Zegona Com Share History

Zegona Com Share Price history. The following table shows end-of-day data ZEG historical share prices for Zegona Com, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	230.00	230.00	220.00	220.00	22,215
2024-05-01	230.00	230.00	230.00	230.00	24
2024-04-30	224.00	230.00	224.00	230.00	11,070
2024-04-29	224.00	228.00	220.00	220.00	22,593
2024-04-26	228.00	238.00	228.00	238.00	33,519
2024-04-25	244.00	244.00	232.00	238.00	15,340
2024-04-24	248.00	248.00	234.00	234.00	47,307
2024-04-23	240.00	240.00	240.00	240.00	30,786
2024-04-22	246.00	246.00	246.00	246.00	34,268
2024-04-19	246.00	246.00	246.00	246.00	48,674
2024-04-18	240.00	248.00	240.00	246.00	175,385
2024-04-17	242.00	248.00	236.00	248.00	65,642
2024-04-16	242.00	246.00	240.00	240.00	317,630
2024-04-15	242.00	246.00	242.00	246.00	20,248
2024-04-12	242.00	242.00	234.00	242.00	1,005,428
2024-04-11	234.00	244.00	228.00	240.00	883,124
2024-04-10	232.00	234.00	222.00	234.00	252,900
2024-04-09	222.00	230.00	222.00	230.00	20,619
2024-04-08	224.00	230.00	216.00	228.00	180,324
2024-04-05	226.00	226.00	220.00	220.00	3,530
2024-04-04	216.00	226.00	216.00	226.00	51,927
2024-04-03	224.00	224.00	216.00	224.00	933
2024-04-02	226.00	226.00	216.00	226.00	16,163
2024-04-01	226.00	226.00	226.00	226.00	0
2024-03-29	226.00	226.00	226.00	226.00	0
2024-03-28	228.00	228.00	216.00	226.00	146,929
2024-03-27	226.00	226.00	222.00	224.00	8,227
2024-03-26	214.00	226.00	214.00	226.00	44,056
2024-03-25	224.00	226.00	224.00	226.00	7,351
2024-03-22	216.00	224.00	216.00	224.00	6,482
2024-03-21	220.00	220.00	220.00	220.00	188,118
2024-03-20	220.00	220.00	220.00	220.00	25,465
2024-03-19	208.00	220.00	208.00	220.00	502,186
2024-03-18	214.00	214.00	210.00	214.00	969
2024-03-15	200.00	216.00	200.00	212.00	36,226
2024-03-14	204.00	206.00	200.00	206.00	10,062
2024-03-13	204.00	204.00	197.00	202.00	50,448
2024-03-12	204.00	206.00	204.00	206.00	13,469
2024-03-11	195.00	197.00	194.00	194.00	19,110
2024-03-08	195.00	208.00	195.00	195.00	274,940
2024-03-07	197.00	208.00	194.00	196.00	29,698
2024-03-06	202.00	208.00	202.00	203.50	51,377
2024-03-05	206.00	206.00	197.00	199.00	23,742
2024-03-04	216.00	220.00	200.00	200.00	217,745
2024-03-01	212.00	212.00	204.00	206.00	37,613
2024-02-29	210.00	210.00	206.00	207.00	19,124
2024-02-28	212.00	214.00	208.00	208.00	140,599
2024-02-27	230.00	230.00	202.00	214.00	171,935
2024-02-26	242.00	242.00	230.00	230.00	7,258
2024-02-23	236.00	236.00	236.00	234.00	743,858
2024-02-22	240.00	240.00	232.00	234.00	18,191
2024-02-21	240.00	244.00	240.00	244.00	11,517
2024-02-20	246.00	246.00	236.00	240.00	14,015
2024-02-19	246.00	246.00	246.00	246.00	5,328
2024-02-16	232.00	242.00	230.00	242.00	92,916
2024-02-15	230.00	230.00	230.00	230.00	2,163,268
2024-02-14	226.00	234.00	224.00	227.00	25,028
2024-02-13	236.00	236.00	226.00	230.00	6,391
2024-02-12	238.00	238.00	236.00	236.00	232,873
2024-02-09	224.00	232.00	220.00	230.00	1,214,149
2024-02-08	218.00	224.00	218.00	224.00	329,809
2024-02-07	208.00	218.00	208.00	216.00	1,707,872
2024-02-06	212.00	214.00	202.00	202.00	28,964
2024-02-05	208.00	216.00	208.00	210.00	1,708,860
2024-02-02	185.00	210.00	184.00	210.00	260,327
2024-02-01	180.00	184.00	180.00	183.00	726,729
2024-01-31	183.00	183.00	183.00	183.00	17,357
2024-01-30	180.00	180.00	178.00	178.00	455,655
2024-01-29	179.00	179.00	179.00	182.00	90,561
2024-01-26	179.00	184.00	179.00	183.00	82,080
2024-01-25	178.00	180.00	178.00	180.00	346,513
2024-01-24	183.00	183.00	181.00	179.50	48,559
2024-01-23	179.00	181.00	179.00	179.50	149,886
2024-01-22	179.00	182.00	179.00	182.00	20,914
2024-01-19	178.50	178.50	178.50	178.50	199,713
2024-01-18	175.00	177.00	175.00	178.50	15,707
2024-01-17	176.00	177.50	176.00	177.50	0
2024-01-16	178.00	180.00	174.00	176.00	26,018
2024-01-15	178.00	180.00	178.00	179.00	95,570
2024-01-12	182.00	182.00	178.00	180.00	645,064
2024-01-11	182.00	184.00	180.00	184.00	3,130
2024-01-10	184.00	184.00	180.00	184.00	32,079
2024-01-09	187.00	187.00	182.00	182.00	189,034
2024-01-08	185.00	189.00	182.00	189.00	88,035
2024-01-05	188.00	188.00	187.00	186.50	33,776
2024-01-04	192.00	192.00	192.00	191.00	4,347
2024-01-03	190.00	192.00	190.00	190.00	11,172
2024-01-02	188.00	190.00	186.00	186.50	25,548
2024-01-01	185.00	185.00	185.00	185.00	0
2023-12-29	188.00	188.00	184.00	185.00	16,424
2023-12-28	187.00	188.00	185.00	186.00	103,409
2023-12-27	180.00	187.00	180.00	186.00	39,453
2023-12-26	175.00	175.00	175.00	175.00	0
2023-12-25	175.00	175.00	175.00	175.00	0
2023-12-22	180.00	180.00	175.00	175.00	883
2023-12-21	178.00	178.00	175.00	176.50	40,561
2023-12-20	175.00	175.00	175.00	175.00	10,443
2023-12-19	175.00	178.00	172.00	178.00	79,558
2023-12-18	171.00	171.00	170.00	170.00	22,899
2023-12-15	167.00	175.00	167.00	170.00	12,050
2023-12-14	173.00	175.00	172.00	175.00	549,062
2023-12-13	169.00	172.00	167.00	167.00	114,666
2023-12-12	165.00	170.00	165.00	165.00	493,312
2023-12-11	159.00	164.00	159.00	164.00	277,473
2023-12-08	160.00	160.00	159.00	160.00	92,882
2023-12-07	160.00	160.00	157.00	157.00	205,990
2023-12-06	160.00	160.00	160.00	160.00	10,912
2023-12-05	160.00	160.00	160.00	160.00	15,299
2023-12-04	165.00	165.00	161.00	163.00	7,468
2023-12-01	161.00	163.00	161.00	163.00	196,482
2023-11-30	165.00	165.00	160.00	161.50	1,015,945
2023-11-29	160.00	160.00	160.00	159.00	11,057
2023-11-28	159.00	164.00	159.00	160.00	226,297
2023-11-27	157.00	159.00	157.00	157.00	15,075
2023-11-24	157.00	157.00	157.00	155.50	13,700
2023-11-23	154.00	159.00	154.00	156.00	537,725
2023-11-22	150.00	154.00	150.00	152.00	990,750
2023-11-21	150.00	150.00	148.00	149.00	351,857
2023-11-20	145.00	149.00	145.00	149.00	130,297
2023-11-17	154.00	154.00	145.00	147.00	1,366,999
2023-11-16	150.00	150.00	147.00	149.50	304,649
2023-11-15	144.00	153.00	142.50	150.00	941,628
2023-11-14	147.50	141.00	135.00	141.00	1,210,549
2023-11-13	30.40	30.40	30.40	30.40	0
2023-11-10	30.40	30.40	30.40	30.40	0
2023-11-09	30.40	30.40	30.40	30.40	0
2023-11-08	30.40	30.40	30.40	30.40	0
2023-11-07	30.40	30.40	30.40	30.40	0
2023-11-06	30.40	30.40	30.40	30.40	0
2023-11-03	30.40	30.40	30.40	30.40	0
2023-11-02	30.40	30.40	30.40	30.40	0
2023-11-01	30.40	30.40	30.40	30.40	0
2023-10-31	30.40	30.40	30.40	30.40	0
2023-10-30	30.40	30.40	30.40	30.40	0
2023-10-27	30.40	30.40	30.40	30.40	0
2023-10-26	30.40	30.40	30.40	30.40	0
2023-10-25	30.40	30.40	30.40	30.40	0
2023-10-24	30.40	30.40	30.40	30.40	0
2023-10-23	30.40	30.40	30.40	30.40	0
2023-10-20	30.40	30.40	30.40	30.40	0
2023-10-19	30.40	30.40	30.40	30.40	0
2023-10-18	30.40	30.40	30.40	30.40	0
2023-10-17	30.40	30.40	30.40	30.40	0
2023-10-16	30.40	30.40	30.40	30.40	0
2023-10-13	30.40	30.40	30.40	30.40	0
2023-10-12	30.40	30.40	30.40	30.40	0
2023-10-11	30.40	30.40	30.40	30.40	0
2023-10-10	30.40	30.40	30.40	30.40	0
2023-10-09	30.40	30.40	30.40	30.40	0
2023-10-06	30.40	30.40	30.40	30.40	0
2023-10-05	30.40	30.40	30.40	30.40	0
2023-10-04	30.40	30.40	30.40	30.40	0
2023-10-03	30.40	30.40	30.40	30.40	0
2023-10-02	30.40	30.40	30.40	30.40	0
2023-09-29	30.40	30.40	30.40	30.40	0
2023-09-28	30.40	30.40	30.40	30.40	0
2023-09-27	30.40	30.40	30.40	30.40	0
2023-09-26	30.40	30.40	30.40	30.40	0
2023-09-25	30.40	30.40	30.40	30.40	0
2023-09-22	31.20	32.00	28.00	31.20	0
2023-09-21	31.20	31.20	30.40	31.20	12
2023-09-20	34.50	34.50	31.50	31.50	16,000
2023-09-19	34.50	34.50	34.50	34.50	0
2023-09-18	34.50	34.50	34.50	34.50	0
2023-09-15	34.50	34.50	34.50	34.50	5,194
2023-09-14	34.50	34.50	34.50	34.50	200
2023-09-13	34.00	34.50	34.00	34.50	200
2023-09-12	34.50	34.50	34.50	34.50	200
2023-09-11	34.50	34.50	34.50	34.50	255
2023-09-08	34.50	34.50	34.50	34.50	200
2023-09-07	34.50	34.50	34.50	34.50	208
2023-09-06	34.50	34.50	34.50	34.50	4,560
2023-09-05	34.50	34.50	34.50	34.50	100
2023-09-04	34.50	34.50	34.50	34.50	100
2023-09-01	34.50	34.50	34.50	34.50	2,212
2023-08-31	34.50	34.50	34.50	34.50	200
2023-08-30	34.50	34.50	34.50	34.50	210
2023-08-29	34.00	34.50	34.00	34.50	200
2023-08-28	34.50	34.50	34.50	34.50	0
2023-08-25	34.50	34.50	34.50	34.50	200
2023-08-24	34.50	34.50	34.50	34.50	200
2023-08-23	34.50	34.50	34.50	34.50	200
2023-08-22	34.50	34.50	34.50	34.50	203
2023-08-21	34.50	34.50	34.50	34.50	200
2023-08-18	35.50	35.50	34.50	34.50	200
2023-08-17	35.50	35.50	35.50	35.50	1,454
2023-08-16	35.50	35.50	35.50	35.50	200
2023-08-15	35.50	35.50	35.50	35.50	200
2023-08-14	35.50	35.50	35.50	35.50	208
2023-08-11	35.50	35.50	35.50	35.50	212
2023-08-10	35.50	35.50	35.50	35.50	200
2023-08-09	35.00	35.50	35.00	35.50	200
2023-08-08	35.50	35.50	35.50	35.50	200
2023-08-07	36.50	36.50	35.50	35.50	7,700
2023-08-04	36.50	36.50	36.50	36.50	1,065
2023-08-03	36.50	36.50	36.50	36.50	100
2023-08-02	36.50	36.50	36.50	36.50	2,759
2023-08-01	37.50	37.50	36.50	36.50	6,944
2023-07-31	37.50	37.50	37.50	37.50	7,100
2023-07-28	37.50	37.50	37.50	37.50	300
2023-07-27	37.50	37.50	37.50	37.50	329
2023-07-26	38.50	38.50	37.50	37.50	2,100
2023-07-25	39.00	39.00	38.50	38.50	4,468
2023-07-24	39.00	39.00	39.00	39.00	200
2023-07-21	41.50	41.50	39.00	39.00	4,100
2023-07-20	41.50	41.50	41.50	41.50	96
2023-07-19	41.50	41.50	41.50	41.50	1,739
2023-07-18	42.00	42.00	41.50	41.50	166
2023-07-17	42.00	42.00	42.00	42.00	30,826
2023-07-14	42.00	42.00	42.00	42.00	200
2023-07-13	42.00	42.00	42.00	42.00	200
2023-07-12	44.00	44.00	42.00	42.00	2,126
2023-07-11	44.00	44.00	44.00	44.00	66
2023-07-10	44.00	44.00	44.00	44.00	93
2023-07-07	44.00	44.00	44.00	44.00	85
2023-07-06	45.00	45.00	44.00	44.00	2,432
2023-07-05	45.00	45.00	45.00	45.00	49
2023-07-04	45.10	45.10	45.10	45.10	142
2023-07-03	47.50	47.50	45.10	45.10	11,442
2023-06-30	47.50	47.50	47.50	47.50	1,264
2023-06-29	47.50	47.50	47.50	47.50	140
2023-06-28	47.50	48.00	47.50	48.00	114
2023-06-27	48.00	48.00	48.00	48.00	42
2023-06-26	48.00	48.50	48.00	48.00	106
2023-06-23	48.50	48.50	48.50	48.50	4,078
2023-06-22	48.50	48.50	48.50	48.50	32
2023-06-21	48.50	48.50	48.50	48.50	224
2023-06-20	48.50	48.50	48.50	48.50	200
2023-06-19	48.50	48.50	48.50	48.50	132
2023-06-16	48.50	48.50	48.50	48.50	1,014
2023-06-15	48.50	48.50	48.50	48.50	33
2023-06-14	49.00	49.00	48.50	48.50	2,051
2023-06-13	49.00	49.00	49.00	49.00	58
2023-06-12	49.00	49.00	49.00	49.00	63
2023-06-09	49.00	49.00	49.00	49.00	70
2023-06-08	49.00	49.00	49.00	49.00	71
2023-06-07	48.50	49.00	48.50	49.00	45
2023-06-06	48.50	49.00	48.50	49.00	160
2023-06-05	49.00	49.00	49.00	49.00	212
2023-06-02	49.00	49.00	49.00	49.00	128
2023-06-01	48.50	49.00	48.50	49.00	214
2023-05-31	49.00	49.00	49.00	49.00	200
2023-05-30	49.00	49.00	49.00	49.00	200
2023-05-29	49.00	49.00	49.00	49.00	0
2023-05-26	49.00	49.00	49.00	49.00	200
2023-05-25	50.00	50.00	49.00	49.00	249
2023-05-24	50.00	50.00	50.00	50.00	200
2023-05-23	50.00	50.00	50.00	50.00	200
2023-05-22	50.00	50.00	50.00	50.00	200
2023-05-19	50.00	50.00	50.00	50.00	200
2023-05-18	50.00	50.00	50.00	50.00	200
2023-05-17	50.00	50.00	50.00	50.00	299
2023-05-16	51.00	51.00	50.00	50.00	200
2023-05-15	51.00	51.00	51.00	51.00	200
2023-05-12	51.00	51.00	51.00	51.00	700
2023-05-11	51.00	51.00	51.00	51.00	200
2023-05-10	51.00	51.00	51.00	51.00	700
2023-05-09	51.00	51.00	51.00	51.00	200
2023-05-08	51.00	51.00	51.00	51.00	0
2023-05-05	51.00	51.00	51.00	51.00	229
2023-05-04	51.00	51.00	51.00	51.00	892
2023-05-03	51.50	51.50	51.50	51.50	523
2023-05-02	51.50	54.00	51.50	51.50	289
2023-05-01	51.50	51.50	51.50	51.50	0
2023-04-28	51.50	51.50	51.50	51.50	226
2023-04-27	51.50	51.50	51.50	51.50	240
2023-04-26	53.50	53.50	51.50	51.50	20,013
2023-04-25	53.50	54.00	53.50	53.50	271
2023-04-24	54.50	54.50	53.00	53.50	730
2023-04-21	54.50	54.50	54.50	54.50	66
2023-04-20	54.50	54.50	54.50	54.50	78
2023-04-19	54.50	54.50	54.50	54.50	36
2023-04-18	54.00	54.00	54.00	54.00	13,001
2023-04-17	54.00	54.00	54.00	54.00	1
2023-04-14	54.00	54.00	54.00	54.00	10,001
2023-04-13	54.00	54.00	54.00	54.00	1,898
2023-04-12	54.00	54.00	54.00	54.00	1
2023-04-11	53.50	54.50	53.50	54.00	13,403
2023-04-10	53.50	53.50	53.50	53.50	0
2023-04-07	53.50	53.50	53.50	53.50	0
2023-04-06	53.50	53.50	53.50	53.50	26,921
2023-04-05	54.50	54.50	53.50	53.50	25,001
2023-04-04	66.00	66.00	54.50	54.50	76,713
2023-04-03	68.25	68.25	66.00	66.00	7,160
2023-03-31	68.25	68.25	68.25	68.25	0
2023-03-30	69.00	69.00	68.25	68.25	0
2023-03-29	69.25	69.25	69.00	69.00	0
2023-03-28	69.25	69.25	69.25	69.25	0
2023-03-27	69.25	69.25	69.25	69.25	15
2023-03-24	69.00	69.25	69.00	69.25	0
2023-03-23	69.25	69.25	69.25	69.25	0
2023-03-22	69.25	69.25	69.25	69.25	7,249
2023-03-21	69.25	69.25	69.25	69.25	0
2023-03-20	69.25	69.25	69.25	69.25	0
2023-03-17	69.25	69.25	69.25	69.25	0
2023-03-16	69.25	69.25	69.25	69.25	0
2023-03-15	69.25	69.25	69.25	69.25	0
2023-03-14	69.25	69.25	69.25	69.25	0
2023-03-13	69.25	69.25	69.25	69.25	0
2023-03-10	70.25	70.25	70.25	69.25	0
2023-03-09	70.25	70.25	70.25	70.25	0
2023-03-08	70.25	70.25	70.25	70.25	0
2023-03-07	70.25	70.25	70.25	70.25	25,206
2023-03-06	70.25	70.25	70.25	70.25	22,293
2023-03-03	70.25	70.25	70.25	70.25	0
2023-03-02	70.25	70.25	70.25	70.25	0
2023-03-01	72.00	72.00	70.25	70.25	0
2023-02-28	74.50	74.50	71.75	72.00	8,000
2023-02-27	76.50	76.50	74.50	74.50	6,013
2023-02-24	76.50	76.50	76.50	76.50	13
2023-02-23	76.50	76.50	76.50	76.50	13
2023-02-22	76.50	76.50	76.50	76.50	13
2023-02-21	76.50	76.50	76.50	76.50	13
2023-02-20	76.50	76.50	76.50	76.50	14
2023-02-17	75.50	76.50	75.50	76.50	14
2023-02-16	76.50	76.50	76.50	76.50	0
2023-02-15	76.50	76.50	76.50	76.50	16
2023-02-14	76.50	76.50	76.50	76.50	22
2023-02-13	76.50	76.50	76.50	76.50	23
2023-02-10	76.50	76.50	76.50	76.50	1,323
2023-02-09	76.50	76.50	76.50	76.50	21
2023-02-08	75.50	76.50	75.50	76.50	21
2023-02-07	76.50	76.50	76.50	76.50	23
2023-02-06	76.50	76.50	76.50	76.50	24
2023-02-03	76.50	76.50	76.50	76.50	0
2023-02-02	76.50	76.50	76.50	76.50	200
2023-02-01	76.50	76.50	76.50	76.50	0
2023-01-31	76.50	76.50	76.50	76.50	0
2023-01-30	76.50	76.50	76.50	76.50	0
2023-01-27	75.50	76.50	75.50	76.50	0
2023-01-26	75.50	76.50	75.50	76.50	0
2023-01-25	76.50	76.50	76.50	76.50	0
2023-01-24	76.50	76.50	76.50	76.50	10,000
2023-01-23	76.50	76.50	76.50	76.50	0
2023-01-20	76.50	76.50	76.50	76.50	0
2023-01-19	77.50	77.50	76.50	76.50	0
2023-01-18	77.50	77.50	77.50	77.50	0
2023-01-17	77.50	77.50	77.50	77.50	13
2023-01-16	77.50	77.50	77.50	77.50	14
2023-01-13	77.50	77.50	77.50	77.50	14
2023-01-12	77.50	77.50	77.50	77.50	14
2023-01-11	77.50	77.50	77.50	77.50	14
2023-01-10	77.50	77.50	77.50	77.50	14
2023-01-09	77.50	77.50	77.50	77.50	826
2023-01-06	77.50	77.50	77.50	77.50	13
2023-01-05	77.50	77.50	77.50	77.50	13
2023-01-04	78.50	78.50	77.50	77.50	3,010
2023-01-03	79.50	79.50	78.50	78.50	5,005
2023-01-02	79.50	79.50	79.50	79.50	0
2022-12-30	79.50	79.50	79.50	79.50	5
2022-12-29	78.50	79.50	78.50	79.50	20
2022-12-28	79.50	79.50	79.50	79.50	33
2022-12-27	79.50	79.50	79.50	79.50	0
2022-12-26	79.50	79.50	79.50	79.50	0
2022-12-23	79.50	79.50	79.50	79.50	22
2022-12-22	79.50	79.50	79.50	79.50	0
2022-12-21	79.50	79.50	79.50	79.50	22
2022-12-20	79.50	80.50	79.50	79.50	21
2022-12-19	79.50	79.50	79.50	79.50	390
2022-12-16	79.50	79.50	79.50	79.50	0
2022-12-15	79.50	79.50	79.50	79.50	3,556
2022-12-14	78.50	79.50	78.50	79.50	1
2022-12-13	79.50	79.50	79.50	79.50	1
2022-12-12	79.50	79.50	79.50	79.50	1,011
2022-12-09	79.50	79.50	79.50	79.50	1
2022-12-08	79.50	79.50	79.50	79.50	1
2022-12-07	79.50	79.50	79.50	79.50	1
2022-12-06	78.50	79.50	78.50	79.50	105
2022-12-05	79.50	79.50	79.50	79.50	1
2022-12-02	79.50	79.50	79.50	79.50	1
2022-12-01	79.50	79.50	79.50	79.50	45
2022-11-30	79.50	79.50	79.50	79.50	2
2022-11-29	79.50	79.50	79.50	79.50	2
2022-11-28	79.50	79.50	79.50	79.50	337
2022-11-25	79.50	79.50	79.50	79.50	15,002
2022-11-24	79.50	79.50	79.50	79.50	2
2022-11-23	79.50	79.50	79.50	79.50	1,602
2022-11-22	79.50	79.50	79.50	79.50	1
2022-11-21	80.00	80.00	80.00	80.00	1
2022-11-18	80.00	80.00	80.00	80.00	9
2022-11-17	80.00	80.00	80.00	80.00	9
2022-11-16	80.00	80.00	80.00	80.00	9
2022-11-15	80.50	80.50	80.00	80.00	15,009
2022-11-14	80.50	80.50	80.50	80.50	9
2022-11-11	78.50	80.50	78.50	80.50	26,974
2022-11-10	76.50	78.50	76.50	78.50	22,184
2022-11-09	75.00	75.00	75.00	75.00	10
2022-11-08	75.00	75.00	75.00	75.00	12
2022-11-07	75.00	75.00	75.00	75.00	68
2022-11-04	75.00	75.00	75.00	75.00	47
2022-11-03	75.00	75.00	75.00	75.00	47
2022-11-02	75.00	75.00	75.00	75.00	50
2022-11-01	75.00	75.00	75.00	75.00	49
2022-10-31	75.00	75.00	75.00	75.00	52
2022-10-28	75.00	75.00	75.00	75.00	55
2022-10-27	75.00	75.00	75.00	75.00	91
2022-10-26	75.00	75.00	75.00	75.00	87
2022-10-25	75.00	75.00	75.00	75.00	108
2022-10-24	75.00	75.00	75.00	75.00	5,115
2022-10-21	75.00	75.00	75.00	75.00	155
2022-10-20	75.00	75.00	75.00	75.00	125
2022-10-19	75.00	75.00	75.00	75.00	125
2022-10-18	75.00	75.00	75.00	75.00	135
2022-10-17	75.00	75.00	75.00	75.00	145
2022-10-14	75.00	75.00	75.00	75.00	146
2022-10-13	75.00	75.00	75.00	75.00	0
2022-10-12	75.00	75.00	75.00	75.00	0
2022-10-11	75.00	75.00	75.00	75.00	0
2022-10-10	75.00	75.00	75.00	75.00	0
2022-10-07	75.00	75.00	75.00	75.00	3,870
2022-10-06	75.00	75.00	73.00	75.00	0
2022-10-05	76.50	76.50	75.00	75.00	4,638
2022-10-04	76.50	76.50	76.50	76.50	0
2022-10-03	76.50	76.50	75.00	76.50	100
2022-09-30	76.50	76.50	76.50	76.50	933
2022-09-29	76.50	76.50	76.50	76.50	0
2022-09-28	79.50	79.50	76.50	76.50	32,820
2022-09-27	79.50	79.50	77.00	79.50	0
2022-09-26	79.50	79.50	77.00	79.50	0
2022-09-23	79.50	79.50	77.00	79.50	64
2022-09-22	79.50	79.50	79.50	79.50	0
2022-09-21	79.50	79.50	79.50	79.50	0
2022-09-20	81.00	81.00	79.50	79.50	117
2022-09-19	81.00	81.00	81.00	81.00	0
2022-09-16	81.00	81.00	80.00	81.00	0
2022-09-15	81.00	81.00	81.00	81.00	109
2022-09-14	81.50	81.50	81.00	81.00	23,688
2022-09-13	81.50	81.50	81.50	81.50	16,000
2022-09-12	82.00	82.00	81.50	81.50	10,000
2022-09-09	82.00	82.00	82.00	82.00	0
2022-09-08	82.00	82.00	82.00	82.00	2,837
2022-09-07	82.00	82.00	81.00	82.00	100
2022-09-06	82.00	82.00	82.00	82.00	0
2022-09-05	82.00	82.00	81.00	82.00	0
2022-09-02	82.50	82.50	82.00	82.00	100
2022-09-01	82.50	82.50	82.50	82.50	0
2022-08-31	80.00	82.50	80.00	82.50	519
2022-08-30	82.50	82.50	82.50	82.50	0
2022-08-29	82.50	82.50	82.50	82.50	0
2022-08-26	82.50	82.50	82.50	82.50	0
2022-08-25	82.50	82.50	82.50	82.50	645
2022-08-24	82.50	82.50	82.00	82.50	0
2022-08-23	82.50	82.50	82.50	82.50	0
2022-08-22	82.50	82.50	82.50	82.50	0
2022-08-19	84.00	84.00	82.50	82.50	3,800
2022-08-18	84.00	84.00	84.00	84.00	2,400
2022-08-17	84.00	84.00	84.00	84.00	59
2022-08-16	84.00	84.00	84.00	84.00	0
2022-08-15	84.00	84.00	84.00	84.00	60
2022-08-12	84.50	84.50	82.00	84.00	0
2022-08-11	84.00	84.00	83.00	84.00	0
2022-08-10	84.00	84.00	84.00	84.00	0
2022-08-09	84.00	84.00	84.00	84.00	952
2022-08-08	83.50	84.00	83.00	84.00	0
2022-08-05	84.00	84.00	84.00	84.00	0
2022-08-04	84.00	84.00	84.00	84.00	40
2022-08-03	84.00	84.00	84.00	84.00	59
2022-08-02	84.00	84.00	83.00	84.00	0
2022-08-01	84.00	84.00	83.00	84.00	0
2022-07-29	84.00	84.00	83.00	84.00	0
2022-07-28	84.00	84.00	83.00	84.00	0
2022-07-27	84.00	84.00	83.00	84.00	0
2022-07-26	84.00	84.00	84.00	84.00	0
2022-07-25	84.00	84.00	83.00	84.00	0
2022-07-22	84.00	84.00	83.00	84.00	0
2022-07-21	84.00	84.00	83.00	84.00	0
2022-07-20	84.00	84.00	83.00	84.00	6,249
2022-07-19	84.00	84.00	83.00	84.00	0
2022-07-18	84.00	84.00	84.00	84.00	0
2022-07-15	84.00	84.00	84.00	84.00	0
2022-07-14	84.00	84.00	84.00	84.00	0
2022-07-13	84.00	84.00	84.00	84.00	0
2022-07-12	84.00	84.00	83.00	84.00	0
2022-07-11	84.00	84.00	84.00	84.00	0
2022-07-08	84.00	84.00	83.00	84.00	0
2022-07-07	84.00	84.00	84.00	84.00	0
2022-07-06	84.00	84.00	83.00	84.00	748
2022-07-05	84.00	84.00	84.00	84.00	0
2022-07-04	84.00	84.00	84.00	84.00	193
2022-07-01	84.00	84.00	83.00	84.00	0
2022-06-30	84.00	84.00	83.00	84.00	0
2022-06-29	84.00	84.00	83.00	84.00	0
2022-06-28	84.00	84.00	84.00	84.00	0
2022-06-27	84.00	84.00	84.00	84.00	0
2022-06-24	84.00	84.00	84.00	84.00	0
2022-06-23	84.00	84.00	83.00	84.00	0
2022-06-22	84.00	84.00	83.00	84.00	0
2022-06-21	84.00	84.00	84.00	84.00	0
2022-06-20	84.00	84.00	84.00	84.00	5,000
2022-06-17	85.50	85.50	83.00	84.00	400
2022-06-16	84.00	84.00	83.00	84.00	0
2022-06-15	84.00	84.00	83.00	84.00	178
2022-06-14	84.00	84.00	83.00	84.00	0
2022-06-13	84.00	84.00	83.00	84.00	0
2022-06-10	84.00	84.00	83.00	84.00	0
2022-06-09	84.00	84.00	83.00	84.00	0
2022-06-08	84.00	84.00	83.00	84.00	0
2022-06-07	88.00	88.00	84.00	84.00	20,631
2022-06-06	88.00	88.00	86.00	88.00	0
2022-06-03	88.00	88.00	88.00	88.00	0
2022-06-02	88.00	88.00	88.00	88.00	0
2022-06-01	88.00	88.00	86.00	88.00	0
2022-05-31	88.00	88.00	86.00	88.00	0
2022-05-30	88.00	88.00	86.00	88.00	0
2022-05-27	88.00	88.00	86.00	88.00	0
2022-05-26	88.00	88.00	86.00	88.00	0
2022-05-25	88.00	88.00	86.00	88.00	0
2022-05-24	88.00	88.00	86.00	88.00	0
2022-05-23	88.00	88.00	86.00	88.00	2,685
2022-05-20	88.00	88.00	86.00	88.00	0
2022-05-19	88.00	88.00	86.00	88.00	1,000
2022-05-18	88.00	88.00	86.00	88.00	116
2022-05-17	88.00	88.00	86.00	88.00	0
2022-05-16	88.00	88.00	86.00	88.00	0
2022-05-13	88.00	88.00	86.00	88.00	0
2022-05-12	86.75	86.75	86.00	86.75	400
2022-05-11	86.75	86.75	86.00	86.75	0
2022-05-10	86.75	86.75	86.00	86.75	0
2022-05-09	86.75	86.75	86.75	86.75	1,000
2022-05-06	86.75	86.75	86.00	86.75	0
2022-05-05	86.75	86.75	86.00	86.75	1,148
2022-05-04	86.75	86.75	86.00	86.75	373
2022-05-03	86.75	86.75	86.75	86.75	0
2022-05-02	86.75	86.75	86.75	86.75	0
2022-04-29	86.75	86.75	86.00	86.75	0
2022-04-28	86.75	86.75	86.00	86.75	0
2022-04-27	86.75	86.75	86.00	86.75	0
2022-04-26	86.75	86.75	86.00	86.75	100
2022-04-25	86.75	86.75	86.00	86.75	0
2022-04-22	86.75	86.75	86.00	86.75	0
2022-04-21	86.75	86.75	86.00	86.75	0
2022-04-20	86.75	86.75	86.00	86.75	0
2022-04-19	86.75	86.75	86.00	86.75	0
2022-04-18	86.75	86.75	86.75	86.75	0
2022-04-15	86.75	86.75	86.75	86.75	0
2022-04-14	86.75	86.75	86.00	86.75	1,360
2022-04-13	86.75	86.75	86.00	86.75	83
2022-04-12	86.75	86.75	86.75	86.75	0
2022-04-11	87.25	87.25	86.75	86.75	18,630
2022-04-08	87.25	87.25	87.00	87.25	385
2022-04-07	87.25	87.25	87.00	87.25	0
2022-04-06	87.25	87.25	87.00	87.25	14,595
2022-04-05	87.25	87.25	87.00	87.25	4,731
2022-04-04	85.00	88.50	87.00	87.25	145,144
2022-04-01	82.50	82.50	80.00	82.50	0
2022-03-31	82.50	82.50	80.00	82.50	0
2022-03-30	82.50	82.50	80.00	82.50	0
2022-03-29	82.50	82.50	80.00	82.50	0
2022-03-28	82.50	82.50	80.00	82.50	0
2022-03-25	82.50	82.50	82.50	82.50	0
2022-03-24	82.50	82.50	80.00	82.50	0
2022-03-23	82.50	82.50	80.00	82.50	0
2022-03-22	82.50	82.50	80.00	82.50	0
2022-03-21	82.50	82.50	80.00	82.50	3,586
2022-03-18	82.50	82.50	80.00	82.50	1,170
2022-03-17	82.50	82.50	80.00	82.50	0
2022-03-16	82.50	82.50	80.00	82.50	7,400
2022-03-15	82.50	82.50	80.00	82.50	0
2022-03-14	85.00	85.00	82.50	82.50	2,000
2022-03-11	85.50	85.50	83.00	85.00	458
2022-03-10	85.00	85.00	83.00	85.00	0
2022-03-09	85.00	85.00	83.00	85.00	0
2022-03-08	85.00	85.00	83.00	85.00	0
2022-03-07	85.50	85.50	83.00	85.00	152,858
2022-03-04	85.50	85.50	83.00	85.50	586
2022-03-03	85.50	85.50	83.00	85.50	0
2022-03-02	85.50	85.50	83.00	85.50	292
2022-03-01	85.50	85.50	83.00	85.50	11,210
2022-02-28	85.50	85.50	83.00	85.50	0
2022-02-25	85.50	85.50	83.00	85.50	0
2022-02-24	85.50	85.50	83.00	85.50	0
2022-02-23	85.50	85.50	83.00	85.50	3,739
2022-02-22	85.50	85.50	83.00	85.50	272
2022-02-21	85.50	85.50	83.00	85.50	2,342
2022-02-18	85.50	85.50	83.00	85.50	0
2022-02-17	85.50	85.50	83.00	85.50	33,919
2022-02-16	87.50	87.50	85.00	85.50	27,885
2022-02-15	87.50	87.50	85.00	87.50	5,688
2022-02-14	87.50	87.50	87.50	87.50	3,115
2022-02-11	87.50	87.50	85.00	87.50	0
2022-02-10	87.50	87.50	85.00	87.50	0
2022-02-09	87.50	87.50	85.00	87.50	108
2022-02-08	87.50	87.50	85.00	87.50	2,840
2022-02-07	87.50	87.50	85.00	87.50	2,076
2022-02-04	87.50	87.50	85.00	87.50	4,350
2022-02-03	87.50	87.50	85.00	87.50	0
2022-02-02	87.50	87.50	85.00	87.50	0
2022-02-01	87.50	87.50	85.00	87.50	1,877
2022-01-31	87.50	87.50	85.00	87.50	360
2022-01-28	87.50	87.50	85.00	87.50	0
2022-01-27	87.50	87.50	85.00	87.50	0
2022-01-26	87.50	87.50	85.00	87.50	587
2022-01-25	87.50	87.50	85.00	87.50	0
2022-01-24	87.50	87.50	85.00	87.50	0
2022-01-21	87.50	87.50	85.00	87.50	548
2022-01-20	87.50	87.50	85.00	87.50	0
2022-01-19	87.50	87.50	85.00	87.50	3,788
2022-01-18	87.50	87.50	85.00	87.50	1,676
2022-01-17	87.50	87.50	85.00	87.50	0
2022-01-14	87.50	87.50	85.00	87.50	626
2022-01-13	87.50	87.50	85.00	87.50	0
2022-01-12	87.50	87.50	85.00	87.50	166
2022-01-11	89.00	89.00	86.00	87.50	33,957
2022-01-10	89.00	89.00	86.00	89.00	0
2022-01-07	89.00	89.00	86.00	89.00	0
2022-01-06	90.00	90.00	88.00	89.00	6,738
2022-01-05	91.00	86.00	86.00	86.00	40,283
2022-01-04	91.50	91.50	90.00	91.50	0
2022-01-03	91.50	91.50	91.50	91.50	0
2021-12-31	91.50	91.50	90.00	91.50	0
2021-12-30	91.50	91.50	90.00	91.50	0
2021-12-29	91.50	91.50	90.00	91.50	0
2021-12-28	91.50	91.50	91.50	91.50	0
2021-12-27	91.50	91.50	91.50	91.50	0
2021-12-24	91.00	91.50	90.00	91.50	81,000
2021-12-23	91.50	91.50	90.00	91.50	3,466
2021-12-22	91.50	91.50	90.00	91.50	1,603
2021-12-21	91.50	91.50	90.00	91.50	837
2021-12-20	92.50	92.50	90.00	91.50	3,286
2021-12-17	92.50	92.50	90.00	92.50	40,737
2021-12-16	93.00	93.00	91.00	92.50	136,080
2021-12-15	94.00	94.00	90.00	92.50	22,203
2021-12-14	96.50	96.50	94.00	94.00	4,000
2021-12-13	96.50	96.50	95.00	96.50	0
2021-12-10	97.50	97.50	95.00	96.50	0
2021-12-09	97.50	97.50	95.00	97.50	4,874
2021-12-08	97.50	97.50	95.00	97.50	4,705
2021-12-07	97.50	97.50	95.00	97.50	15,736
2021-12-06	95.00	97.50	95.00	97.50	13,451
2021-12-03	97.50	95.00	95.00	95.00	91,570
2021-12-02	99.00	100.00	97.50	97.50	11,422
2021-12-01	101.50	102.50	100.00	101.50	1,333
2021-11-30	100.00	102.50	98.00	102.50	0
2021-11-29	101.50	102.50	100.00	102.50	0
2021-11-26	101.50	102.50	100.00	102.50	493
2021-11-25	102.50	102.50	100.00	102.50	2,000
2021-11-24	102.50	102.50	100.00	102.50	0
2021-11-23	102.50	102.50	100.00	102.50	6,453
2021-11-22	102.50	102.50	100.00	102.50	401
2021-11-19	102.50	102.50	100.00	102.50	4,286
2021-11-18	102.50	102.50	100.00	102.50	745
2021-11-17	102.50	102.50	100.00	102.50	95
2021-11-16	102.50	102.50	100.00	102.50	0
2021-11-15	102.50	100.00	100.00	102.50	1,960
2021-11-12	102.50	102.50	100.00	102.50	0
2021-11-11	102.50	102.50	100.00	102.50	0
2021-11-10	102.50	102.50	100.00	102.50	1,938
2021-11-09	102.50	102.50	100.00	102.50	10
2021-11-08	105.50	105.50	102.50	102.50	11,199
2021-11-05	107.00	107.00	104.00	105.50	0
2021-11-04	107.00	107.00	104.00	107.00	622
2021-11-03	107.00	104.00	104.00	107.00	1,389
2021-11-02	107.00	107.00	104.00	107.00	5,183
2021-11-01	107.00	107.00	104.00	107.00	27,994
2021-10-29	105.00	107.00	105.00	107.00	35,340
2021-10-28	110.00	107.50	103.00	105.00	249,037
2021-10-27	116.50	116.50	107.00	110.00	52,102
2021-10-26	120.00	120.50	115.00	116.50	69,206
2021-10-25	127.50	127.50	120.50	120.50	75,108
2021-10-22	128.50	120.00	120.00	120.00	8,447
2021-10-21	136.00	133.00	133.00	133.00	59,388
2021-10-20	140.50	140.50	136.00	136.00	27,488
2021-10-19	145.50	146.50	141.00	141.00	50,193
2021-10-18	148.50	148.00	141.00	141.00	17,013
2021-10-15	148.50	145.00	145.00	145.00	4,445
2021-10-14	148.50	150.00	150.00	150.00	3,087
2021-10-13	147.50	148.50	147.00	148.50	5,005
2021-10-12	149.00	149.50	148.00	148.50	27,994
2021-10-11	149.50	149.50	149.50	149.50	0
2021-10-08	149.50	149.50	149.00	149.50	214,536,103
2021-10-07	149.50	150.50	149.50	149.50	7,000
2021-10-06	151.50	154.00	149.00	149.00	12,113
2021-10-05	151.50	151.50	150.00	151.50	0
2021-10-04	151.50	151.50	150.00	151.50	0
2021-10-01	151.50	151.50	150.00	151.50	0
2021-09-30	151.50	151.50	151.50	151.50	13,175
2021-09-29	151.50	151.50	150.00	151.50	51,000
2021-09-28	151.50	151.50	150.00	151.50	0
2021-09-27	151.50	151.50	150.00	151.50	0
2021-09-24	151.00	151.50	149.00	151.50	76,874
2021-09-23	151.00	151.00	151.00	151.00	0
2021-09-22	151.00	151.00	151.00	151.00	0
2021-09-21	151.00	151.00	151.00	151.00	0
2021-09-20	151.00	151.00	151.00	151.00	2,500
2021-09-17	151.00	151.00	149.00	151.00	26,549
2021-09-16	151.00	151.00	151.00	151.00	49,281
2021-09-15	151.00	151.00	151.00	151.00	0
2021-09-14	151.00	151.00	151.00	151.00	0
2021-09-13	151.00	151.00	151.00	151.00	31,250
2021-09-10	151.00	151.00	151.00	151.00	15,680
2021-09-09	151.00	151.00	151.00	151.00	0
2021-09-08	151.00	151.00	149.00	151.00	0
2021-09-07	151.00	151.00	151.00	151.00	0
2021-09-06	151.00	151.00	151.00	151.00	35,000
2021-09-03	151.00	151.00	151.00	151.00	0
2021-09-02	151.00	151.00	149.00	151.00	2,000
2021-09-01	151.00	151.00	151.00	151.00	0
2021-08-31	151.00	151.00	149.00	151.00	10,200
2021-08-30	151.00	151.00	151.00	151.00	0
2021-08-27	151.00	151.00	151.00	151.00	716
2021-08-26	151.00	151.00	151.00	151.00	0
2021-08-25	151.00	151.00	149.00	151.00	82
2021-08-24	151.00	151.00	151.00	151.00	586,020
2021-08-23	151.00	151.00	151.00	151.00	560,999
2021-08-20	151.00	151.00	151.00	151.00	2,000
2021-08-19	151.00	151.00	151.00	151.00	1,000
2021-08-18	151.00	151.00	151.00	151.00	141,795
2021-08-17	151.00	151.00	149.00	151.00	26,614
2021-08-16	151.00	151.00	151.00	151.00	393,000
2021-08-13	149.50	149.00	149.00	151.00	110,199
2021-08-12	148.00	148.00	148.00	148.00	757
2021-08-11	148.00	148.00	146.00	148.00	0
2021-08-10	148.00	148.00	148.00	148.00	2,165
2021-08-09	148.00	148.00	146.00	148.00	45
2021-08-06	148.00	148.00	148.00	148.00	375
2021-08-05	146.00	149.00	149.00	149.00	68,500
2021-08-04	146.00	146.00	146.00	146.00	2,000
2021-08-03	145.50	146.00	144.00	146.00	3,203
2021-08-02	145.00	145.50	144.00	145.50	273,702
2021-07-30	145.50	146.00	146.00	145.50	70,668
2021-07-29	145.50	145.50	145.50	145.50	163,224
2021-07-28	145.50	145.50	145.50	145.50	60,000
2021-07-27	145.50	145.50	145.50	145.50	63,020
2021-07-26	145.00	145.50	144.00	145.50	30,217
2021-07-23	149.00	149.00	143.00	145.50	304,347
2021-07-22	145.50	146.00	146.00	145.50	166,662
2021-07-21	145.50	145.50	144.00	145.50	490,335
2021-07-20	145.50	146.00	146.00	145.50	28,331
2021-07-19	145.50	145.50	144.00	145.50	829,358
2021-07-16	145.00	145.50	145.00	145.50	78,603
2021-07-15	145.00	145.00	145.00	145.00	18,588
2021-07-14	145.00	145.50	145.00	145.00	1,847,898
2021-07-13	145.50	145.50	145.50	145.50	1,698,687
2021-07-12	145.50	147.00	144.50	145.50	862,672
2021-07-09	145.50	145.50	144.00	145.50	324,964
2021-07-08	146.50	146.50	144.00	145.00	287,556
2021-07-07	144.50	147.00	142.00	146.50	1,907,988
2021-07-06	145.00	145.00	144.50	144.50	1,576,084
2021-07-05	145.00	145.00	145.00	145.00	363,342
2021-07-02	145.00	145.00	145.00	145.00	65,000
2021-07-01	148.00	148.00	144.00	145.00	643,432
2021-06-30	147.50	148.50	148.00	148.50	104,130
2021-06-29	147.50	148.00	148.00	147.50	25,240
2021-06-28	147.50	147.50	147.50	147.50	34,050
2021-06-25	147.50	149.00	149.00	147.50	100,028
2021-06-24	147.50	147.50	147.50	147.50	27,267
2021-06-23	147.50	147.50	147.50	147.50	180,074
2021-06-22	147.50	147.50	147.50	147.50	3,000
2021-06-21	146.00	148.00	148.00	147.50	53,980
2021-06-18	146.00	146.00	146.00	146.00	64,130
2021-06-17	146.00	146.00	146.00	146.00	635,601
2021-06-16	149.00	149.00	145.00	145.00	615,237
2021-06-15	149.00	149.00	145.00	147.50	25,136
2021-06-14	147.50	147.50	147.50	147.50	36,250
2021-06-11	148.00	148.00	145.00	147.50	56,235
2021-06-10	147.00	147.00	147.00	147.00	611,206
2021-06-09	147.00	147.00	145.00	147.00	811,500
2021-06-08	147.00	147.00	145.00	147.00	35,000
2021-06-07	146.50	147.00	145.00	147.00	459,065
2021-06-04	146.50	147.00	147.00	147.00	7,161
2021-06-03	146.50	146.50	146.50	146.50	402,841
2021-06-02	145.50	146.50	145.00	146.50	354,264
2021-06-01	145.50	145.00	145.00	145.50	30,000
2021-05-28	146.50	145.50	143.00	145.50	1,551,706
2021-05-27	146.50	146.00	146.00	146.00	257,724
2021-05-26	146.50	147.00	147.00	147.00	195,398
2021-05-25	140.00	146.50	140.00	146.50	336,505
2021-05-24	136.50	138.00	136.50	138.00	40,395
2021-05-21	136.50	136.50	136.50	136.50	1,400
2021-05-20	136.50	136.50	136.50	136.50	7,930
2021-05-19	138.00	138.00	136.00	136.50	57,138
2021-05-18	137.00	137.00	137.00	138.00	157,956
2021-05-17	137.00	137.00	137.00	137.00	14,285
2021-05-14	137.00	137.00	137.00	137.00	145
2021-05-13	137.00	136.00	136.00	136.00	56,847
2021-05-12	136.00	137.00	136.00	136.00	138,632
2021-05-11	138.00	138.50	136.50	136.50	132,837
2021-05-10	138.00	139.00	139.00	138.00	107,039
2021-05-07	138.50	138.50	136.00	138.00	377,001
2021-05-06	138.00	139.00	139.00	138.50	512,080
2021-05-05	135.00	139.00	135.00	138.00	790,296
2021-05-04	133.50	135.00	133.00	135.00	790,128
2021-04-30	134.50	134.50	134.50	134.50	26,250
2021-04-29	133.50	134.50	133.00	134.50	30,796
2021-04-28	134.50	133.00	133.00	134.50	500
2021-04-27	133.50	134.50	133.00	134.50	31,702
2021-04-26	134.50	134.50	134.50	134.50	69,532
2021-04-23	134.50	134.50	134.50	134.50	544,061
2021-04-22	134.50	134.50	134.50	134.50	15,735
2021-04-21	134.50	133.00	133.00	134.50	4,308
2021-04-20	134.50	134.50	134.50	134.50	130,654
2021-04-19	133.50	136.00	136.00	133.50	5,002
2021-04-16	133.50	138.00	138.00	133.50	137,020
2021-04-15	133.50	136.00	136.00	133.50	128,238
2021-04-14	133.50	135.00	133.00	133.00	56,945
2021-04-13	134.50	135.00	133.50	133.50	175,132
2021-04-12	134.50	134.50	134.00	134.50	7,563
2021-04-09	137.00	137.00	134.00	134.00	130,743
2021-04-08	133.00	138.00	135.00	135.00	968,897
2021-04-07	133.00	135.00	135.00	133.00	96,811
2021-04-06	133.00	135.00	135.00	133.00	140,074
2021-04-01	134.50	135.00	133.00	133.00	425,523
2021-03-31	134.50	137.00	137.00	134.50	160,381
2021-03-30	133.00	139.00	132.50	135.00	544,911
2021-03-29	119.50	131.50	121.00	131.50	7,517,362
2021-03-26	94.50	94.50	94.50	94.50	128,993
2021-03-25	95.00	95.00	94.50	94.50	12,598
2021-03-24	94.50	97.00	95.00	95.00	41,391
2021-03-23	95.00	95.00	95.00	95.00	8,267
2021-03-22	95.00	95.00	95.00	95.00	26,640
2021-03-19	95.00	95.00	95.00	95.00	21,827
2021-03-18	95.00	97.00	94.00	94.00	72,697
2021-03-17	96.00	96.00	95.00	95.00	107,715
2021-03-16	94.75	95.00	93.00	95.00	187,000
2021-03-15	94.00	95.50	94.00	94.75	2,441,988
2021-03-12	94.00	94.50	93.00	94.00	60,904
2021-03-11	94.50	94.50	94.50	94.50	57,056
2021-03-10	95.50	95.50	94.50	94.50	44,652
2021-03-09	95.50	93.00	93.00	93.00	20,245
2021-03-08	95.50	93.00	93.00	95.50	2,668
2021-03-05	95.00	95.50	93.00	95.50	0
2021-03-04	94.00	94.00	94.00	95.50	22,624
2021-03-03	95.50	95.50	95.50	95.50	105,000
2021-03-02	96.00	96.00	96.00	96.00	200
2021-03-01	96.00	97.00	97.00	96.00	78,261
2021-02-26	95.50	95.50	95.50	95.50	309,090
2021-02-25	93.00	93.00	93.00	95.50	15,215
2021-02-24	95.50	95.00	95.00	95.00	250,106
2021-02-23	95.50	95.50	95.50	95.50	5,043
2021-02-22	95.50	95.50	95.50	95.50	2,275
2021-02-19	95.50	94.00	94.00	94.00	18,267
2021-02-18	97.00	97.00	95.00	96.00	3,041
2021-02-17	97.00	98.00	98.00	97.00	25,186
2021-02-16	101.00	101.00	97.00	97.00	1,745,167
2021-02-15	101.00	101.00	101.00	98.00	12,804
2021-02-12	101.00	101.00	98.00	98.00	29,841
2021-02-11	101.50	101.50	100.00	101.00	52,427
2021-02-10	102.50	103.00	103.00	102.50	190,979
2021-02-09	104.00	104.00	104.00	102.50	33,828
2021-02-08	101.00	101.00	101.00	101.00	26,458
2021-02-05	102.50	102.50	101.00	102.50	12,942
2021-02-04	101.00	101.00	101.00	102.50	8,052
2021-02-03	102.50	102.50	101.00	102.50	7,948
2021-02-02	102.50	101.00	101.00	101.00	1,500
2021-02-01	102.00	102.50	101.00	102.50	3,085
2021-01-29	102.50	102.50	102.50	102.50	13,472
2021-01-28	104.00	104.00	103.00	103.00	14,946
2021-01-27	104.00	104.00	104.00	104.00	1,475
2021-01-26	104.00	104.00	104.00	104.00	2,000
2021-01-25	104.00	103.00	103.00	104.00	9,097
2021-01-22	104.00	104.00	104.00	104.00	1,000
2021-01-21	104.00	104.00	104.00	104.00	0
2021-01-20	104.00	104.00	104.00	104.00	22,715
2021-01-19	104.00	104.00	104.00	104.00	0
2021-01-18	104.00	104.00	104.00	104.00	5,000
2021-01-15	104.00	104.00	104.00	104.00	4,000
2021-01-14	104.00	104.00	102.00	104.00	28,328
2021-01-13	104.00	104.00	102.00	104.00	29,330
2021-01-12	104.00	104.00	104.00	104.00	504,715
2021-01-11	104.00	104.00	104.00	104.00	905
2021-01-08	104.00	104.00	102.00	104.00	9,013
2021-01-07	104.00	104.00	104.00	104.00	3,939
2021-01-06	104.00	104.00	104.00	104.00	17,077
2021-01-05	104.00	104.00	104.00	104.00	34,299
2021-01-04	105.50	106.00	104.00	104.00	54,022
2020-12-31	105.50	105.50	105.50	105.50	0
2020-12-30	106.00	106.00	105.50	105.50	9,348
2020-12-29	107.50	107.50	105.00	106.00	24,585
2020-12-24	106.50	106.50	105.00	106.50	650
2020-12-23	106.50	106.50	105.00	106.50	2,848
2020-12-22	106.50	106.50	106.50	106.50	24,454
2020-12-21	106.50	106.50	106.50	106.50	23,374
2020-12-18	105.00	107.50	105.00	106.50	15,931
2020-12-17	107.50	107.50	107.50	107.50	62,923
2020-12-16	107.00	107.00	107.00	107.00	56,649
2020-12-15	107.00	107.00	104.00	107.00	6,124
2020-12-14	107.00	107.00	107.00	107.00	114
2020-12-11	104.00	104.00	104.00	107.00	28,352
2020-12-10	105.00	104.00	104.00	107.00	46,016
2020-12-09	106.50	106.50	104.50	105.00	282,760
2020-12-08	108.50	108.50	105.00	106.50	23,359
2020-12-07	109.00	109.00	108.50	108.50	13,476
2020-12-04	109.00	109.00	108.00	109.00	7,171
2020-12-03	109.00	109.00	108.00	109.00	43,891
2020-12-02	110.00	109.00	109.00	109.00	28,944
2020-12-01	110.00	115.00	109.00	109.00	29,516
2020-11-30	111.00	111.00	111.00	110.00	38,970
2020-11-27	111.00	111.00	111.00	111.00	7,305
2020-11-26	111.00	111.00	111.00	111.00	1,773
2020-11-25	111.00	111.00	111.00	111.00	1,410
2020-11-24	111.00	111.00	111.00	111.00	750
2020-11-23	111.00	111.00	111.00	111.00	0
2020-11-20	111.00	111.00	111.00	111.00	0
2020-11-19	111.00	111.00	111.00	111.00	8,342
2020-11-18	111.00	111.00	111.00	111.00	0
2020-11-17	111.00	111.00	111.00	111.00	10,928
2020-11-16	111.50	111.50	108.00	111.00	11,000
2020-11-13	111.50	111.50	108.00	111.00	100,893
2020-11-12	111.00	111.00	111.00	111.00	4,436
2020-11-11	111.00	111.00	111.00	111.00	2,679
2020-11-10	111.50	111.50	108.00	111.00	0
2020-11-09	111.50	111.50	108.00	111.00	3,077
2020-11-06	111.00	111.00	111.00	111.00	0
2020-11-05	111.50	111.50	108.00	111.00	0
2020-11-04	111.00	111.00	111.00	111.00	0
2020-11-03	111.00	111.00	111.00	111.00	13,763
2020-11-02	111.50	111.50	108.00	111.00	851
2020-10-30	111.00	111.00	111.00	111.00	0
2020-10-29	111.00	111.00	111.00	111.00	0
2020-10-28	111.00	111.00	111.00	111.00	3,000
2020-10-27	111.00	111.00	108.00	111.00	0
2020-10-26	111.00	111.00	111.00	111.00	2,000
2020-10-23	111.00	111.00	111.00	111.00	0
2020-10-22	111.00	111.00	111.00	111.00	647
2020-10-21	111.00	111.00	111.00	111.00	8,496
2020-10-20	111.00	111.00	111.00	111.00	0
2020-10-16	111.00	111.00	108.00	111.00	13,060
2020-10-15	111.00	111.00	108.00	111.00	0
2020-10-14	111.00	111.00	111.00	111.00	700
2020-10-13	111.00	111.00	111.00	111.00	433
2020-10-12	111.00	111.00	111.00	111.00	0
2020-10-09	111.00	111.00	111.00	111.00	71,046
2020-10-08	111.00	111.00	111.00	111.00	12,009
2020-10-07	111.00	111.00	111.00	111.00	0
2020-10-06	111.00	111.00	111.00	111.00	1,000
2020-10-05	111.00	111.00	111.00	111.00	0
2020-10-02	111.00	111.00	111.00	111.00	0
2020-10-01	111.50	111.50	108.00	111.00	18,012
2020-09-30	111.00	111.00	111.00	111.00	0
2020-09-29	111.00	111.00	111.00	111.00	50
2020-09-28	111.50	111.50	108.00	111.00	0
2020-09-25	111.00	111.00	111.00	111.00	0
2020-09-24	111.00	111.00	111.00	111.00	18,392
2020-09-23	111.00	111.00	111.00	111.00	1,951
2020-09-22	111.00	111.00	111.00	111.00	638
2020-09-21	111.00	111.00	111.00	111.00	0
2020-09-18	111.00	111.00	111.00	111.00	8,874
2020-09-17	110.00	111.00	110.00	111.00	2,518,214
2020-09-16	110.00	110.00	110.00	110.00	0
2020-09-15	110.00	110.00	110.00	110.00	14,748
2020-09-14	110.00	110.00	108.00	110.00	0
2020-09-11	111.50	111.50	108.00	110.00	0
2020-09-10	110.00	110.00	110.00	110.00	7,235
2020-09-09	110.00	110.00	110.00	110.00	878
2020-09-08	110.00	110.00	108.00	110.00	6,750
2020-09-07	111.50	111.50	108.00	110.00	0
2020-09-04	112.00	112.00	110.00	110.00	11,184
2020-09-03	112.00	112.00	112.00	112.00	5,000
2020-09-02	112.00	112.00	112.00	112.00	47,525
2020-09-01	112.00	112.00	112.00	112.00	3,593
2020-08-28	112.00	112.00	112.00	112.00	0
2020-08-27	111.50	112.00	109.00	112.00	0
2020-08-26	112.00	112.00	112.00	112.00	1,730
2020-08-25	112.00	112.00	112.00	112.00	0
2020-08-24	112.50	112.50	112.00	112.00	4,200
2020-08-21	112.50	112.50	112.50	112.50	13,156
2020-08-20	112.50	111.00	111.00	112.50	16,100
2020-08-19	111.50	112.50	110.00	112.50	16,345
2020-08-18	111.50	111.50	111.50	111.50	3,555
2020-08-17	111.00	111.50	111.00	111.50	14,517
2020-08-14	111.00	111.00	111.00	111.00	3,732
2020-08-13	111.00	111.00	111.00	111.00	0
2020-08-12	111.00	111.00	109.00	111.00	336,253
2020-08-11	111.00	111.00	111.00	111.00	14,915
2020-08-10	111.00	111.00	111.00	111.00	24,940
2020-08-07	115.00	115.00	109.00	111.00	34,012
2020-08-06	115.00	115.00	113.00	115.00	37,726
2020-08-05	116.00	116.00	113.00	115.00	47,350
2020-08-04	116.00	116.00	113.00	116.00	32,571
2020-08-03	116.00	116.00	116.00	116.00	22,833
2020-07-31	116.00	116.00	116.00	116.00	82,424
2020-07-30	116.00	116.00	113.00	116.00	21,061
2020-07-29	116.00	116.00	116.00	116.00	21,284
2020-07-28	116.00	116.00	113.00	116.00	33,278
2020-07-27	116.00	116.00	116.00	116.00	2,000
2020-07-24	116.00	116.00	116.00	116.00	501,254
2020-07-23	116.00	114.00	114.00	116.00	4,216
2020-07-22	116.00	116.00	116.00	116.00	28,041
2020-07-21	116.00	116.00	116.00	116.00	537,272
2020-07-20	114.50	116.00	114.50	114.50	5,413
2020-07-17	114.50	114.50	114.50	114.50	0
2020-07-16	114.50	114.50	114.50	114.50	2,582
2020-07-15	114.50	114.50	113.00	114.50	113
2020-07-14	114.00	114.50	113.00	114.50	71,000
2020-07-13	117.50	117.50	114.50	114.50	47,107
2020-07-10	117.50	117.50	117.50	117.50	1,500
2020-07-09	117.50	117.50	117.50	117.50	46,000
2020-07-08	117.50	117.50	117.50	117.50	37,150
2020-07-07	117.50	117.50	117.50	117.50	34,521
2020-07-06	117.50	117.50	117.50	117.50	1,184
2020-07-03	117.50	118.00	118.00	117.50	150,006
2020-07-02	116.50	117.50	115.00	117.50	130,223
2020-06-30	114.00	114.00	114.00	114.00	4,326
2020-06-29	114.00	114.00	114.00	114.00	46,287
2020-06-26	114.00	114.00	112.00	114.00	0
2020-06-25	115.00	115.00	112.00	114.00	7,450
2020-06-24	108.00	114.00	107.00	106.00	1,015,849
2020-06-23	106.50	106.50	104.00	106.00	1,370
2020-06-22	103.50	106.00	103.50	106.00	16,025
2020-06-19	103.50	103.50	103.50	103.50	0
2020-06-18	103.00	103.50	103.00	103.50	4,923
2020-06-17	101.50	103.00	100.00	101.00	27,248
2020-06-16	99.50	101.00	99.50	101.00	51,017
2020-06-15	99.50	99.50	99.50	99.50	6,211
2020-06-12	99.50	99.50	99.50	99.50	1,316
2020-06-11	101.00	101.00	99.50	99.50	41,285
2020-06-10	96.00	101.00	95.00	101.00	21,664
2020-06-09	92.50	95.00	92.50	95.00	9,150
2020-06-08	91.50	92.50	90.00	92.50	21,003
2020-06-05	90.50	90.50	88.00	90.50	3,576,624
2020-06-04	90.50	90.50	90.50	90.50	20,000
2020-06-03	90.50	90.50	90.50	90.50	0
2020-06-02	90.50	89.00	89.00	90.50	28,464
2020-05-29	90.50	90.50	90.50	90.50	0
2020-05-28	90.50	90.50	90.50	90.50	12,174
2020-05-27	90.50	90.50	90.50	90.50	0
2020-05-26	90.50	90.50	88.00	90.50	0
2020-05-22	90.50	90.50	88.00	90.50	500
2020-05-21	90.00	90.50	90.00	90.50	13,465
2020-05-20	89.00	90.00	89.00	90.00	282,421
2020-05-19	89.00	89.00	89.00	89.00	41,164
2020-05-18	89.00	89.00	87.00	89.00	2,211
2020-05-15	89.00	89.00	87.00	89.00	0
2020-05-14	89.00	89.00	89.00	89.00	459,253
2020-05-13	89.00	89.00	89.00	89.00	0
2020-05-12	89.00	89.00	89.00	89.00	0
2020-05-11	89.00	89.00	89.00	89.00	0
2020-05-07	89.00	89.00	89.00	89.00	0
2020-05-06	89.00	89.00	89.00	89.00	0
2020-05-05	89.00	89.00	89.00	89.00	8,965
2020-05-04	88.00	89.00	88.00	89.00	0
2020-04-30	86.00	88.00	85.00	86.00	64,684
2020-04-29	86.00	86.00	86.00	86.00	8,101
2020-04-28	86.00	86.00	86.00	86.00	115
2020-04-27	86.00	86.00	86.00	86.00	359
2020-04-24	86.00	86.00	86.00	86.00	7,038,764
2020-04-23	83.00	86.00	83.00	86.00	6,931
2020-04-22	82.50	82.50	82.50	82.50	3,443,469
2020-04-21	82.50	82.50	82.50	82.50	0
2020-04-20	82.50	82.50	82.50	82.50	575,000
2020-04-17	82.50	82.50	82.50	82.50	63,380
2020-04-16	82.50	82.50	81.00	82.50	0
2020-04-15	82.50	82.50	82.50	82.50	15
2020-04-14	82.00	82.50	82.00	82.00	5,711
2020-04-09	82.00	82.00	82.00	82.00	0
2020-04-08	82.00	82.00	82.00	82.00	0
2020-04-07	82.00	82.00	82.00	82.00	15,835
2020-04-06	82.00	82.00	80.00	82.00	0
2020-04-03	82.00	82.00	80.00	82.00	0
2020-04-03	82.00	82.00	80.00	82.00	19,819,138
2020-04-02	82.00	82.00	82.00	82.00	0
2020-04-02	82.00	82.00	80.00	82.00	0
2020-04-01	82.00	82.00	82.00	82.00	286,455
2020-04-01	82.00	82.00	82.00	82.00	2,260
2020-03-31	82.00	82.00	82.00	83.00	0
2020-03-30	85.50	85.50	83.00	85.50	207,533
2020-03-27	85.50	85.50	85.50	85.50	207,383
2020-03-26	85.50	85.50	85.50	85.50	207,383
2020-03-25	85.50	85.50	85.50	85.50	0
2020-03-24	85.50	85.50	85.50	85.50	0
2020-03-23	85.50	85.50	85.50	85.50	0
2020-03-20	85.50	85.50	85.50	85.50	0
2020-03-19	85.50	85.50	85.50	85.50	0
2020-03-18	85.50	85.50	85.50	87.00	0
2020-03-17	86.50	87.00	84.00	87.00	0
2020-03-16	89.50	89.50	86.00	89.50	0
2020-03-13	89.50	89.50	86.00	89.50	0
2020-03-12	91.00	91.00	87.00	92.50	966
2020-03-11	93.00	93.00	92.50	92.50	0
2020-03-10	95.00	96.50	92.00	97.00	45,447
2020-03-09	102.00	102.00	95.00	104.50	6,558
2020-03-06	104.50	104.50	104.50	104.50	26,365
2020-03-05	104.50	104.50	104.50	104.50	0
2020-03-04	104.50	104.50	104.50	104.50	9,721
2020-03-03	104.50	104.50	104.50	104.50	123,430
2020-02-28	104.50	104.50	103.00	104.50	2,000,000
2020-02-27	104.50	104.50	104.50	104.50	3,460
2020-02-26	104.50	104.50	104.50	104.50	0
2020-02-25	104.50	104.50	103.00	104.50	0
2020-02-24	104.50	104.50	104.50	104.50	9,259
2020-02-21	104.50	104.50	104.50	104.50	228,379
2020-02-20	104.50	104.50	104.50	104.50	23,319
2020-02-19	104.50	105.00	104.50	104.50	30,930
2020-02-18	105.00	105.00	104.50	104.50	1,000
2020-02-17	105.00	105.00	105.00	105.00	5,000
2020-02-14	106.50	103.00	103.00	104.50	23,558
2020-02-13	107.00	107.00	107.00	106.50	3,593
2020-02-12	110.00	110.00	108.00	108.00	402,273
2020-02-11	110.00	110.00	107.00	110.00	0
2020-02-10	110.00	110.00	107.00	110.00	2,000
2020-02-07	110.00	110.00	107.00	110.00	0
2020-02-06	110.00	110.00	107.00	110.00	1
2020-02-05	110.00	110.00	107.00	110.00	0
2020-02-04	110.00	110.00	107.00	110.00	0
2020-01-31	110.00	110.00	107.00	110.00	211,228
2020-01-30	110.00	110.00	110.00	110.00	13,030
2020-01-29	110.00	110.00	110.00	110.00	1,421,499
2020-01-28	109.00	110.00	106.00	110.00	9,040
2020-01-27	109.50	109.50	106.00	109.00	208,383
2020-01-24	109.50	109.50	109.50	109.50	0
2020-01-23	111.50	110.00	108.00	109.50	3,688
2020-01-22	114.00	114.00	112.00	112.00	9,691
2020-01-21	117.50	117.50	113.00	114.00	201,846
2020-01-20	117.50	117.50	115.00	117.50	0
2020-01-17	117.50	117.50	115.00	117.50	63,643
2020-01-16	117.50	117.50	117.50	117.50	125,599
2020-01-15	117.50	117.50	117.50	117.50	215,975
2020-01-14	117.50	117.50	117.50	117.50	343,405
2020-01-13	115.00	117.00	115.00	117.00	81,116
2020-01-10	115.00	115.50	115.00	115.00	5,232
2020-01-09	114.00	115.00	115.00	115.00	82,037
2020-01-08	114.00	114.00	114.00	114.00	9,007
2020-01-07	111.00	114.00	108.00	114.00	7,859,378
2020-01-06	109.00	109.00	109.00	109.00	176
2020-01-03	109.00	109.00	106.00	109.00	2,710
2020-01-02	109.00	109.00	109.00	109.00	17,657
2019-12-31	109.00	109.00	109.00	109.00	354,376
2019-12-30	109.00	109.00	106.00	109.00	7,500
2019-12-27	109.00	109.00	106.00	109.00	4,045
2019-12-24	109.00	109.00	106.00	109.00	0
2019-12-23	109.00	109.00	106.00	109.00	252,956
2019-12-20	109.00	109.00	106.00	109.00	1,171
2019-12-19	109.00	109.00	106.00	109.00	9,418
2019-12-18	109.00	109.00	106.00	109.00	2,312
2019-12-17	109.50	109.50	106.00	108.00	33,673
2019-12-16	109.50	109.50	109.50	109.50	13,904
2019-12-13	106.50	109.50	105.00	109.50	60,799
2019-12-12	104.50	104.50	102.00	104.50	9,704,433
2019-12-11	104.50	104.50	104.50	104.50	0
2019-12-10	103.00	104.50	103.00	104.50	3,425
2019-12-09	103.00	103.00	102.00	103.00	467,600
2019-12-06	103.00	103.00	103.00	103.00	0
2019-12-05	103.00	103.00	103.00	103.00	0
2019-12-04	103.00	103.00	103.00	103.00	8,000
2019-12-03	100.00	104.50	98.00	103.00	25,050
2019-11-29	96.00	96.00	96.00	96.00	500
2019-11-28	95.50	96.00	95.50	96.00	11,213
2019-11-27	95.50	95.50	93.00	95.50	0
2019-11-26	95.50	95.50	95.50	95.50	0
2019-11-25	95.50	95.50	95.50	95.50	192
2019-11-22	95.50	95.50	95.50	95.50	20,615
2019-11-21	94.50	96.50	94.50	95.50	0
2019-11-20	94.00	94.00	94.00	94.00	8,574,468
2019-11-19	94.00	94.00	93.00	94.00	171
2019-11-18	94.00	94.00	93.00	94.00	2,123
2019-11-15	94.00	94.00	94.00	94.00	78,102
2019-11-14	94.00	94.00	94.00	94.00	1,053
2019-11-13	94.00	94.00	94.00	94.00	0
2019-11-12	94.00	94.00	94.00	94.00	35
2019-11-11	94.00	94.00	94.00	94.00	0
2019-11-08	94.00	94.00	93.00	94.00	4,224
2019-11-07	94.00	94.00	94.00	94.00	0
2019-11-06	94.00	94.00	94.00	94.00	0
2019-11-05	94.00	94.00	93.00	94.00	38,430
2019-11-04	94.00	94.00	94.00	94.00	0
2019-11-01	94.00	94.00	94.00	94.00	0
2019-10-31	94.00	94.00	94.00	94.00	0
2019-10-30	94.00	94.00	94.00	94.00	0
2019-10-29	94.00	94.00	94.00	94.00	2,000
2019-10-28	94.00	94.00	93.00	94.00	2,000
2019-10-25	94.00	94.00	93.00	94.00	0
2019-10-24	94.00	94.00	94.00	94.00	0
2019-10-23	94.00	94.00	94.00	94.00	0
2019-10-22	94.00	94.00	94.00	94.00	0
2019-10-21	94.00	94.00	94.00	94.00	1,050
2019-10-18	94.00	94.00	94.00	94.00	0
2019-10-17	94.00	94.00	93.00	94.00	0
2019-10-16	94.00	94.00	94.00	94.00	5,260
2019-10-15	94.00	94.00	94.00	94.00	0
2019-10-14	94.00	94.00	94.00	94.00	4,500
2019-10-11	95.50	95.50	93.50	94.00	293,247
2019-10-10	95.50	95.50	95.50	95.50	3,247
2019-10-09	95.50	95.50	93.00	95.50	838
2019-10-08	95.50	95.50	95.50	95.50	275,294
2019-10-07	95.50	95.50	93.00	95.50	0
2019-10-04	95.50	95.50	95.50	95.50	5,157
2019-10-03	95.50	95.50	93.00	95.50	250,000
2019-10-02	96.50	96.50	95.50	95.50	0
2019-10-01	96.50	96.50	96.50	96.50	0
2019-09-30	94.00	96.50	93.00	96.50	1,250
2019-09-27	96.50	96.50	93.00	94.00	45,607
2019-09-26	95.50	95.50	93.00	95.50	0
2019-09-25	98.00	98.00	93.00	95.50	6,263
2019-09-24	98.50	98.50	96.00	96.00	15,483
2019-09-23	100.00	100.00	99.00	99.00	2,000
2019-09-20	100.00	100.00	100.00	100.00	0
2019-09-19	100.00	100.00	100.00	100.00	2,000
2019-09-18	100.00	100.00	98.00	100.00	5,325
2019-09-17	101.50	101.50	100.00	100.00	4,500
2019-09-16	103.00	103.00	101.00	101.00	2,000
2019-09-13	103.00	103.00	101.00	103.00	0
2019-09-12	103.50	103.50	103.00	103.00	3,184
2019-09-11	103.50	103.50	103.50	103.50	2,000
2019-09-10	102.50	103.50	102.50	103.50	1,037
2019-09-09	103.50	103.50	102.00	102.50	754
2019-09-06	103.50	103.50	103.50	103.50	219
2019-09-05	104.00	104.00	103.50	103.50	4,500
2019-09-04	104.00	104.00	103.00	104.00	0
2019-09-03	104.00	104.00	104.00	104.00	0
2019-08-30	104.00	104.00	103.00	104.00	0
2019-08-29	104.00	104.00	103.00	104.00	0
2019-08-28	104.00	104.00	103.00	104.00	1
2019-08-27	104.50	104.50	103.00	104.00	0
2019-08-23	104.50	104.50	103.00	105.00	0
2019-08-22	105.00	105.00	103.00	105.00	0
2019-08-21	105.00	105.00	103.00	105.00	0
2019-08-20	105.00	105.00	103.00	105.00	515
2019-08-19	105.00	105.00	103.00	105.00	0
2019-08-16	105.00	105.00	105.00	105.00	0
2019-08-15	105.00	105.00	103.00	105.00	0
2019-08-14	105.00	105.00	105.00	105.00	0
2019-08-13	105.00	105.00	105.00	105.00	5,648
2019-08-12	105.00	105.50	105.00	105.00	2,000
2019-08-09	105.00	105.00	105.00	105.00	379,653
2019-08-08	105.00	105.00	105.00	105.00	2,496
2019-08-07	105.00	105.00	105.00	105.00	2,878
2019-08-06	105.00	105.00	105.00	105.00	2,351
2019-08-05	103.50	105.00	103.50	105.00	4,379
2019-08-02	103.50	103.50	103.50	103.50	0
2019-08-01	104.50	104.50	102.00	103.50	0
2019-07-31	104.50	104.50	102.00	103.50	6,962
2019-07-30	103.50	103.50	103.50	103.50	0
2019-07-29	103.50	103.50	103.50	103.50	0
2019-07-26	103.50	103.50	103.50	103.50	2,405
2019-07-25	104.50	104.50	103.50	103.50	7,858
2019-07-24	104.50	104.50	102.00	104.50	0
2019-07-23	104.50	104.50	102.00	104.50	5,648
2019-07-22	104.50	104.50	102.00	104.50	0
2019-07-19	104.50	104.50	102.00	104.50	0
2019-07-18	104.50	104.50	102.00	104.50	0
2019-07-17	104.50	104.50	102.00	104.50	0
2019-07-16	104.50	104.50	104.50	104.50	0
2019-07-15	104.50	104.50	102.00	104.50	0
2019-07-12	104.50	104.50	104.50	104.50	2,405
2019-07-11	104.50	104.50	102.00	104.50	14,184
2019-07-10	104.50	104.50	102.00	104.50	0
2019-07-09	104.50	104.50	104.50	104.50	0
2019-07-08	104.50	104.50	104.50	104.50	473
2019-07-05	104.50	104.50	104.50	104.50	0
2019-07-04	104.50	104.50	104.50	104.50	30,100
2019-07-03	104.50	104.50	104.50	104.50	5,186
2019-07-02	104.50	104.50	102.00	104.50	0
2019-06-28	104.50	104.50	102.00	104.50	0
2019-06-27	104.50	104.50	102.00	104.50	0
2019-06-26	104.50	104.50	104.50	104.50	758
2019-06-25	104.50	104.50	104.50	104.50	0
2019-06-24	104.50	104.50	102.00	104.50	0
2019-06-21	104.50	104.50	102.00	104.50	7,500
2019-06-20	104.50	104.50	102.00	104.50	2,170
2019-06-19	104.50	104.50	102.00	104.50	2,170
2019-06-18	104.50	104.50	104.50	104.50	0
2019-06-17	105.00	105.00	102.00	104.50	1,300
2019-06-14	105.00	105.00	102.00	104.50	0
2019-06-13	105.00	105.00	102.00	104.50	3,858
2019-06-12	105.00	105.00	102.00	105.00	0
2019-06-11	105.00	105.00	102.00	105.00	564,158
2019-06-10	105.00	105.00	102.00	105.00	0
2019-06-07	105.00	105.00	105.00	105.00	0
2019-06-06	105.00	105.00	105.00	105.00	1,810
2019-06-05	105.00	105.00	102.00	105.00	0
2019-06-04	105.00	105.00	102.00	105.00	0
2019-06-03	105.00	105.00	105.00	105.00	0
2019-05-31	104.00	104.00	104.00	104.00	16,682
2019-05-30	104.00	104.00	104.00	104.00	0
2019-05-29	104.00	104.00	104.00	104.00	0
2019-05-28	104.00	104.00	102.00	104.00	0
2019-05-24	104.00	104.00	104.00	104.00	4,741
2019-05-23	104.00	104.00	104.00	104.00	0
2019-05-22	104.00	104.00	102.00	104.00	0
2019-05-21	104.00	104.00	102.00	104.00	0
2019-05-20	104.00	104.00	102.00	104.00	0
2019-05-17	104.00	104.00	102.00	104.00	0
2019-05-16	104.00	104.00	104.00	104.00	0
2019-05-15	104.00	104.00	104.00	104.00	0
2019-05-14	104.00	104.00	102.00	104.00	0
2019-05-13	104.00	104.00	102.00	104.00	0
2019-05-10	104.00	104.00	102.00	104.00	39,842
2019-05-09	104.00	104.00	104.00	104.00	123,403
2019-05-08	103.00	103.50	103.00	103.50	0
2019-05-07	103.00	103.00	103.00	103.00	182,594
2019-05-03	102.50	102.50	100.00	102.50	0

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.90	22.31%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.80	-18.33%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	62,778,227
Baron Oil (BOIL)	0.0625	59,905,605