Mincon Grp Share History

Mincon Grp Share Price history. The following table shows end-of-day data MCON historical share prices for Mincon Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	44.00	44.00	44.00	44.00	0
2024-05-02	43.50	44.00	43.50	44.00	536
2024-05-01	44.00	44.00	44.00	44.00	5,042
2024-04-30	44.00	44.00	44.00	44.00	48,990
2024-04-29	43.50	44.00	43.50	44.00	160
2024-04-26	43.50	44.00	43.50	44.00	4,000
2024-04-25	43.50	44.00	43.50	44.00	0
2024-04-24	43.50	44.00	43.50	44.00	0
2024-04-23	43.50	44.00	43.50	44.00	0
2024-04-22	45.00	45.00	44.00	44.00	8,238
2024-04-19	46.00	46.00	45.00	45.00	0
2024-04-18	46.00	46.00	46.00	46.00	12,751
2024-04-17	46.00	46.00	46.00	46.00	0
2024-04-16	46.00	46.00	46.00	46.00	0
2024-04-15	46.00	46.00	46.00	46.00	0
2024-04-12	46.00	46.00	46.00	46.00	3,286
2024-04-11	47.50	47.50	46.00	46.00	5,000
2024-04-10	47.50	47.50	47.50	47.50	0
2024-04-09	51.50	51.50	47.50	47.50	0
2024-04-08	51.50	51.50	51.50	51.50	0
2024-04-05	51.50	51.50	51.50	51.50	0
2024-04-04	54.00	54.00	51.50	51.50	21,785
2024-04-03	54.00	54.00	54.00	54.00	0
2024-04-02	54.00	54.00	54.00	54.00	1,908
2024-04-01	54.00	54.00	54.00	54.00	0
2024-03-29	54.00	54.00	54.00	54.00	0
2024-03-28	54.00	54.00	54.00	54.00	0
2024-03-27	54.00	54.00	54.00	54.00	0
2024-03-26	54.00	54.00	54.00	54.00	0
2024-03-25	54.00	54.00	54.00	54.00	0
2024-03-22	54.00	54.00	54.00	54.00	0
2024-03-21	54.00	54.00	54.00	54.00	0
2024-03-20	54.00	54.00	54.00	54.00	0
2024-03-19	54.00	54.00	54.00	54.00	0
2024-03-18	54.00	54.00	54.00	54.00	0
2024-03-15	54.00	54.00	54.00	54.00	0
2024-03-14	54.00	54.00	54.00	54.00	0
2024-03-13	54.00	54.00	54.00	54.00	0
2024-03-12	54.00	54.00	54.00	54.00	0
2024-03-11	53.00	53.00	53.00	54.00	1,000
2024-03-08	54.00	54.00	54.00	54.00	1,271
2024-03-07	54.00	54.00	54.00	54.00	0
2024-03-06	54.00	54.00	54.00	54.00	0
2024-03-05	54.00	54.00	54.00	54.00	0
2024-03-04	54.00	54.00	54.00	54.00	0
2024-03-01	54.00	54.00	54.00	54.00	0
2024-02-29	54.00	54.00	54.00	54.00	0
2024-02-28	54.00	54.00	54.00	54.00	0
2024-02-27	54.00	54.00	54.00	54.00	0
2024-02-26	54.00	54.00	54.00	54.00	1
2024-02-23	54.00	54.00	54.00	54.00	0
2024-02-22	54.00	54.00	54.00	54.00	0
2024-02-21	54.00	54.00	54.00	54.00	0
2024-02-20	54.00	54.00	54.00	54.00	0
2024-02-19	54.00	54.00	54.00	54.00	0
2024-02-16	54.00	54.00	54.00	54.00	0
2024-02-15	54.00	54.00	54.00	54.00	0
2024-02-14	54.00	54.00	54.00	54.00	0
2024-02-13	54.00	54.00	54.00	54.00	0
2024-02-12	54.00	54.00	54.00	54.00	0
2024-02-09	54.00	54.00	54.00	54.00	0
2024-02-08	54.00	54.00	54.00	54.00	0
2024-02-07	54.00	54.00	54.00	54.00	0
2024-02-06	54.00	54.00	54.00	54.00	2,794
2024-02-05	54.00	54.00	54.00	54.00	0
2024-02-02	54.00	54.00	54.00	54.00	0
2024-02-01	54.00	54.00	54.00	54.00	0
2024-01-31	54.00	54.00	54.00	54.00	0
2024-01-30	54.00	54.00	54.00	54.00	0
2024-01-29	54.00	54.00	54.00	54.00	0
2024-01-26	54.00	54.00	54.00	54.00	0
2024-01-25	54.00	54.00	54.00	54.00	0
2024-01-24	56.50	56.50	54.00	54.00	3,000
2024-01-23	56.50	56.50	56.50	56.50	0
2024-01-22	56.50	56.50	56.50	56.50	0
2024-01-19	56.50	56.50	56.50	56.50	0
2024-01-18	56.50	56.50	56.50	56.50	0
2024-01-17	56.50	56.50	56.50	56.50	0
2024-01-16	56.50	56.50	56.50	56.50	0
2024-01-15	56.50	56.50	56.50	56.50	0
2024-01-12	56.50	56.50	56.50	56.50	0
2024-01-11	56.50	56.50	56.50	56.50	519
2024-01-10	56.50	56.50	56.50	56.50	0
2024-01-09	56.50	56.50	56.50	56.50	0
2024-01-08	56.50	56.50	56.50	56.50	0
2024-01-05	56.50	56.50	56.50	56.50	1,725
2024-01-04	56.50	56.50	56.50	56.50	0
2024-01-03	56.50	56.50	56.50	56.50	3,000
2024-01-02	56.50	56.50	56.50	56.50	0
2024-01-01	56.50	56.50	56.50	56.50	0
2023-12-29	56.50	56.50	56.50	56.50	0
2023-12-28	56.50	56.50	56.50	56.50	0
2023-12-27	56.50	56.50	56.50	56.50	0
2023-12-26	56.50	56.50	56.50	56.50	0
2023-12-25	56.50	56.50	56.50	56.50	0
2023-12-22	56.50	56.50	56.50	56.50	0
2023-12-21	54.00	56.50	54.00	56.50	1,829
2023-12-20	54.00	54.00	54.00	54.00	0
2023-12-19	56.50	56.50	54.00	54.00	5,000
2023-12-18	56.50	56.50	56.50	56.50	0
2023-12-15	56.50	56.50	56.50	56.50	0
2023-12-14	56.50	56.50	56.50	56.50	50
2023-12-13	56.50	56.50	56.50	56.50	60
2023-12-12	56.50	56.50	56.50	56.50	0
2023-12-11	56.50	56.50	56.50	56.50	0
2023-12-08	56.50	56.50	56.50	56.50	0
2023-12-07	56.50	56.50	56.50	56.50	422
2023-12-06	56.50	56.50	56.50	56.50	0
2023-12-05	56.50	56.50	56.50	56.50	0
2023-12-04	56.50	56.50	56.50	56.50	0
2023-12-01	56.50	56.50	56.50	56.50	0
2023-11-30	56.50	56.50	56.50	56.50	0
2023-11-29	56.50	56.50	56.50	56.50	0
2023-11-28	56.50	56.50	56.50	56.50	0
2023-11-27	56.50	56.50	56.50	56.50	0
2023-11-24	56.50	56.50	56.50	56.50	0
2023-11-23	55.00	56.50	55.00	56.50	0
2023-11-22	55.00	55.00	55.00	55.00	0
2023-11-21	55.00	55.00	55.00	55.00	0
2023-11-20	55.00	55.00	55.00	55.00	2,000
2023-11-17	55.00	55.00	55.00	55.00	0
2023-11-16	55.00	55.00	55.00	55.00	0
2023-11-15	55.00	55.00	55.00	55.00	0
2023-11-14	55.00	55.00	55.00	55.00	0
2023-11-13	55.00	55.00	55.00	55.00	0
2023-11-10	55.00	55.00	55.00	55.00	0
2023-11-09	55.00	55.00	55.00	55.00	0
2023-11-08	55.00	55.00	55.00	55.00	0
2023-11-07	55.00	55.00	55.00	55.00	956
2023-11-06	55.00	55.00	55.00	55.00	5,827
2023-11-03	55.00	55.00	55.00	55.00	0
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	0
2023-10-31	55.00	55.00	55.00	55.00	0
2023-10-30	55.00	55.00	55.00	55.00	0
2023-10-27	55.00	55.00	55.00	55.00	0
2023-10-26	55.00	55.00	55.00	55.00	0
2023-10-25	55.00	55.00	55.00	55.00	0
2023-10-24	57.50	57.50	55.00	55.00	1,000
2023-10-23	57.50	57.50	57.50	57.50	2,028
2023-10-20	57.50	57.50	57.50	57.50	0
2023-10-19	55.00	57.50	55.00	57.50	0
2023-10-18	65.00	65.00	57.50	57.50	9,000
2023-10-17	65.00	65.00	65.00	65.00	753
2023-10-16	65.00	65.00	65.00	65.00	0
2023-10-13	65.00	65.00	65.00	65.00	0
2023-10-12	65.00	65.00	65.00	65.00	0
2023-10-11	67.50	67.50	65.00	65.00	0
2023-10-10	67.50	67.50	67.50	67.50	10,000
2023-10-09	67.50	67.50	67.50	67.50	0
2023-10-06	78.00	78.00	76.00	76.00	13,065
2023-10-05	78.00	78.00	78.00	78.00	0
2023-10-04	78.00	78.00	78.00	78.00	5,000
2023-10-03	78.50	78.50	78.00	78.00	4,000
2023-10-02	81.00	81.00	78.50	78.50	33,640
2023-09-29	81.00	81.00	81.00	81.00	6,372
2023-09-28	81.00	81.00	81.00	81.00	0
2023-09-27	81.00	81.00	81.00	81.00	2
2023-09-26	81.00	81.00	81.00	81.00	0
2023-09-25	81.00	81.00	81.00	81.00	0
2023-09-22	81.00	81.00	81.00	81.00	2,000
2023-09-21	81.00	81.00	81.00	81.00	0
2023-09-20	81.00	81.00	81.00	81.00	0
2023-09-19	81.00	81.00	81.00	81.00	3,000
2023-09-18	81.00	81.00	81.00	81.00	0
2023-09-15	81.00	81.00	81.00	81.00	0
2023-09-14	81.00	81.00	81.00	81.00	0
2023-09-13	81.00	81.00	81.00	81.00	5,000
2023-09-12	81.00	81.00	81.00	81.00	162
2023-09-11	81.00	81.00	81.00	81.00	0
2023-09-08	81.00	81.00	81.00	81.00	0
2023-09-07	81.00	81.00	81.00	81.00	0
2023-09-06	81.00	81.00	81.00	81.00	0
2023-09-05	81.00	81.00	81.00	81.00	0
2023-09-04	81.00	81.00	81.00	81.00	1,300
2023-09-01	81.00	81.00	81.00	81.00	2,000
2023-08-31	81.00	81.00	81.00	81.00	0
2023-08-30	81.00	81.00	81.00	81.00	0
2023-08-29	81.00	81.00	81.00	81.00	2,568
2023-08-28	81.00	81.00	81.00	81.00	0
2023-08-25	81.00	81.00	81.00	81.00	0
2023-08-24	81.00	81.00	81.00	81.00	2,000
2023-08-23	81.00	81.00	81.00	81.00	0
2023-08-22	81.00	81.00	81.00	81.00	0
2023-08-21	81.00	81.00	81.00	81.00	0
2023-08-18	81.00	81.00	81.00	81.00	0
2023-08-17	81.00	81.00	81.00	81.00	0
2023-08-16	81.00	81.00	81.00	81.00	0
2023-08-15	83.50	84.00	81.00	81.00	7,145
2023-08-14	83.50	83.50	83.50	83.50	0
2023-08-11	83.50	83.50	83.50	83.50	0
2023-08-10	83.50	83.50	83.50	83.50	0
2023-08-09	81.00	83.50	81.00	83.50	0
2023-08-08	85.00	85.00	83.50	83.50	0
2023-08-07	88.75	88.75	88.75	88.75	0
2023-08-04	88.75	88.75	88.75	88.75	0
2023-08-03	86.25	88.75	86.25	88.75	0
2023-08-02	90.75	90.75	88.75	88.75	14,960
2023-08-01	90.75	90.75	90.75	90.75	0
2023-07-31	90.75	90.75	90.75	90.75	0
2023-07-28	90.75	90.75	90.75	90.75	0
2023-07-27	90.75	90.75	90.75	90.75	0
2023-07-26	90.75	90.75	90.75	90.75	0
2023-07-25	90.75	90.75	90.75	90.75	0
2023-07-24	90.75	90.75	90.75	90.75	0
2023-07-21	90.75	90.75	90.75	90.75	0
2023-07-20	90.75	90.75	90.75	90.75	0
2023-07-19	90.75	90.75	90.75	90.75	0
2023-07-18	90.75	90.75	90.75	90.75	0
2023-07-17	90.75	90.75	90.75	90.75	0
2023-07-14	90.75	90.75	90.75	90.75	0
2023-07-13	90.75	90.75	90.75	90.75	0
2023-07-12	90.75	90.75	90.75	90.75	12
2023-07-11	90.75	90.75	90.75	90.75	0
2023-07-10	90.75	90.75	90.75	90.75	0
2023-07-07	90.75	90.75	90.75	90.75	0
2023-07-06	90.75	90.75	90.75	90.75	0
2023-07-05	90.75	90.75	90.75	90.75	0
2023-07-04	90.75	90.75	90.75	90.75	0
2023-07-03	90.75	91.00	91.00	91.00	425
2023-06-30	90.75	90.75	90.75	90.75	0
2023-06-29	90.75	90.75	90.75	90.75	0
2023-06-28	90.75	90.75	90.75	90.75	0
2023-06-27	90.75	90.75	90.75	90.75	7,192
2023-06-26	90.75	90.75	90.75	90.75	0
2023-06-23	90.75	90.75	90.75	90.75	0
2023-06-22	90.75	90.75	90.75	90.75	31
2023-06-21	90.75	90.75	90.75	90.75	113
2023-06-20	90.75	90.75	90.75	90.75	0
2023-06-19	90.75	90.75	90.75	90.75	0
2023-06-16	90.75	90.75	90.75	90.75	0
2023-06-15	90.75	90.75	90.75	90.75	0
2023-06-14	90.75	90.75	90.75	90.75	0
2023-06-13	90.75	90.75	90.75	90.75	0
2023-06-12	90.75	90.75	90.75	90.75	0
2023-06-09	90.75	90.75	90.75	90.75	0
2023-06-08	90.75	90.75	90.75	90.75	0
2023-06-07	90.75	90.75	90.75	90.75	0
2023-06-06	90.75	90.75	90.75	90.75	2,000
2023-06-05	90.75	90.75	90.75	90.75	0
2023-06-02	90.75	90.75	90.75	90.75	0
2023-06-01	90.75	90.75	90.75	90.75	0
2023-05-31	90.75	90.75	90.75	90.75	0
2023-05-30	90.75	90.75	90.75	90.75	0
2023-05-29	90.75	90.75	90.75	90.75	0
2023-05-26	90.75	90.75	90.75	90.75	0
2023-05-25	90.75	90.75	90.75	90.75	0
2023-05-24	90.75	90.75	90.75	90.75	0
2023-05-23	90.75	90.75	90.75	90.75	0
2023-05-22	90.75	90.75	90.75	90.75	0
2023-05-19	90.75	90.75	90.75	90.75	0
2023-05-18	90.75	90.75	90.75	90.75	0
2023-05-17	91.00	91.00	90.75	90.75	2,376
2023-05-16	90.75	90.75	90.00	90.75	1,301
2023-05-15	90.75	90.75	90.75	90.75	460
2023-05-12	92.75	92.75	90.75	90.75	4,631
2023-05-11	90.75	90.75	90.75	90.75	0
2023-05-10	90.75	90.75	90.75	90.75	0
2023-05-09	90.75	90.75	90.75	90.75	1,000
2023-05-08	90.75	90.75	90.75	90.75	0
2023-05-05	90.75	90.75	90.75	90.75	0
2023-05-04	90.75	90.75	90.75	90.75	0
2023-05-03	90.75	91.00	91.00	91.00	292
2023-05-02	90.75	90.75	90.75	90.75	0
2023-05-01	90.75	90.75	90.75	90.75	0
2023-04-28	90.75	90.75	90.75	90.75	0
2023-04-27	90.75	90.75	90.75	90.75	11,950
2023-04-26	90.75	90.75	90.75	90.75	0
2023-04-25	89.75	90.75	89.75	90.75	0
2023-04-24	89.75	89.75	89.75	89.75	1,200
2023-04-21	89.75	89.75	89.75	89.75	0
2023-04-20	89.75	89.75	89.75	89.75	0
2023-04-19	89.75	89.75	89.75	89.75	0
2023-04-18	89.75	89.75	89.75	89.75	0
2023-04-17	89.75	89.75	89.75	89.75	0
2023-04-14	89.75	89.75	89.75	89.75	0
2023-04-13	90.75	90.75	89.75	89.75	10,000
2023-04-12	90.75	90.75	90.75	90.75	0
2023-04-11	91.00	91.00	90.75	90.75	0
2023-04-10	91.00	91.00	91.00	91.00	0
2023-04-07	91.00	91.00	91.00	91.00	0
2023-04-06	91.00	91.00	91.00	91.00	0
2023-04-05	91.00	91.00	91.00	91.00	0
2023-04-04	91.00	91.00	91.00	91.00	0
2023-04-03	91.00	91.00	91.00	91.00	500
2023-03-31	91.00	91.00	91.00	91.00	0
2023-03-30	92.00	92.00	91.00	91.00	0
2023-03-29	92.00	92.00	91.00	91.00	0
2023-03-28	89.50	91.00	89.50	91.00	0
2023-03-27	89.50	89.50	89.50	89.50	0
2023-03-24	89.50	89.50	89.50	89.50	32,970
2023-03-23	89.50	89.50	89.50	89.50	0
2023-03-22	90.00	90.00	89.50	89.50	2,999
2023-03-21	89.50	89.50	89.50	89.50	0
2023-03-20	89.50	89.50	89.50	89.50	1,150
2023-03-17	91.00	91.00	89.50	89.50	0
2023-03-16	92.00	92.00	91.00	91.00	4,300
2023-03-15	91.00	91.00	91.00	91.00	0
2023-03-14	91.00	91.00	91.00	91.00	0
2023-03-13	91.00	91.00	91.00	91.00	12,187
2023-03-10	91.00	91.00	91.00	91.00	0
2023-03-09	91.00	91.00	91.00	91.00	0
2023-03-08	91.00	91.00	91.00	91.00	2,729
2023-03-07	91.00	91.00	91.00	91.00	50,000
2023-03-06	91.00	91.00	91.00	91.00	0
2023-03-03	90.00	91.00	90.00	91.00	25,000
2023-03-02	90.00	90.00	90.00	90.00	0
2023-03-01	90.00	90.00	90.00	90.00	0
2023-02-28	90.00	90.00	90.00	90.00	0
2023-02-27	90.00	90.00	90.00	90.00	0
2023-02-24	90.00	90.00	90.00	90.00	0
2023-02-23	90.00	90.00	90.00	90.00	0
2023-02-22	90.00	90.00	90.00	90.00	0
2023-02-21	90.00	90.00	90.00	90.00	3,000
2023-02-20	90.00	90.00	90.00	90.00	0
2023-02-17	90.00	90.00	90.00	90.00	0
2023-02-16	90.00	90.00	90.00	90.00	0
2023-02-15	90.00	90.00	90.00	90.00	0
2023-02-14	90.00	90.00	90.00	90.00	0
2023-02-13	90.00	90.00	90.00	90.00	0
2023-02-10	90.00	90.00	90.00	90.00	0
2023-02-09	89.50	90.00	89.50	90.00	0
2023-02-08	89.50	89.50	89.50	89.50	0
2023-02-07	89.00	89.50	89.00	89.50	0
2023-02-06	89.00	89.00	89.00	89.00	0
2023-02-03	88.50	89.00	88.50	89.00	0
2023-02-02	87.50	88.50	87.50	88.50	0
2023-02-01	87.50	87.50	87.50	87.50	1,300
2023-01-31	87.50	87.50	87.50	87.50	0
2023-01-30	87.50	87.50	87.50	87.50	0
2023-01-27	87.50	87.50	87.50	87.50	3,871
2023-01-26	87.50	87.50	87.50	87.50	0
2023-01-25	88.50	88.50	87.50	87.50	10,204
2023-01-24	88.50	88.50	88.50	88.50	0
2023-01-23	88.50	88.50	88.50	88.50	13,000
2023-01-20	88.50	88.50	88.50	88.50	0
2023-01-19	88.50	88.50	88.50	88.50	0
2023-01-18	88.50	88.50	88.50	88.50	86
2023-01-17	88.50	88.50	88.50	88.50	0
2023-01-16	88.50	88.50	88.50	88.50	5,973
2023-01-13	88.50	88.50	88.50	88.50	0
2023-01-12	88.50	88.50	88.50	88.50	0
2023-01-11	88.50	88.50	88.50	88.50	0
2023-01-10	88.50	88.50	88.50	88.50	0
2023-01-09	88.50	88.50	88.50	88.50	0
2023-01-06	88.50	88.50	88.50	88.50	1,000
2023-01-05	88.50	88.50	88.50	88.50	5,750
2023-01-04	88.50	88.50	88.50	88.50	0
2023-01-03	88.50	88.50	88.50	88.50	0
2023-01-02	88.50	88.50	88.50	88.50	0
2022-12-30	88.50	88.50	88.50	88.50	400
2022-12-29	88.50	88.50	88.50	88.50	0
2022-12-28	88.50	88.50	88.50	88.50	0
2022-12-27	88.50	88.50	88.50	88.50	0
2022-12-26	88.50	88.50	88.50	88.50	0
2022-12-23	88.50	88.50	88.50	88.50	0
2022-12-22	87.50	88.50	87.50	88.50	0
2022-12-21	87.50	87.50	87.50	87.50	0
2022-12-20	87.50	87.50	87.50	87.50	0
2022-12-19	86.50	87.50	86.50	87.50	0
2022-12-16	86.50	86.50	86.50	86.50	0
2022-12-15	86.50	86.50	86.50	86.50	10,438
2022-12-14	86.50	86.50	86.50	86.50	2,750
2022-12-13	86.50	86.50	86.50	86.50	0
2022-12-12	86.50	86.50	86.50	86.50	0
2022-12-09	86.50	86.50	86.50	86.50	776
2022-12-08	86.50	86.50	86.50	86.50	0
2022-12-07	87.50	87.50	86.50	86.50	0
2022-12-06	89.00	89.00	87.50	87.50	66,184
2022-12-05	91.50	91.50	89.00	89.00	1,314
2022-12-02	91.50	91.50	91.50	91.50	0
2022-12-01	93.50	93.50	91.50	91.50	2,500
2022-11-30	93.50	93.50	93.50	93.50	0
2022-11-29	93.50	93.50	93.50	93.50	3,775
2022-11-28	93.50	93.50	93.50	93.50	0
2022-11-25	93.50	93.50	93.50	93.50	0
2022-11-24	93.50	93.50	93.50	93.50	0
2022-11-23	93.50	93.50	93.50	93.50	0
2022-11-22	93.50	93.50	93.50	93.50	0
2022-11-21	92.50	93.50	92.50	93.50	21,333
2022-11-18	92.50	92.50	92.50	92.50	50,000
2022-11-17	92.50	92.50	92.50	92.50	0
2022-11-16	91.25	92.50	91.25	92.50	0
2022-11-15	91.25	91.25	91.25	91.25	0
2022-11-14	91.25	91.25	91.25	91.25	25,000
2022-11-11	91.50	91.50	91.25	91.25	0
2022-11-10	91.50	91.50	91.50	91.50	0
2022-11-09	91.50	91.50	91.50	91.50	25,000
2022-11-08	91.50	91.50	91.50	91.50	25,000
2022-11-07	91.50	91.50	91.50	91.50	0
2022-11-04	91.50	91.50	91.50	91.50	50,000
2022-11-03	91.50	91.50	91.50	91.50	0
2022-11-02	94.00	94.00	91.50	91.50	18,017
2022-11-01	95.00	95.00	94.00	94.00	4,997
2022-10-31	94.00	94.00	94.00	94.00	0
2022-10-28	94.00	94.00	94.00	94.00	0
2022-10-27	94.00	94.00	94.00	94.00	0
2022-10-26	94.00	94.00	94.00	94.00	0
2022-10-25	94.00	94.00	94.00	94.00	0
2022-10-24	94.00	94.00	94.00	94.00	0
2022-10-21	94.00	94.00	94.00	94.00	0
2022-10-20	94.00	94.00	94.00	94.00	0
2022-10-19	94.00	94.00	94.00	94.00	0
2022-10-18	94.00	94.00	94.00	94.00	0
2022-10-17	94.00	94.00	94.00	94.00	0
2022-10-14	94.00	94.00	94.00	94.00	0
2022-10-13	97.50	97.50	94.00	94.00	920
2022-10-12	97.50	97.50	97.50	97.50	10
2022-10-11	97.50	97.50	97.50	97.50	0
2022-10-10	97.50	97.50	95.00	97.50	0
2022-10-07	102.00	102.00	97.50	97.50	2,000
2022-10-06	102.00	102.00	102.00	102.00	0
2022-10-05	102.00	102.00	102.00	102.00	725
2022-10-04	102.00	102.00	102.00	102.00	0
2022-10-03	102.00	102.00	102.00	102.00	0
2022-09-30	102.00	102.00	95.00	102.00	0
2022-09-29	102.00	102.00	102.00	102.00	0
2022-09-28	102.00	102.00	95.00	102.00	0
2022-09-27	102.00	102.00	102.00	102.00	0
2022-09-26	102.00	102.00	102.00	102.00	0
2022-09-23	102.00	102.00	102.00	102.00	0
2022-09-22	102.00	102.00	102.00	102.00	0
2022-09-21	102.00	102.00	102.00	102.00	0
2022-09-20	102.00	102.00	95.00	102.00	0
2022-09-19	102.00	102.00	102.00	102.00	0
2022-09-16	102.00	102.00	102.00	102.00	0
2022-09-15	102.00	102.00	95.00	102.00	10,026
2022-09-14	102.00	102.00	95.00	102.00	31
2022-09-13	102.00	102.00	95.00	102.00	2,000
2022-09-12	102.00	102.00	95.00	102.00	0
2022-09-09	102.00	102.00	95.00	102.00	0
2022-09-08	102.00	102.00	95.00	102.00	385
2022-09-07	102.00	105.00	105.00	102.00	250
2022-09-06	102.00	102.00	95.00	102.00	0
2022-09-05	92.00	100.00	88.00	100.00	16,234
2022-09-02	92.00	92.00	89.00	92.00	0
2022-09-01	92.00	92.00	92.00	92.00	0
2022-08-31	92.00	92.00	92.00	92.00	0
2022-08-30	95.00	95.00	92.00	92.00	51,168
2022-08-29	95.00	95.00	95.00	95.00	0
2022-08-26	95.00	95.00	95.00	95.00	0
2022-08-25	95.00	95.00	95.00	95.00	0
2022-08-24	95.00	95.00	95.00	95.00	0
2022-08-23	95.00	95.00	95.00	95.00	0
2022-08-22	94.50	95.00	90.00	95.00	0
2022-08-19	94.50	95.00	90.00	95.00	0
2022-08-18	95.00	95.00	95.00	95.00	0
2022-08-17	95.00	95.00	95.00	95.00	0
2022-08-16	95.00	95.00	95.00	95.00	0
2022-08-15	95.00	95.00	95.00	95.00	0
2022-08-12	95.00	95.00	90.00	95.00	0
2022-08-11	94.50	95.00	90.00	95.00	0
2022-08-10	94.50	95.00	90.00	95.00	0
2022-08-09	95.00	95.00	95.00	95.00	0
2022-08-08	95.00	95.00	95.00	95.00	2,990
2022-08-05	95.00	95.00	95.00	95.00	0
2022-08-04	95.00	95.00	95.00	95.00	0
2022-08-03	95.00	95.00	95.00	95.00	0
2022-08-02	96.50	96.50	95.00	95.00	805
2022-08-01	96.50	96.50	90.00	96.50	0
2022-07-29	96.50	96.50	96.50	96.50	0
2022-07-28	96.50	96.50	90.00	96.50	0
2022-07-27	96.50	96.50	90.00	96.50	0
2022-07-26	97.50	97.50	90.00	96.50	0
2022-07-25	97.50	97.50	90.00	97.50	0
2022-07-22	97.50	97.50	90.00	97.50	0
2022-07-21	97.50	97.50	90.00	97.50	0
2022-07-20	97.50	97.50	90.00	97.50	0
2022-07-19	97.50	97.50	97.50	97.50	0
2022-07-18	97.50	97.50	97.50	97.50	0
2022-07-15	97.50	97.50	97.50	97.50	0
2022-07-14	97.50	97.50	97.50	97.50	0
2022-07-13	97.50	97.50	97.50	97.50	0
2022-07-12	97.50	97.50	97.50	97.50	20
2022-07-11	97.50	97.50	90.00	97.50	0
2022-07-08	97.50	97.50	90.00	97.50	0
2022-07-07	97.50	97.50	90.00	97.50	0
2022-07-06	97.50	97.50	90.00	97.50	0
2022-07-05	97.50	97.50	90.00	97.50	0
2022-07-04	102.00	102.00	95.00	97.50	2,950
2022-07-01	102.00	102.00	95.00	102.00	0
2022-06-30	102.00	102.00	95.00	102.00	0
2022-06-29	102.00	102.00	95.00	102.00	0
2022-06-28	102.00	102.00	95.00	102.00	943
2022-06-27	102.00	102.00	95.00	102.00	0
2022-06-24	102.00	102.00	102.00	102.00	0
2022-06-23	102.00	102.00	102.00	102.00	27
2022-06-22	103.00	102.00	98.00	102.00	112
2022-06-21	103.00	103.00	103.00	103.00	14
2022-06-20	103.00	103.00	103.00	103.00	0
2022-06-17	103.00	103.00	103.00	103.00	420
2022-06-16	103.50	103.50	97.00	103.00	0
2022-06-15	103.00	103.00	103.00	103.00	0
2022-06-14	103.00	103.00	103.00	103.00	0
2022-06-13	103.00	103.00	103.00	103.00	0
2022-06-10	103.00	103.00	103.00	103.00	6,100
2022-06-09	103.00	103.00	97.00	103.00	0
2022-06-08	103.00	103.00	97.00	103.00	0
2022-06-07	103.00	103.00	97.00	103.00	0
2022-06-06	103.00	103.00	97.00	103.00	0
2022-06-03	103.00	103.00	103.00	103.00	0
2022-06-02	103.00	103.00	103.00	103.00	0
2022-06-01	103.00	103.00	97.00	103.00	0
2022-05-31	103.00	103.00	97.00	103.00	0
2022-05-30	103.00	103.00	97.00	103.00	0
2022-05-27	103.00	103.00	97.00	103.00	0
2022-05-26	103.00	103.00	97.00	103.00	0
2022-05-25	103.00	103.00	97.00	103.00	0
2022-05-24	103.00	103.00	97.00	103.00	0
2022-05-23	102.00	103.00	95.00	103.00	480
2022-05-20	102.00	102.00	102.00	102.00	0
2022-05-19	102.00	102.00	95.00	102.00	0
2022-05-18	102.00	102.00	95.00	102.00	0
2022-05-17	102.00	102.00	102.00	102.00	0
2022-05-16	102.00	102.00	95.00	102.00	0
2022-05-13	102.00	102.00	102.00	102.00	0
2022-05-12	102.00	102.00	95.00	102.00	86
2022-05-11	102.00	102.00	95.00	102.00	0
2022-05-10	102.00	102.00	95.00	102.00	195
2022-05-09	105.00	105.00	104.00	104.00	3,264
2022-05-06	102.00	102.00	95.00	102.00	0
2022-05-05	102.00	102.00	95.00	102.00	0
2022-05-04	102.00	102.00	95.00	102.00	0
2022-05-03	102.00	102.00	95.00	102.00	0
2022-05-02	102.00	102.00	102.00	102.00	0
2022-04-29	102.00	102.00	95.00	102.00	0
2022-04-28	102.00	102.00	95.00	102.00	0
2022-04-27	104.50	104.50	100.00	102.00	0
2022-04-26	104.50	107.00	107.00	107.00	1,843
2022-04-25	104.50	104.50	104.50	104.50	0
2022-04-22	104.50	104.50	104.50	104.50	0
2022-04-21	104.50	104.50	104.50	104.50	129
2022-04-20	104.50	104.50	104.50	104.50	0
2022-04-19	104.50	104.50	104.50	104.50	0
2022-04-18	104.50	104.50	104.50	104.50	0
2022-04-15	104.50	104.50	104.50	104.50	0
2022-04-14	104.50	104.50	100.00	104.50	0
2022-04-13	104.50	104.50	100.00	104.50	0
2022-04-12	104.50	104.50	100.00	104.50	0
2022-04-11	104.50	104.50	100.00	104.50	0
2022-04-08	104.50	104.50	104.50	104.50	0
2022-04-07	104.50	104.50	100.00	104.50	0
2022-04-06	104.50	104.50	100.00	104.50	0
2022-04-05	104.50	104.50	104.50	104.50	0
2022-04-04	102.00	104.50	102.00	104.50	0
2022-04-01	102.00	102.00	102.00	102.00	0
2022-03-31	102.00	102.00	102.00	102.00	0
2022-03-30	102.00	102.00	102.00	102.00	1,972
2022-03-29	102.00	102.00	102.00	102.00	0
2022-03-28	102.00	102.00	102.00	102.00	0
2022-03-25	102.00	102.00	102.00	102.00	0
2022-03-24	102.00	102.00	102.00	102.00	0
2022-03-23	102.00	102.00	95.00	102.00	0
2022-03-22	102.00	102.00	102.00	102.00	200
2022-03-21	102.00	102.00	102.00	102.00	0
2022-03-18	102.00	102.00	102.00	102.00	0
2022-03-17	102.00	102.00	102.00	102.00	0
2022-03-16	102.00	102.00	102.00	102.00	0
2022-03-15	102.00	102.00	102.00	102.00	160
2022-03-14	97.50	102.00	97.50	102.00	5,143
2022-03-11	97.50	97.50	97.50	97.50	0
2022-03-10	97.50	97.50	97.50	97.50	685
2022-03-09	97.50	97.50	97.50	97.50	0
2022-03-08	97.50	97.50	97.50	97.50	0
2022-03-07	97.50	97.50	97.50	97.50	0
2022-03-04	112.00	112.00	97.50	97.50	22,364
2022-03-03	113.00	113.00	112.00	112.00	0
2022-03-02	113.00	113.00	113.00	113.00	0
2022-03-01	113.00	113.00	113.00	113.00	0
2022-02-28	113.00	113.00	113.00	113.00	0
2022-02-25	113.00	113.00	108.00	113.00	0
2022-02-24	113.00	113.00	108.00	113.00	1,928
2022-02-23	113.00	113.00	113.00	113.00	0
2022-02-22	112.50	113.00	112.50	113.00	0
2022-02-21	113.00	113.00	108.00	113.00	0
2022-02-18	113.00	113.00	108.00	113.00	0
2022-02-17	113.00	113.00	113.00	113.00	0
2022-02-16	113.00	113.00	113.00	113.00	0
2022-02-15	113.00	113.00	113.00	113.00	0
2022-02-14	114.00	114.00	110.00	113.00	0
2022-02-11	113.00	114.00	108.00	114.00	2,538
2022-02-10	113.00	113.00	113.00	113.00	0
2022-02-09	113.00	113.00	113.00	113.00	0
2022-02-08	113.00	113.00	113.00	113.00	0
2022-02-07	113.00	113.00	113.00	113.00	0
2022-02-04	113.00	113.00	113.00	113.00	0
2022-02-03	113.00	113.00	113.00	113.00	0
2022-02-02	113.00	113.00	113.00	113.00	0
2022-02-01	113.00	113.00	113.00	113.00	0
2022-01-31	113.00	113.00	113.00	113.00	0
2022-01-28	115.00	115.00	113.00	113.00	10,000
2022-01-27	115.00	115.00	115.00	115.00	0
2022-01-26	115.00	115.00	115.00	115.00	0
2022-01-25	115.00	115.00	115.00	115.00	884
2022-01-24	116.00	116.00	116.00	116.00	0
2022-01-21	116.00	116.00	116.00	116.00	0
2022-01-20	116.00	116.00	116.00	116.00	0
2022-01-19	116.00	116.00	116.00	116.00	85
2022-01-18	116.00	116.00	116.00	116.00	333
2022-01-17	116.00	116.00	116.00	116.00	0
2022-01-14	117.00	117.00	112.00	116.00	0
2022-01-13	116.00	116.00	116.00	116.00	0
2022-01-12	116.00	116.00	116.00	116.00	0
2022-01-11	116.00	116.00	116.00	116.00	0
2022-01-10	116.00	116.00	116.00	116.00	0
2022-01-07	116.00	116.00	116.00	116.00	5,000
2022-01-06	116.00	116.00	116.00	116.00	0
2022-01-05	116.00	116.00	116.00	116.00	0
2022-01-04	116.00	116.00	116.00	116.00	0
2022-01-03	116.00	116.00	116.00	116.00	0
2021-12-31	116.00	116.00	116.00	116.00	0
2021-12-30	113.50	116.00	112.00	116.00	0
2021-12-29	116.00	116.00	112.00	116.00	0
2021-12-28	116.00	116.00	116.00	116.00	0
2021-12-27	116.00	116.00	116.00	116.00	0
2021-12-24	116.00	116.00	116.00	116.00	0
2021-12-23	116.00	116.00	116.00	116.00	2,000
2021-12-22	116.00	116.00	116.00	116.00	0
2021-12-21	116.00	116.00	116.00	116.00	2,975
2021-12-20	116.00	116.00	116.00	116.00	0
2021-12-17	117.00	117.00	112.00	116.00	0
2021-12-16	116.00	116.00	116.00	116.00	0
2021-12-15	116.00	116.00	116.00	116.00	85
2021-12-14	116.00	116.00	116.00	116.00	0
2021-12-13	116.00	116.00	116.00	116.00	2,250
2021-12-10	116.00	116.00	116.00	116.00	0
2021-12-09	116.00	116.00	116.00	116.00	0
2021-12-08	116.00	116.00	116.00	116.00	221
2021-12-07	116.00	116.00	116.00	116.00	0
2021-12-06	116.00	116.00	116.00	116.00	0
2021-12-03	117.00	117.00	112.00	116.00	0
2021-12-02	117.00	117.00	112.00	116.00	0
2021-12-01	116.00	116.00	116.00	116.00	0
2021-11-30	116.00	116.00	116.00	116.00	12,313
2021-11-29	116.00	116.00	116.00	116.00	0
2021-11-26	116.00	116.00	116.00	116.00	0
2021-11-25	116.00	116.00	116.00	116.00	0
2021-11-24	116.00	116.00	116.00	116.00	0
2021-11-23	116.00	116.00	116.00	116.00	0
2021-11-22	116.00	116.00	116.00	116.00	0
2021-11-19	117.00	117.00	112.00	116.00	0
2021-11-18	116.00	116.00	116.00	116.00	0
2021-11-17	116.00	116.00	116.00	116.00	85
2021-11-16	116.00	116.00	116.00	116.00	0
2021-11-15	116.00	116.00	116.00	116.00	0
2021-11-12	116.00	116.00	116.00	116.00	0
2021-11-11	117.00	117.00	112.00	116.00	0
2021-11-10	116.00	116.00	116.00	116.00	0
2021-11-09	116.00	116.00	116.00	116.00	2,551
2021-11-08	116.00	116.00	116.00	116.00	0
2021-11-05	117.00	117.00	112.00	116.00	0
2021-11-04	116.00	118.00	118.00	116.00	5,083
2021-11-03	116.00	116.00	116.00	116.00	0
2021-11-02	116.00	116.00	116.00	116.00	0
2021-11-01	116.00	116.00	116.00	116.00	0
2021-10-29	116.00	116.00	116.00	116.00	0
2021-10-28	116.00	116.00	116.00	116.00	0
2021-10-27	116.00	116.00	116.00	116.00	0
2021-10-26	116.00	116.00	116.00	116.00	0
2021-10-25	113.50	118.00	118.00	116.00	19,000
2021-10-22	116.00	116.00	116.00	116.00	0
2021-10-21	112.00	116.00	112.00	116.00	0
2021-10-20	110.50	112.00	110.50	112.00	89
2021-10-19	108.50	109.00	108.50	109.00	0
2021-10-18	108.50	108.50	108.50	108.50	0
2021-10-15	108.50	108.50	105.00	108.50	0
2021-10-14	108.50	108.50	108.50	108.50	0
2021-10-13	108.50	105.00	105.00	108.50	10,000
2021-10-12	108.50	108.50	105.00	108.50	19
2021-10-11	108.50	108.50	108.50	108.50	0
2021-10-08	108.50	108.50	108.50	108.50	0
2021-10-07	108.50	108.50	105.00	108.50	0
2021-10-06	108.50	108.50	105.00	108.50	0
2021-10-05	108.50	108.50	108.50	108.50	0
2021-10-04	108.50	108.50	108.50	108.50	756
2021-10-01	108.50	108.50	108.50	108.50	0
2021-09-30	108.50	108.50	108.50	108.50	0
2021-09-29	108.50	108.50	108.50	108.50	0
2021-09-28	108.50	108.50	105.00	108.50	0
2021-09-27	108.50	108.50	108.50	108.50	0
2021-09-24	108.50	108.50	108.50	108.50	2,650
2021-09-23	108.50	108.50	108.50	108.50	0
2021-09-22	108.50	108.50	108.50	108.50	0
2021-09-21	108.50	108.50	108.50	108.50	1,300
2021-09-20	108.50	108.50	108.50	108.50	0
2021-09-17	108.50	108.50	108.50	108.50	2,251
2021-09-16	108.50	108.50	108.50	108.50	2
2021-09-15	108.50	108.50	105.00	108.50	3,363
2021-09-14	108.50	108.50	108.50	108.50	0
2021-09-13	108.50	108.50	105.00	108.50	0
2021-09-10	108.50	108.50	105.00	108.50	0
2021-09-09	108.50	108.50	105.00	108.50	0
2021-09-08	108.50	108.50	105.00	108.50	2,288
2021-09-07	108.50	108.50	105.00	108.50	0
2021-09-06	108.50	108.50	105.00	108.50	0
2021-09-03	108.50	108.50	105.00	108.50	0
2021-09-02	108.50	108.50	105.00	108.50	0
2021-09-01	108.50	108.50	105.00	108.50	0
2021-08-31	108.50	108.50	105.00	108.50	0
2021-08-30	108.50	108.50	108.50	108.50	0
2021-08-27	108.50	108.50	105.00	108.50	0
2021-08-26	108.50	108.50	105.00	108.50	0
2021-08-25	108.50	108.50	105.00	108.50	0
2021-08-24	108.50	108.50	105.00	108.50	0
2021-08-23	108.50	108.50	105.00	108.50	0
2021-08-20	108.50	108.50	105.00	108.50	0
2021-08-19	108.50	108.50	105.00	108.50	1,183
2021-08-18	108.50	108.50	105.00	108.50	2,330
2021-08-17	108.50	108.50	105.00	108.50	0
2021-08-16	108.50	108.50	105.00	108.50	1,792
2021-08-13	108.50	108.50	105.00	108.50	0
2021-08-12	108.50	108.50	105.00	108.50	0
2021-08-11	108.50	108.50	105.00	108.50	0
2021-08-10	108.50	108.50	105.00	108.50	0
2021-08-09	115.00	115.00	108.50	111.00	7,496
2021-08-06	115.00	114.00	113.00	113.00	10,151
2021-08-05	115.00	115.00	110.00	115.00	9,000
2021-08-04	115.00	115.00	110.00	115.00	2,538
2021-08-03	115.00	115.00	110.00	115.00	0
2021-08-02	115.00	115.00	110.00	115.00	0
2021-07-30	115.00	115.00	110.00	115.00	0
2021-07-29	115.00	115.00	110.00	115.00	49
2021-07-28	115.00	115.00	110.00	115.00	0
2021-07-27	115.00	115.00	110.00	115.00	0
2021-07-26	115.00	115.00	110.00	115.00	0
2021-07-23	115.00	115.00	110.00	115.00	0
2021-07-22	115.00	115.00	110.00	115.00	0
2021-07-21	115.00	115.00	110.00	115.00	84
2021-07-20	115.00	115.00	110.00	115.00	0
2021-07-19	115.00	115.00	110.00	115.00	0
2021-07-16	115.00	115.00	110.00	115.00	0
2021-07-15	115.00	115.00	115.00	115.00	0
2021-07-14	115.00	115.00	115.00	115.00	0
2021-07-13	115.00	115.00	115.00	115.00	52
2021-07-12	115.00	115.00	115.00	115.00	0
2021-07-09	115.00	115.00	115.00	115.00	0
2021-07-08	115.00	115.00	115.00	115.00	18
2021-07-07	115.00	115.00	115.00	115.00	0
2021-07-06	115.00	115.00	115.00	115.00	2,000
2021-07-05	115.00	115.00	115.00	115.00	0
2021-07-02	115.00	113.00	113.00	115.00	4,500
2021-07-01	115.00	115.00	115.00	115.00	0
2021-06-30	115.00	115.00	115.00	115.00	0
2021-06-29	115.00	115.00	115.00	115.00	0
2021-06-28	117.50	117.50	110.00	115.00	11,114
2021-06-25	115.00	115.00	115.00	115.00	22
2021-06-24	115.00	115.00	110.00	115.00	29
2021-06-23	115.00	115.00	115.00	115.00	36
2021-06-22	115.00	115.00	115.00	115.00	131
2021-06-21	115.00	115.00	115.00	115.00	0
2021-06-18	115.00	115.00	115.00	115.00	0
2021-06-17	115.00	115.00	115.00	115.00	0
2021-06-16	115.00	115.00	115.00	115.00	105
2021-06-15	115.00	115.00	115.00	115.00	0
2021-06-14	115.00	115.00	115.00	115.00	0
2021-06-11	115.00	111.00	111.00	115.00	349
2021-06-10	115.00	115.00	115.00	115.00	0
2021-06-09	115.00	115.00	115.00	115.00	0
2021-06-08	115.00	115.00	115.00	115.00	0
2021-06-07	117.50	117.50	110.00	115.00	0
2021-06-04	115.00	115.00	115.00	115.00	0
2021-06-03	115.00	115.00	110.00	115.00	1,114
2021-06-02	115.00	115.00	115.00	115.00	0
2021-06-01	115.00	115.00	115.00	115.00	2,650
2021-05-28	117.50	117.50	115.00	115.00	5,440
2021-05-27	115.00	117.50	115.00	117.50	91,641
2021-05-26	115.00	115.00	115.00	115.00	2,209
2021-05-25	115.00	115.00	115.00	115.00	1,032
2021-05-24	115.00	115.00	115.00	115.00	9,205
2021-05-21	115.00	115.00	115.00	115.00	0
2021-05-20	115.00	115.00	115.00	115.00	0
2021-05-19	115.00	115.00	115.00	115.00	528
2021-05-18	115.00	115.00	115.00	115.00	2,728
2021-05-17	118.00	118.00	115.00	115.00	2,710
2021-05-14	118.00	118.00	118.00	118.00	0
2021-05-13	118.00	118.00	118.00	118.00	53
2021-05-12	118.00	116.00	116.00	118.00	4,932
2021-05-11	118.00	118.00	118.00	118.00	0
2021-05-10	118.00	118.00	118.00	118.00	1,229
2021-05-07	118.00	118.00	116.00	118.00	1,798
2021-05-06	118.00	118.00	118.00	118.00	450,000
2021-05-05	118.00	118.00	116.00	118.00	5,000
2021-05-04	118.00	118.00	116.00	118.00	0
2021-04-30	115.00	118.00	115.00	118.00	0
2021-04-29	118.00	118.00	118.00	118.00	0
2021-04-28	118.00	118.00	118.00	118.00	0
2021-04-27	118.00	118.00	118.00	118.00	842
2021-04-26	118.00	118.00	118.00	118.00	4,311
2021-04-23	118.00	118.00	118.00	118.00	600
2021-04-22	118.00	118.00	118.00	118.00	0
2021-04-21	118.00	118.00	118.00	118.00	1,772
2021-04-20	118.00	118.00	118.00	118.00	0
2021-04-19	118.00	118.00	118.00	118.00	53
2021-04-16	118.00	118.00	116.00	118.00	0
2021-04-15	118.00	118.00	116.00	118.00	0
2021-04-14	115.00	118.00	110.00	118.00	0
2021-04-13	115.00	115.00	110.00	115.00	4,336
2021-04-12	115.00	115.00	110.00	115.00	2,609
2021-04-09	115.00	115.00	110.00	115.00	0
2021-04-08	115.00	115.00	110.00	115.00	914
2021-04-07	115.00	115.00	110.00	115.00	0
2021-04-06	115.00	115.00	110.00	115.00	829
2021-04-01	115.00	115.00	115.00	115.00	0
2021-03-31	115.00	115.00	115.00	115.00	0
2021-03-30	115.00	115.00	115.00	115.00	0
2021-03-29	110.00	115.00	110.00	115.00	0
2021-03-26	110.00	110.00	110.00	110.00	0
2021-03-25	110.00	110.00	110.00	110.00	575,000
2021-03-24	110.00	110.00	110.00	110.00	1,798
2021-03-23	110.00	110.00	110.00	110.00	0
2021-03-22	110.00	110.00	110.00	110.00	3,624
2021-03-19	110.00	110.00	110.00	110.00	0
2021-03-18	110.00	110.00	110.00	110.00	1,340
2021-03-17	115.00	115.00	110.00	110.00	5,505
2021-03-16	115.00	115.00	115.00	115.00	5,000
2021-03-15	115.00	115.00	115.00	115.00	0
2021-03-12	115.00	115.00	115.00	115.00	0
2021-03-11	115.00	115.00	115.00	115.00	0
2021-03-10	115.00	115.00	115.00	115.00	5,630
2021-03-09	115.00	115.00	115.00	115.00	0
2021-03-08	115.00	115.00	115.00	115.00	903
2021-03-05	115.00	115.00	115.00	115.00	0
2021-03-04	115.00	115.00	115.00	115.00	0
2021-03-03	113.50	115.00	113.50	115.00	3,250
2021-03-02	113.50	113.50	110.00	113.50	0
2021-03-01	113.50	113.50	113.50	113.50	0
2021-02-26	112.50	113.50	112.50	113.50	859
2021-02-25	112.50	112.50	112.50	112.50	11,250
2021-02-24	112.50	112.50	112.50	112.50	0
2021-02-23	105.00	112.50	105.00	112.50	28,000
2021-02-22	105.00	105.00	105.00	105.00	0
2021-02-19	105.00	105.00	105.00	105.00	0
2021-02-18	105.00	105.00	105.00	105.00	5,149
2021-02-17	105.00	105.00	100.00	105.00	103
2021-02-16	105.00	105.00	100.00	105.00	2,000
2021-02-15	105.00	105.00	100.00	105.00	500
2021-02-12	105.00	105.00	105.00	105.00	283
2021-02-11	104.00	105.00	104.00	105.00	2,508
2021-02-10	101.00	104.00	101.00	104.00	5,978
2021-02-09	101.00	101.00	101.00	101.00	0
2021-02-08	101.00	101.00	96.00	101.00	972
2021-02-05	101.00	101.00	101.00	101.00	0
2021-02-04	101.00	101.00	101.00	101.00	1,842
2021-02-03	101.00	101.00	101.00	101.00	0
2021-02-02	101.00	101.00	101.00	101.00	0
2021-02-01	101.00	101.00	96.00	101.00	0
2021-01-29	101.00	101.00	101.00	101.00	0
2021-01-28	101.00	101.00	101.00	101.00	0
2021-01-27	101.00	101.00	101.00	101.00	490
2021-01-26	101.00	101.00	101.00	101.00	0
2021-01-25	101.00	101.00	101.00	101.00	5,000
2021-01-22	101.00	101.00	101.00	101.00	0
2021-01-21	101.00	101.00	96.00	101.00	6,939
2021-01-20	101.00	101.00	101.00	101.00	1,062
2021-01-19	101.00	101.00	101.00	101.00	2,655
2021-01-18	101.00	101.00	96.00	101.00	0
2021-01-15	101.00	101.00	101.00	101.00	0
2021-01-14	101.00	101.00	101.00	101.00	0
2021-01-13	101.00	101.00	101.00	101.00	300
2021-01-12	101.00	101.00	101.00	101.00	0
2021-01-11	101.00	101.00	101.00	101.00	471
2021-01-08	101.00	101.00	101.00	101.00	0
2021-01-07	101.00	101.00	101.00	101.00	0
2021-01-06	101.00	101.00	101.00	101.00	0
2021-01-05	101.00	101.00	96.00	101.00	0
2021-01-04	101.00	101.00	101.00	101.00	0
2020-12-31	101.00	101.00	96.00	101.00	0
2020-12-30	101.00	101.00	101.00	101.00	0
2020-12-29	101.00	101.00	96.00	101.00	5,951
2020-12-24	100.50	101.00	100.50	101.00	0
2020-12-23	100.50	100.50	100.50	100.50	0
2020-12-22	96.00	100.50	96.00	100.50	6,578
2020-12-21	101.00	101.00	100.50	100.50	15,156
2020-12-18	101.00	101.00	101.00	101.00	0
2020-12-17	97.00	101.00	99.00	101.00	12,377
2020-12-16	97.00	95.00	95.00	95.00	3,233
2020-12-15	97.00	97.00	94.00	97.00	0
2020-12-14	97.00	97.00	94.00	97.00	3,000
2020-12-11	97.00	97.00	94.00	97.00	0
2020-12-10	93.50	97.00	93.50	97.00	0
2020-12-09	92.50	93.50	92.50	93.50	0
2020-12-08	92.50	92.50	92.50	92.50	0
2020-12-07	91.00	92.50	90.00	92.50	0
2020-12-04	92.50	92.50	92.50	92.50	8,254
2020-12-03	92.50	92.50	92.50	92.50	1,049
2020-12-02	92.50	92.50	92.50	92.50	0
2020-12-01	92.50	92.50	92.50	92.50	1,076
2020-11-30	92.50	92.50	92.50	92.50	0
2020-11-27	92.50	92.50	92.50	92.50	0
2020-11-26	92.50	92.50	92.50	92.50	2,400
2020-11-25	92.50	92.50	92.50	92.50	0
2020-11-24	92.50	92.50	92.50	92.50	0
2020-11-23	92.50	92.50	92.50	92.50	6,164
2020-11-20	92.50	92.50	92.50	92.50	0
2020-11-19	92.50	92.50	92.50	92.50	0
2020-11-18	88.00	92.50	88.00	92.50	80
2020-11-17	88.00	88.00	88.00	88.00	0
2020-11-16	87.00	88.00	87.00	88.00	5,000
2020-11-13	87.00	87.00	84.00	87.00	0
2020-11-12	87.00	87.00	87.00	87.00	0
2020-11-11	87.00	87.00	87.00	87.00	0
2020-11-10	87.00	87.00	87.00	87.00	0
2020-11-09	85.50	87.00	85.50	87.00	15,000
2020-11-06	85.50	85.50	85.50	85.50	2,000
2020-11-05	85.50	85.50	85.50	85.50	0
2020-11-04	85.50	85.50	81.00	85.50	0
2020-11-03	85.50	85.50	85.50	85.50	0
2020-11-02	85.50	85.50	85.50	85.50	0
2020-10-30	85.50	85.50	81.00	85.50	0
2020-10-29	85.50	85.50	85.00	85.50	4,500
2020-10-28	85.00	85.50	81.00	85.50	2,502
2020-10-27	85.00	85.00	81.00	85.00	0
2020-10-26	85.50	85.50	81.00	85.00	7,000
2020-10-23	85.50	85.50	85.50	85.50	0
2020-10-22	85.50	85.50	85.50	85.50	0
2020-10-21	85.50	85.50	85.50	85.50	83
2020-10-20	85.50	85.50	81.00	85.50	0
2020-10-16	85.50	85.50	85.50	85.50	2,206
2020-10-15	85.50	85.50	85.50	85.50	0
2020-10-14	85.50	85.50	85.50	85.50	0
2020-10-13	85.50	85.50	85.50	85.50	1,183
2020-10-12	85.50	85.50	85.50	85.50	0
2020-10-09	84.50	85.50	84.50	85.50	0
2020-10-08	84.50	84.50	84.50	84.50	0
2020-10-07	84.50	84.50	84.50	84.50	0
2020-10-06	84.50	84.50	84.50	84.50	0
2020-10-05	84.50	84.50	79.00	84.50	0
2020-10-02	84.50	84.50	84.50	84.50	0
2020-10-01	84.50	84.50	84.50	84.50	0
2020-09-30	84.50	84.50	84.50	84.50	0
2020-09-29	84.50	84.50	84.50	84.50	0
2020-09-28	84.50	84.50	79.00	84.50	0
2020-09-25	84.50	84.50	84.50	84.50	0
2020-09-24	84.50	84.50	84.50	84.50	0
2020-09-23	84.50	84.50	84.50	84.50	0
2020-09-22	84.50	84.50	84.50	84.50	0
2020-09-21	84.50	84.50	79.00	84.50	0
2020-09-18	84.50	84.50	84.50	84.50	0
2020-09-17	84.50	84.50	84.50	84.50	0
2020-09-16	84.50	84.50	84.50	84.50	0
2020-09-15	84.50	84.50	84.50	84.50	83
2020-09-14	84.50	84.50	84.50	84.50	0
2020-09-11	84.50	84.50	84.50	84.50	34
2020-09-10	84.50	84.50	84.50	84.50	31
2020-09-09	84.50	84.50	84.50	84.50	0
2020-09-08	79.50	84.50	79.50	84.50	2,337
2020-09-07	79.50	79.50	79.50	79.50	0
2020-09-04	79.50	79.50	79.50	79.50	0
2020-09-03	78.50	78.50	78.50	78.50	10,511
2020-09-02	77.50	78.50	77.50	78.50	0
2020-09-01	77.50	77.50	77.50	77.50	0
2020-08-28	77.50	77.50	75.00	77.50	0
2020-08-27	77.50	77.50	75.00	77.50	0
2020-08-26	77.50	77.50	75.00	77.50	0
2020-08-25	77.50	77.50	75.00	77.50	0
2020-08-24	77.50	77.50	75.00	77.50	0
2020-08-21	77.50	77.50	75.00	77.50	0
2020-08-20	77.50	77.50	75.00	77.50	0
2020-08-19	77.50	77.50	75.00	77.50	0
2020-08-18	77.50	77.50	75.00	77.50	6,235
2020-08-17	77.50	80.00	80.00	77.50	17,400
2020-08-14	77.50	77.50	75.00	77.50	20,000
2020-08-13	77.50	77.50	77.50	77.50	4,985
2020-08-12	74.00	77.50	68.00	77.50	0
2020-08-11	74.00	74.00	74.00	74.00	0
2020-08-10	74.00	74.00	74.00	74.00	0
2020-08-07	74.00	74.00	74.00	74.00	0
2020-08-06	74.00	74.00	68.00	74.00	0
2020-08-05	74.00	74.00	74.00	74.00	2,889
2020-08-04	74.00	74.00	74.00	74.00	0
2020-08-03	74.00	74.00	68.00	74.00	0
2020-07-31	74.00	74.00	74.00	74.00	0
2020-07-30	74.00	74.00	74.00	74.00	0
2020-07-29	74.00	74.00	74.00	74.00	0
2020-07-28	74.00	74.00	74.00	74.00	0
2020-07-27	74.00	74.00	74.00	74.00	0
2020-07-24	74.00	74.00	68.00	74.00	0
2020-07-23	74.00	74.00	74.00	74.00	0
2020-07-22	74.00	74.00	74.00	74.00	0
2020-07-21	74.00	74.00	74.00	74.00	0
2020-07-20	74.00	74.00	74.00	74.00	0
2020-07-17	74.00	74.00	74.00	74.00	0
2020-07-16	74.00	74.00	74.00	74.00	0
2020-07-15	74.00	74.00	74.00	74.00	0
2020-07-14	74.00	74.00	74.00	74.00	0
2020-07-13	74.00	74.00	74.00	74.00	0
2020-07-10	74.00	74.00	74.00	74.00	0
2020-07-09	74.00	74.00	74.00	74.00	0
2020-07-08	74.00	74.00	74.00	74.00	0
2020-07-07	73.00	74.00	73.00	74.00	4,400
2020-07-06	73.00	73.00	73.00	73.00	0
2020-07-03	73.00	73.00	68.00	73.00	0
2020-07-02	73.00	73.00	68.00	73.00	0
2020-07-01	73.00	73.00	73.00	73.00	0
2020-06-30	73.00	73.00	73.00	73.00	0
2020-06-29	73.00	73.00	73.00	73.00	3,000
2020-06-26	73.00	73.00	73.00	73.00	0
2020-06-25	73.00	73.00	73.00	73.00	0
2020-06-24	73.00	75.00	75.00	73.00	1,500
2020-06-23	73.00	73.00	73.00	73.00	0
2020-06-22	73.00	73.00	73.00	73.00	0
2020-06-19	73.00	73.00	73.00	73.00	0
2020-06-18	73.00	73.00	68.00	73.00	0
2020-06-17	73.00	73.00	73.00	73.00	0
2020-06-16	73.00	73.00	73.00	73.00	0
2020-06-15	73.00	73.00	73.00	73.00	0
2020-06-12	73.00	73.00	73.00	73.00	350
2020-06-11	74.00	74.00	73.00	73.00	3,500
2020-06-10	74.00	74.00	74.00	74.00	0
2020-06-09	74.00	74.00	74.00	74.00	0
2020-06-08	74.00	74.00	74.00	74.00	0
2020-06-05	74.00	74.00	74.00	74.00	0
2020-06-04	74.00	74.00	74.00	74.00	0
2020-06-03	74.00	74.00	74.00	74.00	0
2020-06-02	74.00	74.00	74.00	74.00	0
2020-06-01	74.00	74.00	74.00	74.00	0
2020-05-29	74.00	74.00	74.00	74.00	0
2020-05-28	74.00	74.00	74.00	74.00	0
2020-05-27	74.00	74.00	70.00	74.00	0
2020-05-26	73.50	74.00	73.50	74.00	6,033
2020-05-22	73.50	73.50	73.50	73.50	0
2020-05-21	73.50	73.50	73.50	73.50	250
2020-05-20	73.50	73.50	73.50	73.50	0
2020-05-19	73.50	73.50	73.50	73.50	0
2020-05-18	74.00	74.00	74.00	74.00	2,380
2020-05-15	73.00	74.00	73.00	74.00	45
2020-05-14	73.00	73.00	73.00	73.00	0
2020-05-13	73.00	73.00	73.00	73.00	0
2020-05-12	73.00	73.00	73.00	73.00	0
2020-05-11	73.00	73.00	73.00	73.00	0
2020-05-07	73.00	73.00	73.00	73.00	0
2020-05-06	73.00	73.00	73.00	73.00	380
2020-05-05	73.00	73.00	73.00	73.00	61
2020-05-04	73.00	73.00	73.00	73.00	6,000
2020-05-01	73.00	73.00	73.00	73.00	0
2020-04-30	73.00	73.00	73.00	73.00	0
2020-04-29	73.00	73.00	73.00	73.00	10,000
2020-04-28	73.00	73.00	73.00	73.00	0
2020-04-27	73.00	73.00	73.00	73.00	0
2020-04-24	73.00	73.00	73.00	73.00	3,750
2020-04-23	73.00	73.00	73.00	73.00	0
2020-04-22	73.00	73.00	73.00	73.00	0
2020-04-21	73.00	73.00	73.00	73.00	0
2020-04-20	73.00	73.00	73.00	73.00	0
2020-04-17	73.00	73.00	73.00	73.00	0
2020-04-16	73.00	73.00	73.00	73.00	0
2020-04-15	73.00	73.00	73.00	73.00	0
2020-04-14	73.00	73.00	73.00	73.00	633
2020-04-09	73.00	73.00	73.00	73.00	1,500
2020-04-08	73.00	73.00	68.00	73.00	0
2020-04-07	73.00	73.00	73.00	73.00	90,000
2020-04-06	73.00	73.00	73.00	73.00	0
2020-04-03	73.00	73.00	68.00	73.00	0
2020-04-03	73.00	73.00	68.00	73.00	250,000
2020-04-02	73.00	73.00	73.00	73.00	0
2020-04-02	73.00	73.00	73.00	73.00	0
2020-04-01	80.50	73.00	73.00	73.00	1,750
2020-04-01	80.50	80.50	73.00	80.50	1,750
2020-03-31	80.50	80.50	80.50	80.50	0
2020-03-30	80.50	80.50	80.50	80.50	0
2020-03-27	80.50	80.50	80.50	80.50	0
2020-03-26	78.00	80.50	78.00	78.00	0
2020-03-25	78.00	78.00	76.00	78.00	0
2020-03-24	76.50	78.00	76.00	78.00	0
2020-03-23	72.50	78.00	72.50	85.50	0
2020-03-20	86.50	86.50	80.00	85.50	0
2020-03-19	85.50	85.50	85.50	85.50	0
2020-03-18	86.50	86.50	80.00	85.50	0
2020-03-17	86.50	86.50	80.00	85.50	0
2020-03-16	87.50	87.50	80.00	85.50	0
2020-03-13	85.50	85.50	85.50	85.50	0
2020-03-12	87.50	87.50	80.00	85.50	0
2020-03-11	85.50	85.50	85.50	85.50	149,312
2020-03-10	85.50	85.50	85.50	85.50	0
2020-03-09	87.50	87.50	80.00	87.50	0
2020-03-06	87.50	87.50	87.50	87.50	300
2020-03-05	87.50	87.50	87.50	87.50	0
2020-03-04	87.50	87.50	87.50	87.50	0
2020-03-03	87.50	87.50	87.50	87.50	0
2020-03-02	87.50	87.50	87.50	87.50	7,600
2020-02-28	87.50	87.50	87.50	87.50	1,760
2020-02-27	87.50	87.50	87.50	87.50	0
2020-02-26	87.50	87.50	87.50	87.50	0
2020-02-25	87.50	87.50	87.50	87.50	0
2020-02-24	90.00	90.00	87.50	90.00	500
2020-02-21	90.00	90.00	90.00	90.00	0
2020-02-20	90.00	90.00	90.00	90.00	0
2020-02-19	87.50	90.00	85.00	90.00	0
2020-02-18	90.00	90.00	90.00	90.00	0
2020-02-17	87.50	90.00	87.50	90.00	2,630
2020-02-14	87.50	87.50	87.50	87.50	0
2020-02-13	87.50	87.50	87.50	87.50	1,413
2020-02-12	87.50	87.50	87.50	87.50	0
2020-02-11	87.50	87.50	87.50	87.50	3,000
2020-02-10	87.50	87.50	87.50	87.50	4,000
2020-02-07	87.50	87.50	87.50	87.50	0
2020-02-06	87.50	87.50	87.50	87.50	0
2020-02-05	87.50	87.50	87.50	87.50	1,300
2020-02-04	87.50	87.50	87.50	87.50	1,265
2020-02-03	87.50	87.50	87.50	87.50	23,300
2020-01-31	87.50	87.50	87.50	87.50	0
2020-01-30	87.50	87.50	87.50	87.50	0
2020-01-29	87.50	87.50	87.50	87.50	0
2020-01-28	87.50	87.50	87.50	87.50	0
2020-01-27	87.50	87.50	87.50	87.50	0
2020-01-24	87.50	87.50	87.50	87.50	5,357
2020-01-23	87.50	87.50	87.50	87.50	0
2020-01-22	87.50	87.50	87.50	87.50	0
2020-01-21	87.50	87.50	87.50	87.50	0
2020-01-20	87.50	87.50	87.50	87.50	2,584
2020-01-17	87.50	87.50	87.50	87.50	11,000
2020-01-16	87.50	87.50	87.50	87.50	0
2020-01-15	87.50	87.50	87.50	87.50	0
2020-01-14	87.50	87.50	87.50	87.50	0
2020-01-13	87.50	87.50	87.50	87.50	0
2020-01-10	87.50	87.50	87.50	87.50	2,335
2020-01-09	87.50	87.50	87.50	87.50	0
2020-01-08	87.50	87.50	87.50	87.50	0
2020-01-07	90.00	90.00	87.50	87.50	2,000
2020-01-06	90.00	90.00	90.00	90.00	0
2020-01-03	90.00	90.00	90.00	90.00	0
2020-01-02	90.00	90.00	90.00	90.00	0
2019-12-31	90.00	90.00	90.00	90.00	0
2019-12-30	90.00	90.00	90.00	90.00	0
2019-12-27	90.00	90.00	90.00	90.00	0
2019-12-24	90.00	90.00	85.00	90.00	0
2019-12-23	90.00	90.00	90.00	90.00	0
2019-12-20	90.00	90.00	90.00	90.00	0
2019-12-19	90.00	90.00	90.00	90.00	0
2019-12-18	90.00	90.00	90.00	90.00	0
2019-12-17	90.00	90.00	90.00	90.00	0
2019-12-16	90.00	90.00	90.00	90.00	0
2019-12-13	90.00	90.00	90.00	90.00	0
2019-12-12	90.00	90.00	90.00	90.00	0
2019-12-11	90.00	90.00	90.00	90.00	0
2019-12-10	90.00	90.00	90.00	90.00	0
2019-12-09	90.00	90.00	90.00	90.00	0
2019-12-06	90.00	90.00	90.00	90.00	0
2019-12-05	90.00	90.00	90.00	90.00	0
2019-12-04	90.00	90.00	90.00	90.00	3,270
2019-12-03	90.00	90.00	90.00	90.00	0
2019-12-02	90.00	90.00	90.00	90.00	0
2019-11-29	90.00	90.00	90.00	90.00	0
2019-11-28	90.00	90.00	90.00	90.00	0
2019-11-27	90.00	90.00	90.00	90.00	0
2019-11-26	90.00	90.00	90.00	90.00	0
2019-11-25	90.00	90.00	90.00	90.00	0
2019-11-22	90.00	90.00	90.00	90.00	0
2019-11-21	90.00	90.00	90.00	90.00	0
2019-11-20	90.00	90.00	90.00	90.00	0
2019-11-19	90.00	90.00	90.00	90.00	9,775
2019-11-18	90.00	90.00	90.00	90.00	2,500
2019-11-15	90.00	90.00	90.00	90.00	3,500
2019-11-14	90.00	90.00	90.00	90.00	0
2019-11-13	90.00	90.00	90.00	90.00	0
2019-11-12	92.50	92.50	90.00	90.00	6,920
2019-11-11	92.50	92.50	92.50	92.50	0
2019-11-08	92.50	92.50	92.50	92.50	2,710
2019-11-07	92.50	92.50	92.50	92.50	0
2019-11-06	92.50	92.50	92.50	92.50	0
2019-11-05	92.50	92.50	90.00	92.50	1,333
2019-11-04	90.00	92.50	90.00	92.50	20,989
2019-11-01	90.00	90.00	90.00	90.00	735
2019-10-31	90.00	90.00	90.00	90.00	0
2019-10-30	94.00	94.00	94.00	94.00	0
2019-10-29	94.00	94.00	94.00	94.00	0
2019-10-28	94.00	94.00	94.00	94.00	0
2019-10-25	94.00	99.00	93.00	94.00	0
2019-10-24	94.00	94.00	94.00	94.00	0
2019-10-23	99.00	99.00	94.00	94.00	0
2019-10-22	99.00	99.00	99.00	99.00	0
2019-10-21	99.00	99.00	99.00	99.00	0
2019-10-18	99.00	99.00	99.00	99.00	0
2019-10-17	99.00	99.00	99.00	99.00	0
2019-10-16	99.00	99.00	93.00	99.00	0
2019-10-15	99.00	99.00	99.00	99.00	0
2019-10-14	99.00	99.00	99.00	99.00	0
2019-10-11	99.00	99.00	99.00	99.00	13
2019-10-10	99.00	99.00	99.00	99.00	7,354
2019-10-09	99.00	99.00	99.00	99.00	0
2019-10-08	99.00	99.00	99.00	99.00	15
2019-10-07	99.00	99.00	99.00	99.00	88
2019-10-04	99.00	99.00	99.00	99.00	0
2019-10-03	99.00	99.00	99.00	99.00	0
2019-10-02	99.00	99.00	99.00	99.00	61
2019-10-01	99.00	99.00	99.00	99.00	0
2019-09-30	99.00	99.00	99.00	99.00	0
2019-09-27	99.00	99.00	99.00	99.00	0
2019-09-26	99.00	99.00	99.00	99.00	0
2019-09-25	99.00	99.00	99.00	99.00	0
2019-09-24	99.00	99.00	99.00	99.00	0
2019-09-23	99.00	99.00	99.00	99.00	0
2019-09-20	99.00	99.00	93.00	99.00	0
2019-09-19	99.00	99.00	99.00	99.00	0
2019-09-18	99.00	99.00	99.00	99.00	0
2019-09-17	99.00	99.00	99.00	99.00	0
2019-09-16	99.00	99.00	99.00	99.00	0
2019-09-13	99.00	99.00	99.00	99.00	304
2019-09-12	99.00	99.00	93.00	99.00	0
2019-09-11	99.00	99.00	99.00	99.00	0
2019-09-10	99.00	99.00	99.00	99.00	0
2019-09-09	99.00	99.00	99.00	99.00	0
2019-09-06	99.00	99.00	99.00	99.00	0
2019-09-05	99.00	99.00	99.00	99.00	0
2019-09-04	99.00	99.00	99.00	99.00	0
2019-09-03	99.00	99.00	99.00	99.00	0
2019-09-02	99.00	99.00	99.00	99.00	0
2019-08-30	99.00	99.00	99.00	99.00	690
2019-08-29	99.00	99.00	99.00	99.00	0
2019-08-28	100.50	100.50	99.00	99.00	3,837
2019-08-27	100.50	100.50	100.50	100.50	957,971
2019-08-23	100.50	100.50	100.50	100.50	0
2019-08-22	100.50	100.50	100.50	100.50	0
2019-08-21	100.50	100.50	100.50	100.50	0
2019-08-20	101.50	101.50	100.50	100.50	282,369
2019-08-19	101.50	101.50	101.50	101.50	0
2019-08-16	101.50	101.50	95.00	101.50	0
2019-08-15	101.50	101.50	101.50	101.50	0
2019-08-14	101.50	101.50	101.50	101.50	25,000
2019-08-13	101.50	101.50	101.50	101.50	0
2019-08-12	101.50	101.50	101.50	101.50	0
2019-08-09	99.00	101.50	99.00	101.50	5,831
2019-08-08	99.00	99.00	99.00	99.00	0
2019-08-07	99.00	99.00	99.00	99.00	0
2019-08-06	99.00	99.00	99.00	99.00	0
2019-08-05	99.00	99.00	99.00	99.00	0
2019-08-02	99.00	99.00	99.00	99.00	0
2019-08-01	99.00	99.00	99.00	99.00	0
2019-07-31	99.00	99.00	99.00	99.00	0
2019-07-30	99.00	99.00	99.00	99.00	0
2019-07-29	99.00	99.00	99.00	99.00	0
2019-07-26	99.00	99.00	99.00	99.00	0
2019-07-25	99.00	99.00	99.00	99.00	0
2019-07-24	99.00	99.00	99.00	99.00	0
2019-07-23	99.00	99.00	99.00	99.00	0
2019-07-22	99.00	99.00	99.00	99.00	19,618
2019-07-19	101.50	101.50	99.00	99.00	7,000
2019-07-18	101.50	101.50	101.50	101.50	0
2019-07-17	101.50	101.50	101.50	101.50	0
2019-07-16	101.50	101.50	101.50	101.50	0
2019-07-15	101.50	101.50	101.50	101.50	0
2019-07-12	101.50	101.50	101.50	101.50	53,000
2019-07-11	101.50	101.50	101.50	101.50	0
2019-07-10	101.50	101.50	101.50	101.50	0
2019-07-09	101.50	101.50	101.50	101.50	0
2019-07-08	101.50	101.50	101.50	101.50	0
2019-07-05	101.50	101.50	101.50	101.50	0
2019-07-04	101.50	101.50	101.50	101.50	15
2019-07-03	101.50	101.50	101.50	101.50	0
2019-07-02	101.50	101.50	101.50	101.50	0
2019-07-01	101.50	101.50	101.50	101.50	0
2019-06-28	101.50	101.50	101.50	101.50	79
2019-06-27	101.50	101.50	101.50	101.50	7,936
2019-06-26	101.50	101.50	101.50	101.50	12
2019-06-25	101.50	101.50	101.50	101.50	48
2019-06-24	101.50	101.50	101.50	101.50	0
2019-06-21	101.50	101.50	101.50	101.50	0
2019-06-20	101.50	101.50	101.50	101.50	0
2019-06-19	101.50	101.50	101.50	101.50	0
2019-06-18	101.50	101.50	101.50	101.50	0
2019-06-17	101.50	101.50	101.50	101.50	0
2019-06-14	101.50	101.50	101.50	101.50	0
2019-06-13	101.50	101.50	101.50	101.50	179
2019-06-12	101.50	101.50	101.50	101.50	30,000
2019-06-11	101.50	101.50	101.50	101.50	0
2019-06-10	101.50	101.50	101.50	101.50	0
2019-06-07	101.50	101.50	101.50	101.50	0
2019-06-06	101.50	101.50	101.50	101.50	3,308
2019-06-05	101.50	101.50	101.50	101.50	0
2019-06-04	101.50	101.50	101.50	101.50	0
2019-06-03	101.50	101.50	101.50	101.50	0
2019-05-31	101.50	101.50	101.50	101.50	0
2019-05-30	101.50	101.50	101.50	101.50	0
2019-05-29	101.50	101.50	101.50	101.50	0
2019-05-28	101.50	101.50	101.50	101.50	0
2019-05-24	101.50	101.50	101.50	101.50	0
2019-05-23	101.50	101.50	101.50	101.50	0
2019-05-22	101.50	101.50	101.50	101.50	0
2019-05-21	101.50	101.50	101.50	101.50	0
2019-05-20	101.50	101.50	101.50	101.50	0
2019-05-17	101.50	101.50	101.50	101.50	0
2019-05-16	101.50	101.50	101.50	101.50	0
2019-05-15	101.50	101.50	101.50	101.50	0
2019-05-14	101.50	101.50	101.50	101.50	0
2019-05-13	101.50	101.50	101.50	101.50	0
2019-05-10	101.50	101.50	101.50	101.50	0
2019-05-09	101.50	101.50	101.50	101.50	5,415
2019-05-08	101.50	101.50	101.50	101.50	0
2019-05-07	101.50	101.50	101.50	101.50	0

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