M Winkworth Share History

M Winkworth Share Price history. The following table shows end-of-day data WINK historical share prices for M Winkworth, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	170.00	175.00	175.00	175.00	279
2024-05-02	172.50	170.00	170.00	170.00	5,422
2024-05-01	172.50	172.50	170.00	170.00	4,079
2024-04-30	175.00	175.00	172.50	172.50	861
2024-04-29	172.50	175.00	172.50	175.00	9,812
2024-04-26	172.50	176.00	175.00	176.00	3,273
2024-04-25	172.50	175.00	170.00	170.00	147
2024-04-24	172.50	175.00	172.50	175.00	6,320
2024-04-23	172.50	175.00	172.50	175.00	721
2024-04-22	176.00	176.00	175.00	175.00	1,664
2024-04-19	172.50	175.00	172.50	175.00	4,500
2024-04-18	172.50	176.00	175.00	175.00	11
2024-04-17	162.50	175.00	162.50	175.00	20,361
2024-04-16	162.50	162.50	162.50	162.50	0
2024-04-15	162.50	162.50	162.50	162.50	1,597
2024-04-12	162.50	162.50	162.50	162.50	0
2024-04-11	160.00	162.50	160.00	162.50	5,749
2024-04-10	160.00	160.00	160.00	160.00	2,410
2024-04-09	162.50	162.50	160.00	160.00	0
2024-04-08	162.50	162.50	160.00	160.00	1,967
2024-04-05	162.50	162.50	160.00	160.00	3,069
2024-04-04	162.50	162.50	160.00	160.00	311
2024-04-03	162.50	165.00	160.00	165.00	12,184
2024-04-02	162.50	170.00	162.50	162.50	1,990
2024-04-01	162.50	162.50	162.50	162.50	0
2024-03-29	162.50	162.50	162.50	162.50	0
2024-03-28	162.50	162.50	162.50	162.50	0
2024-03-27	162.50	162.50	162.50	162.50	6,560
2024-03-26	162.50	162.50	162.50	162.50	2
2024-03-25	162.50	162.50	162.50	162.50	11,600
2024-03-22	162.50	162.50	162.50	162.50	58
2024-03-21	162.50	162.50	160.00	162.50	41
2024-03-20	162.50	170.00	160.00	162.50	401
2024-03-19	162.50	162.50	162.50	162.50	0
2024-03-18	162.50	162.50	162.50	162.50	1,941
2024-03-15	162.50	162.50	162.50	162.50	4,183
2024-03-14	162.50	162.50	162.50	162.50	4,852
2024-03-13	162.50	162.50	162.50	162.50	2,972
2024-03-12	162.50	162.50	160.00	162.50	676
2024-03-11	162.50	162.50	162.50	162.50	4,900
2024-03-08	162.50	162.50	160.00	162.50	14
2024-03-07	162.50	162.50	162.50	162.50	58
2024-03-06	162.50	170.00	162.50	162.50	1,583
2024-03-05	162.50	162.50	162.50	162.50	0
2024-03-04	162.50	162.50	162.50	162.50	715
2024-03-01	162.50	162.50	162.50	162.50	855
2024-02-29	162.50	162.50	162.50	162.50	3,595
2024-02-28	170.00	170.00	162.50	162.50	9,355
2024-02-27	170.00	170.00	170.00	170.00	1,000
2024-02-26	170.00	170.00	170.00	170.00	10,539
2024-02-23	170.00	170.00	170.00	170.00	9,993
2024-02-22	170.00	170.00	170.00	170.00	1,781
2024-02-21	170.00	170.00	170.00	170.00	1,257
2024-02-20	170.00	170.00	170.00	170.00	1,088
2024-02-19	170.00	170.00	170.00	170.00	9,770
2024-02-16	170.00	170.00	170.00	170.00	877
2024-02-15	170.00	170.00	170.00	170.00	7,446
2024-02-14	172.50	175.00	170.00	170.00	85
2024-02-13	170.00	170.00	170.00	170.00	223
2024-02-12	170.00	170.00	170.00	170.00	118
2024-02-09	170.00	170.00	170.00	170.00	100
2024-02-08	170.00	170.00	170.00	170.00	11,830
2024-02-07	170.00	170.00	170.00	170.00	3,860
2024-02-06	170.00	170.00	170.00	170.00	2
2024-02-05	170.00	170.00	170.00	170.00	0
2024-02-02	170.00	170.00	170.00	170.00	0
2024-02-01	170.00	170.00	170.00	170.00	1,005
2024-01-31	170.00	170.00	170.00	170.00	1,001
2024-01-30	170.00	170.00	170.00	170.00	621
2024-01-29	170.00	170.00	170.00	170.00	3,914
2024-01-26	170.00	170.00	170.00	170.00	3,040
2024-01-25	170.00	170.00	170.00	170.00	4,759
2024-01-24	170.00	170.00	170.00	170.00	0
2024-01-23	170.00	170.00	170.00	170.00	2,798
2024-01-22	170.00	170.00	170.00	170.00	5,718
2024-01-19	170.00	170.00	170.00	170.00	8
2024-01-18	170.00	170.00	170.00	170.00	14,324
2024-01-17	162.50	170.00	162.50	170.00	17,701
2024-01-16	160.00	165.00	160.00	162.50	9,496
2024-01-15	160.00	160.00	160.00	160.00	1,525
2024-01-12	160.00	165.00	160.00	160.00	591
2024-01-11	160.00	160.00	160.00	160.00	833
2024-01-10	157.50	160.00	157.50	160.00	7,834
2024-01-09	157.50	157.50	157.50	157.50	1
2024-01-08	157.50	157.50	157.50	157.50	3,006
2024-01-05	157.50	157.50	157.50	157.50	159
2024-01-04	157.50	157.50	157.50	157.50	5,250
2024-01-03	155.00	157.50	155.00	157.50	13,625
2024-01-02	147.50	155.00	147.50	155.00	1,402
2024-01-01	147.50	147.50	147.50	147.50	0
2023-12-29	147.50	147.50	147.50	147.50	0
2023-12-28	147.50	147.50	147.50	147.50	1,615
2023-12-27	147.50	147.50	147.50	147.50	1,958
2023-12-26	147.50	147.50	147.50	147.50	0
2023-12-25	147.50	147.50	147.50	147.50	0
2023-12-22	147.50	147.50	147.50	147.50	10
2023-12-21	147.50	147.50	147.50	147.50	76
2023-12-20	147.50	149.00	147.50	147.50	1,217
2023-12-19	147.50	149.00	149.00	149.00	66
2023-12-18	147.50	149.00	149.00	149.00	715
2023-12-15	147.50	147.50	147.50	147.50	8,542
2023-12-14	145.00	147.50	140.00	147.50	1,542
2023-12-13	145.00	148.00	145.00	145.00	20
2023-12-12	147.50	148.00	145.00	145.00	8,268
2023-12-11	147.50	147.50	147.50	147.50	2,414
2023-12-08	147.50	147.50	147.50	147.50	4,200
2023-12-07	147.50	147.50	147.50	147.50	844
2023-12-06	147.50	147.50	147.50	147.50	1,971
2023-12-05	147.50	147.50	147.50	147.50	1
2023-12-04	147.50	147.50	147.50	147.50	12
2023-12-01	147.50	147.50	147.50	147.50	162
2023-11-30	147.50	147.50	147.50	147.50	2,911
2023-11-29	147.50	150.00	147.50	150.00	8,139
2023-11-28	147.50	147.50	147.50	147.50	1,022
2023-11-27	147.50	147.50	147.50	147.50	665
2023-11-24	149.00	149.00	147.50	147.50	575
2023-11-23	147.50	147.50	147.50	147.50	0
2023-11-22	148.50	148.00	148.00	148.00	3,690
2023-11-21	145.00	150.00	150.00	150.00	1,038
2023-11-20	145.00	145.00	145.00	145.00	1,080
2023-11-17	142.50	150.00	150.00	150.00	4,067
2023-11-16	150.00	150.00	142.50	142.50	47
2023-11-15	140.00	142.50	140.00	142.50	10,309
2023-11-14	137.50	140.00	137.50	140.00	23,727
2023-11-13	137.50	137.50	137.00	137.50	4,159
2023-11-10	150.00	150.00	137.50	137.50	50
2023-11-09	137.50	137.50	137.50	137.50	2,113
2023-11-08	137.50	137.50	135.00	137.50	11,452
2023-11-07	137.50	137.50	137.50	137.50	173
2023-11-06	137.50	141.00	137.50	137.50	5,181
2023-11-03	142.50	142.50	137.50	137.50	25,507
2023-11-02	142.50	142.50	142.50	142.50	5,000
2023-11-01	142.00	142.50	142.00	142.50	4,345
2023-10-31	142.50	142.00	142.00	142.00	3,883
2023-10-30	142.50	142.50	142.50	142.00	0
2023-10-27	142.50	142.00	142.00	142.00	1,082
2023-10-26	142.50	142.50	142.50	142.50	0
2023-10-25	142.50	142.50	142.50	142.50	20
2023-10-24	141.50	142.50	141.50	142.50	0
2023-10-23	141.50	141.50	141.50	141.50	100
2023-10-20	141.50	141.50	141.50	141.50	1,000
2023-10-19	141.50	141.50	141.50	141.50	111
2023-10-18	141.50	141.50	141.50	141.50	1,766
2023-10-17	142.50	142.50	141.50	141.50	5,403
2023-10-16	142.00	142.50	142.00	142.50	2,098
2023-10-13	142.50	142.50	142.50	142.50	0
2023-10-12	142.50	142.50	142.50	142.50	0
2023-10-11	142.50	142.50	142.50	142.50	2,400
2023-10-10	145.00	145.00	142.50	142.50	0
2023-10-09	145.00	145.00	145.00	145.00	0
2023-10-06	145.00	145.00	145.00	145.00	0
2023-10-05	145.00	145.00	145.00	145.00	0
2023-10-04	145.00	145.00	145.00	145.00	37
2023-10-03	145.00	145.00	145.00	145.00	0
2023-10-02	145.00	145.00	145.00	145.00	2,013
2023-09-29	145.00	145.00	145.00	145.00	350
2023-09-28	144.00	145.00	144.00	145.00	1,139
2023-09-27	145.00	145.00	145.00	145.00	2
2023-09-26	145.00	145.00	145.00	145.00	0
2023-09-25	140.00	145.00	140.00	145.00	14
2023-09-22	145.00	145.00	145.00	145.00	0
2023-09-21	145.00	145.00	145.00	145.00	1,147
2023-09-20	145.00	145.00	145.00	145.00	598
2023-09-19	145.00	145.00	145.00	145.00	2
2023-09-18	145.00	145.00	145.00	145.00	1,217
2023-09-15	145.00	145.00	145.00	145.00	3,250
2023-09-14	145.00	145.00	145.00	145.00	0
2023-09-13	145.00	145.00	145.00	145.00	13
2023-09-12	145.00	145.00	145.00	145.00	820
2023-09-11	145.00	145.00	145.00	145.00	4
2023-09-08	145.00	145.00	145.00	145.00	900
2023-09-07	145.00	145.00	145.00	145.00	2
2023-09-06	145.00	145.00	145.00	145.00	2,495
2023-09-05	145.00	145.00	145.00	145.00	1,500
2023-09-04	145.00	146.00	145.00	145.00	354
2023-09-01	145.00	147.00	147.00	147.00	2,551
2023-08-31	147.50	147.50	145.00	145.00	0
2023-08-30	145.00	145.00	145.00	145.00	9
2023-08-29	151.50	151.50	145.00	145.00	12,457
2023-08-28	151.50	151.50	151.50	151.50	0
2023-08-25	150.50	151.50	150.50	151.50	0
2023-08-24	151.50	151.50	151.50	151.50	0
2023-08-23	151.50	151.50	151.50	151.50	0
2023-08-22	152.50	152.50	151.50	151.50	750
2023-08-21	152.50	152.50	150.00	152.50	22,394
2023-08-18	152.50	156.00	152.50	152.50	1,148
2023-08-17	152.50	152.50	152.50	152.50	2,347
2023-08-16	152.50	152.50	152.50	152.50	3,790
2023-08-15	152.50	152.50	152.50	152.50	7
2023-08-14	152.50	152.50	152.50	152.50	0
2023-08-11	152.50	152.50	152.50	152.50	0
2023-08-10	152.50	152.50	152.50	152.50	371
2023-08-09	152.50	152.50	152.50	152.50	2,113
2023-08-08	152.50	152.50	152.50	152.50	0
2023-08-07	152.50	152.50	152.50	152.50	3,613
2023-08-04	152.50	152.50	152.50	152.50	45
2023-08-03	152.50	154.00	150.00	152.50	6,023
2023-08-02	152.50	152.50	152.50	152.50	1,346
2023-08-01	152.50	152.50	152.50	152.50	0
2023-07-31	152.50	152.50	152.50	152.50	5,002
2023-07-28	152.50	152.50	152.50	152.50	0
2023-07-27	147.50	152.50	147.50	152.50	155
2023-07-26	147.50	147.50	147.50	147.50	1,500
2023-07-25	147.50	147.50	147.50	147.50	5,229
2023-07-24	147.50	147.50	147.50	147.50	96
2023-07-21	145.00	147.50	145.00	147.50	165
2023-07-20	142.50	145.00	142.50	145.00	9
2023-07-19	142.50	142.50	142.50	142.50	1,571
2023-07-18	142.50	143.00	142.50	142.50	1,898
2023-07-17	142.50	142.50	142.50	142.50	11,476
2023-07-14	142.50	142.50	142.50	142.50	182
2023-07-13	142.50	142.50	142.50	142.50	1,301
2023-07-12	130.00	145.00	117.50	142.50	26,757
2023-07-11	145.00	145.00	145.00	145.00	6,930
2023-07-10	145.00	145.00	145.00	145.00	1,058
2023-07-07	145.00	145.00	145.00	145.00	0
2023-07-06	144.00	145.00	142.50	145.00	3,281
2023-07-05	142.50	142.50	142.50	142.50	8,266
2023-07-04	142.50	142.50	142.50	142.50	0
2023-07-03	142.50	142.50	142.50	142.50	1,197
2023-06-30	142.50	142.00	142.00	142.00	5,006
2023-06-29	142.50	150.00	150.00	150.00	4,169
2023-06-28	140.00	142.50	140.00	142.50	4,984
2023-06-27	142.50	142.50	142.50	142.50	1,713
2023-06-26	142.50	142.50	142.50	142.50	4,519
2023-06-23	142.50	142.50	140.00	142.50	33,369
2023-06-22	132.50	137.50	130.00	137.50	25,015
2023-06-21	132.00	132.50	127.50	132.00	28,771
2023-06-20	165.00	165.00	132.50	132.50	45,083
2023-06-19	165.00	165.00	165.00	165.00	3,398
2023-06-16	165.00	165.00	165.00	165.00	540
2023-06-15	165.00	165.00	165.00	165.00	6
2023-06-14	165.00	165.00	165.00	165.00	0
2023-06-13	165.00	165.00	161.00	165.00	25
2023-06-12	165.00	165.00	165.00	165.00	3,422
2023-06-09	165.00	165.00	165.00	165.00	534
2023-06-08	165.00	165.00	165.00	165.00	33,400
2023-06-07	165.00	165.00	165.00	165.00	347
2023-06-06	165.00	165.00	165.00	165.00	0
2023-06-05	165.00	165.00	165.00	165.00	379
2023-06-02	165.00	165.00	165.00	165.00	2,594
2023-06-01	167.50	167.50	165.00	165.00	2,103
2023-05-31	167.50	167.50	167.50	167.50	0
2023-05-30	167.50	167.50	165.00	167.50	921
2023-05-29	167.50	167.50	167.50	167.50	0
2023-05-26	167.50	167.50	167.50	167.50	0
2023-05-25	167.50	167.50	167.50	167.50	100
2023-05-24	167.50	167.50	167.50	167.50	0
2023-05-23	167.50	167.50	167.50	167.50	656
2023-05-22	175.00	175.00	167.50	167.50	875
2023-05-19	167.50	167.50	167.50	167.50	413
2023-05-18	167.50	167.50	167.50	167.50	594
2023-05-17	167.50	167.50	167.50	167.50	845
2023-05-16	167.50	167.50	167.50	167.50	1
2023-05-15	175.00	175.00	167.50	167.50	2,000
2023-05-12	170.00	170.00	165.00	167.50	507
2023-05-11	172.50	172.50	167.50	167.50	3,073
2023-05-10	175.00	175.00	170.00	170.00	3,116
2023-05-09	175.00	175.00	170.00	170.00	31
2023-05-08	170.00	170.00	170.00	170.00	0
2023-05-05	170.00	170.00	170.00	170.00	1,443
2023-05-04	168.00	170.00	167.50	170.00	21,880
2023-05-03	167.00	167.50	165.00	167.50	6,814
2023-05-02	167.50	167.50	167.50	167.50	400
2023-05-01	167.50	167.50	167.50	167.50	0
2023-04-28	171.00	170.00	166.00	167.50	1,568
2023-04-27	166.00	166.00	166.00	166.00	10,001
2023-04-26	171.00	171.00	166.00	166.00	7,939
2023-04-25	166.00	167.50	166.00	166.00	2,700
2023-04-24	172.50	170.00	170.00	170.00	10,480
2023-04-21	172.50	177.00	172.50	172.50	1,028
2023-04-20	173.50	177.00	172.50	172.50	1,488
2023-04-19	170.00	175.00	170.00	172.50	6,838
2023-04-18	175.00	175.00	175.00	175.00	1,599
2023-04-17	177.50	177.50	175.00	175.00	0
2023-04-14	175.00	175.00	175.00	175.00	1,370
2023-04-13	175.00	175.00	175.00	175.00	1,365
2023-04-12	180.00	180.00	175.00	175.00	4,231
2023-04-11	177.50	180.00	177.50	180.00	26
2023-04-10	180.00	180.00	180.00	180.00	0
2023-04-07	180.00	180.00	180.00	180.00	0
2023-04-06	177.50	180.00	177.50	180.00	2,934
2023-04-05	180.00	180.00	180.00	180.00	2,107
2023-04-04	177.50	180.00	177.50	180.00	0
2023-04-03	177.50	177.50	177.50	177.50	1,574
2023-03-31	177.50	177.50	177.50	177.50	0
2023-03-30	177.50	177.50	177.50	177.50	1,099
2023-03-29	177.50	177.50	177.50	177.50	0
2023-03-28	177.50	177.50	177.50	177.50	0
2023-03-27	177.50	177.50	177.50	177.50	0
2023-03-24	177.50	177.50	177.50	177.50	241
2023-03-23	177.50	177.50	177.50	177.50	5
2023-03-22	177.50	177.50	177.50	177.50	0
2023-03-21	177.50	177.50	177.50	177.50	1,151
2023-03-20	182.50	182.50	177.50	177.50	3,425
2023-03-17	180.00	182.50	180.00	182.50	1,219
2023-03-16	180.00	182.50	180.00	182.50	680
2023-03-15	180.00	190.00	180.00	182.50	8,975
2023-03-14	180.00	180.00	180.00	180.00	0
2023-03-13	180.00	180.00	180.00	180.00	5,020
2023-03-10	180.00	180.00	180.00	180.00	1
2023-03-09	180.00	180.00	180.00	180.00	4,089
2023-03-08	180.00	180.00	180.00	180.00	11,192
2023-03-07	177.50	177.50	177.50	177.50	12
2023-03-06	177.50	177.50	177.50	177.50	3
2023-03-03	172.50	177.50	172.50	177.50	500
2023-03-02	172.50	172.50	172.50	172.50	0
2023-03-01	172.50	172.50	172.50	172.50	139
2023-02-28	170.00	172.50	170.00	172.50	1,011
2023-02-27	170.00	170.00	170.00	170.00	1
2023-02-24	170.00	170.00	170.00	170.00	0
2023-02-23	170.00	170.00	170.00	170.00	0
2023-02-22	170.00	170.00	170.00	170.00	0
2023-02-21	170.00	170.00	170.00	170.00	0
2023-02-20	170.00	184.00	170.00	170.00	1,043
2023-02-17	170.00	170.00	170.00	170.00	0
2023-02-16	170.00	170.00	170.00	170.00	48
2023-02-15	170.00	170.00	170.00	170.00	331
2023-02-14	170.00	170.00	170.00	170.00	53
2023-02-13	170.00	170.00	170.00	170.00	0
2023-02-10	170.00	170.00	170.00	170.00	0
2023-02-09	170.00	170.00	170.00	170.00	3,006
2023-02-08	170.00	170.00	170.00	170.00	0
2023-02-07	170.00	170.00	170.00	170.00	13
2023-02-06	170.00	170.00	170.00	170.00	340
2023-02-03	170.00	170.00	170.00	170.00	13
2023-02-02	170.00	170.00	170.00	170.00	0
2023-02-01	170.00	170.00	170.00	170.00	125
2023-01-31	170.00	170.00	170.00	170.00	0
2023-01-30	170.00	183.00	170.00	170.00	802
2023-01-27	170.00	170.00	170.00	170.00	0
2023-01-26	170.00	170.00	170.00	170.00	0
2023-01-25	169.00	170.00	169.00	170.00	2,000
2023-01-24	167.50	169.00	167.50	169.00	2
2023-01-23	167.50	167.50	167.50	167.50	0
2023-01-20	167.50	167.50	167.50	167.50	0
2023-01-19	167.50	167.50	167.50	167.50	0
2023-01-18	167.50	167.50	167.50	167.50	3,063
2023-01-17	167.50	167.50	167.50	167.50	5,011
2023-01-16	167.50	167.50	167.50	167.50	3,741
2023-01-13	167.50	167.50	167.50	167.50	15,101
2023-01-12	167.50	167.50	167.50	167.50	11,413
2023-01-11	160.00	167.50	160.00	167.50	15,501
2023-01-10	157.50	157.50	157.50	157.50	3
2023-01-09	157.50	157.50	157.50	157.50	1,690
2023-01-06	157.50	157.50	157.50	157.50	68
2023-01-05	157.50	157.50	157.50	157.50	0
2023-01-04	157.50	157.50	157.50	157.50	12,792
2023-01-03	157.50	157.50	157.50	157.50	1,221
2023-01-02	157.50	157.50	157.50	157.50	0
2022-12-30	155.00	157.50	155.00	157.50	488
2022-12-29	157.50	159.00	157.50	157.50	200
2022-12-28	152.50	157.50	152.50	157.50	2,062
2022-12-27	152.50	152.50	152.50	152.50	0
2022-12-26	152.50	152.50	152.50	152.50	0
2022-12-23	155.00	155.00	152.50	152.50	0
2022-12-22	152.50	152.50	150.00	152.50	14,416
2022-12-21	159.00	159.00	152.50	159.00	1,371
2022-12-20	157.50	159.00	152.50	152.50	1,431
2022-12-19	155.00	159.00	159.00	159.00	100
2022-12-16	155.00	157.50	155.00	157.50	112
2022-12-15	157.50	157.50	157.50	157.50	102
2022-12-14	157.50	157.50	157.50	157.50	0
2022-12-13	155.00	157.50	155.00	157.50	0
2022-12-12	159.00	159.00	157.50	157.50	200
2022-12-09	155.00	157.50	155.00	157.50	625
2022-12-08	157.50	157.50	157.50	157.50	2
2022-12-07	157.50	157.50	157.50	157.50	107
2022-12-06	157.50	157.50	157.50	157.50	5
2022-12-05	165.00	165.00	157.50	157.50	15
2022-12-02	162.50	162.50	160.00	160.00	4,426
2022-12-01	162.50	162.50	162.50	162.50	0
2022-11-30	162.50	162.50	162.50	162.50	5,735
2022-11-29	162.50	162.50	162.50	162.50	2,519
2022-11-28	160.00	162.50	160.00	162.50	16,927
2022-11-25	160.00	160.00	160.00	160.00	2,400
2022-11-24	160.00	160.00	160.00	160.00	4,624
2022-11-23	160.00	160.00	160.00	160.00	2,400
2022-11-22	157.50	160.00	157.50	160.00	13,032
2022-11-21	157.50	157.50	157.50	157.50	3,651
2022-11-18	155.00	157.50	155.00	157.50	185
2022-11-17	157.50	157.50	157.50	157.50	0
2022-11-16	152.50	157.50	152.50	157.50	1,828
2022-11-15	152.50	152.50	152.50	152.50	15,048
2022-11-14	152.50	152.50	152.50	152.50	370
2022-11-11	150.00	152.50	147.50	152.50	1,941
2022-11-10	147.50	147.50	147.50	147.50	0
2022-11-09	150.00	150.00	147.50	147.50	650
2022-11-08	147.50	147.50	147.50	147.50	1,743
2022-11-07	150.00	150.00	147.50	147.50	4,299
2022-11-04	150.00	150.00	147.50	147.50	5,122
2022-11-03	147.50	147.50	147.50	147.50	7,501
2022-11-02	150.00	150.00	147.50	147.50	2,324
2022-11-01	150.00	158.00	150.00	150.00	43
2022-10-31	150.00	154.00	154.00	154.00	3,456
2022-10-28	150.00	150.00	150.00	150.00	4,001
2022-10-27	147.50	150.00	147.50	150.00	8,395
2022-10-26	150.00	150.00	147.50	147.50	7,962
2022-10-25	150.00	150.00	150.00	150.00	0
2022-10-24	150.00	150.00	150.00	150.00	6,532
2022-10-21	150.00	150.00	150.00	150.00	6
2022-10-20	150.00	150.00	150.00	150.00	2,510
2022-10-19	150.00	150.00	145.00	150.00	5,371
2022-10-18	150.00	150.00	145.00	145.00	2,943
2022-10-17	152.50	152.50	150.00	150.00	3,225
2022-10-14	152.50	152.50	152.50	152.50	677
2022-10-13	155.00	155.00	152.50	152.50	8,258
2022-10-12	160.00	160.00	155.00	155.00	2,892
2022-10-11	160.00	165.00	165.00	165.00	5,622
2022-10-10	160.00	160.00	155.00	160.00	32
2022-10-07	160.00	160.00	160.00	160.00	5
2022-10-06	162.50	162.50	160.00	160.00	0
2022-10-05	162.50	162.50	162.50	162.50	30
2022-10-04	167.50	167.50	162.50	162.50	1,261
2022-10-03	167.50	173.00	173.00	167.50	4,258
2022-09-30	170.00	170.00	160.00	167.50	8,720
2022-09-29	167.50	167.50	167.50	167.50	13,300
2022-09-28	170.00	170.00	160.00	167.50	0
2022-09-27	170.00	170.00	167.50	167.50	9
2022-09-26	170.00	170.00	170.00	170.00	0
2022-09-23	170.00	170.00	170.00	170.00	0
2022-09-22	170.00	170.00	170.00	170.00	0
2022-09-21	172.50	172.50	170.00	170.00	3,774
2022-09-20	172.50	172.50	165.00	172.50	5,000
2022-09-19	172.50	172.50	172.50	172.50	0
2022-09-16	175.00	175.00	172.50	172.50	26
2022-09-15	175.00	175.00	165.00	175.00	0
2022-09-14	175.00	175.00	165.00	175.00	0
2022-09-13	175.00	175.00	165.00	175.00	0
2022-09-12	175.00	175.00	165.00	175.00	1,270
2022-09-09	174.50	175.00	165.00	175.00	5
2022-09-08	174.50	170.00	170.00	170.00	3,843
2022-09-07	182.50	182.50	174.50	174.50	2,069
2022-09-06	185.00	185.00	175.00	182.50	607
2022-09-05	190.00	190.00	180.00	182.50	5,149
2022-09-02	190.00	190.00	190.00	190.00	2,416
2022-09-01	190.00	195.00	195.00	187.50	2,339
2022-08-31	190.00	190.00	190.00	190.00	2,866
2022-08-30	190.00	190.00	190.00	190.00	2
2022-08-29	190.00	190.00	190.00	190.00	0
2022-08-26	190.00	190.00	190.00	190.00	2,790
2022-08-25	187.50	190.00	187.50	190.00	6,086
2022-08-24	187.50	187.50	187.50	187.50	0
2022-08-23	187.50	187.50	187.50	187.50	600
2022-08-22	187.50	187.50	180.00	187.50	0
2022-08-19	187.50	187.50	180.00	187.50	3,548
2022-08-18	187.50	187.50	187.50	187.50	148
2022-08-17	187.50	187.50	187.50	187.50	2,230
2022-08-16	187.50	187.50	187.50	187.50	18
2022-08-15	187.50	187.50	187.50	187.50	1,585
2022-08-12	185.00	187.50	175.00	187.50	0
2022-08-11	185.00	185.00	175.00	185.00	5
2022-08-10	185.00	185.00	175.00	185.00	0
2022-08-09	180.00	185.00	180.00	185.00	0
2022-08-08	175.00	180.00	175.00	180.00	6,448
2022-08-05	175.00	175.00	175.00	175.00	0
2022-08-04	175.00	175.00	175.00	175.00	1,000
2022-08-03	175.00	175.00	175.00	175.00	156
2022-08-02	175.00	175.00	175.00	175.00	53
2022-08-01	175.00	175.00	175.00	175.00	9
2022-07-29	175.00	175.00	175.00	175.00	21
2022-07-28	172.50	175.00	165.00	175.00	2,788
2022-07-27	172.50	172.50	165.00	172.50	0
2022-07-26	172.50	172.50	165.00	172.50	6
2022-07-25	172.50	172.50	165.00	172.50	1,720
2022-07-22	172.50	172.50	165.00	172.50	5
2022-07-21	172.50	172.50	165.00	172.50	226
2022-07-20	172.50	172.50	165.00	172.50	10,231
2022-07-19	172.50	172.50	172.50	172.50	65
2022-07-18	172.50	172.50	172.50	172.50	0
2022-07-15	175.00	175.00	172.50	172.50	4,028
2022-07-14	182.50	182.50	175.00	175.00	4,825
2022-07-13	182.50	182.50	182.50	182.50	2
2022-07-12	180.00	180.00	180.00	180.00	525
2022-07-11	175.00	180.00	165.00	180.00	2,663
2022-07-08	170.00	172.50	160.00	172.50	300
2022-07-07	165.00	170.00	155.00	170.00	11,499
2022-07-06	165.00	165.00	155.00	165.00	157
2022-07-05	165.00	165.00	155.00	165.00	2
2022-07-04	165.00	165.00	155.00	165.00	1
2022-07-01	165.00	165.00	155.00	165.00	1,812
2022-06-30	165.00	165.00	155.00	165.00	3,226
2022-06-29	162.50	165.00	155.00	165.00	190
2022-06-28	162.50	162.50	155.00	162.50	0
2022-06-27	162.50	162.50	155.00	162.50	45
2022-06-24	163.50	163.50	162.50	162.50	2,000
2022-06-23	175.00	175.00	160.00	163.50	8,660
2022-06-22	180.00	180.00	175.00	175.00	20
2022-06-21	190.00	190.00	180.00	180.00	1,666
2022-06-20	190.00	190.00	190.00	190.00	1,379
2022-06-17	190.00	190.00	190.00	190.00	2,520
2022-06-16	192.00	192.00	192.00	192.00	0
2022-06-15	192.00	192.00	192.00	192.00	232
2022-06-14	193.00	193.00	193.00	193.00	0
2022-06-13	199.00	195.00	190.00	193.00	11,591
2022-06-10	200.00	200.00	200.00	200.00	2,783
2022-06-09	195.00	200.00	186.00	200.00	26
2022-06-08	195.00	198.00	186.00	198.00	0
2022-06-07	195.00	198.00	186.00	198.00	35
2022-06-06	195.00	198.00	186.00	198.00	2,000
2022-06-03	198.00	198.00	198.00	198.00	0
2022-06-02	198.00	198.00	198.00	198.00	0
2022-06-01	195.00	190.00	190.00	198.00	3,917
2022-05-31	195.00	190.00	190.00	198.00	1,800
2022-05-30	195.00	198.00	186.00	198.00	1
2022-05-27	195.00	198.00	186.00	198.00	548
2022-05-26	195.00	198.00	186.00	198.00	0
2022-05-25	193.00	198.00	180.00	198.00	2,943
2022-05-24	193.00	193.00	180.00	193.00	247
2022-05-23	193.00	193.00	180.00	193.00	4,497
2022-05-20	193.00	193.00	193.00	193.00	2
2022-05-19	193.00	193.00	180.00	193.00	622
2022-05-18	196.00	196.00	182.00	193.00	3,813
2022-05-17	194.00	194.00	194.00	194.00	252
2022-05-16	196.00	196.00	182.00	194.00	0
2022-05-13	191.00	194.00	191.00	194.00	752
2022-05-12	191.00	191.00	180.00	191.00	1,978
2022-05-11	191.00	191.00	180.00	191.00	2,995
2022-05-10	191.00	191.00	180.00	191.00	0
2022-05-09	191.00	191.00	180.00	191.00	19
2022-05-06	191.00	191.00	180.00	191.00	0
2022-05-05	191.00	191.00	180.00	191.00	400
2022-05-04	191.00	191.00	180.00	191.00	1,224
2022-05-03	191.00	191.00	180.00	190.00	2
2022-05-02	190.00	190.00	190.00	190.00	0
2022-04-29	191.00	191.00	180.00	190.00	0
2022-04-28	191.00	191.00	180.00	190.00	0
2022-04-27	191.00	191.00	180.00	190.00	0
2022-04-26	190.00	190.00	190.00	190.00	0
2022-04-25	190.00	190.00	190.00	190.00	254
2022-04-22	190.00	190.00	190.00	190.00	2,500
2022-04-21	190.00	190.00	190.00	190.00	4,981
2022-04-20	190.00	190.00	190.00	190.00	10,367
2022-04-19	190.00	190.00	190.00	190.00	0
2022-04-18	190.00	190.00	190.00	190.00	0
2022-04-15	190.00	190.00	190.00	190.00	0
2022-04-14	190.00	190.00	180.00	190.00	7,914
2022-04-13	190.00	190.00	180.00	190.00	0
2022-04-12	200.00	205.00	190.00	190.00	19,434
2022-04-11	177.50	180.00	165.00	180.00	93
2022-04-08	177.50	177.50	177.50	177.50	2,800
2022-04-07	177.50	177.50	165.00	177.50	2,275
2022-04-06	177.50	177.50	165.00	177.50	282
2022-04-05	177.50	177.50	177.50	177.50	639
2022-04-04	177.50	177.50	177.50	177.50	1,215
2022-04-01	177.50	177.50	177.50	177.50	285
2022-03-31	177.50	177.50	177.50	177.50	683
2022-03-30	177.50	177.50	177.50	177.50	0
2022-03-29	177.50	177.50	177.50	177.50	802
2022-03-28	177.50	177.50	177.50	177.50	186
2022-03-25	177.50	177.50	177.50	177.50	0
2022-03-24	177.50	177.50	177.50	177.50	7,281
2022-03-23	177.50	177.50	165.00	177.50	0
2022-03-22	177.50	177.50	177.50	177.50	530
2022-03-21	177.50	177.50	177.50	177.50	5
2022-03-18	172.50	177.50	172.50	177.50	53
2022-03-17	172.50	172.50	172.50	172.50	2,608
2022-03-16	172.50	172.50	172.50	172.50	243
2022-03-15	172.50	172.50	172.50	172.50	58
2022-03-14	172.50	172.50	172.50	172.50	110
2022-03-11	170.00	172.50	170.00	172.50	3,887
2022-03-10	170.00	170.00	170.00	170.00	682
2022-03-09	167.50	170.00	167.50	170.00	451
2022-03-08	180.00	180.00	160.00	167.50	18,568
2022-03-07	180.00	180.00	180.00	180.00	625
2022-03-04	195.00	195.00	180.00	180.00	6,311
2022-03-03	195.00	195.00	195.00	195.00	1,000
2022-03-02	195.00	195.00	195.00	195.00	50
2022-03-01	195.00	195.00	195.00	195.00	0
2022-02-28	195.00	195.00	195.00	195.00	0
2022-02-25	200.00	200.00	200.00	200.00	4,841
2022-02-24	200.00	190.00	190.00	200.00	14,698
2022-02-23	200.00	200.00	200.00	200.00	0
2022-02-22	200.00	200.00	200.00	200.00	4,000
2022-02-21	205.00	205.00	190.00	200.00	1,135
2022-02-18	195.00	200.00	180.00	200.00	2,604
2022-02-17	195.00	190.00	182.00	195.00	6,508
2022-02-16	195.00	195.00	195.00	195.00	174
2022-02-15	195.00	195.00	195.00	195.00	0
2022-02-14	195.00	195.00	180.00	195.00	2,292
2022-02-11	195.00	195.00	180.00	195.00	0
2022-02-10	195.00	200.00	200.00	200.00	4,266
2022-02-09	195.00	199.00	199.00	195.00	932
2022-02-08	195.00	195.00	195.00	195.00	339
2022-02-07	195.00	195.00	195.00	195.00	1,746
2022-02-04	195.00	195.00	195.00	195.00	375
2022-02-03	195.00	195.00	195.00	195.00	49
2022-02-02	195.00	200.00	200.00	195.00	3,047
2022-02-01	193.00	193.00	193.00	195.00	1,126
2022-01-31	195.00	195.00	195.00	195.00	99
2022-01-28	195.00	195.00	195.00	195.00	0
2022-01-27	188.00	200.00	200.00	200.00	12,499
2022-01-26	186.00	188.00	182.00	188.00	9,770
2022-01-25	189.00	189.00	189.00	189.00	12,118
2022-01-24	196.00	196.00	189.00	189.00	9,790
2022-01-21	196.00	196.00	196.00	196.00	4
2022-01-20	198.00	198.00	198.00	198.00	392
2022-01-19	203.00	203.00	203.00	203.00	15,511
2022-01-18	203.00	208.00	208.00	203.00	18,323
2022-01-17	203.00	208.00	208.00	203.00	1,005
2022-01-14	203.00	209.00	196.00	203.00	5,216
2022-01-13	207.00	208.00	208.00	208.00	12,787
2022-01-12	200.00	207.00	200.00	207.00	3,017
2022-01-11	195.00	195.00	195.00	195.00	1,877
2022-01-10	195.00	195.00	195.00	195.00	6
2022-01-07	194.00	194.00	194.00	194.00	6,007
2022-01-06	194.00	194.00	194.00	194.00	20
2022-01-05	194.00	194.00	194.00	194.00	51
2022-01-04	196.00	196.00	194.00	194.00	6,920
2022-01-03	196.00	196.00	196.00	196.00	0
2021-12-31	196.00	196.00	196.00	196.00	0
2021-12-30	196.00	196.00	196.00	196.00	100
2021-12-29	196.00	196.00	186.00	196.00	120
2021-12-28	196.00	196.00	196.00	196.00	0
2021-12-27	196.00	196.00	196.00	196.00	0
2021-12-24	196.00	196.00	196.00	196.00	50
2021-12-23	196.00	196.00	196.00	196.00	1
2021-12-22	196.00	196.00	196.00	196.00	313
2021-12-21	196.00	196.00	196.00	196.00	0
2021-12-20	196.00	196.00	196.00	196.00	0
2021-12-17	196.00	196.00	186.00	196.00	1,500
2021-12-16	194.00	196.00	194.00	196.00	3,510
2021-12-15	194.00	194.00	194.00	194.00	176
2021-12-14	194.00	194.00	194.00	194.00	0
2021-12-13	202.00	202.00	194.00	194.00	2,112
2021-12-10	202.00	202.00	202.00	202.00	1,500
2021-12-09	202.00	202.00	202.00	202.00	0
2021-12-08	202.00	202.00	202.00	202.00	0
2021-12-07	202.00	202.00	202.00	202.00	605
2021-12-06	202.00	202.00	202.00	202.00	0
2021-12-03	202.00	202.00	194.00	202.00	0
2021-12-02	202.00	202.00	194.00	202.00	0
2021-12-01	202.00	202.00	202.00	202.00	573
2021-11-30	202.00	202.00	202.00	202.00	0
2021-11-29	202.00	202.00	202.00	202.00	0
2021-11-26	202.00	202.00	202.00	202.00	0
2021-11-25	202.00	202.00	202.00	202.00	50
2021-11-24	202.00	202.00	202.00	202.00	1
2021-11-23	205.00	205.00	202.00	202.00	5,648
2021-11-22	205.00	205.00	205.00	205.00	523
2021-11-19	204.00	205.00	196.00	205.00	387
2021-11-18	205.00	205.00	205.00	205.00	6,786
2021-11-17	210.00	210.00	205.00	205.00	4,628
2021-11-16	210.00	200.00	200.00	200.00	14,166
2021-11-15	210.00	210.00	210.00	210.00	0
2021-11-12	210.00	210.00	210.00	210.00	0
2021-11-11	210.00	210.00	200.00	210.00	5,000
2021-11-10	200.00	200.00	200.00	200.00	2
2021-11-09	200.00	200.00	200.00	200.00	64
2021-11-08	200.00	200.00	200.00	200.00	1,863
2021-11-05	206.00	206.00	196.00	200.00	6,526
2021-11-04	203.00	203.00	203.00	203.00	244
2021-11-03	203.00	203.00	203.00	203.00	976
2021-11-02	203.00	199.00	199.00	203.00	6,264
2021-11-01	203.00	203.00	203.00	203.00	2,786
2021-10-29	203.00	203.00	203.00	203.00	0
2021-10-28	202.00	203.00	202.00	203.00	0
2021-10-27	200.00	202.00	200.00	202.00	1,503
2021-10-26	200.00	200.00	200.00	200.00	0
2021-10-25	200.00	199.00	199.00	199.00	1,489
2021-10-22	200.00	200.00	200.00	200.00	0
2021-10-21	203.00	203.00	200.00	200.00	7,500
2021-10-20	204.00	204.00	204.00	204.00	2,518
2021-10-19	202.00	202.00	200.00	204.00	2,763
2021-10-18	202.00	196.00	196.00	196.00	122
2021-10-15	202.00	202.00	192.00	202.00	3,669
2021-10-14	202.00	202.00	202.00	202.00	30
2021-10-13	202.00	206.00	206.00	202.00	1,610
2021-10-12	202.00	202.00	192.00	202.00	685
2021-10-11	202.00	202.00	202.00	202.00	0
2021-10-08	202.00	206.00	206.00	202.00	5,000
2021-10-07	202.00	202.00	192.00	202.00	0
2021-10-06	208.00	208.00	200.00	202.00	21,988
2021-10-05	208.00	208.00	206.00	208.00	4,915
2021-10-04	210.00	210.00	208.00	208.00	8,462
2021-10-01	210.00	210.00	210.00	210.00	15,813
2021-09-30	210.00	210.00	210.00	210.00	250
2021-09-29	210.00	210.00	210.00	210.00	2,158
2021-09-28	210.00	210.00	200.00	210.00	5,000
2021-09-27	210.00	210.00	210.00	210.00	258
2021-09-24	210.00	210.00	210.00	210.00	24
2021-09-23	210.00	210.00	210.00	210.00	453
2021-09-22	210.00	210.00	210.00	210.00	0
2021-09-21	214.00	214.00	214.00	214.00	713
2021-09-20	207.00	214.00	214.00	214.00	7,110
2021-09-17	207.00	207.00	207.00	207.00	0
2021-09-16	207.00	207.00	207.00	207.00	0
2021-09-15	204.50	207.00	200.00	207.00	2,177
2021-09-14	207.00	207.00	207.00	207.00	0
2021-09-13	204.50	206.00	206.00	207.00	461
2021-09-10	204.50	207.00	200.00	207.00	1,316
2021-09-09	204.50	207.00	200.00	207.00	3,751
2021-09-08	192.00	207.00	184.00	207.00	35,340
2021-09-07	190.00	190.00	180.00	190.00	112
2021-09-06	190.00	190.00	180.00	190.00	1,200
2021-09-03	190.00	190.00	180.00	190.00	0
2021-09-02	190.00	190.00	180.00	190.00	0
2021-09-01	190.00	190.00	180.00	190.00	1,568
2021-08-31	190.00	190.00	180.00	190.00	0
2021-08-30	190.00	190.00	190.00	190.00	0
2021-08-27	190.00	190.00	180.00	190.00	0
2021-08-26	190.00	190.00	180.00	190.00	0
2021-08-25	190.00	190.00	180.00	190.00	0
2021-08-24	190.00	190.00	180.00	190.00	494
2021-08-23	190.00	190.00	180.00	190.00	0
2021-08-20	190.00	190.00	180.00	190.00	793
2021-08-19	200.00	205.00	190.00	190.00	9,623
2021-08-18	200.00	205.00	200.00	205.00	169
2021-08-17	200.00	205.00	200.00	205.00	0
2021-08-16	200.00	205.00	200.00	205.00	3,000
2021-08-13	203.00	205.00	200.00	205.00	940
2021-08-12	195.00	204.00	204.00	205.00	11,666
2021-08-11	195.00	195.00	190.00	195.00	0
2021-08-10	195.00	195.00	190.00	195.00	0
2021-08-09	192.00	195.00	190.00	195.00	10,452
2021-08-06	192.00	195.00	190.00	195.00	0
2021-08-05	192.00	195.00	190.00	195.00	231
2021-08-04	192.00	195.00	190.00	195.00	732
2021-08-03	192.00	195.00	190.00	195.00	1,053
2021-08-02	197.00	197.00	190.00	195.00	44
2021-07-30	197.00	197.00	190.00	197.00	2,077
2021-07-29	197.00	197.00	190.00	197.00	1,094
2021-07-28	197.00	197.00	190.00	197.00	500
2021-07-27	197.00	197.00	190.00	197.00	0
2021-07-26	197.00	197.00	190.00	197.00	0
2021-07-23	197.00	197.00	190.00	197.00	108
2021-07-22	197.00	197.00	190.00	197.00	21
2021-07-21	200.00	200.00	190.00	200.00	1,094
2021-07-20	198.00	195.00	191.00	195.00	4,258
2021-07-19	191.00	195.00	186.00	195.00	5,748
2021-07-16	191.00	191.00	186.00	191.00	545
2021-07-15	191.00	191.00	191.00	191.00	10
2021-07-14	189.00	193.00	191.00	191.00	11,577
2021-07-13	190.50	190.50	187.50	187.50	11,191
2021-07-12	190.50	192.00	192.00	190.50	5,180
2021-07-09	190.50	190.50	190.50	190.50	124
2021-07-08	192.50	192.50	190.50	190.50	2,318
2021-07-07	192.50	192.50	192.50	192.50	25
2021-07-06	192.50	192.50	192.50	192.50	1,558
2021-07-05	193.00	193.00	192.50	192.50	1,729
2021-07-02	193.00	192.00	192.00	193.00	7,028
2021-07-01	192.50	193.00	192.50	193.00	2,546
2021-06-30	192.50	192.50	192.50	192.50	0
2021-06-29	192.50	192.50	192.50	192.50	0
2021-06-28	192.50	192.50	192.50	192.50	0
2021-06-25	192.50	192.50	192.50	192.50	1
2021-06-24	190.00	192.50	185.00	192.50	0
2021-06-23	192.50	192.50	192.50	192.50	200
2021-06-22	192.50	192.50	192.50	192.50	1
2021-06-21	192.50	192.50	192.50	192.50	18
2021-06-18	195.00	195.00	192.50	192.50	3,801
2021-06-17	200.00	200.00	200.00	200.00	8,119
2021-06-16	200.00	200.00	200.00	200.00	849
2021-06-15	200.00	200.00	200.00	200.00	3,453
2021-06-14	200.00	200.00	200.00	200.00	6,306
2021-06-11	200.00	200.00	200.00	200.00	442
2021-06-10	200.00	200.00	200.00	200.00	490
2021-06-09	200.00	200.00	200.00	200.00	0
2021-06-08	200.00	200.00	200.00	200.00	500
2021-06-07	200.00	200.00	200.00	200.00	805
2021-06-04	208.00	208.00	208.00	200.00	2,468
2021-06-03	200.00	200.00	190.00	200.00	1,262
2021-06-02	200.00	200.00	200.00	200.00	38
2021-06-01	208.00	208.00	208.00	200.00	5,782
2021-05-28	202.00	202.00	195.00	200.00	1,050
2021-05-27	196.00	196.00	196.00	193.00	3,006
2021-05-26	193.00	195.00	195.00	195.00	9,000
2021-05-25	193.00	193.00	193.00	193.00	70
2021-05-24	195.00	196.00	193.00	193.00	777
2021-05-21	195.00	195.00	186.00	195.00	351
2021-05-20	195.00	195.00	195.00	195.00	1,258
2021-05-19	198.00	198.00	195.00	195.00	2,516
2021-05-18	200.00	200.00	198.00	198.00	0
2021-05-17	200.00	200.00	200.00	200.00	778
2021-05-14	200.00	200.00	200.00	200.00	12,582
2021-05-13	200.00	204.00	204.00	204.00	5,500
2021-05-12	192.50	202.00	202.00	202.00	4,338
2021-05-11	200.00	200.00	190.00	192.50	8,868
2021-05-10	195.00	195.00	190.00	190.00	4,985
2021-05-07	170.00	195.00	182.50	195.00	42,024
2021-05-06	170.00	175.00	175.00	175.00	556
2021-05-05	170.00	170.00	160.00	170.00	1,256
2021-05-04	170.00	170.00	160.00	170.00	2,505
2021-04-30	170.00	170.00	170.00	170.00	3,091
2021-04-29	178.00	178.00	171.00	170.00	2,312
2021-04-28	170.00	170.00	170.00	170.00	0
2021-04-27	170.00	170.00	170.00	170.00	2
2021-04-26	170.00	170.00	170.00	170.00	106
2021-04-23	170.00	170.00	170.00	170.00	3,111
2021-04-22	170.00	170.00	170.00	170.00	0
2021-04-21	170.00	170.00	170.00	170.00	57
2021-04-20	170.00	179.00	179.00	170.00	2,303
2021-04-19	170.00	170.00	170.00	170.00	5
2021-04-16	170.00	170.00	160.00	170.00	857
2021-04-15	170.00	170.00	160.00	170.00	2,540
2021-04-14	180.00	180.00	170.00	170.00	7,398
2021-04-13	162.50	162.50	155.00	162.50	0
2021-04-12	162.50	162.50	155.00	162.50	0
2021-04-09	157.50	162.50	150.00	162.50	7,820
2021-04-08	155.00	157.50	150.00	157.50	2,854
2021-04-07	145.00	145.00	145.00	152.50	3,416
2021-04-06	152.50	152.50	145.00	152.50	10,338
2021-04-01	155.00	155.00	152.50	152.50	10,129
2021-03-31	155.00	155.00	155.00	155.00	7,000
2021-03-30	155.00	150.00	150.00	155.00	2,002
2021-03-29	155.00	155.00	155.00	155.00	1,952
2021-03-26	155.00	155.00	155.00	155.00	3,050
2021-03-25	157.50	157.50	155.00	155.00	5,500
2021-03-24	157.50	157.50	157.50	157.50	2,026
2021-03-23	157.50	157.50	157.50	157.50	623
2021-03-22	157.50	157.50	157.50	157.50	0
2021-03-19	157.50	157.50	157.50	157.50	0
2021-03-18	157.50	150.00	150.00	157.50	1,070
2021-03-17	160.00	160.00	157.50	157.50	1,781
2021-03-16	162.50	162.50	160.00	160.00	3,923
2021-03-15	162.50	162.50	162.50	162.50	59
2021-03-12	145.00	165.00	145.00	162.50	23,418
2021-03-11	141.00	145.00	141.00	145.00	0
2021-03-10	141.00	141.00	141.00	141.00	0
2021-03-09	141.00	141.00	141.00	141.00	9,378
2021-03-08	141.00	141.00	141.00	141.00	190
2021-03-05	141.00	142.00	142.00	141.00	1,374
2021-03-04	141.00	141.00	141.00	141.00	5,000
2021-03-03	141.00	141.00	141.00	141.00	9,000
2021-03-02	141.00	142.00	138.00	142.00	6,725
2021-03-01	141.00	141.00	141.00	141.00	3,985
2021-02-26	141.00	141.00	141.00	141.00	2,000
2021-02-25	141.00	141.00	141.00	141.00	3,000
2021-02-24	139.00	141.00	139.00	141.00	2,516
2021-02-23	139.00	139.00	139.00	139.00	0
2021-02-22	139.50	139.00	136.00	139.00	14,128
2021-02-19	138.50	139.50	138.50	139.50	4,196
2021-02-18	140.00	143.00	138.50	138.50	517
2021-02-17	140.00	142.00	142.00	140.00	3,161
2021-02-16	140.00	136.00	136.00	140.00	529
2021-02-15	140.00	145.00	136.00	140.00	6,900
2021-02-12	140.00	140.00	140.00	140.00	0
2021-02-11	140.00	145.00	143.00	140.00	14,053
2021-02-10	140.00	140.00	140.00	140.00	5,401
2021-02-09	140.00	140.00	140.00	140.00	0
2021-02-08	140.00	144.00	144.00	140.00	10,783
2021-02-05	140.00	140.00	140.00	140.00	0
2021-02-04	140.00	140.00	140.00	140.00	2,104
2021-02-03	145.00	145.00	145.00	140.00	6,138
2021-02-02	147.00	147.00	147.00	140.00	15
2021-02-01	140.00	140.00	135.00	140.00	0
2021-01-29	140.00	140.00	140.00	140.00	0
2021-01-28	140.00	140.00	140.00	140.00	5,503
2021-01-27	140.00	147.50	140.00	140.00	14,577
2021-01-26	147.50	147.50	147.50	147.50	0
2021-01-25	147.50	147.50	147.50	147.50	2,737
2021-01-22	147.50	148.00	148.00	148.00	2,000
2021-01-21	150.00	148.00	148.00	148.00	9,979
2021-01-20	147.50	156.00	156.00	147.50	7,571
2021-01-19	147.50	147.50	147.50	147.50	0
2021-01-18	150.00	150.00	140.00	147.50	20
2021-01-15	147.50	147.50	147.50	147.50	3,334
2021-01-14	147.50	147.50	147.50	147.50	0
2021-01-13	142.50	147.50	142.50	147.50	2,622
2021-01-12	142.50	142.50	142.50	142.50	0
2021-01-11	137.50	142.50	137.50	142.50	3,500
2021-01-08	137.50	137.50	137.50	137.50	2,500
2021-01-07	137.50	137.50	137.50	137.50	34
2021-01-06	140.00	140.00	137.50	137.50	149
2021-01-05	142.50	142.50	135.00	140.00	3,000
2021-01-04	142.50	142.50	140.00	140.00	3,968
2020-12-31	142.50	142.50	142.50	142.50	7,615
2020-12-30	147.50	147.50	140.00	142.50	2,830
2020-12-29	150.00	150.00	140.00	147.50	2,278
2020-12-24	150.00	150.00	150.00	150.00	0
2020-12-23	158.00	158.00	158.00	150.00	10
2020-12-22	150.00	150.00	150.00	150.00	0
2020-12-21	150.00	150.00	150.00	150.00	970
2020-12-18	150.00	150.00	150.00	150.00	0
2020-12-17	150.00	150.00	140.00	150.00	0
2020-12-16	153.00	153.00	146.00	150.00	15
2020-12-15	145.00	153.00	140.00	153.00	100
2020-12-14	145.00	150.00	140.00	150.00	0
2020-12-11	145.00	150.00	140.00	150.00	3,005
2020-12-10	150.00	150.00	150.00	150.00	1,626
2020-12-09	150.00	158.00	158.00	150.00	11
2020-12-08	150.00	158.00	158.00	150.00	29
2020-12-07	150.00	150.00	150.00	150.00	2,000
2020-12-04	150.00	158.00	158.00	150.00	2
2020-12-03	150.00	150.00	150.00	150.00	0
2020-12-02	145.00	150.00	145.00	150.00	5,792
2020-12-01	145.00	145.00	145.00	145.00	0
2020-11-30	145.00	145.00	145.00	145.00	0
2020-11-27	145.00	145.00	145.00	145.00	100
2020-11-26	145.00	145.00	145.00	145.00	0
2020-11-25	145.00	145.00	145.00	145.00	0
2020-11-24	145.00	145.00	145.00	145.00	320
2020-11-23	145.00	150.00	150.00	150.00	3,530
2020-11-20	145.00	137.00	137.00	145.00	109
2020-11-19	145.00	145.00	145.00	145.00	1,044
2020-11-18	145.00	140.00	140.00	145.00	17,296
2020-11-17	140.00	150.00	140.00	145.00	18,772
2020-11-16	140.00	145.00	145.00	140.00	100
2020-11-13	140.00	140.00	135.00	140.00	711
2020-11-12	130.00	140.00	130.00	140.00	2,500
2020-11-11	130.00	130.00	130.00	130.00	7,000
2020-11-10	130.00	130.00	130.00	130.00	2,537
2020-11-09	127.50	130.00	127.50	130.00	3,472
2020-11-06	127.50	127.50	127.50	127.50	0
2020-11-05	127.50	127.50	127.50	127.50	0
2020-11-04	127.50	127.50	115.00	127.50	154,995
2020-11-03	127.50	127.50	127.50	127.50	2,165
2020-11-02	127.50	127.50	127.50	127.50	0
2020-10-30	127.50	127.50	115.00	127.50	0
2020-10-29	127.50	127.50	115.00	127.50	30,679
2020-10-28	127.50	127.50	115.00	127.50	1,019
2020-10-27	127.50	127.50	115.00	127.50	0
2020-10-26	127.50	127.50	115.00	127.50	1,421
2020-10-23	127.50	127.50	127.50	127.50	4,025
2020-10-22	127.50	127.50	127.50	127.50	0
2020-10-21	127.50	127.50	127.50	127.50	341
2020-10-20	127.50	127.50	115.00	127.50	666
2020-10-16	127.50	127.50	127.50	127.50	2,420
2020-10-15	127.50	127.50	127.50	127.50	18,158
2020-10-14	127.50	127.50	127.50	127.50	500
2020-10-13	127.50	127.50	127.50	127.50	0
2020-10-12	127.50	127.50	127.50	127.50	18,000
2020-10-09	127.50	127.50	127.50	127.50	0
2020-10-08	127.50	127.50	127.50	127.50	8,000
2020-10-07	127.50	127.50	127.50	127.50	0
2020-10-06	127.50	127.50	127.50	127.50	0
2020-10-05	127.50	127.50	115.00	127.50	1,452
2020-10-02	127.50	127.50	127.50	127.50	2,531
2020-10-01	127.50	127.50	127.50	127.50	0
2020-09-30	127.50	130.00	130.00	127.50	7,724
2020-09-29	127.50	130.00	130.00	127.50	1,027
2020-09-28	127.50	130.00	130.00	130.00	7,771
2020-09-25	127.50	130.00	130.00	130.00	1,500
2020-09-24	127.50	127.50	127.50	127.50	0
2020-09-23	127.50	127.50	127.50	127.50	0
2020-09-22	127.50	127.50	127.50	127.50	40
2020-09-21	130.00	130.00	130.00	127.50	4,732
2020-09-18	135.00	135.00	128.00	130.00	14,552
2020-09-17	137.50	137.50	135.00	135.00	3,239
2020-09-16	137.50	137.50	137.50	137.50	518
2020-09-15	140.00	140.00	137.50	137.50	4,609
2020-09-14	140.00	140.00	140.00	140.00	15,500
2020-09-11	140.00	140.00	140.00	140.00	14,000
2020-09-10	140.00	140.00	140.00	140.00	5,500
2020-09-09	146.00	146.00	140.00	140.00	18,000
2020-09-08	146.00	146.00	146.00	146.00	1,487
2020-09-07	146.00	146.00	146.00	146.00	0
2020-09-04	146.00	146.00	146.00	146.00	0
2020-09-03	146.00	146.00	146.00	146.00	0
2020-09-02	146.00	146.00	146.00	146.00	500
2020-09-01	150.00	150.00	146.00	146.00	500
2020-08-28	151.00	151.00	140.00	150.00	0
2020-08-27	151.00	151.00	140.00	150.00	8
2020-08-26	151.00	151.00	140.00	150.00	0
2020-08-25	151.00	151.00	140.00	150.00	0
2020-08-24	151.00	151.00	140.00	150.00	4,439
2020-08-21	151.00	150.00	150.00	150.00	2,954
2020-08-20	151.00	151.00	140.00	150.00	58
2020-08-19	146.00	150.00	132.00	150.00	1,621
2020-08-18	146.00	146.00	132.00	146.00	0
2020-08-17	146.00	146.00	132.00	146.00	350
2020-08-14	146.00	146.00	132.00	146.00	1,964
2020-08-13	146.00	146.00	146.00	146.00	964
2020-08-12	146.00	146.00	132.00	146.00	0
2020-08-11	146.00	146.00	146.00	146.00	0
2020-08-10	146.00	146.00	146.00	146.00	0
2020-08-07	146.00	146.00	146.00	146.00	0
2020-08-06	146.00	146.00	132.00	146.00	0
2020-08-05	146.00	146.00	146.00	146.00	1,467
2020-08-04	146.00	146.00	146.00	146.00	1,238
2020-08-03	144.50	150.00	150.00	146.00	596
2020-07-31	140.00	140.00	140.00	140.00	5,000
2020-07-30	140.00	140.00	140.00	140.00	0
2020-07-29	140.00	140.00	140.00	140.00	495
2020-07-28	140.00	140.00	140.00	140.00	0
2020-07-27	140.00	140.00	140.00	140.00	2,000
2020-07-24	142.50	142.50	130.00	140.00	0
2020-07-23	140.00	140.00	140.00	140.00	0
2020-07-22	140.00	145.00	145.00	140.00	2,404
2020-07-21	140.00	140.00	140.00	140.00	0
2020-07-20	140.00	140.00	140.00	140.00	0
2020-07-17	140.00	145.00	145.00	140.00	1,731
2020-07-16	140.00	140.00	140.00	140.00	1,113
2020-07-15	137.50	140.00	137.50	140.00	3,837
2020-07-14	137.50	137.50	137.50	137.50	1,178
2020-07-13	137.50	137.50	137.50	137.50	0
2020-07-10	137.50	137.50	137.50	137.50	4,162
2020-07-09	130.00	141.00	141.00	137.50	2,000
2020-07-08	130.00	130.00	130.00	130.00	1,000
2020-07-07	130.00	130.00	130.00	130.00	0
2020-07-06	130.00	130.00	130.00	130.00	0
2020-07-03	132.50	132.50	120.00	130.00	0
2020-07-02	132.50	132.50	120.00	130.00	0
2020-07-01	130.00	130.00	130.00	130.00	989
2020-06-30	130.00	130.00	130.00	130.00	731
2020-06-29	130.00	130.00	130.00	130.00	714
2020-06-26	130.00	130.00	130.00	130.00	0
2020-06-25	130.00	130.00	130.00	130.00	0
2020-06-24	130.00	130.00	130.00	130.00	0
2020-06-23	130.00	130.00	130.00	130.00	0
2020-06-22	130.00	130.00	130.00	130.00	3,146
2020-06-19	130.00	130.00	130.00	130.00	0
2020-06-18	132.50	132.50	120.00	130.00	2,470
2020-06-17	130.00	130.00	130.00	130.00	2,159
2020-06-16	130.00	130.00	130.00	130.00	10,000
2020-06-15	130.00	130.00	130.00	130.00	477
2020-06-12	130.00	130.00	130.00	130.00	5,000
2020-06-11	130.00	130.00	130.00	130.00	6,224
2020-06-10	130.00	130.00	130.00	130.00	0
2020-06-09	139.00	139.00	139.00	130.00	7,982
2020-06-08	127.50	130.00	127.50	130.00	5,520
2020-06-05	119.00	127.50	119.00	127.50	8,346
2020-06-04	119.00	119.00	119.00	119.00	378
2020-06-03	119.00	119.00	119.00	119.00	0
2020-06-02	119.00	119.00	119.00	119.00	149
2020-06-01	119.00	119.00	119.00	119.00	0
2020-05-29	119.00	119.00	119.00	119.00	0
2020-05-28	119.00	119.00	119.00	119.00	0
2020-05-27	117.50	119.00	105.00	117.50	2,540
2020-05-26	117.50	117.50	117.50	117.50	804
2020-05-22	117.50	117.50	117.50	117.50	9
2020-05-21	117.50	117.50	117.50	117.50	0
2020-05-20	117.50	117.50	117.50	117.50	0
2020-05-19	117.50	117.50	117.50	117.50	0
2020-05-18	117.50	119.00	119.00	117.50	5,364
2020-05-15	115.00	117.50	115.00	117.50	1,203
2020-05-14	112.50	115.00	112.50	115.00	5,070
2020-05-13	110.00	112.50	110.00	112.50	19,010
2020-05-12	110.00	110.00	110.00	110.00	16,000
2020-05-11	112.50	112.50	110.00	110.00	2,521
2020-05-07	112.50	112.50	112.50	112.50	0
2020-05-06	112.50	112.50	112.50	112.50	0
2020-05-05	112.50	112.50	112.50	112.50	0
2020-05-04	117.50	117.50	112.50	112.50	0
2020-05-01	117.50	119.00	119.00	117.50	4,636
2020-04-30	117.50	117.50	117.50	117.50	0
2020-04-29	112.50	117.50	112.50	117.50	8,618
2020-04-28	112.50	112.50	112.50	112.50	0
2020-04-27	115.00	115.00	112.50	112.50	0
2020-04-24	120.00	120.00	115.00	115.00	300
2020-04-23	122.50	122.50	120.00	120.00	1,500
2020-04-22	122.50	122.50	122.50	122.50	2,000
2020-04-21	122.50	135.00	135.00	122.50	6,067
2020-04-20	122.50	122.50	122.50	122.50	500
2020-04-17	122.50	122.50	122.50	122.50	36
2020-04-16	122.50	122.50	122.50	122.50	0
2020-04-15	97.50	122.50	97.50	122.50	17,078
2020-04-14	97.50	97.50	97.50	97.50	0
2020-04-09	100.00	100.00	97.50	97.50	5,000
2020-04-08	100.00	100.00	90.00	100.00	10,435
2020-04-07	100.00	100.00	100.00	100.00	850
2020-04-06	95.00	96.50	95.00	95.00	2,500
2020-04-03	95.00	95.00	85.00	95.00	0
2020-04-03	95.00	95.00	85.00	95.00	3,028
2020-04-02	97.50	95.00	95.00	95.00	2,062
2020-04-02	97.50	97.50	97.50	97.50	2,094
2020-04-01	97.50	97.50	97.50	97.50	0
2020-04-01	97.50	97.50	97.50	97.50	0
2020-03-31	97.50	97.50	97.50	97.50	6,891
2020-03-30	97.50	97.50	97.50	97.50	0
2020-03-27	107.50	107.50	97.50	108.00	1,911
2020-03-26	108.00	108.00	108.00	108.00	0
2020-03-25	92.00	103.00	95.00	95.00	4,000
2020-03-24	72.00	95.00	90.00	72.50	20,181
2020-03-23	99.50	99.50	94.00	99.50	0
2020-03-20	102.00	102.00	102.00	107.00	13,031
2020-03-19	106.50	107.00	106.50	106.50	0
2020-03-18	106.50	106.50	106.50	106.50	0
2020-03-17	112.50	112.50	112.50	112.50	0
2020-03-16	137.50	137.50	122.50	137.50	8,400
2020-03-13	137.50	137.50	137.50	137.50	0
2020-03-12	137.50	137.50	137.50	137.50	444
2020-03-11	137.50	137.50	137.50	137.50	16,500
2020-03-10	137.50	137.50	137.50	137.50	138
2020-03-09	137.50	137.50	137.50	140.00	1,500
2020-03-06	142.50	142.50	140.00	140.00	11,948
2020-03-05	142.50	142.50	142.50	142.50	6,756
2020-03-04	140.00	142.50	140.00	140.00	1,734
2020-03-03	139.00	139.00	139.00	139.00	3,409
2020-03-02	136.50	139.00	136.50	136.50	4,847
2020-02-28	144.00	144.00	135.00	145.00	8,796
2020-02-27	161.50	161.50	145.00	161.50	10,902
2020-02-26	161.50	161.50	161.50	161.50	0
2020-02-25	165.00	165.00	162.50	165.00	736
2020-02-24	175.00	175.00	165.00	175.00	9,805
2020-02-21	175.00	176.00	173.00	175.00	11,180
2020-02-20	171.50	181.00	171.50	175.00	28,716
2020-02-19	171.50	171.50	171.50	171.50	1,000
2020-02-18	172.50	172.50	171.50	171.50	13,299
2020-02-17	169.00	172.50	168.00	172.50	6,590
2020-02-14	161.50	171.00	161.50	169.00	8,123
2020-02-13	160.50	161.50	160.00	161.50	32,981
2020-02-12	160.50	160.50	160.50	160.50	1,144
2020-02-11	160.50	160.50	160.50	160.50	3,000
2020-02-10	160.50	160.50	160.50	160.50	0
2020-02-07	163.50	163.50	160.50	160.50	30,228
2020-02-06	163.50	163.50	163.50	163.50	11,747
2020-02-05	155.00	163.50	155.00	163.50	9,450
2020-02-04	154.00	155.00	154.00	155.00	19,500
2020-02-03	154.00	154.00	154.00	154.00	12,000
2020-01-31	154.00	154.00	154.00	154.00	81
2020-01-30	154.00	154.00	154.00	154.00	12,500
2020-01-29	154.00	154.00	154.00	154.00	633
2020-01-28	154.00	154.00	154.00	154.00	4,335
2020-01-27	154.00	154.00	154.00	154.00	0
2020-01-24	154.00	154.00	154.00	154.00	14,194
2020-01-23	158.50	158.50	154.00	154.00	7,867
2020-01-22	147.50	158.50	147.50	158.50	13,312
2020-01-21	147.50	147.50	147.50	147.50	6,359
2020-01-20	147.50	147.50	147.50	147.50	500
2020-01-17	147.50	147.50	147.50	147.50	600
2020-01-16	147.50	147.50	147.50	147.50	21,518
2020-01-15	136.00	148.00	136.00	147.50	43,339
2020-01-14	131.00	131.00	131.00	131.00	800
2020-01-13	131.00	131.00	131.00	131.00	0
2020-01-10	131.00	131.00	131.00	131.00	868
2020-01-09	131.00	131.00	131.00	131.00	0
2020-01-08	131.00	131.00	131.00	131.00	0
2020-01-07	131.00	131.00	131.00	131.00	0
2020-01-06	131.00	131.00	131.00	131.00	3,073
2020-01-03	130.50	131.00	130.50	131.00	3,197
2020-01-02	130.00	130.50	130.00	130.50	7,753
2019-12-31	130.00	130.00	130.00	130.00	4,643
2019-12-30	130.00	130.00	130.00	130.00	0
2019-12-27	130.00	130.00	130.00	130.00	0
2019-12-24	130.00	130.00	130.00	130.00	0
2019-12-23	130.00	130.00	130.00	130.00	0
2019-12-20	130.00	130.00	130.00	130.00	0
2019-12-19	130.00	130.00	130.00	130.00	0
2019-12-18	130.00	130.00	130.00	130.00	185
2019-12-17	130.00	130.00	130.00	130.00	0
2019-12-16	130.50	130.50	128.00	130.00	9,071
2019-12-13	130.50	130.50	130.50	130.50	6,151
2019-12-12	130.50	130.50	130.50	130.50	4,432
2019-12-11	131.00	131.00	130.50	130.50	0
2019-12-10	131.00	131.00	131.00	131.00	300
2019-12-09	131.00	131.00	131.00	131.00	0
2019-12-06	131.00	131.00	131.00	131.00	0
2019-12-05	131.00	131.00	131.00	131.00	0
2019-12-04	131.00	131.00	131.00	131.00	2,335
2019-12-03	131.00	131.00	131.00	131.00	0
2019-12-02	135.00	135.00	131.00	131.00	3,469
2019-11-29	135.00	135.00	135.00	135.00	0
2019-11-28	135.00	135.00	135.00	135.00	2,212
2019-11-27	126.00	137.00	126.00	135.00	5,969
2019-11-26	126.00	126.00	126.00	126.00	0
2019-11-25	125.00	126.00	125.00	126.00	4,667
2019-11-22	123.00	125.00	123.00	125.00	2,359
2019-11-21	123.00	123.00	123.00	123.00	0
2019-11-20	123.00	123.00	123.00	123.00	298
2019-11-19	123.00	123.00	123.00	123.00	0
2019-11-18	123.00	123.00	123.00	123.00	0
2019-11-15	123.00	123.00	123.00	123.00	0
2019-11-14	123.00	123.00	123.00	123.00	0
2019-11-13	123.00	123.00	123.00	123.00	1,100
2019-11-12	123.00	123.00	123.00	123.00	0
2019-11-11	123.00	123.00	123.00	123.00	0
2019-11-08	123.00	123.00	123.00	123.00	500
2019-11-07	123.00	123.00	123.00	123.00	0
2019-11-06	123.00	123.00	123.00	123.00	2,000
2019-11-05	123.00	123.00	118.00	123.00	0
2019-11-04	123.00	123.00	123.00	123.00	387
2019-11-01	123.00	123.00	123.00	123.00	0
2019-10-31	123.00	123.00	123.00	123.00	76
2019-10-30	124.00	128.00	128.00	124.00	10,000
2019-10-29	124.00	124.00	124.00	124.00	0
2019-10-28	124.00	124.00	124.00	124.00	0
2019-10-25	124.00	124.00	124.00	124.00	0
2019-10-24	124.00	124.00	124.00	124.00	0
2019-10-23	125.00	125.00	125.00	125.00	0
2019-10-22	120.00	125.00	120.00	125.00	2,000
2019-10-21	120.00	120.00	120.00	120.00	0
2019-10-18	120.00	120.00	120.00	120.00	0
2019-10-17	120.00	120.00	120.00	120.00	10,900
2019-10-16	117.00	120.00	112.00	120.00	12,614
2019-10-15	117.00	117.00	117.00	117.00	2,000
2019-10-14	114.00	117.00	114.00	117.00	0
2019-10-11	114.00	114.00	114.00	114.00	1,414
2019-10-10	114.00	114.00	114.00	114.00	0
2019-10-09	114.00	114.00	114.00	114.00	0
2019-10-08	114.00	114.00	114.00	114.00	0
2019-10-07	114.00	114.00	114.00	114.00	0
2019-10-04	114.00	114.00	114.00	114.00	670
2019-10-03	114.00	114.00	114.00	114.00	0
2019-10-02	114.00	114.00	114.00	114.00	0
2019-10-01	114.00	114.00	114.00	114.00	0
2019-09-30	114.00	114.00	114.00	114.00	850
2019-09-27	114.00	114.00	114.00	114.00	423
2019-09-26	114.00	114.00	114.00	114.00	1,800
2019-09-25	114.00	114.00	114.00	114.00	0
2019-09-24	114.00	114.00	114.00	114.00	0
2019-09-23	114.00	114.00	114.00	114.00	2,559
2019-09-20	114.00	114.00	114.00	114.00	1,200
2019-09-19	114.00	114.00	114.00	114.00	0
2019-09-18	114.00	114.00	114.00	114.00	213
2019-09-17	114.00	114.00	114.00	114.00	0
2019-09-16	114.00	114.00	114.00	114.00	0
2019-09-13	114.00	114.00	114.00	114.00	0
2019-09-12	114.00	114.00	114.00	114.00	0
2019-09-11	114.00	114.00	114.00	114.00	0
2019-09-10	113.00	113.00	113.00	113.00	0
2019-09-09	113.00	113.00	113.00	113.00	0
2019-09-06	113.00	113.00	113.00	113.00	0
2019-09-05	113.00	113.00	113.00	113.00	0
2019-09-04	113.00	113.00	113.00	113.00	0
2019-09-03	113.00	113.00	113.00	113.00	856
2019-09-02	113.00	113.00	113.00	113.00	0
2019-08-30	113.00	113.00	113.00	113.00	0
2019-08-29	113.00	113.00	113.00	113.00	0
2019-08-28	113.00	113.00	113.00	113.00	0
2019-08-27	113.00	113.00	113.00	113.00	699
2019-08-23	113.00	113.00	113.00	113.00	106
2019-08-22	113.00	113.00	113.00	113.00	63
2019-08-21	113.00	113.00	113.00	113.00	212
2019-08-20	113.00	113.00	113.00	113.00	0
2019-08-19	113.00	113.00	113.00	113.00	8,600
2019-08-16	113.00	113.00	113.00	113.00	1,497
2019-08-15	113.00	113.00	113.00	113.00	2,172
2019-08-14	113.00	113.00	113.00	113.00	0
2019-08-13	113.00	113.00	113.00	113.00	0
2019-08-12	115.00	115.00	113.00	113.00	3,000
2019-08-09	115.00	115.00	115.00	115.00	0
2019-08-08	114.00	115.00	114.00	115.00	4,000
2019-08-07	115.00	115.00	114.00	114.00	2,886
2019-08-06	115.00	115.00	115.00	115.00	1,000
2019-08-05	115.00	120.00	120.00	115.00	13,235
2019-08-02	115.00	115.00	115.00	115.00	0
2019-08-01	115.00	115.00	115.00	115.00	5,000
2019-07-31	115.00	115.00	115.00	115.00	0
2019-07-30	115.00	115.00	115.00	115.00	1,482
2019-07-29	115.00	115.00	115.00	115.00	508
2019-07-26	115.00	115.00	115.00	115.00	0
2019-07-25	115.00	115.00	115.00	115.00	1,292
2019-07-24	115.00	115.00	115.00	115.00	9,250
2019-07-23	115.00	115.00	115.00	115.00	0
2019-07-22	115.00	115.00	115.00	115.00	2,000
2019-07-19	115.00	115.00	115.00	115.00	0
2019-07-18	115.00	115.00	115.00	115.00	600
2019-07-17	115.00	115.00	115.00	115.00	8,366
2019-07-16	115.00	115.00	115.00	115.00	838
2019-07-15	115.00	115.00	115.00	115.00	0
2019-07-12	115.00	115.00	115.00	115.00	314
2019-07-11	115.00	115.00	115.00	115.00	0
2019-07-10	115.00	115.00	115.00	115.00	0
2019-07-09	115.00	115.00	115.00	115.00	430
2019-07-08	114.00	115.00	114.00	115.00	0
2019-07-05	114.00	114.00	114.00	114.00	0
2019-07-04	114.00	114.00	114.00	114.00	3,500
2019-07-03	114.00	114.00	114.00	114.00	13,265
2019-07-02	114.00	114.00	114.00	114.00	0
2019-07-01	119.00	119.00	114.00	114.00	9,908
2019-06-28	119.00	119.00	119.00	119.00	0
2019-06-27	119.00	119.00	119.00	119.00	0
2019-06-26	119.00	119.00	119.00	119.00	0
2019-06-25	119.00	119.00	119.00	119.00	0
2019-06-24	119.00	119.00	119.00	119.00	0
2019-06-21	119.00	119.00	119.00	119.00	0
2019-06-20	119.00	119.00	119.00	119.00	0
2019-06-19	119.00	119.00	119.00	119.00	206
2019-06-18	119.00	119.00	119.00	119.00	0
2019-06-17	119.00	119.00	119.00	119.00	0
2019-06-14	119.00	119.00	119.00	119.00	0
2019-06-13	119.00	119.00	119.00	119.00	800
2019-06-12	119.00	119.00	119.00	119.00	2,619
2019-06-11	119.00	119.00	119.00	119.00	3,476
2019-06-10	119.00	119.00	119.00	119.00	2,485
2019-06-07	120.00	120.00	119.00	119.00	5,213
2019-06-06	120.00	120.00	120.00	120.00	14
2019-06-05	120.00	120.00	120.00	120.00	0
2019-06-04	120.00	120.00	120.00	120.00	0
2019-05-31	120.00	120.00	120.00	120.00	1,000
2019-05-30	120.00	120.00	120.00	120.00	10,272
2019-05-29	120.00	120.00	120.00	120.00	0
2019-05-28	120.00	120.00	120.00	120.00	7,675
2019-05-24	120.00	120.00	120.00	120.00	11
2019-05-23	120.00	120.00	120.00	120.00	0
2019-05-22	120.00	120.00	120.00	120.00	0
2019-05-21	120.00	120.00	120.00	120.00	8,000
2019-05-20	120.00	120.00	120.00	120.00	18,958
2019-05-17	120.00	120.00	120.00	120.00	1,000
2019-05-16	120.00	120.00	120.00	120.00	0
2019-05-15	120.00	120.00	120.00	120.00	207
2019-05-14	120.00	120.00	120.00	120.00	0
2019-05-13	120.00	120.00	120.00	120.00	416
2019-05-10	120.00	120.00	120.00	120.00	0
2019-05-09	120.00	120.00	120.00	120.00	0
2019-05-08	122.50	125.00	120.00	120.00	5,054
2019-05-07	120.00	122.50	120.00	122.50	41,494

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