Jz Capital Share History

Jz Capital Share Price history. The following table shows end-of-day data JZCP historical share prices for Jz Capital, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	215.00	216.00	215.00	215.00	0
2024-05-02	215.00	215.00	215.00	215.00	0
2024-05-01	215.00	215.00	213.00	215.00	10,000
2024-04-30	215.00	215.00	213.00	213.00	3
2024-04-29	215.00	215.00	215.00	215.00	0
2024-04-26	215.00	206.00	206.00	206.00	2,000
2024-04-25	215.00	215.00	215.00	215.00	0
2024-04-24	215.00	220.00	220.00	220.00	18,307
2024-04-23	215.00	215.00	215.00	215.00	1,005
2024-04-22	215.00	215.00	215.00	215.00	6,825
2024-04-19	215.00	215.00	215.00	215.00	0
2024-04-18	215.00	215.00	206.00	215.00	5,935
2024-04-17	198.00	198.00	198.00	198.00	0
2024-04-16	198.00	198.00	198.00	198.00	2,000
2024-04-15	198.00	198.00	198.00	198.00	0
2024-04-12	199.00	199.00	198.00	198.00	0
2024-04-11	199.00	199.00	198.00	198.00	7,642
2024-04-10	199.00	199.00	198.00	198.00	0
2024-04-09	199.00	199.00	198.00	198.00	0
2024-04-08	199.00	199.00	197.00	198.00	5
2024-04-05	197.00	197.00	197.00	197.00	0
2024-04-04	199.00	199.00	199.00	199.00	0
2024-04-03	199.00	200.00	199.00	199.00	23,809
2024-04-02	199.00	199.00	199.00	199.00	5,000
2024-04-01	199.00	199.00	199.00	199.00	0
2024-03-29	199.00	199.00	199.00	199.00	0
2024-03-28	199.00	199.00	199.00	199.00	2
2024-03-27	199.00	199.00	199.00	199.00	0
2024-03-26	199.00	199.00	199.00	199.00	0
2024-03-25	199.00	199.00	199.00	199.00	0
2024-03-22	199.00	199.00	199.00	199.00	0
2024-03-21	199.00	199.00	199.00	199.00	0
2024-03-20	199.00	199.00	199.00	199.00	241
2024-03-19	199.00	199.00	199.00	199.00	0
2024-03-18	199.00	199.00	199.00	199.00	0
2024-03-15	199.00	199.00	199.00	199.00	24
2024-03-14	199.00	199.00	199.00	199.00	3,827
2024-03-13	199.00	199.00	199.00	199.00	116
2024-03-12	199.00	199.00	199.00	199.00	0
2024-03-11	199.00	199.00	199.00	199.00	8
2024-03-08	199.00	199.00	199.00	199.00	0
2024-03-07	200.00	200.00	199.00	199.00	14,450
2024-03-06	199.00	199.00	199.00	199.00	3,828
2024-03-05	199.00	199.00	199.00	199.00	18,000
2024-03-04	199.00	199.00	199.00	199.00	0
2024-03-01	199.00	199.00	199.00	199.00	0
2024-02-29	199.00	199.00	199.00	199.00	0
2024-02-28	199.00	199.00	199.00	199.00	0
2024-02-27	199.00	199.00	199.00	199.00	229
2024-02-26	200.00	200.00	200.00	200.00	0
2024-02-23	201.00	201.00	200.00	200.00	0
2024-02-22	199.00	201.00	200.00	201.00	550
2024-02-21	200.00	201.00	200.00	201.00	0
2024-02-20	200.00	201.00	200.00	201.00	1,500
2024-02-19	200.00	201.00	200.00	201.00	0
2024-02-16	199.00	201.00	199.00	201.00	0
2024-02-15	200.00	201.00	200.00	201.00	0
2024-02-14	199.00	201.00	199.00	201.00	4,372
2024-02-13	199.00	201.00	199.00	201.00	0
2024-02-12	199.00	201.00	199.00	201.00	0
2024-02-09	199.00	201.00	199.00	201.00	0
2024-02-08	199.00	201.00	199.00	201.00	0
2024-02-07	199.00	201.00	199.00	201.00	0
2024-02-06	199.00	201.00	199.00	201.00	0
2024-02-05	199.00	201.00	199.00	201.00	0
2024-02-02	199.00	201.00	199.00	201.00	5,219
2024-02-01	199.00	201.00	199.00	201.00	0
2024-01-31	199.00	201.00	199.00	199.00	0
2024-01-30	199.00	201.00	199.00	199.00	17,724
2024-01-29	199.00	201.00	199.00	199.00	0
2024-01-26	199.00	201.00	199.00	199.00	140
2024-01-25	199.00	201.00	199.00	199.00	0
2024-01-24	201.00	201.00	199.00	199.00	500
2024-01-23	199.00	201.00	199.00	199.00	0
2024-01-22	199.00	199.00	199.00	199.00	1,018
2024-01-19	199.00	199.00	199.00	199.00	0
2024-01-18	199.00	199.00	199.00	199.00	0
2024-01-17	199.00	199.00	199.00	199.00	0
2024-01-16	199.00	199.00	199.00	199.00	0
2024-01-15	199.00	200.00	199.00	199.00	0
2024-01-12	199.00	200.00	199.00	200.00	0
2024-01-11	197.00	199.00	197.00	199.00	0
2024-01-10	199.00	199.00	197.00	197.00	2,003
2024-01-09	197.00	197.00	197.00	197.00	0
2024-01-08	197.00	197.00	197.00	197.00	556
2024-01-05	199.00	199.00	197.00	197.00	10
2024-01-04	197.00	197.00	197.00	197.00	0
2024-01-03	195.00	197.00	197.00	197.00	19
2024-01-02	195.00	195.00	190.00	195.00	0
2024-01-01	190.00	190.00	190.00	190.00	0
2023-12-29	190.00	190.00	190.00	190.00	0
2023-12-28	190.00	190.00	190.00	190.00	0
2023-12-27	195.00	195.00	190.00	190.00	0
2023-12-26	190.00	190.00	190.00	190.00	0
2023-12-25	190.00	190.00	190.00	190.00	0
2023-12-22	185.00	190.00	185.00	190.00	6,016
2023-12-21	180.00	182.50	180.00	182.50	25
2023-12-20	180.00	180.00	180.00	180.00	5,828
2023-12-19	169.50	180.00	169.50	180.00	1,051
2023-12-18	175.00	175.00	173.00	175.00	0
2023-12-15	168.00	168.00	168.00	168.00	0
2023-12-14	165.50	168.00	165.00	168.00	44,828
2023-12-13	163.00	163.00	162.50	162.50	0
2023-12-12	163.00	163.00	162.50	162.50	16
2023-12-11	163.00	163.00	162.50	162.50	0
2023-12-08	163.00	163.00	162.50	162.50	0
2023-12-07	163.00	155.00	155.00	155.00	5,021
2023-12-06	165.00	165.00	162.50	162.50	0
2023-12-05	163.00	163.00	162.50	162.50	0
2023-12-04	163.00	162.50	155.00	162.50	4,000
2023-12-01	165.00	165.00	162.50	162.50	0
2023-11-30	165.00	165.00	162.50	162.50	0
2023-11-29	165.00	165.00	162.50	162.50	0
2023-11-28	165.00	165.00	162.50	162.50	0
2023-11-27	163.00	163.00	162.50	162.50	12,437
2023-11-24	165.00	165.00	162.50	162.50	5,392
2023-11-23	165.00	165.00	162.50	162.50	0
2023-11-22	163.00	163.00	162.50	162.50	0
2023-11-21	165.00	165.00	162.50	162.50	0
2023-11-20	165.00	162.00	162.00	162.00	2,753
2023-11-17	159.00	162.50	159.00	162.50	2,762
2023-11-16	163.00	162.50	150.00	162.50	2,331
2023-11-15	165.00	155.00	155.00	155.00	500
2023-11-14	163.00	163.00	162.50	162.50	0
2023-11-13	163.00	163.00	162.50	162.50	13
2023-11-10	165.00	165.00	162.50	162.50	0
2023-11-09	165.00	165.00	162.50	162.50	75
2023-11-08	165.00	165.00	162.50	162.50	0
2023-11-07	165.00	165.00	162.50	162.50	0
2023-11-06	165.00	165.00	162.50	162.50	104
2023-11-03	163.00	163.00	162.50	162.50	927
2023-11-02	163.00	163.00	157.50	162.50	1,000
2023-11-01	163.00	163.00	157.50	157.50	0
2023-10-31	165.00	165.00	162.50	162.50	0
2023-10-30	163.00	163.00	162.50	162.50	0
2023-10-27	165.00	165.00	162.50	162.50	0
2023-10-26	163.00	163.00	162.50	162.50	10,752
2023-10-25	165.00	165.00	162.50	162.50	2,966
2023-10-24	163.00	163.00	162.50	162.50	0
2023-10-23	163.00	163.00	162.50	162.50	2,536
2023-10-20	165.00	165.00	162.50	162.50	29
2023-10-19	163.00	163.00	162.50	162.50	0
2023-10-18	163.00	163.00	162.50	162.50	200
2023-10-17	165.00	165.00	162.50	162.50	2
2023-10-16	165.00	165.00	162.50	162.50	0
2023-10-13	163.00	163.00	162.50	162.50	0
2023-10-12	165.00	165.00	162.50	162.50	0
2023-10-11	165.00	165.00	162.50	162.50	0
2023-10-10	165.00	165.00	162.50	162.50	3,700
2023-10-09	163.00	162.50	150.00	162.50	1,433
2023-10-06	165.00	165.00	162.50	162.50	0
2023-10-05	165.00	165.00	162.50	162.50	0
2023-10-04	163.00	163.00	162.50	162.50	0
2023-10-03	163.00	163.00	162.50	162.50	0
2023-10-02	165.00	165.00	162.50	162.50	6,700
2023-09-29	165.00	165.00	162.50	162.50	0
2023-09-28	163.00	163.00	162.50	162.50	5,000
2023-09-27	165.00	165.00	162.50	162.50	0
2023-09-26	165.00	165.00	162.50	162.50	10
2023-09-25	163.00	163.00	162.50	162.50	1
2023-09-22	165.00	165.00	162.50	162.50	0
2023-09-21	163.00	163.00	162.50	162.50	0
2023-09-20	165.00	165.00	162.50	162.50	0
2023-09-19	165.00	165.00	162.50	162.50	1
2023-09-18	165.00	150.00	150.00	150.00	400
2023-09-15	163.00	163.00	162.50	162.50	0
2023-09-14	163.00	163.00	162.50	162.50	0
2023-09-13	165.00	165.00	162.50	162.50	0
2023-09-12	150.00	163.00	150.00	162.50	23,000
2023-09-11	150.00	162.50	149.00	149.00	29,000
2023-09-08	150.00	162.50	150.00	150.00	9,289
2023-09-07	150.00	165.00	150.00	162.50	20,663
2023-09-06	165.00	150.00	150.00	150.00	452
2023-09-05	165.00	162.50	150.00	162.50	1,672
2023-09-04	163.00	164.00	162.50	164.00	22,591
2023-09-01	163.00	163.00	162.50	162.50	0
2023-08-31	163.00	163.00	162.50	162.50	0
2023-08-30	163.00	163.00	162.50	162.50	1
2023-08-29	162.50	162.50	162.50	162.50	0
2023-08-28	162.50	162.50	162.50	162.50	0
2023-08-25	162.50	162.50	162.50	162.50	0
2023-08-24	162.50	162.50	162.50	162.50	0
2023-08-23	162.50	162.50	162.50	162.50	0
2023-08-22	162.50	162.50	162.50	162.50	1
2023-08-21	162.50	162.50	162.50	162.50	0
2023-08-18	162.50	164.00	162.50	162.50	1,873
2023-08-17	165.00	165.00	162.50	162.50	0
2023-08-16	162.50	162.50	162.50	162.50	57
2023-08-15	165.00	165.00	162.50	162.50	0
2023-08-14	165.00	165.00	162.50	162.50	0
2023-08-11	162.50	162.50	162.50	162.50	0
2023-08-10	162.50	164.00	162.50	164.00	12,532
2023-08-09	162.50	164.00	162.50	164.00	6,525
2023-08-08	162.50	164.00	162.50	164.00	8,026
2023-08-07	162.50	164.00	164.00	164.00	2,360
2023-08-04	162.50	162.50	162.50	162.50	0
2023-08-03	165.00	164.00	162.50	162.50	2,070
2023-08-02	162.50	164.00	162.50	162.50	5,795
2023-08-01	162.50	162.50	162.50	162.50	0
2023-07-31	162.50	162.50	162.50	162.50	0
2023-07-28	165.00	165.00	162.50	162.50	356
2023-07-27	165.00	165.00	162.50	162.50	0
2023-07-26	165.00	165.00	162.50	162.50	0
2023-07-25	162.50	164.00	162.50	162.50	38
2023-07-24	162.50	164.00	162.50	162.50	4,900
2023-07-21	162.50	162.50	162.50	162.50	0
2023-07-20	162.50	162.50	162.50	162.50	0
2023-07-19	165.00	165.00	162.50	162.50	3,288
2023-07-18	165.00	165.00	162.50	162.50	0
2023-07-17	162.50	162.50	162.50	162.50	0
2023-07-14	162.50	162.50	162.50	162.50	0
2023-07-13	162.50	162.50	162.50	162.50	5
2023-07-12	162.50	162.50	162.50	162.50	0
2023-07-11	165.00	165.00	162.50	162.50	0
2023-07-10	165.00	165.00	162.50	162.50	16
2023-07-07	162.50	162.50	162.50	162.50	180
2023-07-06	165.00	163.00	163.00	162.50	9,527
2023-07-05	162.50	162.50	162.50	162.50	17
2023-07-04	162.50	162.50	162.50	162.50	0
2023-07-03	162.50	162.50	162.50	162.50	66
2023-06-30	162.50	162.50	162.50	162.50	70
2023-06-29	162.50	162.50	162.50	162.50	5,434
2023-06-28	165.00	165.00	162.50	162.50	0
2023-06-27	165.00	165.00	162.50	162.50	58
2023-06-26	165.00	165.00	162.50	162.50	0
2023-06-23	165.00	165.00	162.50	162.50	0
2023-06-22	165.00	165.00	162.50	162.50	0
2023-06-21	165.00	163.00	163.00	163.00	1,494
2023-06-20	162.50	162.50	162.50	162.50	10
2023-06-19	165.00	165.00	162.50	162.50	182
2023-06-16	165.00	165.00	162.50	162.50	559
2023-06-15	162.50	162.50	162.50	162.50	1
2023-06-14	162.50	162.50	162.50	162.50	6
2023-06-13	165.00	165.00	162.50	162.50	65
2023-06-12	162.50	163.00	162.50	162.50	27,556
2023-06-09	162.50	162.50	162.50	162.50	7,337
2023-06-08	162.50	162.50	162.50	162.50	0
2023-06-07	162.50	162.50	162.50	162.50	0
2023-06-06	163.00	163.00	162.50	163.00	16,541
2023-06-05	162.50	162.50	162.50	162.50	19
2023-06-02	162.50	162.50	162.50	162.50	322
2023-06-01	165.00	165.00	162.50	162.50	102
2023-05-31	162.50	162.50	162.50	162.50	332
2023-05-30	165.00	165.00	162.50	162.50	0
2023-05-29	162.50	162.50	162.50	162.50	0
2023-05-26	162.50	162.50	162.50	162.50	0
2023-05-25	162.50	162.50	162.50	162.50	3,925
2023-05-24	163.00	163.00	162.50	162.50	10,027
2023-05-23	162.50	162.50	162.50	162.50	0
2023-05-22	165.00	165.00	162.50	162.50	0
2023-05-19	162.50	163.00	163.00	163.00	20,827
2023-05-18	162.50	162.50	162.50	162.50	5
2023-05-17	165.00	165.00	162.50	162.50	0
2023-05-16	162.00	162.50	162.00	162.50	19,970
2023-05-15	162.50	163.00	162.00	162.00	6,874
2023-05-12	165.00	162.50	162.00	162.50	7,771
2023-05-11	165.00	165.00	162.50	162.50	0
2023-05-10	165.00	165.00	162.50	162.50	0
2023-05-09	165.00	165.00	162.50	162.50	8,970
2023-05-08	162.50	162.50	162.50	162.50	0
2023-05-05	162.50	162.50	162.50	162.50	0
2023-05-04	162.50	162.50	162.50	162.50	0
2023-05-03	162.50	162.50	162.50	162.50	1
2023-05-02	162.50	162.50	162.50	162.50	0
2023-05-01	162.50	162.50	162.50	162.50	0
2023-04-28	162.50	162.50	162.50	162.50	0
2023-04-27	162.50	162.50	162.50	162.50	8
2023-04-26	165.00	165.00	162.50	162.50	729
2023-04-25	165.00	165.00	162.50	162.50	2,087
2023-04-24	162.50	162.50	162.50	162.50	2,050
2023-04-21	162.50	162.50	162.50	162.50	18
2023-04-20	165.00	165.00	162.50	162.50	7
2023-04-19	162.50	162.50	162.50	162.50	1,867
2023-04-18	165.00	165.00	162.50	162.50	0
2023-04-17	162.50	162.50	162.50	162.50	4,005
2023-04-14	162.50	162.50	162.50	162.50	623
2023-04-13	162.50	162.50	162.50	162.50	0
2023-04-12	162.50	162.50	162.50	162.50	0
2023-04-11	162.50	162.50	162.50	162.50	1,340
2023-04-10	162.50	162.50	162.50	162.50	0
2023-04-07	162.50	162.50	162.50	162.50	0
2023-04-06	165.00	165.00	162.50	162.50	0
2023-04-05	165.00	165.00	162.50	162.50	0
2023-04-04	165.00	150.00	150.00	150.00	1,222
2023-04-03	162.50	162.50	162.50	162.50	5
2023-03-31	165.00	165.00	165.00	165.00	0
2023-03-30	165.00	165.00	165.00	165.00	0
2023-03-29	165.00	167.50	165.00	165.00	4,237
2023-03-28	164.00	165.00	164.00	165.00	190
2023-03-27	165.00	167.50	165.00	165.00	0
2023-03-24	165.00	167.50	165.00	165.00	0
2023-03-23	165.00	165.00	165.00	165.00	0
2023-03-22	165.00	165.00	165.00	165.00	47
2023-03-21	167.50	167.50	165.00	165.00	20,676
2023-03-20	172.50	172.50	170.00	170.00	10,109
2023-03-17	170.00	170.00	170.00	170.00	972
2023-03-16	172.50	172.50	170.00	170.00	0
2023-03-15	172.50	172.50	170.00	170.00	0
2023-03-14	172.50	172.50	170.00	170.00	0
2023-03-13	170.00	170.00	170.00	170.00	12,000
2023-03-10	172.50	172.50	170.00	170.00	0
2023-03-09	172.50	172.50	170.00	170.00	3,827
2023-03-08	170.00	170.00	167.50	170.00	0
2023-03-07	162.50	167.50	162.50	167.50	588
2023-03-06	162.50	162.50	162.50	162.50	250
2023-03-03	162.50	162.50	162.50	162.50	5,328
2023-03-02	162.50	170.00	170.00	170.00	7,600
2023-03-01	157.50	162.50	157.50	162.50	593
2023-02-28	152.50	157.50	152.50	157.50	13,000
2023-02-27	152.50	152.50	152.50	152.50	1,063,000
2023-02-24	160.00	160.00	152.50	152.50	2,495,569
2023-02-23	152.50	152.50	152.50	152.50	5,000
2023-02-22	150.00	152.50	150.00	152.50	220,000
2023-02-21	150.00	152.50	150.00	152.50	1,000
2023-02-20	155.00	155.00	155.00	155.00	7,782
2023-02-17	155.00	155.00	155.00	155.00	0
2023-02-16	155.00	155.00	155.00	155.00	99,775
2023-02-15	155.00	155.00	140.00	155.00	0
2023-02-14	155.00	155.00	155.00	155.00	0
2023-02-13	155.00	155.00	155.00	155.00	0
2023-02-10	155.00	155.00	155.00	155.00	0
2023-02-09	155.00	155.00	155.00	155.00	0
2023-02-08	155.00	155.00	155.00	155.00	0
2023-02-07	155.00	155.00	155.00	155.00	1,919
2023-02-06	155.00	155.00	155.00	155.00	0
2023-02-03	155.00	155.00	155.00	155.00	8,500
2023-02-02	155.00	155.00	155.00	155.00	0
2023-02-01	155.00	155.00	140.00	155.00	2,500
2023-01-31	155.00	155.00	155.00	155.00	0
2023-01-30	155.00	155.00	155.00	155.00	10,000
2023-01-27	155.00	155.00	155.00	155.00	2,000
2023-01-26	155.00	155.00	155.00	155.00	2,000
2023-01-25	155.00	155.00	155.00	155.00	11,315
2023-01-24	155.00	155.00	155.00	155.00	53,366
2023-01-23	155.00	155.00	155.00	155.00	3,266
2023-01-20	155.00	155.00	155.00	155.00	0
2023-01-19	155.00	155.00	155.00	155.00	0
2023-01-18	155.00	155.00	155.00	155.00	7,000
2023-01-17	155.00	155.00	155.00	155.00	1,123
2023-01-16	155.00	155.00	155.00	155.00	0
2023-01-13	155.00	155.00	155.00	155.00	1,181
2023-01-12	155.00	155.00	155.00	155.00	0
2023-01-11	155.00	155.00	155.00	155.00	0
2023-01-10	162.50	162.50	155.00	155.00	12,417
2023-01-09	157.50	157.50	157.50	157.50	0
2023-01-06	162.50	162.50	162.50	162.50	0
2023-01-05	162.50	162.50	162.50	162.50	0
2023-01-04	162.50	162.50	162.50	162.50	8
2023-01-03	165.00	170.00	165.00	165.00	25,917
2023-01-02	170.00	170.00	170.00	170.00	0
2022-12-30	170.00	170.00	170.00	170.00	0
2022-12-29	170.00	170.00	170.00	170.00	0
2022-12-28	170.00	170.00	170.00	170.00	0
2022-12-27	170.00	170.00	170.00	170.00	0
2022-12-26	170.00	170.00	170.00	170.00	0
2022-12-23	170.00	170.00	170.00	170.00	0
2022-12-22	170.00	170.00	170.00	170.00	27,264
2022-12-21	170.00	170.00	170.00	170.00	12,000
2022-12-20	170.00	170.00	170.00	170.00	7,940
2022-12-19	170.00	180.00	165.00	180.00	79,736
2022-12-16	170.00	170.00	170.00	170.00	0
2022-12-15	170.00	170.00	170.00	170.00	2,500
2022-12-14	170.00	170.00	170.00	170.00	800
2022-12-13	172.50	172.50	170.00	170.00	0
2022-12-12	170.00	170.00	160.00	170.00	3,575
2022-12-09	170.00	170.00	170.00	170.00	0
2022-12-08	170.00	170.00	170.00	170.00	0
2022-12-07	170.00	170.00	170.00	170.00	0
2022-12-06	170.00	170.00	170.00	170.00	0
2022-12-05	170.00	170.00	170.00	170.00	0
2022-12-02	170.00	170.00	170.00	170.00	0
2022-12-01	170.00	170.00	170.00	170.00	0
2022-11-30	170.00	170.00	170.00	170.00	3,000
2022-11-29	170.00	170.00	170.00	170.00	0
2022-11-28	170.00	170.00	170.00	170.00	0
2022-11-25	170.00	170.00	170.00	170.00	0
2022-11-24	170.00	170.00	170.00	170.00	2,000
2022-11-23	170.00	170.00	170.00	170.00	0
2022-11-22	170.00	170.00	170.00	170.00	0
2022-11-21	170.00	170.00	170.00	170.00	0
2022-11-18	174.00	174.00	174.00	174.00	0
2022-11-17	174.00	174.00	174.00	174.00	0
2022-11-16	174.00	174.00	174.00	174.00	2,700
2022-11-15	174.00	174.00	174.00	174.00	5,885
2022-11-14	174.00	174.00	174.00	174.00	14,524
2022-11-11	174.00	174.00	174.00	174.00	6,891
2022-11-10	174.00	174.00	174.00	174.00	9,000
2022-11-09	174.00	174.00	174.00	174.00	0
2022-11-08	174.00	174.00	174.00	174.00	10,627
2022-11-07	174.00	174.00	174.00	174.00	0
2022-11-04	174.00	174.00	174.00	174.00	0
2022-11-03	174.00	174.00	174.00	174.00	8,970
2022-11-02	174.00	174.00	174.00	174.00	0
2022-11-01	174.00	174.00	174.00	174.00	7,957
2022-10-31	174.00	174.00	174.00	174.00	0
2022-10-28	174.00	174.00	174.00	174.00	0
2022-10-27	174.00	174.00	174.00	174.00	0
2022-10-26	174.00	174.00	174.00	174.00	0
2022-10-25	174.00	174.00	174.00	174.00	1,004
2022-10-24	174.00	174.00	172.00	174.00	32,781
2022-10-21	174.00	172.00	172.00	172.00	10,000
2022-10-20	174.00	174.00	174.00	174.00	0
2022-10-19	174.00	174.00	174.00	174.00	2,777
2022-10-18	174.00	174.00	174.00	174.00	1,600
2022-10-17	174.00	174.00	174.00	174.00	0
2022-10-14	174.00	174.00	174.00	174.00	0
2022-10-13	174.00	174.00	174.00	174.00	0
2022-10-12	174.00	174.00	174.00	174.00	7,889
2022-10-11	174.00	174.00	174.00	174.00	6,840
2022-10-10	174.00	174.00	154.00	174.00	3,154
2022-10-07	174.00	177.50	154.00	177.50	0
2022-10-06	173.00	170.00	170.00	170.00	23,300
2022-10-05	174.00	174.00	154.00	173.00	0
2022-10-04	174.00	174.00	154.00	173.00	3,163
2022-10-03	172.00	172.00	154.00	172.00	0
2022-09-30	174.00	174.00	154.00	172.00	0
2022-09-29	174.00	174.00	154.00	172.00	1,000
2022-09-28	180.00	190.00	172.00	190.00	32,080
2022-09-27	172.00	175.00	172.00	172.00	21,346
2022-09-26	171.00	172.00	154.00	172.00	0
2022-09-23	171.00	172.00	154.00	172.00	10,000
2022-09-22	171.00	172.00	154.00	172.00	0
2022-09-21	171.00	172.00	154.00	172.00	0
2022-09-20	171.00	172.00	154.00	172.00	0
2022-09-19	172.00	172.00	172.00	172.00	0
2022-09-16	171.00	172.00	154.00	172.00	6,197
2022-09-15	171.00	172.00	154.00	172.00	0
2022-09-14	171.00	164.00	164.00	172.00	20,086
2022-09-13	171.00	172.00	154.00	172.00	0
2022-09-12	171.00	172.00	154.00	172.00	2,871
2022-09-09	171.00	172.00	154.00	172.00	0
2022-09-08	171.00	172.00	152.00	172.00	12,500
2022-09-07	171.00	171.00	152.00	171.00	0
2022-09-06	171.00	171.00	152.00	171.00	0
2022-09-05	171.00	171.00	152.00	171.00	0
2022-09-02	171.00	171.00	152.00	171.00	0
2022-09-01	171.00	171.00	152.00	171.00	6,294
2022-08-31	167.00	171.00	152.00	171.00	0
2022-08-30	167.00	167.00	152.00	167.00	0
2022-08-29	166.00	166.00	166.00	166.00	0
2022-08-26	166.00	166.00	152.00	166.00	8,184
2022-08-25	166.00	166.00	152.00	166.00	11
2022-08-24	166.00	166.00	152.00	166.00	49
2022-08-23	166.00	166.00	152.00	166.00	0
2022-08-22	166.00	166.00	152.00	166.00	0
2022-08-19	166.00	166.00	152.00	166.00	0
2022-08-18	166.00	166.00	152.00	166.00	0
2022-08-17	166.00	166.00	152.00	166.00	0
2022-08-16	166.00	166.00	152.00	166.00	0
2022-08-15	166.00	166.00	152.00	166.00	0
2022-08-12	166.00	166.00	152.00	166.00	9,409
2022-08-11	166.00	166.00	152.00	165.00	0
2022-08-10	166.00	166.00	152.00	165.00	10,500
2022-08-09	167.00	167.00	154.00	166.00	0
2022-08-08	167.00	167.00	154.00	166.00	0
2022-08-05	167.00	167.00	154.00	166.00	0
2022-08-04	167.00	167.00	154.00	166.00	2,000
2022-08-03	167.00	167.00	154.00	166.00	0
2022-08-02	166.00	167.00	152.00	166.00	0
2022-08-01	167.00	167.00	154.00	167.00	0
2022-07-29	167.00	167.00	154.00	167.00	1,500
2022-07-28	167.00	167.00	154.00	167.00	100
2022-07-27	167.00	167.00	154.00	167.00	1,000
2022-07-26	174.00	174.00	154.00	167.00	4,500
2022-07-25	174.00	176.00	170.00	176.00	5,714
2022-07-22	179.00	179.00	176.00	176.00	11,998
2022-07-21	188.00	188.00	174.00	178.00	16,359
2022-07-20	199.00	199.00	174.00	188.00	0
2022-07-19	188.00	188.00	174.00	188.00	0
2022-07-18	188.00	188.00	174.00	188.00	0
2022-07-15	198.00	198.00	174.00	188.00	400
2022-07-14	192.00	192.00	189.00	189.00	0
2022-07-13	198.00	198.00	174.00	192.00	150
2022-07-12	198.00	198.00	174.00	198.00	0
2022-07-11	198.00	198.00	174.00	198.00	0
2022-07-08	198.00	198.00	174.00	198.00	0
2022-07-07	198.00	195.00	190.00	198.00	1,279
2022-07-06	198.00	198.00	174.00	198.00	0
2022-07-05	199.00	199.00	174.00	198.00	6,150
2022-07-04	199.00	190.00	190.00	190.00	199
2022-07-01	199.00	199.00	174.00	198.00	2,200
2022-06-30	199.00	199.00	174.00	198.00	0
2022-06-29	199.00	199.00	174.00	198.00	2,250
2022-06-28	192.00	199.00	199.00	199.00	800
2022-06-27	192.00	192.00	174.00	192.00	0
2022-06-24	175.00	192.00	166.00	192.00	2,000
2022-06-23	155.00	190.00	170.00	190.00	11,375
2022-06-22	155.00	155.00	130.00	155.00	0
2022-06-21	155.00	155.00	130.00	155.00	0
2022-06-20	155.00	155.00	130.00	155.00	0
2022-06-17	155.00	155.00	130.00	155.00	0
2022-06-16	155.00	155.00	130.00	155.00	0
2022-06-15	155.00	155.00	130.00	155.00	6,460
2022-06-14	155.00	155.00	130.00	152.50	0
2022-06-13	157.50	157.50	130.00	152.50	7,500
2022-06-10	157.50	157.50	135.00	157.50	193
2022-06-09	157.50	157.50	135.00	157.50	0
2022-06-08	157.50	157.50	135.00	157.50	0
2022-06-07	157.50	157.50	135.00	157.50	0
2022-06-06	157.50	157.50	157.50	157.50	510
2022-06-03	157.50	157.50	157.50	157.50	0
2022-06-02	157.50	157.50	157.50	157.50	0
2022-06-01	157.50	157.50	135.00	157.50	0
2022-05-31	157.50	157.50	135.00	157.50	0
2022-05-30	157.50	157.50	157.50	157.50	0
2022-05-27	160.00	160.00	135.00	157.50	560
2022-05-26	160.00	160.00	160.00	160.00	1,505
2022-05-25	155.00	170.00	140.00	167.50	10,415
2022-05-24	150.00	152.00	152.00	152.00	758
2022-05-23	121.00	150.00	100.00	147.50	29,218
2022-05-20	105.00	105.00	90.00	102.50	10,000
2022-05-19	105.00	105.00	90.00	102.50	0
2022-05-18	105.00	105.00	90.00	102.50	4,500
2022-05-17	105.00	102.00	102.00	102.00	149
2022-05-16	105.00	105.00	90.00	102.50	0
2022-05-13	100.00	102.50	85.00	102.50	13,485
2022-05-12	100.00	100.00	85.00	100.00	0
2022-05-11	100.00	100.00	85.00	100.00	12,000
2022-05-10	100.00	100.00	85.00	100.00	0
2022-05-09	100.00	100.00	85.00	100.00	0
2022-05-06	100.00	100.00	85.00	100.00	0
2022-05-05	100.00	100.00	85.00	100.00	0
2022-05-04	100.00	100.00	85.00	100.00	0
2022-05-03	100.00	100.00	85.00	100.00	0
2022-05-02	100.00	100.00	100.00	100.00	0
2022-04-29	100.00	100.00	85.00	100.00	0
2022-04-28	100.00	100.00	85.00	100.00	0
2022-04-27	100.00	100.00	85.00	100.00	10,000
2022-04-26	100.00	100.00	85.00	100.00	0
2022-04-25	100.00	100.00	85.00	100.00	0
2022-04-22	100.00	100.00	85.00	100.00	0
2022-04-21	100.00	100.00	85.00	100.00	0
2022-04-20	100.00	100.00	85.00	100.00	0
2022-04-19	100.00	102.50	90.00	100.00	0
2022-04-18	105.00	105.00	105.00	105.00	0
2022-04-15	105.00	105.00	105.00	105.00	0
2022-04-14	105.00	105.00	90.00	105.00	24,130
2022-04-13	110.00	110.00	110.00	110.00	30,871
2022-04-12	110.00	110.00	110.00	110.00	0
2022-04-11	110.00	110.00	110.00	110.00	0
2022-04-08	110.00	110.00	105.00	110.00	23,000
2022-04-07	102.50	108.00	108.00	108.00	45,268
2022-04-06	100.00	100.00	85.00	100.00	4,000
2022-04-05	100.00	100.00	100.00	100.00	0
2022-04-04	100.00	100.00	85.00	100.00	0
2022-04-01	100.00	100.00	85.00	100.00	3,662
2022-03-31	100.00	100.00	85.00	100.00	3,605
2022-03-30	100.00	100.00	100.00	100.00	140
2022-03-29	100.00	100.00	85.00	100.00	0
2022-03-28	100.00	100.00	100.00	100.00	10,647
2022-03-25	100.00	100.00	85.00	100.00	0
2022-03-24	100.00	100.00	85.00	100.00	4,245
2022-03-23	100.00	100.00	85.00	100.00	0
2022-03-22	102.50	90.00	90.00	100.00	1,700
2022-03-21	90.00	102.50	90.00	90.00	5,000
2022-03-18	105.00	105.00	90.00	102.50	0
2022-03-17	105.00	105.00	90.00	102.50	1,972
2022-03-16	105.00	105.00	90.00	102.50	0
2022-03-15	105.25	105.25	90.50	102.50	2,000
2022-03-14	105.25	105.25	90.50	102.75	0
2022-03-11	105.25	105.25	90.50	102.75	0
2022-03-10	105.25	105.25	90.50	102.75	0
2022-03-09	102.75	102.75	102.75	102.75	3,408
2022-03-08	105.25	105.25	90.50	102.75	4,327
2022-03-07	107.50	107.50	95.00	102.75	1,465
2022-03-04	107.50	107.50	95.00	105.00	0
2022-03-03	107.50	107.50	95.00	105.00	1,864
2022-03-02	107.50	107.50	95.00	105.00	0
2022-03-01	107.50	107.50	95.00	105.00	0
2022-02-28	107.50	107.50	95.00	105.00	0
2022-02-25	107.50	107.50	95.00	105.00	145
2022-02-24	100.00	100.00	100.00	105.00	1,148
2022-02-23	107.50	107.50	95.00	107.50	3,915
2022-02-22	107.50	107.50	95.00	107.50	0
2022-02-21	107.50	108.00	108.00	107.50	7,000
2022-02-18	107.50	107.50	95.00	107.50	0
2022-02-17	107.50	108.00	108.00	107.50	13,000
2022-02-16	108.00	108.00	108.00	107.50	8,000
2022-02-15	107.50	108.00	108.00	107.50	8,000
2022-02-14	107.50	107.50	95.00	107.50	6,403
2022-02-11	110.00	110.00	95.00	110.00	0
2022-02-10	111.00	111.00	111.00	110.00	9,588
2022-02-09	111.00	111.00	95.00	110.00	8,000
2022-02-08	110.00	110.00	95.00	110.00	1,626
2022-02-07	110.00	110.00	95.00	110.00	0
2022-02-04	110.00	100.00	100.00	100.00	3,852
2022-02-03	110.00	110.00	95.00	110.00	0
2022-02-02	111.00	111.00	111.00	110.00	10,852
2022-02-01	110.00	110.00	95.00	110.00	4,088
2022-01-31	110.50	103.00	103.00	110.50	3,504
2022-01-28	110.50	113.00	113.00	113.00	7,000
2022-01-27	110.50	110.50	110.50	110.50	0
2022-01-26	110.50	110.50	96.00	110.50	6,124
2022-01-25	110.50	110.50	96.00	110.50	3,625
2022-01-24	110.50	110.50	96.00	110.50	0
2022-01-21	110.50	112.00	112.00	110.50	3,031
2022-01-20	110.00	111.50	98.00	111.50	0
2022-01-19	110.50	111.50	98.00	111.50	3,200
2022-01-18	110.50	111.50	98.00	111.50	0
2022-01-17	110.00	111.50	98.00	111.50	2,155
2022-01-14	110.00	111.50	98.00	111.50	904
2022-01-13	110.50	112.50	100.00	111.50	20,347
2022-01-12	117.50	117.50	101.00	112.50	0
2022-01-11	117.50	117.50	105.00	117.50	0
2022-01-10	117.50	117.50	105.00	117.50	0
2022-01-07	117.50	117.50	105.00	117.50	1,632
2022-01-06	117.50	117.50	105.00	117.50	98
2022-01-05	117.50	117.50	105.00	117.50	263
2022-01-04	117.50	117.50	117.50	117.50	18,086
2022-01-03	117.50	117.50	117.50	117.50	0
2021-12-31	117.50	117.50	117.50	117.50	0
2021-12-30	117.50	117.50	117.50	117.50	300
2021-12-29	117.50	117.50	117.50	117.50	5,000
2021-12-28	115.50	115.50	115.50	115.50	0
2021-12-27	115.50	115.50	115.50	115.50	0
2021-12-24	115.50	115.50	101.00	115.50	20,000
2021-12-23	115.50	115.50	101.00	115.50	0
2021-12-22	115.00	115.50	100.00	115.50	0
2021-12-21	115.50	115.50	101.00	115.50	0
2021-12-20	115.50	115.50	101.00	115.50	0
2021-12-17	115.50	115.50	101.00	115.50	0
2021-12-16	115.50	115.50	101.00	115.50	20,000
2021-12-15	115.50	115.50	101.00	115.50	0
2021-12-14	115.50	115.50	115.50	115.50	766
2021-12-13	115.50	115.50	101.00	115.50	1,000
2021-12-10	115.50	115.50	101.00	115.50	0
2021-12-09	115.50	115.50	101.00	115.50	0
2021-12-08	115.50	115.50	115.50	115.50	2,495
2021-12-07	115.00	115.50	100.00	115.50	0
2021-12-06	114.00	114.00	114.00	115.50	1,454
2021-12-03	115.50	115.50	101.00	115.50	0
2021-12-02	115.50	115.50	101.00	115.50	4,138
2021-12-01	115.50	115.50	101.00	115.50	0
2021-11-30	115.50	115.50	101.00	115.50	0
2021-11-29	115.50	115.50	101.00	115.50	0
2021-11-26	115.50	115.50	101.00	115.50	0
2021-11-25	115.50	115.50	115.50	115.50	0
2021-11-24	115.50	115.50	101.00	115.50	0
2021-11-23	115.50	115.50	101.00	115.50	6,807
2021-11-22	115.00	115.50	101.00	115.50	0
2021-11-19	115.50	115.50	101.00	115.50	3,330
2021-11-18	115.50	115.50	101.00	115.50	0
2021-11-17	115.50	115.50	101.00	115.50	0
2021-11-16	117.50	117.50	101.00	115.50	13,989
2021-11-15	117.50	117.50	105.00	117.50	4,018
2021-11-12	117.50	117.50	105.00	117.50	26,500
2021-11-11	117.50	117.50	105.00	117.50	20,000
2021-11-10	115.00	115.00	115.00	118.00	566
2021-11-09	118.00	118.00	106.00	118.00	8,196
2021-11-08	118.00	118.00	106.00	118.00	0
2021-11-05	118.00	118.00	106.00	118.00	0
2021-11-04	118.00	118.00	106.00	118.00	0
2021-11-03	118.00	118.00	106.00	118.00	0
2021-11-02	118.00	118.00	106.00	118.00	575
2021-11-01	118.00	118.00	106.00	118.00	2,066
2021-10-29	118.00	118.00	106.00	118.00	0
2021-10-28	118.00	118.00	106.00	118.00	0
2021-10-27	118.00	118.00	106.00	118.00	0
2021-10-26	118.00	118.00	106.00	118.00	0
2021-10-25	118.00	118.00	106.00	118.00	0
2021-10-22	118.00	118.00	106.00	118.00	0
2021-10-21	118.00	118.00	106.00	118.00	0
2021-10-20	118.00	118.00	106.00	118.00	4,095
2021-10-19	118.00	118.00	106.00	118.00	0
2021-10-18	118.00	118.00	106.00	118.00	0
2021-10-15	118.00	118.00	106.00	118.00	283
2021-10-14	118.00	118.00	106.00	118.00	2,871
2021-10-13	118.00	118.00	106.00	118.00	0
2021-10-12	118.00	118.00	106.00	118.00	0
2021-10-11	118.00	118.00	106.00	118.00	20,400
2021-10-08	118.00	118.00	106.00	118.00	3,475
2021-10-07	118.50	118.50	107.00	118.00	5,000
2021-10-06	118.50	118.50	107.00	118.50	0
2021-10-05	120.50	121.00	107.00	118.50	12,500
2021-10-04	122.50	122.50	107.00	120.50	5,391
2021-10-01	122.50	122.50	110.00	122.50	0
2021-09-30	122.50	122.50	110.00	122.50	0
2021-09-29	122.50	122.50	110.00	122.50	5,181
2021-09-28	122.50	122.50	110.00	122.50	2,400
2021-09-27	122.50	122.50	110.00	122.50	5,934
2021-09-24	122.50	122.50	110.00	122.50	6,278
2021-09-23	122.50	122.50	110.00	122.50	0
2021-09-22	122.50	122.50	110.00	122.50	3,454
2021-09-21	122.50	122.50	110.00	122.50	0
2021-09-20	122.50	122.50	110.00	122.50	0
2021-09-17	122.50	120.00	120.00	122.50	2,585
2021-09-16	122.50	122.50	110.00	122.50	0
2021-09-15	122.50	122.50	110.00	122.50	0
2021-09-14	122.50	122.50	110.00	122.50	0
2021-09-13	122.50	122.50	110.00	122.50	1,022
2021-09-10	122.50	122.50	110.00	122.50	900
2021-09-09	122.50	122.50	110.00	122.50	1,000
2021-09-08	122.50	122.50	110.00	122.50	0
2021-09-07	122.50	126.00	126.00	122.50	12,430
2021-09-06	122.50	127.00	127.00	122.50	24,190
2021-09-03	120.00	122.50	115.00	122.50	5,000
2021-09-02	120.00	120.00	110.00	120.00	15,000
2021-09-01	120.00	120.00	110.00	120.00	398
2021-08-31	120.00	120.00	110.00	120.00	200
2021-08-30	120.00	120.00	120.00	120.00	0
2021-08-27	117.00	117.00	117.00	120.00	237,835
2021-08-26	122.50	122.50	110.00	120.00	15,000
2021-08-25	122.50	122.50	110.00	122.50	15,825
2021-08-24	122.50	122.50	110.00	122.50	27,350
2021-08-23	122.50	122.50	110.00	122.50	0
2021-08-20	115.00	122.50	110.00	122.50	30,469
2021-08-19	122.50	122.50	110.00	122.50	0
2021-08-18	122.50	122.50	110.00	122.50	10,000
2021-08-17	122.50	115.00	115.00	122.50	3,139
2021-08-16	122.50	122.50	110.00	122.50	0
2021-08-13	122.50	122.50	110.00	122.50	3,039
2021-08-12	122.50	122.50	110.00	122.50	0
2021-08-11	122.50	122.50	110.00	122.50	0
2021-08-10	122.50	115.00	115.00	115.00	4,884
2021-08-09	122.50	122.50	110.00	122.50	0
2021-08-06	120.00	120.00	120.00	122.50	58
2021-08-05	122.50	120.00	120.00	120.00	59,771
2021-08-04	122.50	122.50	110.00	122.50	604
2021-08-03	122.50	122.50	110.00	122.50	314
2021-08-02	122.50	122.50	110.00	122.50	0
2021-07-30	122.50	122.50	110.00	122.50	0
2021-07-29	122.50	122.50	110.00	122.50	0
2021-07-28	122.50	122.50	110.00	122.50	0
2021-07-27	122.50	122.50	110.00	122.50	0
2021-07-26	122.50	122.50	110.00	122.50	0
2021-07-23	122.50	122.50	110.00	122.50	0
2021-07-22	122.50	122.50	110.00	122.50	31,500
2021-07-21	122.50	122.50	110.00	122.50	0
2021-07-20	122.50	122.50	110.00	122.50	55,711
2021-07-19	122.50	122.50	110.00	122.50	0
2021-07-16	122.50	122.50	110.00	122.50	0
2021-07-15	122.50	122.50	110.00	122.50	6,609
2021-07-14	122.50	122.50	110.00	122.50	0
2021-07-13	122.50	122.50	110.00	122.50	289
2021-07-12	122.50	122.50	110.00	122.50	0
2021-07-09	122.50	122.50	110.00	122.50	2,500
2021-07-08	122.50	122.50	110.00	122.50	0
2021-07-07	122.50	120.00	120.00	122.50	4,080
2021-07-06	122.50	122.50	110.00	122.50	0
2021-07-05	122.50	122.50	110.00	122.50	0
2021-07-02	122.50	122.50	110.00	122.50	40,000
2021-07-01	122.50	122.50	110.00	122.50	21,500
2021-06-30	122.50	122.50	110.00	122.50	0
2021-06-29	122.50	122.50	110.00	122.50	0
2021-06-28	122.50	122.50	110.00	122.50	8,277
2021-06-25	122.50	122.50	110.00	122.50	0
2021-06-24	122.50	122.50	110.00	122.50	755
2021-06-23	122.50	122.50	122.50	122.50	2,400
2021-06-22	122.50	122.50	110.00	122.50	0
2021-06-21	122.50	122.50	110.00	122.50	0
2021-06-18	122.50	122.50	110.00	122.50	0
2021-06-17	122.50	122.50	110.00	122.50	5,000
2021-06-16	122.50	122.50	110.00	122.50	0
2021-06-15	122.50	122.50	110.00	122.50	0
2021-06-14	122.50	122.50	110.00	122.50	0
2021-06-11	122.50	122.50	110.00	122.50	2,878
2021-06-10	122.50	122.50	110.00	122.50	15,000
2021-06-09	122.50	122.50	110.00	122.50	33,221
2021-06-08	122.50	122.50	110.00	122.50	19,000
2021-06-07	122.50	122.50	110.00	122.50	14,000
2021-06-04	122.00	122.50	110.00	122.50	3,000
2021-06-03	122.00	122.00	110.00	122.00	0
2021-06-02	122.00	122.00	110.00	122.00	12,250
2021-06-01	122.50	117.00	117.00	117.00	3,920
2021-05-28	122.50	122.50	110.00	122.50	0
2021-05-27	122.50	122.50	110.00	122.50	10,132
2021-05-26	122.50	122.50	110.00	122.50	4,317
2021-05-25	123.00	116.00	116.00	122.50	5,295
2021-05-24	124.50	124.50	114.00	124.50	0
2021-05-21	127.50	127.50	114.00	124.50	0
2021-05-20	127.50	127.50	115.00	127.50	0
2021-05-19	126.50	130.00	130.00	127.50	29,497
2021-05-18	126.50	120.00	120.00	126.50	27,967
2021-05-17	126.50	126.50	115.00	126.50	14,099
2021-05-14	126.50	126.50	115.00	126.50	0
2021-05-13	126.50	126.50	115.00	126.50	0
2021-05-12	126.50	126.50	115.00	126.50	0
2021-05-11	127.50	127.50	115.00	126.50	0
2021-05-10	127.50	127.50	115.00	127.50	0
2021-05-07	122.00	127.50	115.00	127.50	500
2021-05-06	127.50	127.50	115.00	127.50	0
2021-05-05	127.50	127.50	115.00	127.50	0
2021-05-04	134.00	134.00	134.00	127.50	35
2021-04-30	127.50	127.50	115.00	127.50	0
2021-04-29	127.50	127.50	115.00	127.50	5,741
2021-04-28	127.50	127.50	115.00	127.50	4,900
2021-04-27	127.50	127.50	115.00	127.50	0
2021-04-26	127.50	127.50	115.00	127.50	0
2021-04-23	127.50	127.50	115.00	127.50	0
2021-04-22	127.50	127.50	115.00	127.50	0
2021-04-21	127.50	127.50	115.00	127.50	0
2021-04-20	127.50	127.50	115.00	127.50	1,000
2021-04-19	127.00	127.50	115.00	127.50	0
2021-04-16	125.00	127.00	115.00	127.00	20,440
2021-04-15	114.00	125.00	104.00	125.00	12,150
2021-04-14	81.00	114.00	74.00	114.00	11,850
2021-04-13	81.00	81.00	74.00	81.00	55,200
2021-04-12	81.00	81.00	74.00	81.00	0
2021-04-09	81.00	81.00	74.00	81.00	0
2021-04-08	81.00	81.00	74.00	81.00	0
2021-04-07	81.00	81.00	74.00	81.00	20
2021-04-06	81.00	81.00	74.00	81.00	35,492
2021-04-01	81.00	81.00	74.00	81.00	6,942
2021-03-31	81.00	81.00	74.00	81.00	0
2021-03-30	81.00	81.00	74.00	81.00	2,190
2021-03-29	81.00	81.00	74.00	81.00	3,599
2021-03-26	81.00	81.00	74.00	81.00	66,973
2021-03-25	81.00	81.00	81.00	81.00	100,100
2021-03-24	78.00	79.00	68.00	79.00	0
2021-03-23	78.00	78.00	68.00	78.00	0
2021-03-22	78.00	78.00	68.00	78.00	0
2021-03-19	78.00	78.00	68.00	78.00	0
2021-03-18	78.00	78.00	68.00	78.00	21,609
2021-03-17	78.00	78.00	68.00	78.00	0
2021-03-16	78.00	78.00	68.00	78.00	1,700
2021-03-15	78.00	78.00	68.00	78.00	343
2021-03-12	78.00	78.00	68.00	78.00	10,100
2021-03-11	78.00	78.00	68.00	78.00	0
2021-03-10	78.00	78.00	68.00	78.00	1,223
2021-03-09	78.00	78.00	68.00	78.00	0
2021-03-08	78.00	78.00	68.00	78.00	0
2021-03-05	78.00	78.00	68.00	78.00	6,110
2021-03-04	78.00	78.00	68.00	78.00	0
2021-03-03	78.00	78.00	68.00	78.00	0
2021-03-02	78.00	78.00	68.00	78.00	2,879
2021-03-01	78.00	78.00	68.00	78.00	0
2021-02-26	78.00	78.00	68.00	78.00	0
2021-02-25	78.00	78.00	68.00	78.00	0
2021-02-24	78.00	78.00	68.00	78.00	5,189
2021-02-23	78.00	78.00	68.00	78.00	0
2021-02-22	78.00	78.00	68.00	78.00	20,000
2021-02-19	78.00	78.00	68.00	78.00	40,300
2021-02-18	78.00	78.00	68.00	78.00	0
2021-02-17	78.00	78.00	68.00	78.00	0
2021-02-16	78.00	78.00	68.00	78.00	18,023
2021-02-15	78.00	78.00	68.00	78.00	0
2021-02-12	78.00	78.00	68.00	78.00	0
2021-02-11	78.00	78.00	68.00	78.00	6,806
2021-02-10	78.00	78.00	68.00	78.00	2,610
2021-02-09	78.00	78.00	68.00	78.00	0
2021-02-08	78.00	78.00	68.00	78.00	0
2021-02-05	78.00	78.00	68.00	78.00	0
2021-02-04	78.00	78.00	68.00	78.00	1,250
2021-02-03	78.00	78.00	68.00	78.00	9,176
2021-02-02	78.00	78.00	68.00	78.00	18,448
2021-02-01	78.00	70.00	70.00	70.00	6,483
2021-01-29	78.25	78.25	68.50	78.00	958
2021-01-28	78.25	78.25	68.50	78.25	1,162
2021-01-27	78.25	78.25	68.50	78.25	4,328
2021-01-26	79.00	79.00	68.50	78.25	3
2021-01-25	79.00	79.00	69.00	79.00	3,872
2021-01-22	79.00	79.00	69.00	79.00	4,307
2021-01-21	79.00	79.00	69.00	79.00	0
2021-01-20	79.00	79.00	69.00	79.00	0
2021-01-19	79.00	79.00	69.00	79.00	0
2021-01-18	79.00	79.00	69.00	79.00	20,992
2021-01-15	79.00	79.00	69.00	79.00	0
2021-01-14	79.00	79.00	69.00	79.00	21,745
2021-01-13	79.00	79.00	69.00	79.00	20,000
2021-01-12	79.50	79.50	70.00	79.00	0
2021-01-11	80.00	80.00	70.00	79.50	0
2021-01-08	80.00	80.00	70.00	79.50	25,000
2021-01-07	80.00	81.00	81.00	81.00	55,000
2021-01-06	79.50	81.00	81.00	81.00	92,807
2021-01-05	80.50	73.00	73.00	79.50	2
2021-01-04	81.00	81.00	72.00	80.50	70,000
2020-12-31	81.00	81.00	72.00	80.50	1,011
2020-12-30	80.50	80.50	80.50	80.50	0
2020-12-29	81.00	81.00	72.00	80.50	0
2020-12-24	81.00	81.00	72.00	80.50	30,231
2020-12-23	81.00	81.00	72.00	80.50	0
2020-12-22	81.00	81.00	72.00	80.50	36,500
2020-12-21	81.00	81.00	72.00	80.50	4,100
2020-12-18	81.00	81.00	80.00	80.50	51,000
2020-12-17	81.00	81.00	81.00	81.00	5,000
2020-12-16	81.00	81.00	72.00	80.50	565
2020-12-15	81.00	81.00	81.00	80.50	9,449
2020-12-14	81.00	81.00	72.00	80.50	56,200
2020-12-11	81.00	81.00	72.00	80.50	10,000
2020-12-10	81.00	81.00	72.00	80.50	34,000
2020-12-09	83.00	83.00	80.50	80.50	908
2020-12-08	83.00	83.00	76.00	83.00	11,928
2020-12-07	83.00	83.00	76.00	83.00	60,000
2020-12-04	85.00	85.00	80.00	83.00	28,000
2020-12-03	85.00	85.00	80.00	85.00	59,148
2020-12-02	85.00	85.00	80.00	85.00	78,579
2020-12-01	85.00	85.00	80.00	85.00	76,488
2020-11-30	85.00	85.00	80.00	85.00	40,500
2020-11-27	85.00	85.00	80.00	85.00	0
2020-11-26	85.00	85.00	80.00	85.00	20,000
2020-11-25	85.00	85.00	80.00	85.00	25,394
2020-11-24	85.00	85.00	80.00	85.00	20,000
2020-11-23	85.00	85.00	80.00	85.00	5,874
2020-11-20	85.00	85.00	80.00	85.00	14,394
2020-11-19	85.00	85.00	80.00	85.00	50,000
2020-11-18	85.00	85.00	85.00	85.00	18,752
2020-11-17	85.00	85.00	80.00	85.00	11,076
2020-11-16	85.00	85.00	85.00	85.00	2,000
2020-11-13	85.00	85.00	80.00	85.00	7,000
2020-11-12	85.00	85.00	80.00	85.00	3,000
2020-11-11	85.00	85.00	85.00	85.00	7,607
2020-11-10	85.00	85.00	80.00	85.00	0
2020-11-09	85.00	85.00	80.00	85.00	287
2020-11-06	85.00	85.00	85.00	85.00	12,000
2020-11-05	82.50	85.00	76.00	85.00	40,273
2020-11-04	85.50	87.50	80.00	85.00	5,000
2020-11-03	85.50	85.50	80.00	85.50	5,000
2020-11-02	85.50	85.50	80.00	85.50	0
2020-10-30	89.00	89.00	80.00	85.50	700
2020-10-29	89.00	89.00	86.00	89.00	1,527
2020-10-28	92.50	92.50	89.00	89.00	2,392
2020-10-27	94.00	94.00	90.00	92.50	0
2020-10-26	95.50	95.50	90.00	94.00	1,298
2020-10-23	95.50	95.50	90.00	95.50	2,610
2020-10-22	96.00	96.00	90.00	95.50	0
2020-10-21	96.50	96.50	90.00	96.00	0
2020-10-20	98.00	98.00	90.00	96.50	26,532
2020-10-16	95.00	95.00	90.00	95.00	91
2020-10-15	97.00	97.00	90.00	95.00	3,828
2020-10-14	97.00	98.00	90.00	97.00	7,402
2020-10-13	97.00	97.00	90.00	97.00	0
2020-10-12	97.00	97.00	90.00	97.00	52,009
2020-10-09	97.00	97.00	90.00	97.00	0
2020-10-08	98.00	98.00	90.00	97.00	1,500
2020-10-07	98.00	98.00	90.00	98.00	3,063
2020-10-06	98.00	98.00	90.00	98.00	0
2020-10-05	98.00	98.00	90.00	98.00	503
2020-10-02	98.00	98.00	90.00	98.00	0
2020-10-01	98.00	98.00	90.00	98.00	0
2020-09-30	98.00	98.00	90.00	98.00	0
2020-09-29	98.00	98.00	90.00	98.00	0
2020-09-28	98.00	98.00	90.00	97.50	0
2020-09-25	93.00	97.50	86.00	97.50	104,018
2020-09-24	93.00	93.00	86.00	93.00	0
2020-09-23	93.00	89.00	89.00	89.00	22,824
2020-09-22	90.00	92.00	80.00	89.00	15,000
2020-09-21	90.00	89.00	89.00	89.00	3,044
2020-09-18	90.00	90.00	80.00	89.00	0
2020-09-17	90.00	90.00	80.00	89.00	500
2020-09-16	90.00	90.00	80.00	89.00	0
2020-09-15	90.00	90.00	80.00	89.00	3,811
2020-09-14	90.00	90.00	80.00	89.00	0
2020-09-11	90.00	89.00	89.00	89.00	3,480
2020-09-10	90.00	90.00	80.00	89.00	0
2020-09-09	89.00	89.00	89.00	89.00	100
2020-09-08	90.00	90.00	80.00	89.00	35,000
2020-09-07	90.00	90.00	80.00	89.00	1,432
2020-09-04	90.00	90.00	80.00	89.00	0
2020-09-03	90.00	90.00	80.00	89.00	2,106
2020-09-02	90.00	90.00	80.00	89.00	0
2020-09-01	90.00	90.00	80.00	89.00	0
2020-08-28	90.00	90.00	80.00	89.00	0
2020-08-27	90.00	90.00	80.00	89.00	0
2020-08-26	90.00	90.00	80.00	89.00	10,000
2020-08-25	90.00	90.00	80.00	89.00	0
2020-08-24	90.00	90.00	80.00	89.00	40,407
2020-08-21	90.00	90.00	80.00	89.00	0
2020-08-20	90.00	90.00	80.00	89.00	9,700
2020-08-19	90.00	90.00	80.00	89.00	0
2020-08-18	90.00	90.00	80.00	89.00	0
2020-08-17	90.00	90.00	80.00	89.00	4,542
2020-08-14	90.00	90.00	80.00	89.00	0
2020-08-13	90.00	90.00	80.00	89.00	2,614
2020-08-12	100.00	100.00	80.00	89.00	0
2020-08-11	90.00	90.00	80.00	89.00	9,758
2020-08-10	90.00	90.00	80.00	89.00	508
2020-08-07	90.00	90.00	80.00	89.00	0
2020-08-06	90.00	90.00	80.00	89.00	0
2020-08-05	90.00	90.00	80.00	89.00	1,051
2020-08-04	90.00	90.00	80.00	89.00	6,250
2020-08-03	90.00	90.00	80.00	89.00	0
2020-07-31	90.00	90.00	80.00	89.00	0
2020-07-30	90.00	90.00	80.00	89.00	0
2020-07-29	90.00	90.00	80.00	89.00	7,733
2020-07-28	90.00	90.00	80.00	89.00	10,848
2020-07-27	90.00	90.00	80.00	89.00	2,352
2020-07-24	90.00	90.00	80.00	89.00	0
2020-07-23	90.00	90.00	80.00	89.00	0
2020-07-22	90.00	90.00	80.00	89.00	0
2020-07-21	90.00	90.00	80.00	89.00	0
2020-07-20	90.00	90.00	80.00	89.00	0
2020-07-17	90.00	90.00	80.00	89.00	0
2020-07-16	90.00	90.00	80.00	89.00	0
2020-07-15	90.00	90.00	80.00	89.00	14,576
2020-07-14	90.00	90.00	80.00	89.00	2,500
2020-07-13	90.00	90.00	80.00	89.00	0
2020-07-10	90.00	90.00	80.00	89.00	0
2020-07-09	90.00	90.00	80.00	89.00	0
2020-07-08	90.00	90.00	80.00	90.00	2,727
2020-07-07	90.00	90.00	80.00	90.00	0
2020-07-06	90.00	90.00	80.00	90.00	0
2020-07-03	90.00	90.00	80.00	90.00	9,000
2020-07-02	90.00	90.00	80.00	90.00	609
2020-06-30	90.00	90.00	80.00	90.00	0
2020-06-29	95.00	95.00	80.00	95.00	900
2020-06-26	95.00	95.00	85.00	95.00	1,531
2020-06-25	95.00	95.00	85.00	95.00	33,044
2020-06-24	95.00	95.00	85.00	95.00	1,500
2020-06-23	95.00	95.00	85.00	95.00	5,758
2020-06-22	95.00	95.00	85.00	95.00	0
2020-06-19	95.00	95.00	85.00	95.00	12,135
2020-06-18	95.00	95.00	85.00	95.00	28,232
2020-06-17	95.00	95.00	85.00	95.00	0
2020-06-16	95.00	95.00	85.00	95.00	0
2020-06-15	95.00	95.00	85.00	95.00	0
2020-06-12	95.00	95.00	85.00	95.00	3,340
2020-06-11	95.00	95.00	85.00	95.00	1,534
2020-06-10	91.00	95.00	81.00	95.00	25,000
2020-06-09	91.00	91.00	81.00	91.00	2,303
2020-06-08	91.00	91.00	81.00	91.00	6,666
2020-06-05	91.00	91.00	81.00	90.50	5,000
2020-06-04	91.00	91.00	81.00	90.50	35,178
2020-06-03	91.00	91.00	81.00	90.50	19,284
2020-06-02	91.00	91.00	81.00	90.50	31,147
2020-06-01	91.00	91.00	81.00	90.50	16,000
2020-05-29	91.00	91.00	81.00	90.50	1,000
2020-05-28	91.00	91.00	81.00	90.50	0
2020-05-27	90.50	90.50	81.00	90.50	0
2020-05-26	90.50	90.50	81.00	90.50	0
2020-05-22	90.50	90.50	81.00	90.50	0
2020-05-21	90.50	94.00	94.00	90.50	3,022
2020-05-20	90.50	90.50	81.00	90.50	0
2020-05-19	90.50	90.50	81.00	90.50	0
2020-05-18	103.50	103.50	81.00	90.50	2,800
2020-05-15	90.50	90.50	81.00	90.50	0
2020-05-14	90.50	90.50	81.00	90.50	0
2020-05-13	92.50	92.50	85.00	90.50	6,920
2020-05-12	92.50	92.50	85.00	92.50	5,500
2020-05-11	92.50	92.50	85.00	92.50	0
2020-05-07	92.50	92.50	85.00	92.50	0
2020-05-06	92.50	92.50	85.00	92.50	0
2020-05-05	92.50	92.50	85.00	92.50	0
2020-05-04	107.00	107.00	70.00	92.50	0
2020-05-01	107.50	107.50	85.00	92.50	4,632
2020-04-30	98.00	98.00	85.00	92.50	18,402
2020-04-29	95.00	95.00	85.00	92.50	0
2020-04-28	95.00	95.00	85.00	87.50	4,898
2020-04-27	90.50	91.00	85.00	87.50	6,014
2020-04-24	111.50	113.50	91.00	100.50	12,592
2020-04-23	111.50	111.50	91.00	110.50	0
2020-04-22	111.50	113.50	91.00	110.50	0
2020-04-21	112.50	112.50	91.00	110.50	10,576
2020-04-20	117.50	117.50	94.00	112.00	4,443
2020-04-17	124.00	125.00	95.00	119.75	23,958
2020-04-16	124.00	125.00	100.00	124.00	0
2020-04-15	124.00	125.00	100.00	124.00	0
2020-04-14	124.00	125.00	100.00	123.00	4,784
2020-04-09	122.00	125.00	100.00	123.00	960
2020-04-08	119.00	120.00	100.00	120.00	0
2020-04-07	120.00	120.00	100.00	120.00	6,186
2020-04-06	120.00	125.00	114.00	120.00	12,000
2020-04-03	120.00	120.00	100.00	120.00	1,436
2020-04-03	120.00	120.00	100.00	120.00	1,436
2020-04-02	123.00	120.00	120.00	120.00	2,026
2020-04-02	123.00	123.00	106.00	123.00	997
2020-04-01	131.00	123.00	123.00	123.00	6,000
2020-04-01	131.00	131.00	106.00	131.00	6,000
2020-03-31	137.00	138.50	112.00	138.50	500
2020-03-30	138.50	138.50	115.00	138.50	375
2020-03-27	155.00	155.00	130.00	155.00	1,287
2020-03-26	155.00	155.00	130.00	155.00	330
2020-03-25	155.00	155.00	130.00	155.00	0
2020-03-24	155.00	155.00	130.00	155.00	57,402
2020-03-23	155.00	155.00	130.00	165.00	442
2020-03-20	167.00	175.00	150.00	185.00	0
2020-03-19	207.00	207.00	180.00	207.00	7,914
2020-03-18	212.00	212.00	190.00	212.00	6,173
2020-03-17	212.00	212.00	190.00	212.00	2,234
2020-03-16	212.00	212.00	190.00	217.00	1,787
2020-03-13	217.00	217.00	200.00	215.00	2,359
2020-03-12	237.00	237.00	200.00	235.00	10,005
2020-03-11	239.00	239.00	210.00	235.00	0
2020-03-10	239.00	239.00	210.00	235.00	59
2020-03-09	240.00	240.00	210.00	240.00	0
2020-03-06	256.00	256.00	220.00	240.00	200
2020-03-05	256.00	256.00	232.00	256.00	6,401
2020-03-04	256.00	256.00	232.00	256.00	0
2020-03-03	261.00	261.00	232.00	256.00	4,515
2020-03-02	263.00	263.00	236.00	258.00	4,000
2020-02-28	265.00	265.00	240.00	260.00	3,551
2020-02-27	265.00	265.00	240.00	260.00	0
2020-02-26	265.00	265.00	240.00	260.00	4,136
2020-02-25	265.00	265.00	240.00	255.00	2,000
2020-02-24	265.00	265.00	240.00	255.00	21,894
2020-02-21	266.00	266.00	242.00	255.00	3,661
2020-02-20	266.00	266.00	242.00	256.00	4,783
2020-02-19	266.00	266.00	242.00	266.00	0
2020-02-18	266.00	266.00	242.00	266.00	896
2020-02-17	266.00	266.00	242.00	266.00	0
2020-02-14	266.00	266.00	242.00	266.00	2,610
2020-02-13	266.00	266.00	242.00	266.00	3,199
2020-02-12	266.00	266.00	242.00	266.00	21,894
2020-02-11	280.00	280.00	248.00	266.00	3,709
2020-02-10	288.00	302.00	252.00	292.00	6,090
2020-02-07	312.00	312.00	280.00	310.00	7,008
2020-02-06	312.00	312.00	280.00	310.00	727
2020-02-05	312.00	312.00	280.00	310.00	1,544
2020-02-04	312.00	310.00	280.00	310.00	775
2020-02-03	312.00	312.00	280.00	310.00	2,016
2020-01-31	312.00	312.00	280.00	310.00	0
2020-01-30	312.00	312.00	280.00	310.00	0
2020-01-29	312.00	312.00	280.00	310.00	0
2020-01-28	312.00	312.00	280.00	310.00	0
2020-01-27	312.00	312.00	280.00	310.00	477
2020-01-24	311.00	311.00	280.00	310.00	0
2020-01-23	311.00	311.00	280.00	308.00	0
2020-01-22	311.00	311.00	280.00	308.00	0
2020-01-21	311.00	311.00	280.00	308.00	112
2020-01-20	311.00	311.00	280.00	308.00	0
2020-01-17	311.00	311.00	280.00	308.00	0
2020-01-16	311.00	311.00	280.00	308.00	0
2020-01-15	311.00	311.00	280.00	308.00	0
2020-01-14	311.00	311.00	280.00	308.00	0
2020-01-13	311.00	308.00	280.00	308.00	2,594
2020-01-10	311.00	311.00	280.00	308.00	8,392
2020-01-09	311.00	311.00	280.00	308.00	0
2020-01-08	311.00	308.00	308.00	308.00	428
2020-01-07	311.00	315.00	280.00	308.00	0
2020-01-06	311.00	311.00	280.00	308.00	0
2020-01-03	311.00	311.00	280.00	308.00	2,342
2020-01-02	308.00	308.00	280.00	308.00	0
2019-12-31	302.00	308.00	280.00	308.00	599
2019-12-30	305.00	308.00	280.00	308.00	3,877
2019-12-27	309.00	309.00	280.00	305.00	377
2019-12-24	305.00	305.00	280.00	305.00	0
2019-12-23	305.00	305.00	280.00	305.00	270
2019-12-20	305.00	305.00	280.00	305.00	110
2019-12-19	305.00	305.00	280.00	305.00	10
2019-12-18	310.00	310.00	280.00	305.00	0
2019-12-17	315.00	315.00	280.00	305.00	0
2019-12-16	315.00	315.00	290.00	310.00	800
2019-12-13	292.00	310.00	290.00	310.00	2,300
2019-12-12	300.00	300.00	270.00	300.00	800
2019-12-11	300.00	300.00	270.00	300.00	800
2019-12-10	300.00	300.00	270.00	300.00	22,583
2019-12-09	300.00	300.00	270.00	300.00	800
2019-12-06	300.00	300.00	270.00	301.00	1,062
2019-12-05	304.00	304.00	270.00	306.00	28,439
2019-12-04	310.00	310.00	280.00	306.00	18,674
2019-12-03	335.00	335.00	290.00	318.00	16,705
2019-12-02	348.00	326.00	326.00	335.00	7,975
2019-11-29	349.00	352.00	336.00	351.00	4,200
2019-11-28	349.00	352.00	336.00	352.00	2,393
2019-11-27	349.00	352.00	336.00	352.00	1,628
2019-11-26	330.00	355.00	330.00	352.00	2,125
2019-11-25	360.00	340.00	340.00	358.00	12,441
2019-11-22	360.00	360.00	340.00	360.00	4,315
2019-11-21	360.00	360.00	340.00	360.00	0
2019-11-20	360.00	360.00	340.00	360.00	806
2019-11-19	360.00	360.00	340.00	360.00	500
2019-11-18	360.00	360.00	340.00	360.00	800
2019-11-15	360.00	360.00	340.00	360.00	1,879
2019-11-14	360.00	346.00	344.00	360.00	1,150
2019-11-13	360.00	348.00	348.00	360.00	5,700
2019-11-12	360.00	350.00	350.00	360.00	4,400
2019-11-11	360.00	360.00	340.00	360.00	400
2019-11-08	355.00	356.00	340.00	356.00	3,300
2019-11-07	355.00	346.00	346.00	355.00	41,721
2019-11-06	355.00	355.00	340.00	355.00	0
2019-11-05	355.00	355.00	340.00	355.00	400
2019-11-04	355.00	348.00	346.00	355.00	2,115
2019-11-01	350.00	355.00	336.00	355.00	21,127
2019-10-31	430.00	370.00	340.00	350.00	29,389
2019-10-30	475.00	475.00	468.00	475.00	1,250
2019-10-29	475.00	475.00	468.00	475.00	1,043
2019-10-28	475.00	475.00	468.00	475.00	1,860
2019-10-25	475.00	475.00	466.00	475.00	0
2019-10-24	475.00	470.00	470.00	475.00	66,656
2019-10-23	476.00	476.00	468.00	475.00	1,095
2019-10-22	476.00	476.00	468.00	476.00	0
2019-10-21	476.00	476.00	468.00	476.00	379
2019-10-18	476.00	476.00	468.00	476.00	3,820
2019-10-17	476.00	476.00	468.00	476.00	19,720
2019-10-16	476.00	476.00	468.00	476.00	0
2019-10-15	476.00	476.00	468.00	476.00	0
2019-10-14	476.00	476.00	468.00	476.00	5,000
2019-10-11	479.00	480.00	472.00	476.00	2,366
2019-10-10	479.00	479.00	472.00	479.00	626
2019-10-09	478.00	479.00	472.00	479.00	16,631
2019-10-08	480.00	480.00	476.00	479.00	4,763
2019-10-07	480.00	476.00	476.00	480.00	12,347
2019-10-04	480.00	480.00	472.00	480.00	625
2019-10-03	480.00	474.00	472.00	480.00	188,000
2019-10-02	478.00	483.00	472.00	481.00	223,131
2019-10-01	469.00	470.00	466.00	470.00	51,000
2019-09-30	470.00	468.00	468.00	469.00	20,661
2019-09-27	470.00	470.00	466.00	470.00	1,064
2019-09-26	470.00	470.00	466.00	470.00	9,000
2019-09-25	470.00	470.00	466.00	470.00	5,324
2019-09-24	470.00	470.00	466.00	470.00	0
2019-09-23	470.00	470.00	466.00	470.00	2,413
2019-09-20	470.00	470.00	466.00	470.00	0
2019-09-19	474.00	474.00	474.00	470.00	780
2019-09-18	470.00	470.00	466.00	470.00	1,586
2019-09-17	470.00	470.00	466.00	470.00	0
2019-09-16	470.00	470.00	466.00	470.00	2,652
2019-09-13	473.00	473.00	466.00	470.00	9,586
2019-09-12	471.00	480.00	466.00	473.00	429
2019-09-11	471.00	471.00	464.00	471.00	0
2019-09-10	471.00	471.00	464.00	471.00	0
2019-09-09	473.00	473.00	464.00	471.00	1
2019-09-06	473.00	473.00	466.00	473.00	0
2019-09-05	475.00	475.00	468.00	473.00	2,000
2019-09-04	477.00	477.00	468.00	475.00	1,506
2019-09-03	479.00	479.00	472.00	477.00	2,838
2019-08-30	482.00	482.00	478.00	482.00	705
2019-08-29	483.00	483.00	478.00	483.00	4
2019-08-28	483.00	483.00	478.00	483.00	0
2019-08-27	483.00	483.00	478.00	483.00	1,031
2019-08-23	483.00	483.00	478.00	483.00	1,031
2019-08-22	483.00	483.00	478.00	483.00	0
2019-08-21	483.00	483.00	478.00	483.00	0
2019-08-20	483.00	483.00	478.00	483.00	0
2019-08-19	483.00	483.00	478.00	483.00	4,500
2019-08-16	483.00	483.00	478.00	483.00	0
2019-08-15	483.00	483.00	478.00	483.00	3,525
2019-08-14	483.00	483.00	478.00	483.00	12,000
2019-08-13	483.00	483.00	478.00	483.00	1,263
2019-08-12	483.00	483.00	478.00	483.00	0
2019-08-09	483.00	483.00	478.00	483.00	200
2019-08-08	483.00	483.00	478.00	483.00	0
2019-08-07	483.00	483.00	478.00	483.00	550
2019-08-06	483.00	483.00	478.00	483.00	0
2019-08-05	483.00	483.00	478.00	483.00	4,850
2019-08-02	483.00	483.00	478.00	483.00	1,200
2019-08-01	482.00	483.00	482.00	483.00	0
2019-07-31	482.00	490.00	490.00	483.00	13,756
2019-07-30	482.00	482.00	476.00	482.00	2,400
2019-07-29	482.00	482.00	480.00	482.00	21,552
2019-07-26	481.00	486.00	486.00	480.00	2,700
2019-07-25	481.00	481.00	474.00	481.00	1,200
2019-07-24	481.00	481.00	474.00	481.00	1,350
2019-07-23	481.00	481.00	474.00	481.00	1,200
2019-07-22	481.00	481.00	474.00	481.00	1,200
2019-07-19	483.00	483.00	478.00	481.00	2,253
2019-07-18	487.00	487.00	478.00	483.00	500
2019-07-17	488.00	488.00	482.00	487.00	6,700
2019-07-16	488.00	488.00	482.00	488.00	1,800
2019-07-15	488.00	488.00	482.00	488.00	1,200
2019-07-12	488.00	488.00	482.00	488.00	1,200
2019-07-11	488.00	488.00	482.00	488.00	1,550
2019-07-10	488.00	488.00	482.00	488.00	1,200
2019-07-09	490.00	490.00	482.00	488.00	1,200
2019-07-08	490.00	490.00	482.00	490.00	1,200
2019-07-05	490.00	490.00	482.00	490.00	1,200
2019-07-04	490.00	490.00	482.00	490.00	0
2019-07-03	490.00	490.00	482.00	490.00	5,700
2019-07-02	487.00	490.00	482.00	490.00	1,200
2019-07-01	486.00	486.00	482.00	486.00	1,200
2019-06-28	483.00	486.00	482.00	486.00	3,100
2019-06-27	477.00	477.00	474.00	477.00	2,460
2019-06-26	477.00	477.00	474.00	477.00	2,550
2019-06-25	477.00	477.00	474.00	477.00	1,200
2019-06-24	477.00	477.00	474.00	477.00	1,200
2019-06-21	477.00	477.00	474.00	477.00	0
2019-06-20	477.00	477.00	474.00	477.00	600
2019-06-19	477.00	477.00	474.00	477.00	1,200
2019-06-18	477.00	477.00	474.00	477.00	4,606
2019-06-17	479.00	479.00	474.00	477.00	1,100
2019-06-14	479.00	479.00	474.00	479.00	2,712
2019-06-13	479.00	479.00	474.00	479.00	1,700
2019-06-12	479.00	479.00	474.00	479.00	1,450
2019-06-11	479.00	479.00	474.00	479.00	1,200
2019-06-10	479.00	479.00	474.00	479.00	2,247
2019-06-07	478.00	478.00	474.00	477.00	1,000
2019-06-06	479.00	479.00	474.00	478.00	1,200
2019-06-05	479.00	479.00	474.00	479.00	1,200
2019-06-04	479.00	481.00	474.00	479.00	1,200
2019-05-31	479.00	479.00	474.00	479.00	600
2019-05-30	479.00	479.00	474.00	479.00	10,856
2019-05-29	479.00	479.00	474.00	479.00	1,200
2019-05-28	479.00	479.00	474.00	479.00	6,400
2019-05-24	479.00	479.00	474.00	479.00	3,200
2019-05-23	479.00	479.00	474.00	479.00	1,200
2019-05-22	482.00	483.00	476.00	480.00	1,200
2019-05-21	484.00	484.00	476.00	482.00	10,300
2019-05-20	484.00	485.00	480.00	484.00	2,600
2019-05-17	484.00	485.00	480.00	485.00	1,200
2019-05-16	484.00	485.00	480.00	485.00	1,200
2019-05-15	484.00	485.00	480.00	485.00	1,200
2019-05-14	484.00	485.00	480.00	485.00	1,200
2019-05-13	484.00	485.00	480.00	485.00	2,925
2019-05-10	484.00	485.00	480.00	485.00	2,320
2019-05-09	477.00	485.00	470.00	485.00	4,381
2019-05-08	471.00	478.00	466.00	477.00	2,200
2019-05-07	472.00	476.00	466.00	471.00	3,400

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131