00	97.00	5,000
2022-09-05	97.00	97.00	97.00	97.00	50
2022-09-02	97.00	97.00	97.00	97.00	154
2022-09-01	97.00	97.00	97.00	97.00	0
2022-08-31	95.00	97.00	95.00	97.00	464
2022-08-30	95.00	95.00	95.00	95.00	8
2022-08-29	95.00	95.00	95.00	95.00	0
2022-08-26	93.50	95.00	93.50	95.00	6,058
2022-08-25	93.50	93.50	93.50	93.50	5,237
2022-08-24	93.50	93.50	93.50	93.50	0
2022-08-23	93.50	93.50	93.50	93.50	104
2022-08-22	93.50	93.50	93.50	93.50	2,366
2022-08-19	93.50	93.50	93.50	93.50	31
2022-08-18	93.50	93.50	93.50	93.50	0
2022-08-17	93.50	93.50	93.50	93.50	0
2022-08-16	96.50	96.50	93.00	93.50	17,790
2022-08-15	96.50	96.50	96.50	96.50	180
2022-08-12	96.50	96.50	94.00	96.50	60
2022-08-11	96.50	96.50	96.50	96.50	0
2022-08-10	96.50	96.50	96.50	96.50	0
2022-08-09	96.50	96.50	96.50	96.50	0
2022-08-08	96.50	96.50	96.50	96.50	0
2022-08-05	96.50	96.50	96.50	96.50	2,515
2022-08-04	90.50	96.50	90.50	96.50	19,499
2022-08-03	90.50	90.50	90.50	90.50	7,817
2022-08-02	90.50	90.50	90.50	90.50	0
2022-08-01	91.00	91.00	85.00	90.50	79,936
2022-07-29	88.00	88.00	88.00	88.00	2,301
2022-07-28	88.00	88.00	88.00	88.00	0
2022-07-27	88.00	88.00	88.00	88.00	0
2022-07-26	88.00	88.00	88.00	88.00	5
2022-07-25	88.00	88.00	88.00	88.00	0
2022-07-22	88.00	88.00	88.00	88.00	29
2022-07-21	88.00	88.00	88.00	88.00	0
2022-07-20	88.00	88.00	88.00	88.00	586
2022-07-19	88.00	88.00	88.00	88.00	0
2022-07-18	88.00	88.00	88.00	88.00	17,000
2022-07-15	89.00	89.00	88.00	88.00	279
2022-07-14	89.00	89.00	89.00	89.00	0
2022-07-13	89.00	89.00	89.00	89.00	108
2022-07-12	89.00	89.00	89.00	89.00	0
2022-07-11	89.00	89.00	89.00	89.00	0
2022-07-08	89.00	89.00	89.00	89.00	0
2022-07-07	89.00	89.00	89.00	89.00	2
2022-07-06	89.00	89.00	89.00	89.00	0
2022-07-05	90.00	90.00	89.00	89.00	5
2022-07-04	90.00	90.00	90.00	90.00	15
2022-07-01	89.00	90.00	89.00	90.00	5,000
2022-06-30	88.00	89.00	87.00	89.00	2,000
2022-06-29	89.00	89.00	89.00	89.00	0
2022-06-28	86.00	89.00	86.00	89.00	3,333
2022-06-27	82.50	86.00	82.50	86.00	9,000
2022-06-24	79.50	82.50	79.50	82.50	5,000
2022-06-23	79.50	79.50	79.50	79.50	0
2022-06-22	79.50	79.50	79.50	79.50	5,000
2022-06-21	79.50	79.50	79.50	79.50	0
2022-06-20	79.50	79.50	79.50	79.50	0
2022-06-17	79.50	79.50	79.50	79.50	0
2022-06-16	81.00	81.00	79.50	79.50	349
2022-06-15	81.00	81.00	81.00	81.00	100
2022-06-14	81.00	81.00	81.00	81.00	158
2022-06-13	81.00	81.00	81.00	81.00	0
2022-06-10	81.00	81.00	81.00	81.00	0
2022-06-09	81.00	81.00	81.00	81.00	0
2022-06-08	81.00	81.00	81.00	81.00	70
2022-06-07	81.00	81.00	81.00	81.00	0
2022-06-06	81.00	81.00	81.00	81.00	0
2022-06-03	81.00	81.00	81.00	81.00	0
2022-06-02	81.00	81.00	81.00	81.00	0
2022-06-01	81.00	81.00	81.00	81.00	0
2022-05-31	81.00	81.00	81.00	81.00	0
2022-05-30	81.00	81.00	81.00	81.00	0
2022-05-27	81.00	81.00	81.00	81.00	0
2022-05-26	81.00	81.00	81.00	81.00	0
2022-05-25	81.00	81.00	81.00	81.00	0
2022-05-24	81.00	81.00	81.00	81.00	0
2022-05-23	82.50	82.50	81.00	81.00	0
2022-05-20	82.50	82.50	82.50	82.50	0
2022-05-19	82.50	82.50	82.50	82.50	0
2022-05-18	82.50	82.50	82.50	82.50	0
2022-05-17	82.50	82.50	82.50	82.50	0
2022-05-16	81.50	82.50	81.50	82.50	8,589
2022-05-13	81.00	81.50	81.00	81.50	0
2022-05-12	81.00	81.00	81.00	81.00	146
2022-05-11	81.00	81.00	81.00	81.00	0
2022-05-10	81.00	81.00	81.00	81.00	0
2022-05-09	81.00	81.00	81.00	81.00	0
2022-05-06	79.50	81.00	79.50	81.00	0
2022-05-05	78.50	79.50	78.50	79.50	0
2022-05-04	77.50	78.50	77.50	78.50	6,244
2022-05-03	85.00	85.00	77.25	77.50	11,916
2022-05-02	85.00	85.00	85.00	85.00	0
2022-04-29	88.00	88.00	85.00	85.00	12,232
2022-04-28	89.00	89.00	88.50	88.50	0
2022-04-27	90.50	90.50	89.00	89.00	2,000
2022-04-26	90.50	90.50	90.50	90.50	0
2022-04-25	95.50	95.50	90.50	90.50	14,500
2022-04-22	95.50	95.50	95.50	95.50	0
2022-04-21	95.50	95.50	95.50	95.50	3,000
2022-04-20	93.50	95.50	93.50	95.50	17,175
2022-04-19	93.50	93.50	93.50	93.50	0
2022-04-18	93.50	93.50	93.50	93.50	0
2022-04-15	93.50	93.50	93.50	93.50	0
2022-04-14	93.50	93.50	93.50	93.50	190
2022-04-13	93.50	93.50	93.50	93.50	0
2022-04-12	93.50	93.50	93.50	93.50	0
2022-04-11	93.50	93.50	93.50	93.50	0
2022-04-08	93.50	93.50	93.50	93.50	297
2022-04-07	93.50	93.50	93.50	93.50	248
2022-04-06	95.00	95.00	93.50	93.50	5,134
2022-04-05	93.50	95.00	93.50	95.00	4,000
2022-04-04	93.50	93.50	93.50	93.50	0
2022-04-01	93.50	93.50	93.50	93.50	3,000
2022-03-31	93.50	93.50	93.50	93.50	0
2022-03-30	93.50	93.50	93.50	93.50	0
2022-03-29	93.50	93.50	93.50	93.50	2,107
2022-03-28	93.50	93.50	93.50	93.50	0
2022-03-25	93.50	93.50	93.50	93.50	0
2022-03-24	93.50	93.50	93.50	93.50	0
2022-03-23	93.50	93.50	93.50	93.50	0
2022-03-22	93.50	93.50	93.50	93.50	0
2022-03-21	93.50	93.50	93.50	93.50	517
2022-03-18	93.50	93.50	93.50	93.50	0
2022-03-17	93.50	93.50	93.50	93.50	20
2022-03-16	93.50	93.50	93.50	93.50	0
2022-03-15	93.50	93.50	93.50	93.50	0
2022-03-14	93.50	93.50	93.50	93.50	0
2022-03-11	93.50	93.50	93.50	93.50	259
2022-03-10	93.50	93.50	93.50	93.50	0
2022-03-09	93.50	93.50	93.50	93.50	4,839
2022-03-08	93.50	93.50	93.50	93.50	6
2022-03-07	94.50	94.50	93.50	93.50	5,000
2022-03-04	95.50	95.50	94.50	94.50	2,000
2022-03-03	96.00	96.00	95.50	95.50	483
2022-03-02	96.00	96.00	96.00	96.00	99
2022-03-01	97.50	97.50	96.00	96.00	4,000
2022-02-28	98.00	98.00	97.50	97.50	2,871
2022-02-25	98.00	98.00	98.00	98.00	0
2022-02-24	100.50	100.50	98.00	98.00	1,454
2022-02-23	96.50	102.00	96.50	102.00	25,113
2022-02-22	97.00	97.00	96.50	96.50	3,000
2022-02-21	97.50	97.50	97.50	97.50	49
2022-02-18	97.50	97.50	97.50	97.50	559
2022-02-17	97.00	97.50	97.00	97.50	0
2022-02-16	97.00	97.00	97.00	97.00	0
2022-02-15	98.00	98.00	97.00	97.00	4,313
2022-02-14	98.00	98.00	98.00	98.00	5
2022-02-11	98.00	98.00	98.00	98.00	0
2022-02-10	98.00	98.00	98.00	98.00	1,503
2022-02-09	98.00	98.00	98.00	98.00	0
2022-02-08	99.50	100.50	98.00	99.50	26,511
2022-02-07	90.00	100.50	90.00	99.50	35,924
2022-02-04	90.00	90.00	90.00	90.00	714
2022-02-03	90.00	90.00	90.00	90.00	9,500
2022-02-02	89.50	90.00	89.50	90.00	5,352
2022-02-01	89.50	89.50	89.50	89.50	0
2022-01-31	89.50	89.50	89.50	89.50	3,226
2022-01-28	89.50	89.50	89.50	89.50	0
2022-01-27	90.00	90.00	89.50	89.50	2,657
2022-01-26	94.50	94.50	90.00	90.00	11,667
2022-01-25	90.50	90.50	89.50	90.00	2,246
2022-01-24	91.00	91.00	90.50	90.50	2,228
2022-01-21	91.50	91.50	91.00	91.00	0
2022-01-20	91.50	91.50	91.50	91.50	0
2022-01-19	92.00	92.00	91.50	91.50	5,009
2022-01-18	88.00	94.50	88.00	92.00	33,772
2022-01-17	85.00	88.00	85.00	88.00	7,866
2022-01-14	83.50	85.00	83.50	85.00	11,996
2022-01-13	83.50	83.50	83.50	83.50	9
2022-01-12	83.50	83.50	82.50	83.50	17,000
2022-01-11	82.50	83.50	82.50	83.50	7,027
2022-01-10	73.50	85.50	73.50	82.50	63,833
2022-01-07	71.50	71.50	71.50	71.50	0
2022-01-06	72.50	72.50	71.50	71.50	2,125
2022-01-05	72.50	72.50	72.50	72.50	0
2022-01-04	72.50	72.50	72.50	72.50	0
2022-01-03	72.50	72.50	72.50	72.50	0
2021-12-31	72.50	72.50	72.50	72.50	0
2021-12-30	72.50	72.50	72.50	72.50	0
2021-12-29	71.50	72.50	71.50	72.50	1,000
2021-12-28	71.50	71.50	71.50	71.50	0
2021-12-27	71.50	71.50	71.50	71.50	0
2021-12-24	71.50	71.50	71.50	71.50	2,750
2021-12-23	71.50	71.50	71.50	71.50	0
2021-12-22	71.50	71.50	71.50	71.50	1,558
2021-12-21	71.50	71.50	71.50	71.50	0
2021-12-20	71.50	71.50	71.50	71.50	103
2021-12-17	71.50	71.50	71.50	71.50	25,000
2021-12-16	71.50	71.50	71.50	71.50	0
2021-12-15	71.50	71.50	71.50	71.50	0
2021-12-14	72.00	72.00	71.50	71.50	0
2021-12-13	71.50	72.00	71.50	72.00	41,000
2021-12-10	71.50	71.50	71.50	71.50	3,750
2021-12-09	71.50	71.50	71.50	71.50	0
2021-12-08	71.50	71.50	70.00	71.50	1,000
2021-12-07	71.50	71.50	71.50	71.50	3,106
2021-12-06	71.50	71.50	71.50	71.50	0
2021-12-03	71.50	71.50	71.50	71.50	0
2021-12-02	71.50	71.50	71.50	71.50	0
2021-12-01	71.50	71.50	71.50	71.50	10,005
2021-11-30	71.50	71.50	71.50	71.50	0
2021-11-29	71.50	71.50	71.50	71.50	0
2021-11-26	71.50	72.50	70.00	71.50	0
2021-11-25	73.00	73.00	71.50	71.50	10,000
2021-11-24	73.00	73.00	73.00	73.00	0
2021-11-23	73.00	73.00	73.00	73.00	0
2021-11-22	73.00	73.00	73.00	73.00	0
2021-11-19	73.00	73.00	73.00	73.00	0
2021-11-18	73.00	73.00	73.00	73.00	0
2021-11-17	73.00	73.00	73.00	73.00	0
2021-11-16	73.00	73.00	73.00	73.00	1,501
2021-11-15	73.00	73.00	73.00	73.00	2,794
2021-11-12	73.00	73.00	73.00	73.00	0
2021-11-11	72.50	73.00	72.50	73.00	25,074
2021-11-10	72.50	72.50	72.50	72.50	0
2021-11-09	72.50	72.50	72.50	72.50	210
2021-11-08	72.50	72.50	72.50	72.50	59
2021-11-05	74.00	74.00	72.50	72.50	42,647
2021-11-04	74.00	74.00	74.00	74.00	0
2021-11-03	74.00	74.00	74.00	74.00	0
2021-11-02	74.00	74.00	74.00	74.00	875
2021-11-01	74.00	74.00	74.00	74.00	173
2021-10-29	73.50	74.00	73.50	74.00	3,706
2021-10-28	68.00	73.50	68.00	73.50	26,957
2021-10-27	67.00	68.00	67.00	68.00	9,820
2021-10-26	67.00	67.00	67.00	67.00	0
2021-10-25	67.00	67.00	67.00	67.00	127,720
2021-10-22	67.00	67.00	67.00	67.00	45,000
2021-10-21	67.00	67.00	67.00	67.00	20,000
2021-10-20	67.00	67.00	67.00	67.00	45,000
2021-10-19	67.00	67.00	67.00	67.00	95,000
2021-10-18	67.00	67.00	67.00	67.00	0
2021-10-15	66.00	67.00	63.00	67.00	2,500
2021-10-14	64.00	64.00	64.00	64.00	0
2021-10-13	63.50	64.00	63.50	64.00	6,500
2021-10-12	64.50	64.50	63.00	63.50	27,676
2021-10-11	65.50	65.50	64.50	64.50	1,500
2021-10-08	65.50	65.50	65.50	65.50	0
2021-10-07	66.50	66.50	65.50	65.50	0
2021-10-06	66.50	66.50	66.50	66.50	1,000
2021-10-05	66.50	66.50	66.50	66.50	0
2021-10-04	67.50	67.50	66.50	66.50	12,000
2021-10-01	67.50	67.50	67.50	67.50	33
2021-09-30	68.00	68.00	67.50	67.50	60
2021-09-29	68.00	68.00	68.00	68.00	0
2021-09-28	67.00	68.00	66.00	68.00	500
2021-09-27	66.50	67.00	66.50	67.00	50,456
2021-09-24	67.00	67.50	66.50	66.50	112,000
2021-09-23	67.00	67.00	67.00	67.00	0
2021-09-22	67.00	67.00	67.00	67.00	0
2021-09-21	67.00	67.00	67.00	67.00	0
2021-09-20	67.00	67.00	67.00	67.00	19,444
2021-09-17	66.00	66.00	66.00	66.00	0
2021-09-16	66.00	66.00	66.00	66.00	0
2021-09-15	66.00	66.00	66.00	66.00	0
2021-09-14	66.00	66.00	66.00	66.00	0
2021-09-13	66.00	66.00	66.00	66.00	144
2021-09-10	66.00	66.00	66.00	66.00	0
2021-09-09	66.00	66.00	66.00	66.00	1,486
2021-09-08	66.00	66.00	66.00	66.00	0
2021-09-07	65.50	66.00	65.50	66.00	2,232
2021-09-06	65.50	65.50	65.50	65.50	0
2021-09-03	65.50	65.50	65.50	65.50	0
2021-09-02	65.50	65.50	65.50	65.50	105
2021-09-01	65.50	65.50	65.50	65.50	1,481
2021-08-31	65.50	65.50	65.50	65.50	299
2021-08-30	65.50	65.50	65.50	65.50	0
2021-08-27	65.50	65.50	65.50	65.50	803
2021-08-26	65.50	65.50	65.50	65.50	969
2021-08-25	66.00	66.00	65.50	65.50	791
2021-08-24	66.00	66.00	66.00	66.00	0
2021-08-23	66.00	66.00	66.00	66.00	799
2021-08-20	66.00	66.00	66.00	66.00	0
2021-08-19	66.00	66.00	66.00	66.00	0
2021-08-18	66.00	66.00	66.00	66.00	0
2021-08-17	66.00	66.00	66.00	66.00	0
2021-08-16	66.00	66.00	66.00	66.00	825
2021-08-13	66.00	66.00	66.00	66.00	0
2021-08-12	66.00	66.00	66.00	66.00	0
2021-08-11	66.00	66.00	64.00	66.00	0
2021-08-10	66.00	66.00	66.00	66.00	211
2021-08-09	66.00	66.00	64.00	66.00	5,076
2021-08-06	66.00	66.00	66.00	66.00	0
2021-08-05	66.00	66.00	66.00	66.00	2,192
2021-08-04	67.00	67.00	66.00	66.00	0
2021-08-03	67.00	67.00	67.00	67.00	400
2021-08-02	67.00	67.00	67.00	67.00	6,000
2021-07-30	67.00	67.00	67.00	67.00	0
2021-07-29	68.00	68.00	67.00	67.00	4,383
2021-07-28	68.00	68.00	68.00	68.00	0
2021-07-27	68.00	68.00	68.00	68.00	0
2021-07-26	68.00	68.00	68.00	68.00	0
2021-07-23	68.00	68.00	68.00	68.00	1,890
2021-07-22	68.00	68.00	68.00	68.00	4,000
2021-07-21	68.00	68.00	65.00	68.00	15,000
2021-07-20	68.00	68.00	68.00	68.00	0
2021-07-19	68.00	68.00	68.00	68.00	0
2021-07-16	68.00	68.00	68.00	68.00	4,000
2021-07-15	68.00	68.00	68.00	68.00	100,000
2021-07-14	68.00	68.00	68.00	68.00	0
2021-07-13	68.00	68.00	68.00	68.00	0
2021-07-12	68.00	68.00	68.00	68.00	3
2021-07-09	68.00	68.00	68.00	68.00	2,308
2021-07-08	68.00	68.00	68.00	68.00	1,306
2021-07-07	67.50	68.00	67.50	68.00	7,960
2021-07-06	67.50	67.50	67.50	67.50	706
2021-07-05	67.50	67.50	67.50	67.50	713
2021-07-02	67.50	67.50	67.50	67.50	100,000
2021-07-01	67.50	67.50	65.00	67.50	500
2021-06-30	67.50	67.50	67.50	67.50	0
2021-06-29	67.50	67.50	67.50	67.50	0
2021-06-28	67.00	67.50	67.00	67.50	0
2021-06-25	67.00	67.00	67.00	67.00	0
2021-06-24	67.00	67.00	67.00	67.00	50
2021-06-23	67.00	67.00	67.00	67.00	0
2021-06-22	65.50	67.00	65.50	67.00	3,736
2021-06-21	69.50	69.50	66.00	66.00	12,921
2021-06-18	70.50	71.00	69.50	69.50	6,920
2021-06-17	73.50	73.50	70.50	70.50	17,032
2021-06-16	73.50	73.50	73.50	73.50	0
2021-06-15	73.50	73.50	73.50	73.50	0
2021-06-14	73.50	73.50	73.50	73.50	30
2021-06-11	73.50	73.50	72.00	73.50	0
2021-06-10	73.50	73.50	73.50	73.50	0
2021-06-09	73.50	73.50	73.50	73.50	130
2021-06-08	73.50	73.50	73.50	73.50	0
2021-06-07	73.50	73.50	73.50	73.50	0
2021-06-04	73.50	73.50	73.50	73.50	13,100
2021-06-03	74.00	74.00	73.50	73.50	2,085
2021-06-02	74.00	74.00	72.00	74.00	0
2021-06-01	74.00	74.00	74.00	74.00	3,320
2021-05-28	74.00	74.00	74.00	74.00	0
2021-05-27	74.00	74.00	74.00	74.00	6,392
2021-05-26	74.00	74.00	74.00	74.00	10,000
2021-05-25	75.00	75.00	74.00	74.00	12,500
2021-05-24	75.00	75.00	75.00	75.00	0
2021-05-21	75.00	75.00	75.00	75.00	35
2021-05-20	75.00	75.00	75.00	75.00	0
2021-05-19	75.00	75.00	75.00	75.00	0
2021-05-18	75.00	75.00	75.00	75.00	0
2021-05-17	74.00	75.00	74.00	75.00	5,016
2021-05-14	74.00	74.00	74.00	74.00	0
2021-05-13	74.00	74.00	74.00	74.00	0
2021-05-12	74.00	74.00	74.00	74.00	17,920
2021-05-11	74.00	74.00	74.00	74.00	0
2021-05-10	74.00	74.00	74.00	74.00	0
2021-05-07	74.00	74.00	74.00	74.00	0
2021-05-06	74.00	74.00	74.00	74.00	5,250
2021-05-05	74.00	74.00	74.00	74.00	4,174
2021-05-04	74.00	74.00	74.00	74.00	4,161
2021-04-30	73.50	74.00	73.50	74.00	12,800
2021-04-29	73.50	73.50	73.50	73.50	0
2021-04-28	73.00	73.50	73.00	73.50	2,506
2021-04-27	73.00	73.00	73.00	73.00	5,480
2021-04-26	73.00	73.00	73.00	73.00	0
2021-04-23	73.00	73.00	73.00	73.00	0
2021-04-22	73.00	73.00	73.00	73.00	0
2021-04-21	73.50	73.50	73.00	73.00	2,700
2021-04-20	74.50	74.50	73.50	73.50	3,636
2021-04-19	74.50	74.50	74.50	74.50	5,130
2021-04-16	74.50	74.50	74.50	74.50	0
2021-04-15	74.50	74.50	74.50	74.50	0
2021-04-14	74.50	74.50	74.50	74.50	561
2021-04-13	74.50	74.50	74.50	74.50	0
2021-04-12	73.50	74.50	73.50	74.50	7,560
2021-04-09	73.50	73.50	73.50	73.50	856
2021-04-08	73.50	73.50	73.50	73.50	0
2021-04-07	75.50	75.50	73.50	73.50	8,293
2021-04-06	77.00	77.00	75.50	75.50	2,833
2021-04-01	77.00	77.00	77.00	77.00	29
2021-03-31	77.00	77.00	77.00	77.00	7,000
2021-03-30	77.00	77.00	77.00	77.00	1,000
2021-03-29	77.00	77.00	77.00	77.00	240
2021-03-26	77.00	77.00	77.00	77.00	516
2021-03-25	77.00	77.00	77.00	77.00	5,000
2021-03-24	77.50	77.50	77.00	77.00	700
2021-03-23	77.50	77.50	77.50	77.50	0
2021-03-22	77.50	77.50	77.50	77.50	0
2021-03-19	77.50	77.50	77.50	77.50	0
2021-03-18	77.50	77.50	77.50	77.50	0
2021-03-17	77.50	77.50	77.50	77.50	2,607
2021-03-16	77.50	77.50	77.50	77.50	0
2021-03-15	77.50	78.00	77.50	78.00	40
2021-03-12	77.50	77.50	77.50	77.50	0
2021-03-11	77.50	77.50	77.50	77.50	0
2021-03-10	77.50	77.50	77.50	77.50	2,766
2021-03-09	78.00	78.00	77.50	77.50	3,628
2021-03-08	78.00	78.00	78.00	78.00	0
2021-03-05	78.00	78.00	78.00	78.00	0
2021-03-04	78.00	78.00	78.00	78.00	0
2021-03-03	78.50	78.50	78.00	78.00	154
2021-03-02	78.50	78.50	78.50	78.50	2,404
2021-03-01	78.50	78.50	78.50	78.50	0
2021-02-26	78.50	78.50	78.50	78.50	0
2021-02-25	78.50	78.50	78.50	78.50	2,000
2021-02-24	79.50	79.50	78.50	78.50	13,110
2021-02-23	79.50	79.50	79.50	79.50	37,500
2021-02-22	79.50	79.50	79.50	79.50	14,145
2021-02-19	79.50	79.50	79.50	79.50	0
2021-02-18	79.50	79.50	79.50	79.50	2,100
2021-02-17	79.50	79.50	79.50	79.50	0
2021-02-16	79.50	79.50	79.50	79.50	45,000
2021-02-15	79.50	79.50	79.50	79.50	2,025
2021-02-12	79.50	79.50	79.50	79.50	9,000
2021-02-11	79.50	79.50	79.50	79.50	25,976
2021-02-10	81.50	81.50	79.50	79.50	31,386
2021-02-09	82.00	82.00	81.50	81.50	1,763
2021-02-08	82.00	82.00	82.00	82.00	0
2021-02-05	82.00	82.00	82.00	82.00	0
2021-02-04	82.00	82.00	82.00	82.00	0
2021-02-03	82.00	82.00	82.00	82.00	0
2021-02-02	83.50	83.50	82.00	82.00	564
2021-02-01	83.50	83.50	83.50	83.50	0
2021-01-29	84.00	84.00	83.50	83.50	3,350
2021-01-28	84.00	84.00	84.00	84.00	0
2021-01-27	84.00	84.00	84.00	84.00	621
2021-01-26	84.00	84.00	84.00	84.00	0
2021-01-25	84.00	84.00	84.00	84.00	4,918
2021-01-22	84.00	84.00	84.00	84.00	0
2021-01-21	84.00	84.00	84.00	84.00	0
2021-01-20	84.00	84.00	84.00	84.00	50
2021-01-19	84.00	84.00	84.00	84.00	0
2021-01-18	84.00	84.00	84.00	84.00	0
2021-01-15	84.00	84.00	84.00	84.00	0
2021-01-14	84.00	84.00	84.00	84.00	0
2021-01-13	85.00	85.00	84.00	84.00	50,195
2021-01-12	85.00	85.00	85.00	85.00	0
2021-01-11	85.00	85.00	85.00	85.00	0
2021-01-08	85.00	85.00	85.00	85.00	80
2021-01-07	85.00	85.00	85.00	85.00	0
2021-01-06	85.00	85.00	85.00	85.00	0
2021-01-05	85.00	85.00	85.00	85.00	0
2021-01-04	86.00	86.00	85.00	85.00	0
2020-12-31	86.00	86.00	86.00	86.00	5,141
2020-12-30	86.00	86.00	86.00	86.00	0
2020-12-29	86.00	86.00	86.00	86.00	5,000
2020-12-24	86.00	86.00	86.00	86.00	0
2020-12-23	85.50	86.00	83.00	86.00	0
2020-12-22	86.00	86.00	86.00	86.00	11
2020-12-21	86.00	86.00	86.00	86.00	0
2020-12-18	86.00	86.00	86.00	86.00	0
2020-12-17	86.00	86.00	86.00	86.00	0
2020-12-16	86.00	86.00	86.00	86.00	53
2020-12-15	86.00	86.00	86.00	86.00	10,000
2020-12-14	86.00	86.00	86.00	86.00	0
2020-12-11	86.00	86.00	86.00	86.00	0
2020-12-10	86.00	86.00	86.00	86.00	1,141
2020-12-09	86.00	86.00	86.00	86.00	0
2020-12-08	86.00	86.00	86.00	86.00	0
2020-12-07	86.00	86.00	86.00	86.00	0
2020-12-04	86.00	86.00	86.00	86.00	0
2020-12-03	86.00	86.00	86.00	86.00	0
2020-12-02	86.00	86.00	86.00	86.00	59
2020-12-01	86.00	86.00	86.00	86.00	0
2020-11-30	86.00	86.00	86.00	86.00	0
2020-11-27	85.00	86.00	85.00	86.00	1,200
2020-11-26	85.00	85.00	85.00	85.00	0
2020-11-25	85.00	85.00	85.00	85.00	0
2020-11-24	85.00	85.00	85.00	85.00	0
2020-11-23	85.00	85.00	85.00	85.00	0
2020-11-20	85.00	85.00	85.00	85.00	0
2020-11-19	85.00	85.00	85.00	85.00	0
2020-11-18	86.00	86.00	85.00	85.00	2,512
2020-11-17	86.00	86.00	86.00	86.00	0
2020-11-16	86.00	86.00	86.00	86.00	0
2020-11-13	86.00	86.00	83.00	86.00	0
2020-11-12	86.00	86.00	86.00	86.00	130
2020-11-11	86.00	86.00	86.00	86.00	221
2020-11-10	86.00	86.00	86.00	86.00	0
2020-11-09	86.00	86.00	86.00	86.00	80
2020-11-06	86.00	86.00	86.00	86.00	2,000
2020-11-05	86.00	86.00	86.00	86.00	0
2020-11-04	86.00	86.00	83.00	86.00	0
2020-11-03	86.00	86.00	86.00	86.00	119
2020-11-02	86.00	86.00	86.00	86.00	59
2020-10-30	86.00	86.00	86.00	86.00	0
2020-10-29	87.00	87.00	86.00	86.00	18,703
2020-10-28	87.50	87.50	87.50	87.50	5,500
2020-10-27	87.50	87.50	87.50	87.50	3,000
2020-10-26	83.00	87.50	83.00	87.50	8,748
2020-10-23	82.00	82.00	82.00	82.00	0
2020-10-22	82.00	82.00	82.00	82.00	1,771
2020-10-21	82.00	82.00	82.00	82.00	0
2020-10-20	84.50	84.50	80.50	82.00	84,386
2020-10-16	84.50	84.50	84.50	84.50	8,132
2020-10-15	84.50	84.50	84.50	84.50	0
2020-10-14	84.50	84.50	84.50	84.50	0
2020-10-13	84.50	84.50	84.50	84.50	0
2020-10-12	84.50	84.50	84.50	84.50	1,236
2020-10-09	81.00	84.50	81.00	84.50	4,250
2020-10-08	81.00	81.00	81.00	81.00	0
2020-10-07	81.00	81.00	81.00	81.00	2,500
2020-10-06	80.50	81.00	80.50	80.75	37,499
2020-10-05	80.25	80.50	80.25	80.50	29,459
2020-10-02	80.25	80.25	80.25	80.25	19,889
2020-10-01	80.25	80.25	80.25	80.25	34,060
2020-09-30	81.00	81.00	81.00	81.00	44,789
2020-09-29	79.50	81.50	79.50	81.00	14,109
2020-09-28	75.50	78.50	75.50	78.50	28,945
2020-09-25	69.50	75.50	69.50	75.50	63,767
2020-09-24	64.50	69.50	64.50	69.50	12,243
2020-09-23	61.00	64.50	61.00	64.50	16,031
2020-09-22	59.50	61.00	59.50	61.00	19,115
2020-09-21	54.50	59.50	54.50	59.50	53,509
2020-09-18	54.50	54.50	54.50	54.50	0
2020-09-17	54.50	54.50	54.50	54.50	0
2020-09-16	54.50	54.50	54.50	54.50	0
2020-09-15	53.50	54.50	53.50	54.50	19,173
2020-09-14	53.50	53.50	53.50	53.50	0
2020-09-11	53.50	53.50	53.50	53.50	0
2020-09-10	53.50	53.50	53.50	53.50	1,833
2020-09-09	52.50	53.50	52.50	53.50	546
2020-09-08	52.50	52.50	52.50	52.50	0
2020-09-07	52.50	52.50	52.50	52.50	0
2020-09-04	52.50	52.50	52.50	52.50	0
2020-09-03	52.50	52.50	52.50	52.50	12,500
2020-09-02	52.00	52.50	52.00	52.50	10,810
2020-09-01	52.00	52.00	52.00	52.00	0
2020-08-28	52.00	52.00	52.00	52.00	0
2020-08-27	52.00	52.00	49.00	52.00	218
2020-08-26	52.00	52.00	52.00	52.00	2,000
2020-08-25	52.00	52.00	52.00	52.00	0
2020-08-24	52.00	52.00	52.00	52.00	0
2020-08-21	53.50	53.50	52.00	52.00	7,365
2020-08-20	53.50	53.50	53.50	53.50	0
2020-08-19	53.50	53.50	53.50	53.50	225
2020-08-18	54.00	54.00	53.50	53.50	6,416
2020-08-17	54.00	54.00	54.00	54.00	0
2020-08-14	56.00	56.00	54.00	54.00	4,750
2020-08-13	56.00	56.00	55.00	56.00	3,761
2020-08-12	56.00	56.00	56.00	56.00	14,606
2020-08-11	56.00	56.00	56.00	56.00	7,000
2020-08-10	56.50	56.50	56.50	56.50	0
2020-08-07	58.00	58.00	56.00	56.50	5,478
2020-08-06	58.00	58.00	58.00	58.00	0
2020-08-05	58.00	58.00	58.00	58.00	0
2020-08-04	58.00	58.00	58.00	58.00	0
2020-08-03	58.00	58.00	58.00	58.00	0
2020-07-31	58.00	58.00	58.00	58.00	98
2020-07-30	58.00	58.00	56.00	58.00	0
2020-07-29	58.00	58.00	58.00	58.00	0
2020-07-28	58.00	58.00	58.00	58.00	725
2020-07-27	58.00	58.00	58.00	58.00	0
2020-07-24	58.00	58.00	58.00	58.00	0
2020-07-23	58.00	58.00	58.00	58.00	0
2020-07-22	58.00	58.00	58.00	58.00	0
2020-07-21	58.00	58.00	58.00	58.00	4,000
2020-07-20	58.00	58.00	58.00	58.00	125
2020-07-17	58.00	58.00	58.00	58.00	0
2020-07-16	58.00	58.00	58.00	58.00	0
2020-07-15	58.00	58.00	58.00	58.00	48
2020-07-14	58.00	58.00	58.00	58.00	279
2020-07-13	58.00	58.00	58.00	58.00	3,102
2020-07-10	58.00	58.00	58.00	58.00	83
2020-07-09	58.00	58.00	58.00	58.00	833
2020-07-08	59.00	59.00	58.00	58.00	12,000
2020-07-07	60.00	60.00	59.00	59.00	3,306
2020-07-06	62.00	62.00	60.00	60.00	166,000
2020-07-03	62.00	62.00	62.00	62.00	0
2020-07-02	62.00	62.00	62.00	62.00	0
2020-07-01	62.00	62.00	62.00	62.00	30
2020-06-30	62.00	62.00	62.00	62.00	0
2020-06-29	62.00	62.00	62.00	62.00	0
2020-06-26	62.00	62.00	62.00	62.00	0
2020-06-25	62.00	62.00	62.00	62.00	0
2020-06-24	62.00	62.00	62.00	62.00	640,130
2020-06-23	60.50	62.00	60.50	62.00	9,931
2020-06-22	55.50	60.50	55.50	60.50	194,535
2020-06-19	50.50	54.00	50.50	54.00	6,000
2020-06-18	49.00	50.50	49.00	50.50	24,350
2020-06-17	47.50	49.00	47.50	47.50	12,020
2020-06-16	47.50	47.50	47.50	47.50	20,000
2020-06-15	47.50	47.50	47.50	47.50	12,671
2020-06-12	47.00	47.50	47.00	47.50	301
2020-06-11	46.00	47.00	46.00	47.00	0
2020-06-10	46.00	46.00	46.00	46.00	0
2020-06-09	46.00	46.50	46.00	46.00	20,000
2020-06-08	40.50	46.00	40.50	46.00	55,750
2020-06-05	41.50	41.50	40.50	40.50	1,209
2020-06-04	44.00	44.00	41.50	41.50	2,558
2020-06-03	46.50	46.50	44.50	44.50	20,631
2020-06-02	49.10	49.10	45.50	46.50	13,877
2020-06-01	49.10	49.10	49.10	49.10	0
2020-05-29	49.10	49.10	49.10	49.10	0
2020-05-28	49.10	49.10	49.10	49.10	0
2020-05-27	49.10	49.10	49.10	49.10	0
2020-05-26	49.10	49.10	49.10	49.10	0
2020-05-22	49.10	49.10	49.10	49.10	0
2020-05-21	49.10	49.10	49.10	49.10	0
2020-05-20	49.10	49.10	49.10	49.10	10
2020-05-19	49.10	49.10	49.10	49.10	0
2020-05-18	49.10	49.10	49.10	49.10	2
2020-05-15	49.10	49.10	49.10	49.10	0
2020-05-14	49.10	49.10	49.10	49.10	2,000
2020-05-13	49.10	49.10	49.10	49.10	0
2020-05-12	49.75	49.75	49.10	49.10	620
2020-05-11	49.75	49.75	49.75	49.75	2,231
2020-05-07	49.75	49.75	49.75	49.75	0
2020-05-06	49.75	49.75	49.75	49.75	0
2020-05-05	49.10	49.75	49.10	49.75	5,927
2020-05-04	49.10	49.10	49.10	49.10	0
2020-05-01	49.10	49.10	49.10	49.10	0
2020-04-30	49.10	49.10	49.10	49.10	632
2020-04-29	49.10	49.10	49.10	49.10	0
2020-04-28	49.10	49.10	49.10	49.10	0
2020-04-27	49.10	49.10	49.10	49.10	0
2020-04-24	49.10	49.10	49.10	49.10	0
2020-04-23	49.10	49.10	49.10	49.10	0
2020-04-22	49.10	49.10	49.10	49.10	0
2020-04-21	49.10	49.10	49.10	49.10	0
2020-04-20	49.10	49.10	49.10	49.10	0
2020-04-17	49.10	49.10	49.10	49.10	0
2020-04-16	49.10	49.10	49.10	49.10	0
2020-04-15	49.10	49.10	49.10	49.10	0
2020-04-14	49.10	49.10	49.10	49.10	5,000
2020-04-09	49.75	49.75	49.10	49.10	4,450
2020-04-08	51.00	51.00	49.75	49.75	7,760
2020-04-07	56.25	56.25	51.00	56.25	3,250
2020-04-06	57.25	57.25	57.25	57.25	4,300
2020-04-03	57.25	57.25	57.25	57.25	0
2020-04-03	57.25	57.25	57.25	57.25	5,000
2020-04-02	57.25	57.25	57.25	57.25	0
2020-04-02	57.25	57.25	57.25	57.25	0
2020-04-01	57.25	57.25	57.25	57.25	400,000
2020-04-01	57.25	57.25	57.25	57.25	400,000
2020-03-31	57.25	57.25	57.25	57.50	0
2020-03-30	57.50	57.50	57.50	57.50	1,500
2020-03-27	60.50	60.50	57.50	60.50	26,952
2020-03-26	60.50	60.50	60.50	60.50	0
2020-03-25	60.50	60.50	60.50	60.50	0
2020-03-24	60.50	60.50	60.50	60.50	0
2020-03-23	64.00	64.00	63.00	64.00	2,107
2020-03-20	64.00	64.00	64.00	64.00	0
2020-03-19	65.50	65.50	64.50	65.50	0
2020-03-18	65.50	65.50	65.50	65.50	0
2020-03-17	64.50	65.50	64.00	65.50	0
2020-03-16	65.50	65.50	65.50	65.50	0
2020-03-13	65.50	65.50	65.50	65.50	5,150
2020-03-12	65.50	65.50	65.50	66.50	0
2020-03-11	66.50	66.50	66.50	66.50	0
2020-03-10	66.50	66.50	66.50	66.50	5,000
2020-03-09	66.50	66.50	66.50	67.50	0
2020-03-06	67.50	67.50	67.50	67.50	0
2020-03-05	67.50	67.50	67.50	67.50	0
2020-03-04	67.50	67.50	67.50	67.50	0
2020-03-03	67.50	67.50	67.50	67.50	10,350
2020-03-02	68.00	68.00	67.50	68.00	9,150
2020-02-28	69.00	69.00	68.00	69.00	2,927
2020-02-27	69.50	69.50	69.00	69.50	750
2020-02-26	70.50	70.50	69.50	70.50	6,000
2020-02-25	71.00	71.00	70.50	71.00	1,834
2020-02-24	71.00	71.00	71.00	71.00	0
2020-02-21	71.00	71.00	71.00	71.00	2,834
2020-02-20	71.50	71.50	71.00	71.00	6,000
2020-02-19	71.50	71.50	71.50	71.50	0
2020-02-18	71.50	71.50	71.50	71.50	0
2020-02-17	72.00	72.00	71.50	71.50	9,682
2020-02-14	72.00	72.00	72.00	72.00	1,436
2020-02-13	72.00	72.00	72.00	72.00	0
2020-02-12	72.00	72.00	72.00	72.00	1,008
2020-02-11	72.00	72.00	72.00	72.00	2,076
2020-02-10	72.00	72.00	72.00	72.00	138
2020-02-07	72.00	72.00	72.00	72.00	0
2020-02-06	73.50	73.50	72.00	72.00	17,456
2020-02-05	73.50	73.50	73.50	73.50	0
2020-02-04	73.50	73.50	73.50	73.50	0
2020-02-03	74.50	74.50	73.50	73.50	7,638
2020-01-31	74.50	74.50	74.50	74.50	6,000
2020-01-30	76.00	76.50	74.50	74.50	5,512
2020-01-29	71.50	71.50	71.50	71.50	11,440
2020-01-28	71.00	71.50	71.00	71.50	13,906
2020-01-27	75.50	75.50	70.50	71.00	41,915
2020-01-24	75.50	75.50	75.50	75.50	0
2020-01-23	77.00	77.00	75.50	75.50	0
2020-01-22	77.00	77.00	77.00	77.00	0
2020-01-21	79.50	79.50	77.00	77.00	22,500
2020-01-20	79.50	79.50	79.50	79.50	0
2020-01-17	79.50	79.50	79.50	79.50	658
2020-01-16	79.50	79.50	79.50	79.50	0
2020-01-15	79.50	79.50	79.50	79.50	93
2020-01-14	79.50	79.50	79.50	79.50	0
2020-01-13	79.50	79.50	79.50	79.50	0
2020-01-10	79.50	79.50	79.50	79.50	128,207
2020-01-09	79.50	79.50	79.50	79.50	977
2020-01-08	79.50	79.50	79.50	79.50	11,870
2020-01-07	79.50	79.50	79.50	79.50	7,368
2020-01-06	81.00	81.00	79.50	79.50	4,157
2020-01-03	81.00	81.00	81.00	81.00	2,820
2020-01-02	81.50	82.50	81.00	81.00	28,884
2019-12-31	79.50	81.50	79.50	81.50	18,997
2019-12-30	79.50	79.50	79.50	79.50	2,604
2019-12-27	79.50	79.50	79.50	79.50	0
2019-12-24	79.50	79.50	79.50	79.50	0
2019-12-23	91.00	91.00	79.50	79.50	51,918
2019-12-20	91.00	91.00	91.00	91.00	0
2019-12-19	91.00	91.00	91.00	91.00	302
2019-12-18	91.00	91.00	91.00	91.00	0
2019-12-17	91.00	91.00	91.00	91.00	4,222
2019-12-16	91.00	91.00	91.00	91.00	0
2019-12-13	91.00	91.00	91.00	91.00	3,811
2019-12-12	91.00	91.00	91.00	91.00	0
2019-12-11	91.00	91.00	91.00	91.00	2,765
2019-12-10	91.00	91.00	91.00	91.00	0
2019-12-09	91.00	91.00	91.00	91.00	4,000
2019-12-06	91.00	91.00	91.00	91.00	0
2019-12-05	91.50	91.50	91.50	91.50	0
2019-12-04	94.00	94.00	91.50	91.50	27,452
2019-12-03	89.50	95.00	88.50	94.00	38,596
2019-12-02	81.00	95.25	81.00	89.50	58,476
2019-11-29	81.00	81.00	81.00	81.00	30,167
2019-11-28	81.00	81.00	79.00	81.00	0
2019-11-27	81.00	81.00	81.00	81.00	0
2019-11-26	81.00	81.00	81.00	81.00	0
2019-11-25	81.00	81.00	81.00	81.00	609
2019-11-22	81.00	81.00	81.00	81.00	0
2019-11-21	81.00	81.00	81.00	81.00	0
2019-11-20	81.00	81.00	81.00	81.00	0
2019-11-19	81.00	81.00	81.00	81.00	565
2019-11-18	81.00	81.00	81.00	81.00	863,875
2019-11-15	81.00	81.00	81.00	81.00	5,230
2019-11-14	81.00	81.00	81.00	81.00	51,104
2019-11-13	81.00	81.00	81.00	81.00	0
2019-11-12	81.00	81.00	81.00	81.00	0
2019-11-11	81.00	81.00	81.00	81.00	2,000
2019-11-08	81.50	81.50	79.00	81.00	0
2019-11-07	81.00	81.00	81.00	81.00	0
2019-11-06	81.00	81.00	81.00	81.00	12,000
2019-11-05	80.00	81.00	79.00	81.00	2,500
2019-11-04	80.00	80.00	80.00	80.00	500
2019-11-01	80.00	80.00	80.00	80.00	5,900
2019-10-31	72.50	80.00	72.50	80.00	17,248
2019-10-30	72.50	72.50	72.50	72.50	0
2019-10-29	71.50	72.50	71.50	71.50	634
2019-10-28	71.50	71.50	71.50	71.50	0
2019-10-25	71.00	71.00	71.00	71.00	0
2019-10-24	71.00	71.00	71.00	71.00	0
2019-10-23	71.00	71.00	71.00	71.00	0
2019-10-22	71.00	71.00	71.00	71.00	0
2019-10-21	71.00	71.00	71.00	71.00	0
2019-10-18	71.00	71.00	71.00	71.00	0
2019-10-17	71.00	71.00	71.00	71.00	1,500
2019-10-16	67.50	71.00	67.50	71.00	13,872
2019-10-15	67.50	67.50	67.50	67.50	3,201
2019-10-14	67.50	67.50	67.50	67.50	0
2019-10-11	67.50	67.50	67.50	67.50	0
2019-10-10	67.50	67.50	67.50	67.50	9,000
2019-10-09	67.50	67.50	67.50	67.50	0
2019-10-08	68.50	68.50	67.50	67.50	5,000
2019-10-07	70.50	70.50	68.50	68.50	1,526
2019-10-04	70.50	70.50	70.50	70.50	0
2019-10-03	70.50	70.50	70.50	70.50	0
2019-10-02	70.50	70.50	70.50	70.50	1,100
2019-10-01	70.50	70.50	70.50	70.50	0
2019-09-30	70.50	70.50	70.50	70.50	0
2019-09-27	73.50	73.50	70.50	70.50	9,443
2019-09-26	73.50	73.50	73.50	73.50	0
2019-09-25	72.00	73.50	72.00	73.50	7,552
2019-09-24	71.50	72.00	71.50	72.00	9,202
2019-09-23	69.00	71.50	67.50	71.50	29,254
2019-09-20	64.50	64.50	64.50	64.50	0
2019-09-19	64.50	64.50	64.50	64.50	0
2019-09-18	64.50	64.50	64.50	64.50	2,177
2019-09-17	64.50	64.50	64.50	64.50	0
2019-09-16	64.50	64.50	64.50	64.50	0
2019-09-13	64.50	64.50	64.50	64.50	10,066
2019-09-12	64.50	64.50	64.50	64.50	1,277
2019-09-11	64.50	64.50	64.50	64.50	900
2019-09-10	66.50	66.50	64.50	64.50	12,750
2019-09-09	67.00	67.00	66.00	66.50	8,340
2019-09-06	66.50	66.50	66.50	66.50	0
2019-09-05	66.50	66.50	66.50	66.50	100
2019-09-04	66.50	66.50	66.50	66.50	0
2019-09-03	66.50	66.50	66.50	66.50	0
2019-09-02	66.50	66.50	66.50	66.50	0
2019-08-30	66.50	66.50	66.50	66.50	180
2019-08-29	66.50	66.50	66.50	66.50	0
2019-08-28	66.50	66.50	66.50	66.50	0
2019-08-27	66.50	66.50	66.50	66.50	0
2019-08-23	66.50	66.50	66.50	66.50	0
2019-08-22	66.50	66.50	66.50	66.50	0
2019-08-21	66.50	66.50	66.50	66.50	0
2019-08-20	66.50	66.50	66.50	66.50	0
2019-08-19	66.50	66.50	66.50	66.50	0
2019-08-16	66.50	66.50	66.50	66.50	10,000
2019-08-15	67.00	67.00	66.00	66.50	0
2019-08-14	66.50	66.50	66.50	66.50	1,400
2019-08-13	66.50	66.50	66.50	66.50	0
2019-08-12	66.50	66.50	66.50	66.50	0
2019-08-09	66.50	66.50	66.50	66.50	0
2019-08-08	66.50	66.50	66.50	66.50	2,475
2019-08-07	66.50	66.50	66.50	66.50	0
2019-08-06	66.50	66.50	66.50	66.50	0
2019-08-05	66.50	66.50	66.50	66.50	1,057
2019-08-02	66.50	66.50	66.50	66.50	0
2019-08-01	67.50	67.50	66.50	66.50	30,000
2019-07-31	67.50	67.50	67.50	67.50	1,057
2019-07-30	67.50	67.50	67.50	67.50	0
2019-07-29	67.50	67.50	67.50	67.50	0
2019-07-26	67.50	67.50	67.50	67.50	0
2019-07-25	67.50	67.50	67.50	67.50	0
2019-07-24	67.50	67.50	67.50	67.50	0
2019-07-23	67.50	67.50	67.50	67.50	0
2019-07-22	67.50	67.50	67.50	67.50	163
2019-07-19	67.50	67.50	67.50	67.50	0
2019-07-18	67.50	67.50	67.50	67.50	0
2019-07-17	67.50	67.50	67.50	67.50	0
2019-07-16	67.50	67.50	67.50	67.50	0
2019-07-15	67.50	67.50	67.50	67.50	220,062
2019-07-12	67.50	67.50	67.50	67.50	258
2019-07-11	67.50	67.50	66.00	67.50	94,486
2019-07-10	67.50	67.50	67.50	67.50	0
2019-07-09	67.50	67.50	67.50	67.50	0
2019-07-08	67.50	67.50	67.50	67.50	0
2019-07-05	67.50	67.50	67.50	67.50	0
2019-07-04	68.00	68.00	67.50	67.50	1,500
2019-07-03	68.00	68.00	68.00	68.00	0
2019-07-02	69.00	69.00	68.00	68.00	5,217
2019-07-01	69.00	69.00	69.00	69.00	296
2019-06-28	68.50	69.00	68.00	69.00	9,850
2019-06-27	69.00	69.00	69.00	69.00	0
2019-06-26	69.00	69.00	69.00	69.00	0
2019-06-25	69.00	69.00	69.00	69.00	0
2019-06-24	69.00	69.00	69.00	69.00	0
2019-06-21	69.00	69.00	69.00	69.00	0
2019-06-20	69.00	69.00	69.00	69.00	0
2019-06-19	69.00	69.00	69.00	69.00	0
2019-06-18	69.00	69.00	69.00	69.00	335
2019-06-17	69.00	69.00	69.00	69.00	0
2019-06-14	69.00	69.00	69.00	69.00	0
2019-06-13	69.75	69.75	69.00	69.00	5,750
2019-06-12	69.75	69.75	69.75	69.75	25,200
2019-06-11	66.50	69.75	66.50	69.75	61,937
2019-06-10	66.50	66.50	66.50	66.50	0
2019-06-07	66.50	66.50	66.50	66.50	0
2019-06-06	66.50	66.50	66.50	66.50	0
2019-06-05	66.50	66.50	66.50	66.50	200
2019-06-04	66.50	66.50	66.50	66.50	0
2019-06-03	66.50	66.50	66.50	66.50	1,750
2019-05-31	66.50	66.50	66.50	66.50	292
2019-05-30	66.50	66.50	66.50	66.50	875
2019-05-29	67.50	67.50	67.50	67.50	0
2019-05-28	67.50	67.50	67.50	67.50	0
2019-05-24	67.50	67.50	67.50	67.50	0
2019-05-23	67.50	67.50	66.00	67.50	6,500
2019-05-22	67.50	67.50	67.50	67.50	5,000
2019-05-21	68.50	68.50	67.50	67.50	2,180
2019-05-20	68.50	68.50	68.50	68.50	0
2019-05-17	68.50	68.50	68.50	68.50	7,714
2019-05-16	69.00	69.00	68.50	68.50	10,000
2019-05-15	69.00	69.00	69.00	69.00	0
2019-05-14	69.00	69.00	69.00	69.00	241
2019-05-13	69.00	69.00	69.00	69.00	480
2019-05-10	69.00	69.00	69.00	69.00	156,667
2019-05-09	69.00	69.00	69.00	69.00	20,833
2019-05-08	69.00	69.00	69.00	69.00	40,000
2019-05-07	69.00	69.00	69.00	69.00	0
2019-05-03	69.00	69.00	69.00	69.00	60,000
2019-05-02	69.00	69.00	69.00	69.00	0
2019-05-01	69.00	69.00	69.00	69.00	20,400

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0