Alumasc Group Share History

Alumasc Group Share Price history. The following table shows end-of-day data ALU historical share prices for Alumasc Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	177.50	180.00	177.50	180.00	34,087
2024-04-25	176.00	177.50	176.00	177.50	8,001
2024-04-24	171.00	176.00	171.00	176.00	37,667
2024-04-23	171.00	174.00	171.00	171.00	66,643
2024-04-22	172.50	171.00	171.00	171.00	31,969
2024-04-19	172.50	172.50	172.50	172.50	6,560
2024-04-18	172.50	172.50	170.00	172.50	22,925
2024-04-17	172.50	172.50	167.00	167.00	14,352
2024-04-16	171.50	167.00	167.00	167.00	86,045
2024-04-15	171.50	171.50	171.50	171.50	43,629
2024-04-12	171.50	175.00	171.50	175.00	70,056
2024-04-11	171.50	171.50	171.50	171.50	16,740
2024-04-10	171.50	171.50	171.50	171.50	51,320
2024-04-09	171.50	172.00	172.00	172.00	63,685
2024-04-08	171.50	178.50	171.50	171.50	51,051
2024-04-05	171.50	171.50	171.50	171.50	21,378
2024-04-04	171.50	171.50	171.50	171.50	22,482
2024-04-03	171.50	173.00	171.00	171.50	11,062
2024-04-02	172.50	172.50	171.00	171.50	32,632
2024-04-01	172.50	172.50	172.50	172.50	0
2024-03-29	172.50	172.50	172.50	172.50	0
2024-03-28	174.00	174.00	172.50	172.50	18,644
2024-03-27	174.00	174.00	174.00	174.00	6,103
2024-03-26	174.00	174.00	174.00	174.00	30,516
2024-03-25	171.00	174.00	171.00	171.00	41,780
2024-03-22	172.50	170.00	170.00	170.00	81,488
2024-03-21	168.50	172.50	168.50	172.50	33,471
2024-03-20	168.50	172.00	161.50	172.00	12,226
2024-03-19	168.50	168.50	168.50	168.50	5,937
2024-03-18	168.50	169.00	168.50	168.50	39,731
2024-03-15	168.50	168.50	168.50	168.50	23,186
2024-03-14	168.50	168.50	168.50	168.50	13,332
2024-03-13	168.50	168.50	168.50	168.50	21,984
2024-03-12	172.50	172.50	168.50	168.50	47,132
2024-03-11	176.00	176.00	172.50	172.50	25,912
2024-03-08	176.00	176.00	176.00	176.00	4,682
2024-03-07	176.00	176.00	176.00	176.00	29,395
2024-03-06	177.50	177.50	176.00	176.00	26,293
2024-03-05	177.50	177.50	171.50	177.50	33,590
2024-03-04	181.50	182.00	175.00	175.00	45,969
2024-03-01	182.50	182.50	181.50	181.50	92,344
2024-02-29	177.00	182.50	177.00	182.50	76,828
2024-02-28	182.50	182.50	177.00	177.00	80,376
2024-02-27	181.50	182.50	181.50	182.50	68,296
2024-02-26	181.50	181.50	181.50	181.50	33,845
2024-02-23	184.00	184.00	181.50	181.50	11,046
2024-02-22	181.50	186.00	186.00	186.00	25,206
2024-02-21	182.00	182.00	182.00	182.00	81,503
2024-02-20	182.00	182.00	182.00	182.00	82,667
2024-02-19	181.50	181.00	181.00	181.00	101,334
2024-02-16	182.50	182.50	181.50	181.50	133,625
2024-02-15	181.50	184.50	180.00	180.00	64,073
2024-02-14	186.00	181.50	180.00	181.50	39,586
2024-02-13	189.00	189.00	186.00	186.00	94,140
2024-02-12	183.50	189.00	183.50	189.00	280,225
2024-02-09	178.50	183.50	178.50	183.50	113,253
2024-02-08	178.50	178.50	178.50	178.50	22,818
2024-02-07	178.50	180.00	178.50	180.00	66,046
2024-02-06	181.00	181.00	178.50	178.50	26,037
2024-02-05	173.50	183.00	183.00	183.00	33,646
2024-02-02	173.50	178.00	178.00	178.00	41,814
2024-02-01	173.50	182.00	182.00	182.00	19,300
2024-01-31	173.50	175.00	173.50	175.00	18,383
2024-01-30	172.50	175.00	172.50	175.00	36,718
2024-01-29	172.50	172.50	172.50	172.50	24,986
2024-01-26	172.50	172.50	172.50	172.50	29,953
2024-01-25	172.50	172.50	172.50	172.50	4,845
2024-01-24	172.50	175.00	172.50	175.00	21,303
2024-01-23	172.50	172.50	171.50	171.50	13,261
2024-01-22	167.50	175.00	167.50	175.00	47,638
2024-01-19	172.50	172.50	164.00	167.50	92,800
2024-01-18	172.50	172.50	172.50	172.50	13,211
2024-01-17	177.00	177.00	172.50	172.50	45,116
2024-01-16	177.50	177.50	177.00	177.00	12,379
2024-01-15	177.50	177.50	177.50	177.50	28,947
2024-01-12	177.50	177.50	177.50	177.50	6,204
2024-01-11	171.50	177.50	171.50	177.50	31,820
2024-01-10	175.50	175.50	171.50	171.50	60,391
2024-01-09	182.50	175.00	175.00	175.00	27,071
2024-01-08	181.50	182.50	181.50	182.50	129,167
2024-01-05	181.50	181.50	181.50	181.50	80,742
2024-01-04	181.00	185.00	178.00	178.00	50,366
2024-01-03	181.00	181.00	181.00	181.00	28,411
2024-01-02	177.50	181.00	177.00	181.00	41,446
2024-01-01	177.50	177.50	177.50	177.50	0
2023-12-29	177.50	177.50	177.50	177.50	6,695
2023-12-28	177.50	180.00	180.00	180.00	17,266
2023-12-27	179.00	183.50	177.50	177.50	42,830
2023-12-26	179.00	179.00	179.00	179.00	0
2023-12-25	179.00	179.00	179.00	179.00	0
2023-12-22	179.00	179.00	179.00	179.00	18,649
2023-12-21	179.00	179.00	179.00	179.00	12,270
2023-12-20	179.00	179.00	179.00	179.00	12,636
2023-12-19	173.50	182.00	173.50	179.00	129,961
2023-12-18	167.50	173.50	167.50	173.50	178,321
2023-12-15	162.50	168.50	166.00	167.50	467,435
2023-12-14	159.50	168.50	168.50	168.50	24,715
2023-12-13	159.50	162.00	159.50	159.50	2,785
2023-12-12	159.50	159.50	154.00	159.50	29,976
2023-12-11	159.50	159.50	159.50	159.50	31,725
2023-12-08	159.50	159.50	159.50	159.50	4,735
2023-12-07	159.50	159.50	159.50	159.50	15,808
2023-12-06	159.50	159.50	159.50	159.50	10,404
2023-12-05	159.50	159.50	159.50	159.50	5,947
2023-12-04	158.50	159.50	158.50	159.50	18,623
2023-12-01	158.50	158.50	158.50	158.50	127
2023-11-30	158.50	158.50	158.50	158.50	30,160
2023-11-29	157.50	158.50	157.50	158.50	48,403
2023-11-28	157.50	157.50	157.50	157.50	36,590
2023-11-27	157.50	157.50	157.50	157.50	9,403
2023-11-24	159.00	159.00	157.50	157.50	27,305
2023-11-23	162.50	162.50	159.00	159.00	16,805
2023-11-22	162.50	162.50	162.50	162.50	57,831
2023-11-21	158.50	162.50	158.50	162.50	93,442
2023-11-20	157.50	158.50	157.50	158.50	41,352
2023-11-17	157.50	157.50	157.50	157.50	19,434
2023-11-16	157.50	157.50	157.50	157.50	45,000
2023-11-15	152.50	157.50	152.50	157.50	62,788
2023-11-14	152.50	152.50	152.50	152.50	55,068
2023-11-13	152.50	152.50	152.50	152.50	48,101
2023-11-10	152.50	152.50	152.50	152.50	49,267
2023-11-09	152.50	152.50	152.50	152.50	3,129
2023-11-08	152.00	152.50	152.00	152.50	23,228
2023-11-07	147.00	152.00	147.00	149.00	34,617
2023-11-06	147.00	147.00	147.00	147.00	12,925
2023-11-03	145.00	147.00	145.00	147.00	44,301
2023-11-02	145.00	145.00	145.00	145.00	29,150
2023-11-01	143.50	146.00	143.50	145.00	17,429
2023-10-31	146.00	146.00	143.50	143.50	15,456
2023-10-30	146.00	146.00	146.00	146.00	4,784
2023-10-27	146.00	146.00	143.50	146.00	250,505
2023-10-26	143.50	148.50	143.50	146.00	49,683
2023-10-25	142.50	143.50	142.50	143.50	6,504
2023-10-24	142.50	142.50	142.50	142.50	6,463
2023-10-23	142.50	142.50	142.50	142.50	38,949
2023-10-20	143.50	143.50	142.50	142.50	15,739
2023-10-19	147.50	147.50	143.50	147.50	35,263
2023-10-18	147.50	147.50	146.00	147.50	42,394
2023-10-17	151.00	152.50	147.50	147.50	63,713
2023-10-16	153.50	153.50	151.00	151.00	39,733
2023-10-13	149.00	153.50	149.00	153.50	27,929
2023-10-12	153.50	153.50	153.50	153.50	9,624
2023-10-11	157.50	157.50	153.50	153.50	29,986
2023-10-10	153.00	158.00	153.00	157.50	6,617
2023-10-09	159.00	159.00	153.00	158.00	30,774
2023-10-06	159.00	159.00	159.00	159.00	14,443
2023-10-05	159.00	159.00	159.00	159.00	14,480
2023-10-04	159.00	159.00	159.00	159.00	11,253
2023-10-03	160.00	160.00	159.00	159.00	18,992
2023-10-02	160.00	160.00	160.00	160.00	15,457
2023-09-29	160.00	160.00	160.00	160.00	7,798
2023-09-28	162.00	162.00	160.00	160.00	13,037
2023-09-27	165.00	169.00	165.00	165.00	24,787
2023-09-26	164.00	165.00	164.00	165.00	26,474
2023-09-25	160.00	164.00	160.00	164.00	105,513
2023-09-22	157.00	162.50	157.00	162.50	40,760
2023-09-21	162.50	162.50	162.50	162.50	32,854
2023-09-20	163.00	163.00	162.50	162.50	20,925
2023-09-19	162.50	162.50	162.50	162.50	12,442
2023-09-18	162.50	162.50	162.50	162.50	13,090
2023-09-15	162.50	162.50	162.50	162.50	23,751
2023-09-14	162.50	162.50	162.50	162.50	13,590
2023-09-13	162.50	162.50	162.50	162.50	5,260
2023-09-12	163.50	166.00	162.50	162.50	123,206
2023-09-11	162.50	163.50	162.50	163.50	10,020
2023-09-08	160.50	162.50	160.50	162.50	65,505
2023-09-07	158.50	160.50	158.50	160.50	122,503
2023-09-06	158.50	158.50	158.50	158.50	23,138
2023-09-05	152.50	158.50	151.00	158.50	91,199
2023-09-04	152.50	152.50	152.50	152.50	12,318
2023-09-01	152.50	152.50	152.50	152.50	19,334
2023-08-31	155.00	155.00	152.50	152.50	8,903
2023-08-30	155.00	155.00	155.00	155.00	22,066
2023-08-29	154.50	154.50	154.50	154.50	8,119
2023-08-28	154.50	154.50	154.50	154.50	0
2023-08-25	153.50	154.50	153.50	154.50	46,206
2023-08-24	153.50	153.50	153.50	153.50	14,216
2023-08-23	153.50	153.50	153.50	153.50	1,069
2023-08-22	153.50	153.50	153.50	153.50	11,192
2023-08-21	154.50	154.50	153.50	153.50	16,374
2023-08-18	154.50	154.50	154.50	154.50	20,911
2023-08-17	154.50	154.50	154.50	154.50	8,441
2023-08-16	153.50	154.50	153.50	154.50	12,348
2023-08-15	156.50	157.50	153.50	153.50	30,855
2023-08-14	151.50	158.00	151.50	158.00	40,548
2023-08-11	147.50	150.50	147.50	150.50	45,331
2023-08-10	145.50	147.50	145.50	147.50	30,380
2023-08-09	147.50	145.50	145.00	145.50	198,296
2023-08-08	151.50	151.50	147.50	147.50	118,424
2023-08-07	151.50	151.50	151.50	151.50	11,610
2023-08-04	151.50	151.50	151.50	151.50	36,054
2023-08-03	155.00	155.00	151.50	151.50	34,392
2023-08-02	159.50	159.50	155.00	155.00	39,460
2023-08-01	159.50	166.00	166.00	166.00	23,617
2023-07-31	164.00	164.00	159.50	159.50	12,415
2023-07-28	166.00	166.00	164.00	164.00	21,330
2023-07-27	166.00	166.00	166.00	166.00	7,264
2023-07-26	161.50	166.00	161.50	166.00	25,556
2023-07-25	161.00	162.50	161.00	161.50	93,246
2023-07-24	160.00	160.00	160.00	160.00	14,003
2023-07-21	161.00	161.00	160.00	160.00	33,067
2023-07-20	150.00	161.00	149.00	161.00	69,420
2023-07-19	151.50	152.50	151.50	152.50	59,747
2023-07-18	151.50	151.50	151.50	151.50	25,095
2023-07-17	149.00	151.50	149.00	151.50	18,535
2023-07-14	145.00	150.00	149.00	149.00	31,850
2023-07-13	137.50	145.00	137.50	145.00	161,289
2023-07-12	137.50	137.50	137.50	137.50	50,796
2023-07-11	139.00	139.00	137.50	137.50	14,157
2023-07-10	139.00	139.00	139.00	139.00	1,902
2023-07-07	140.00	140.00	138.00	139.00	33,794
2023-07-06	140.00	140.00	140.00	140.00	2,875
2023-07-05	142.50	142.50	140.00	140.00	34,569
2023-07-04	145.00	146.50	139.00	142.50	80,508
2023-07-03	147.50	147.50	146.50	146.50	60,191
2023-06-30	147.00	145.00	145.00	147.50	5,916
2023-06-29	145.00	147.00	145.00	147.00	7,241
2023-06-28	149.00	149.00	142.50	145.00	22,930
2023-06-27	152.50	152.50	149.00	149.00	9,953
2023-06-26	152.50	152.50	152.50	152.50	12,038
2023-06-23	158.50	158.50	152.50	152.50	48,272
2023-06-22	162.50	162.50	158.50	158.50	31,859
2023-06-21	163.50	163.50	162.50	162.50	23,188
2023-06-20	167.50	167.50	163.50	163.50	39,176
2023-06-19	167.50	167.50	167.50	167.50	27,550
2023-06-16	167.50	167.50	167.50	167.50	22,419
2023-06-15	167.50	167.50	167.50	167.50	1,095
2023-06-14	162.50	168.00	162.50	167.50	44,799
2023-06-13	167.50	167.50	167.50	167.50	10,329
2023-06-12	167.50	167.50	167.50	167.50	4,791
2023-06-09	167.50	167.50	166.50	167.50	7,908
2023-06-08	167.50	167.50	167.50	167.50	14,312
2023-06-07	167.50	167.50	167.50	167.50	1,579
2023-06-06	167.50	167.50	167.50	167.50	29,341
2023-06-05	167.50	168.00	168.00	167.50	5,129
2023-06-02	167.50	167.50	167.50	167.50	14,178
2023-06-01	167.50	167.50	167.50	167.50	281
2023-05-31	167.50	170.00	167.50	167.50	8,174
2023-05-30	172.50	172.50	167.50	167.50	21,557
2023-05-29	172.50	172.50	172.50	172.50	0
2023-05-26	172.50	172.50	172.50	172.50	13,321
2023-05-25	172.50	172.50	172.50	172.50	13,337
2023-05-24	172.50	173.00	172.50	172.50	13,730
2023-05-23	174.00	174.00	172.50	172.50	55,609
2023-05-22	174.00	174.00	174.00	174.00	14,843
2023-05-19	174.00	176.50	174.00	174.00	34,876
2023-05-18	160.00	174.00	160.00	174.00	452,358
2023-05-17	160.00	160.00	160.00	160.00	11,735
2023-05-16	161.00	161.00	157.50	157.50	26,024
2023-05-15	161.50	161.50	161.00	161.00	7,981
2023-05-12	161.50	161.50	161.50	161.50	32,246
2023-05-11	166.50	166.50	161.50	161.50	28,145
2023-05-10	166.50	166.50	165.00	166.50	42,328
2023-05-09	167.50	167.50	166.50	166.50	53,833
2023-05-08	167.50	167.50	167.50	167.50	0
2023-05-05	166.00	167.50	166.00	167.50	42,954
2023-05-04	162.00	166.50	162.00	166.00	21,204
2023-05-03	162.50	162.50	162.00	162.00	13,670
2023-05-02	159.50	163.50	159.50	163.50	51,928
2023-05-01	159.50	159.50	159.50	159.50	0
2023-04-28	156.50	162.00	156.50	159.50	119,170
2023-04-27	153.50	156.50	153.50	156.50	16,728
2023-04-26	146.50	153.50	146.50	153.50	64,483
2023-04-25	147.50	149.00	146.50	146.50	102,254
2023-04-24	142.50	149.00	146.00	147.50	72,122
2023-04-21	140.50	141.50	140.50	141.50	67,155
2023-04-20	141.50	141.50	139.50	140.50	64,682
2023-04-19	136.50	141.50	136.00	141.50	78,708
2023-04-18	134.00	137.50	133.00	137.50	328,778
2023-04-17	139.50	140.00	135.00	135.00	179,955
2023-04-14	139.50	139.50	139.50	139.50	99,709
2023-04-13	137.50	141.00	139.00	139.50	88,111
2023-04-12	141.00	139.50	137.50	137.50	115,667
2023-04-11	140.50	139.00	139.00	139.00	83,068
2023-04-10	140.50	140.50	140.50	140.50	0
2023-04-07	140.50	140.50	140.50	140.50	0
2023-04-06	141.50	141.50	140.50	140.50	154,776
2023-04-05	143.00	143.00	140.50	141.50	33,496
2023-04-04	148.00	148.00	143.00	143.00	64,273
2023-04-03	149.50	149.50	147.00	148.00	55,651
2023-03-31	154.00	154.00	149.50	149.50	77,237
2023-03-30	155.00	155.00	154.00	154.00	116,255
2023-03-29	156.50	156.50	155.00	155.00	33,217
2023-03-28	156.00	156.50	156.00	156.50	82,352
2023-03-27	156.00	156.00	156.00	156.00	26,252
2023-03-24	156.00	156.00	156.00	156.00	20,338
2023-03-23	156.00	156.00	156.00	156.00	12,821
2023-03-22	156.50	156.50	156.00	156.00	19,315
2023-03-21	156.00	156.50	156.00	156.50	11,503
2023-03-20	160.00	160.00	156.00	156.00	40,909
2023-03-17	159.50	160.00	159.00	160.00	23,404
2023-03-16	159.50	159.50	159.00	159.00	11,043
2023-03-15	167.00	169.00	157.50	159.00	66,396
2023-03-14	171.00	171.00	169.00	169.00	24,665
2023-03-13	171.50	171.50	169.00	171.00	82,587
2023-03-10	173.50	173.50	171.50	171.50	23,099
2023-03-09	175.00	175.00	173.50	173.50	15,545
2023-03-08	175.00	175.00	175.00	175.00	13,382
2023-03-07	176.00	176.00	175.00	175.00	103,904
2023-03-06	180.00	180.00	176.00	176.00	50,225
2023-03-03	183.00	183.00	180.00	180.00	33,342
2023-03-02	183.50	183.50	183.00	183.00	29,272
2023-03-01	182.50	183.50	182.00	183.50	50,056
2023-02-28	177.00	183.50	177.00	182.00	75,339
2023-02-27	172.00	177.00	172.00	177.00	73,228
2023-02-24	168.00	170.00	170.00	170.00	120,044
2023-02-23	169.00	169.00	167.50	167.50	49,350
2023-02-22	174.50	174.50	169.50	171.00	82,059
2023-02-21	173.50	175.00	173.50	174.50	58,049
2023-02-20	171.50	175.00	171.50	173.50	71,092
2023-02-17	171.50	174.00	171.50	171.50	44,556
2023-02-16	164.00	173.00	168.00	171.50	128,262
2023-02-15	161.00	163.50	161.00	163.50	220,603
2023-02-14	161.00	161.00	161.00	161.00	59,849
2023-02-13	159.00	162.00	159.00	161.00	156,325
2023-02-10	159.00	161.00	159.00	159.00	82,731
2023-02-09	159.50	160.00	158.00	160.00	73,717
2023-02-08	160.00	161.50	159.50	159.50	102,531
2023-02-07	167.00	160.00	158.50	160.00	222,014
2023-02-06	167.50	169.00	164.50	164.50	96,747
2023-02-03	164.50	167.50	165.00	167.50	145,321
2023-02-02	164.50	164.50	164.50	164.50	40,644
2023-02-01	166.00	166.00	164.50	164.50	47,991
2023-01-31	166.00	166.00	166.00	166.00	26,575
2023-01-30	164.50	166.00	164.50	166.00	87,471
2023-01-27	159.50	164.50	159.50	164.50	232,714
2023-01-26	158.50	159.50	158.50	159.50	167,608
2023-01-25	156.00	158.50	156.00	158.50	127,979
2023-01-24	156.00	156.00	156.00	156.00	64,107
2023-01-23	155.00	156.50	155.00	156.50	126,135
2023-01-20	155.00	155.00	155.00	155.00	51,314
2023-01-19	155.50	157.00	153.00	157.00	38,744
2023-01-18	156.00	156.00	155.50	155.50	14,551
2023-01-17	156.00	156.00	156.00	156.00	12,252
2023-01-16	156.00	156.00	156.00	156.00	17,125
2023-01-13	155.50	156.00	155.50	156.00	50,587
2023-01-12	155.50	155.50	155.50	155.50	9,574
2023-01-11	154.00	155.50	154.00	155.50	30,558
2023-01-10	156.00	156.00	154.00	154.00	36,851
2023-01-09	156.00	156.00	156.00	156.00	26,488
2023-01-06	156.00	156.00	156.00	156.00	21,710
2023-01-05	156.00	156.00	154.00	154.00	28,883
2023-01-04	156.00	156.00	156.00	156.00	69,931
2023-01-03	152.00	156.00	152.00	156.00	75,242
2023-01-02	152.00	152.00	152.00	152.00	0
2022-12-30	152.00	152.00	152.00	152.00	10,584
2022-12-29	152.00	152.00	150.00	152.00	5,826
2022-12-28	152.00	152.00	152.00	152.00	10,954
2022-12-27	152.00	152.00	152.00	152.00	0
2022-12-26	152.00	152.00	152.00	152.00	0
2022-12-23	152.00	152.00	152.00	152.00	1,615
2022-12-22	152.00	152.00	152.00	152.00	13,778
2022-12-21	152.00	152.00	152.00	152.00	2,747
2022-12-20	152.00	152.00	152.00	152.00	28,112
2022-12-19	152.00	152.00	152.00	152.00	21,582
2022-12-16	152.00	154.00	152.00	152.00	11,378
2022-12-15	152.00	155.50	152.00	152.00	7,294
2022-12-14	152.00	152.00	152.00	152.00	1,913
2022-12-13	151.50	152.00	151.50	151.50	27,220
2022-12-12	154.50	154.50	151.50	151.50	14,967
2022-12-09	154.50	154.50	154.50	154.50	8,301
2022-12-08	157.50	157.50	154.50	154.50	7,300
2022-12-07	157.50	157.50	157.50	157.50	15,136
2022-12-06	155.00	155.00	155.00	155.00	53,770
2022-12-05	153.50	155.00	153.50	155.00	54,942
2022-12-02	152.50	153.50	151.00	153.50	48,795
2022-12-01	156.00	156.00	152.50	152.50	110,239
2022-11-30	152.50	157.00	152.50	156.00	72,320
2022-11-29	148.50	148.50	148.50	148.50	21,914
2022-11-28	148.50	148.50	148.50	148.50	21,389
2022-11-25	148.50	148.50	148.50	148.50	2,302
2022-11-24	151.50	151.50	148.50	148.50	26,753
2022-11-23	151.50	151.50	148.00	151.50	10,523
2022-11-22	151.50	151.50	151.50	151.50	61,353
2022-11-21	151.50	151.50	151.50	151.50	4,668
2022-11-18	151.50	151.50	151.50	151.50	25,471
2022-11-17	151.50	155.00	151.50	151.50	11,955
2022-11-16	151.50	151.50	151.50	151.50	35,891
2022-11-15	151.50	151.50	151.50	151.50	35,182
2022-11-14	151.50	151.50	151.50	151.50	197,641
2022-11-11	149.50	151.50	149.50	151.50	107,968
2022-11-10	149.50	148.50	148.50	148.50	36,444
2022-11-09	149.50	149.50	149.50	149.50	38,434
2022-11-08	146.50	149.50	146.50	149.50	124,530
2022-11-07	146.50	146.50	146.50	146.50	16,446
2022-11-04	146.50	146.50	146.50	146.50	32,594
2022-11-03	146.50	146.50	146.50	146.50	15,407
2022-11-02	147.50	149.00	146.50	146.50	29,870
2022-11-01	147.00	147.50	147.00	147.50	21,766
2022-10-31	150.00	150.00	147.00	147.00	41,762
2022-10-28	150.00	150.00	150.00	150.00	19,683
2022-10-27	142.00	153.00	149.50	150.00	178,429
2022-10-26	141.00	141.00	140.00	140.00	10,396
2022-10-25	141.00	141.00	141.00	141.00	5,625
2022-10-24	141.00	138.00	138.00	141.00	13,507
2022-10-21	141.00	141.00	141.00	141.00	107
2022-10-20	141.00	141.00	141.00	141.00	1,500
2022-10-19	141.00	141.00	141.00	141.00	26,722
2022-10-18	142.00	142.00	141.00	141.00	12,724
2022-10-17	144.00	144.00	142.00	143.00	59,666
2022-10-14	144.00	144.00	144.00	144.00	2,962
2022-10-13	144.00	144.00	144.00	144.00	14,463
2022-10-12	144.00	144.00	144.00	144.00	34,600
2022-10-11	144.00	144.00	144.00	144.00	18,519
2022-10-10	146.00	146.00	142.00	144.00	5,812
2022-10-07	145.00	146.00	142.00	146.00	49,003
2022-10-06	145.00	145.00	142.00	145.00	3,574
2022-10-05	146.00	146.00	145.00	145.00	9,500
2022-10-04	146.00	146.00	142.00	146.00	11,093
2022-10-03	146.00	146.00	142.00	146.00	15,087
2022-09-30	147.50	147.50	145.00	147.50	10,061
2022-09-29	142.50	147.50	142.50	147.50	35,059
2022-09-28	141.50	144.50	141.50	144.50	13,851
2022-09-27	152.50	152.50	145.00	145.00	45,516
2022-09-26	152.50	152.50	152.50	152.50	10,531
2022-09-23	152.50	148.50	148.50	152.50	49,105
2022-09-22	155.50	155.50	152.50	152.50	47,244
2022-09-21	162.00	162.00	155.50	155.50	22,164
2022-09-20	162.00	162.00	162.00	162.00	28,713
2022-09-19	162.00	162.00	162.00	162.00	0
2022-09-16	161.50	165.00	165.00	162.00	65,787
2022-09-15	159.00	162.00	158.00	162.00	6,816
2022-09-14	157.50	159.00	154.00	159.00	55,809
2022-09-13	165.00	165.00	159.00	159.00	50,525
2022-09-12	160.00	164.50	163.50	164.50	63,123
2022-09-09	161.50	161.50	160.00	160.00	100,044
2022-09-08	155.50	161.50	155.50	161.50	59,309
2022-09-07	165.00	158.00	151.50	158.00	112,007
2022-09-06	155.00	172.00	155.00	165.00	247,254
2022-09-05	147.50	152.00	148.00	152.00	57,491
2022-09-02	147.50	149.00	145.00	149.00	45,948
2022-09-01	147.50	146.00	146.00	147.50	5,601
2022-08-31	144.50	147.50	142.00	147.50	29,898
2022-08-30	132.50	144.00	130.00	144.00	78,266
2022-08-29	133.00	133.00	133.00	133.00	0
2022-08-26	130.00	133.00	130.00	133.00	111,246
2022-08-25	136.50	136.50	136.50	136.50	11,695
2022-08-24	137.50	137.50	136.50	136.50	4,032
2022-08-23	139.00	139.00	137.50	137.50	5,770
2022-08-22	139.00	140.00	140.00	139.00	7,772
2022-08-19	139.00	139.00	139.00	139.00	37,680
2022-08-18	139.00	139.00	138.00	139.00	79,804
2022-08-17	139.00	140.00	140.00	139.00	4,313
2022-08-16	139.00	139.00	139.00	139.00	17,484
2022-08-15	139.25	139.25	138.50	139.25	18,165
2022-08-12	140.25	140.00	139.25	139.25	97,964
2022-08-11	140.25	140.25	140.25	140.25	13,060
2022-08-10	141.00	141.00	138.50	140.25	9,686
2022-08-09	144.00	144.00	141.00	141.00	10,321
2022-08-08	148.00	148.00	144.00	144.00	30,887
2022-08-05	148.00	148.00	146.00	148.00	6,939
2022-08-04	142.00	148.00	142.00	148.00	49,680
2022-08-03	139.00	143.00	139.00	143.00	28,041
2022-08-02	139.00	139.00	139.00	139.00	14,097
2022-08-01	139.00	139.00	138.00	139.00	19,453
2022-07-29	140.00	140.00	139.00	139.00	34,824
2022-07-28	140.00	140.00	140.00	140.00	5,396
2022-07-27	140.00	142.00	142.00	140.00	7,250
2022-07-26	141.00	141.00	139.00	140.00	26,550
2022-07-25	141.00	142.00	142.00	141.00	44,946
2022-07-22	139.00	141.00	139.00	141.00	23,064
2022-07-21	138.00	139.00	138.00	139.00	25,800
2022-07-20	142.00	142.00	138.00	138.00	98,675
2022-07-19	142.00	142.00	142.00	142.00	15,059
2022-07-18	142.00	142.00	140.00	142.00	9,967
2022-07-15	146.00	146.00	144.00	144.00	21,220
2022-07-14	148.50	148.50	146.00	146.00	11,966
2022-07-13	149.00	149.00	148.50	148.50	7,432
2022-07-12	148.00	149.50	148.00	149.00	21,790
2022-07-11	153.50	146.00	146.00	146.00	85,002
2022-07-08	154.00	154.00	154.00	154.00	10,011
2022-07-07	153.50	154.00	153.50	154.00	40,562
2022-07-06	156.00	156.00	153.50	153.50	15,105
2022-07-05	158.00	158.00	156.00	156.00	5,290
2022-07-04	158.50	158.50	158.00	158.00	18,981
2022-07-01	158.50	158.50	158.50	158.50	755
2022-06-30	158.50	160.00	160.00	158.50	6,434
2022-06-29	162.00	162.00	162.00	158.50	19,399
2022-06-28	163.00	163.00	158.00	162.00	64,517
2022-06-27	167.00	167.00	163.00	163.00	73,676
2022-06-24	167.00	167.00	167.00	167.00	25,692
2022-06-23	168.00	168.00	165.00	167.00	21,301
2022-06-22	173.00	173.00	167.00	167.00	31,886
2022-06-21	173.00	173.00	173.00	173.00	3,900
2022-06-20	173.00	173.00	171.00	173.00	9,712
2022-06-17	174.00	174.00	173.00	173.00	14,336
2022-06-16	181.00	181.00	174.00	174.00	43,433
2022-06-15	186.00	186.00	182.50	182.50	10,485
2022-06-14	186.00	186.00	186.00	186.00	0
2022-06-13	187.50	187.50	186.00	186.00	44,327
2022-06-10	182.50	182.50	182.50	187.50	711
2022-06-09	187.00	189.00	187.00	187.50	49,021
2022-06-08	179.00	192.00	180.00	189.00	64,433
2022-06-07	179.00	178.50	178.00	178.50	16,632
2022-06-06	179.00	179.00	178.00	178.00	20,708
2022-06-03	179.00	179.00	179.00	179.00	0
2022-06-02	179.00	179.00	179.00	179.00	0
2022-06-01	179.00	179.00	175.00	179.00	3,144
2022-05-31	179.00	179.00	175.00	179.00	12,380
2022-05-30	179.00	179.00	175.00	179.00	21,535
2022-05-27	179.00	179.00	175.00	179.00	222
2022-05-26	179.00	177.00	177.00	177.00	559
2022-05-25	177.50	179.00	175.00	179.00	9,018
2022-05-24	177.50	182.00	177.50	177.50	39,134
2022-05-23	175.00	177.50	175.00	177.50	5,793
2022-05-20	174.00	180.00	170.00	177.50	25,358
2022-05-19	175.50	175.50	173.00	174.00	9,916
2022-05-18	169.50	175.50	165.00	175.50	26,199
2022-05-17	167.00	169.00	167.00	169.00	28,428
2022-05-16	168.00	168.00	163.00	167.00	64,673
2022-05-13	169.00	169.00	164.00	165.50	108,405
2022-05-12	171.50	171.50	168.00	168.50	262,430
2022-05-11	174.00	174.00	170.00	171.50	83,976
2022-05-10	174.00	174.00	170.00	174.00	17,528
2022-05-09	181.50	181.50	174.00	174.00	19,264
2022-05-06	182.50	182.50	180.00	181.00	35,430
2022-05-05	190.00	190.00	182.50	182.50	18,071
2022-05-04	190.00	190.00	185.00	190.00	13,878
2022-05-03	185.00	186.00	186.00	190.00	37,617
2022-05-02	185.00	185.00	185.00	185.00	0
2022-04-29	186.50	181.50	181.50	185.00	26,766
2022-04-28	192.50	192.50	186.50	186.50	22,433
2022-04-27	192.50	192.50	192.50	192.50	52
2022-04-26	192.50	192.50	192.50	192.50	4,879
2022-04-25	200.00	200.00	192.50	192.50	23,002
2022-04-22	200.00	200.00	200.00	200.00	26,466
2022-04-21	200.00	200.00	200.00	200.00	10,481
2022-04-20	203.50	203.50	200.00	200.00	22,982
2022-04-19	203.50	203.50	203.50	203.50	22,063
2022-04-18	203.50	203.50	203.50	203.50	0
2022-04-15	203.50	203.50	203.50	203.50	0
2022-04-14	202.50	204.00	202.50	203.50	18,990
2022-04-13	202.50	202.50	200.00	202.50	15,882
2022-04-12	202.50	202.50	200.00	202.50	4,526
2022-04-11	202.50	202.50	200.00	202.50	5,361
2022-04-08	202.50	202.50	200.00	202.50	72,332
2022-04-07	202.50	202.50	200.00	202.50	33,314
2022-04-06	202.50	202.50	200.00	202.50	15,486
2022-04-05	200.00	202.50	195.00	202.50	15,486
2022-04-04	195.00	200.00	192.00	200.00	17,446
2022-04-01	205.00	205.00	196.00	196.00	12,545
2022-03-31	205.00	205.00	200.00	205.00	10,795
2022-03-30	206.00	206.00	202.00	205.00	23,502
2022-03-29	206.00	206.00	202.00	206.00	6,676
2022-03-28	199.00	206.00	197.00	206.00	20,443
2022-03-25	199.00	200.00	197.00	200.00	2,205
2022-03-24	200.00	201.00	197.00	200.00	9,587
2022-03-23	202.50	202.50	200.00	201.00	7,117
2022-03-22	197.50	202.50	195.00	202.50	45,831
2022-03-21	196.00	197.50	192.00	197.50	3,894
2022-03-18	196.00	196.00	192.00	196.00	18,008
2022-03-17	195.00	196.00	190.00	196.00	15,723
2022-03-16	192.00	195.00	187.00	194.00	66,676
2022-03-15	192.00	192.00	187.00	192.00	2,022
2022-03-14	185.00	191.00	184.00	191.00	83,191
2022-03-11	194.00	194.00	184.50	184.50	38,962
2022-03-10	194.00	194.00	190.00	194.00	7,218
2022-03-09	185.00	195.00	195.00	192.50	100,415
2022-03-08	183.50	180.00	180.00	182.50	45,057
2022-03-07	200.00	200.00	172.50	183.50	115,490
2022-03-04	212.50	212.50	202.50	202.50	96,224
2022-03-03	210.00	210.00	205.00	207.50	9,454
2022-03-02	210.00	210.00	205.00	207.50	3,926
2022-03-01	207.50	207.50	200.00	205.00	17,507
2022-02-28	207.50	207.50	200.00	207.50	3,989
2022-02-25	205.00	207.50	200.00	207.50	14,130
2022-02-24	205.00	207.50	200.00	205.00	38,212
2022-02-23	210.00	210.00	205.00	210.00	21,310
2022-02-22	217.50	217.50	210.00	210.00	17,574
2022-02-21	212.50	217.50	205.00	217.50	27,595
2022-02-18	207.50	220.00	205.00	217.50	56,448
2022-02-17	207.50	207.50	205.00	207.50	37,013
2022-02-16	210.00	210.00	205.00	207.50	81,899
2022-02-15	212.50	212.50	205.00	210.00	140,312
2022-02-14	222.50	222.50	212.50	212.50	39,308
2022-02-11	227.50	227.50	220.00	222.50	31,215
2022-02-10	222.50	222.50	220.00	222.50	25,113
2022-02-09	220.00	222.50	212.50	222.50	173,031
2022-02-08	222.50	222.50	197.50	222.50	171,947
2022-02-07	222.50	222.50	215.00	222.50	18,315
2022-02-04	222.50	222.50	215.00	222.50	3,900
2022-02-03	230.00	230.00	222.50	222.50	25,195
2022-02-02	230.00	230.00	225.00	230.00	19,093
2022-02-01	217.50	232.50	210.00	230.00	112,518
2022-01-31	207.50	215.00	205.00	215.00	40,299
2022-01-28	212.50	212.50	205.00	207.50	18,731
2022-01-27	212.50	212.50	205.00	210.00	12,234
2022-01-26	207.50	215.00	200.00	215.00	56,448
2022-01-25	212.50	212.50	205.00	207.50	45,428
2022-01-24	215.00	217.50	210.00	212.50	33,423
2022-01-21	222.50	222.50	207.50	212.50	72,010
2022-01-20	222.50	222.50	215.00	220.00	19,693
2022-01-19	222.50	222.50	215.00	222.50	14,654
2022-01-18	222.50	222.50	215.00	222.50	28,854
2022-01-17	222.50	222.50	215.00	222.50	57,827
2022-01-14	222.50	222.50	215.00	222.50	3,537
2022-01-13	225.00	227.50	217.50	222.50	28,158
2022-01-12	227.50	230.00	220.00	225.00	36,042
2022-01-11	227.50	227.50	220.00	227.50	73,829
2022-01-10	227.50	232.50	227.50	227.50	21,814
2022-01-07	225.00	232.50	220.00	232.50	42,662
2022-01-06	236.50	232.50	222.50	225.00	51,613
2022-01-05	236.50	236.50	230.00	236.50	16,200
2022-01-04	236.50	236.50	230.00	236.50	36,832
2022-01-03	236.50	236.50	236.50	236.50	0
2021-12-31	236.50	232.00	232.00	236.50	25
2021-12-30	230.00	236.50	225.00	236.50	33,060
2021-12-29	222.50	216.00	216.00	216.00	47,527
2021-12-28	222.50	222.50	222.50	222.50	0
2021-12-27	222.50	222.50	222.50	222.50	0
2021-12-24	227.50	227.50	217.50	222.50	11,987
2021-12-23	227.50	227.50	220.00	225.00	7,938
2021-12-22	220.00	220.00	220.00	225.00	23,699
2021-12-21	227.50	227.50	220.00	225.00	26,821
2021-12-20	227.50	225.00	225.00	225.00	22,556
2021-12-17	227.50	227.50	220.00	225.00	8,655
2021-12-16	227.50	227.50	220.00	225.00	89,370
2021-12-15	222.50	225.00	215.00	225.00	26,983
2021-12-14	220.00	222.50	214.00	215.00	31,429
2021-12-13	239.00	235.00	222.50	222.50	25,215
2021-12-10	239.00	239.00	235.00	237.50	29,760
2021-12-09	232.50	237.50	232.50	237.50	9,155
2021-12-08	232.00	232.00	227.50	230.00	20,660
2021-12-07	230.00	232.50	229.00	232.50	16,591
2021-12-06	225.00	227.50	220.00	227.50	35,226
2021-12-03	225.00	225.00	220.00	225.00	10,579
2021-12-02	225.00	227.50	225.00	225.00	22,469
2021-12-01	227.50	227.50	220.00	222.50	1,933
2021-11-30	222.50	222.50	220.00	222.50	25,288
2021-11-29	207.50	225.00	200.00	225.00	117,644
2021-11-26	212.50	212.50	200.00	205.00	158,446
2021-11-25	225.00	227.50	212.50	217.50	41,377
2021-11-24	222.00	230.00	222.00	227.50	20,464
2021-11-23	235.00	235.00	227.50	227.50	37,330
2021-11-22	235.00	235.00	230.00	230.00	49,704
2021-11-19	232.50	227.00	227.00	232.50	12,192
2021-11-18	242.50	242.50	232.50	232.50	34,513
2021-11-17	242.50	242.50	235.00	242.50	4,711
2021-11-16	242.50	242.50	235.00	242.50	3,727
2021-11-15	242.50	242.50	235.00	242.50	34,099
2021-11-12	242.50	242.50	235.00	242.50	15,952
2021-11-11	242.50	235.00	235.00	235.00	28,727
2021-11-10	242.50	242.50	235.00	242.50	27,004
2021-11-09	242.50	242.50	235.00	242.50	30,925
2021-11-08	240.00	245.00	240.00	242.50	38,368
2021-11-05	240.00	240.00	235.00	240.00	14,608
2021-11-04	237.50	240.00	230.00	240.00	52,505
2021-11-03	237.50	237.50	230.00	235.00	26,157
2021-11-02	227.50	240.00	235.00	235.00	322,443
2021-11-01	230.00	224.00	224.00	227.50	47,655
2021-10-29	230.00	222.00	222.00	230.00	16,992
2021-10-28	230.00	230.00	225.00	227.50	22,745
2021-10-27	227.50	230.00	220.00	227.50	70,425
2021-10-26	227.50	227.50	220.00	225.00	22,981
2021-10-25	230.00	230.00	225.00	225.00	25,859
2021-10-22	225.00	230.00	222.50	230.00	87,648
2021-10-21	224.00	225.00	214.00	222.50	138,863
2021-10-20	242.50	237.50	234.00	237.50	13,399
2021-10-19	235.00	250.00	230.00	240.00	95,166
2021-10-18	238.00	240.00	235.00	240.00	64,745
2021-10-15	228.50	242.50	227.00	242.50	46,034
2021-10-14	228.50	228.50	227.00	228.50	11,937
2021-10-13	233.50	228.50	227.00	228.50	18,686
2021-10-12	232.50	232.50	225.00	228.50	3,302
2021-10-11	225.00	227.50	220.00	227.50	18,725
2021-10-08	227.50	227.50	225.00	225.00	26,787
2021-10-07	227.50	227.50	225.00	227.50	20,118
2021-10-06	245.00	245.00	227.50	227.50	31,807
2021-10-05	242.50	242.50	235.00	242.50	11,063
2021-10-04	237.50	240.00	230.00	240.00	51,404
2021-10-01	235.00	235.00	230.00	235.00	29,485
2021-09-30	217.50	227.50	210.00	210.00	49,985
2021-09-29	210.00	210.00	206.00	210.00	53,620
2021-09-28	222.50	222.50	207.50	210.00	60,553
2021-09-27	230.00	230.00	222.50	222.50	52,294
2021-09-24	230.00	230.00	225.00	230.00	45,383
2021-09-23	234.00	234.00	227.50	230.00	21,121
2021-09-22	230.00	232.50	225.00	232.50	24,750
2021-09-21	241.50	241.50	230.00	230.00	46,752
2021-09-20	234.00	245.00	234.00	237.50	86,180
2021-09-17	233.50	240.00	230.00	240.00	53,619
2021-09-16	240.00	237.50	232.50	233.50	42,982
2021-09-15	242.50	249.00	249.00	240.00	82,783
2021-09-14	252.50	249.00	249.00	249.00	43,705
2021-09-13	252.50	255.00	250.00	250.00	44,020
2021-09-10	247.50	252.50	240.00	252.50	57,537
2021-09-09	252.50	252.50	245.00	247.50	204,810
2021-09-08	247.50	265.00	240.00	252.50	90,653
2021-09-07	247.50	245.00	235.00	245.00	161,366
2021-09-06	255.00	255.00	242.50	247.50	80,144
2021-09-03	257.50	257.50	250.00	255.00	24,717
2021-09-02	262.50	262.50	256.00	256.00	64,541
2021-09-01	240.00	262.50	235.00	262.50	35,679
2021-08-31	240.00	242.50	230.00	242.50	24,910
2021-08-30	240.00	240.00	240.00	240.00	0
2021-08-27	240.00	240.00	230.00	240.00	18,621
2021-08-26	240.00	245.00	245.00	237.50	14,669
2021-08-25	222.50	245.00	215.00	237.50	81,117
2021-08-24	220.00	223.00	217.50	217.50	27,670
2021-08-23	222.50	222.50	215.00	217.50	27,848
2021-08-20	222.50	222.50	215.00	220.00	9,756
2021-08-19	222.50	225.00	220.00	220.00	32,161
2021-08-18	215.00	220.00	210.00	220.00	25,678
2021-08-17	215.00	217.50	207.50	215.00	96,157
2021-08-16	222.50	222.50	215.00	215.00	44,361
2021-08-13	222.50	222.50	215.00	220.00	53,721
2021-08-12	220.00	226.00	217.50	220.00	45,990
2021-08-11	220.00	224.00	218.00	222.50	89,131
2021-08-10	222.50	225.00	214.00	221.50	116,119
2021-08-09	235.00	235.00	220.00	225.00	110,884
2021-08-06	212.50	235.00	210.00	230.00	132,919
2021-08-05	225.00	210.00	210.00	210.00	307,540
2021-08-04	227.50	232.50	223.00	230.00	110,605
2021-08-03	252.50	252.50	220.00	227.50	308,987
2021-08-02	255.00	252.50	245.00	252.50	67,415
2021-07-30	255.00	255.00	245.00	252.50	34,816
2021-07-29	255.00	255.00	245.00	252.50	13,966
2021-07-28	245.00	252.50	247.00	252.50	24,308
2021-07-27	242.50	247.00	247.00	247.00	19,934
2021-07-26	257.50	263.00	242.50	242.50	203,670
2021-07-23	257.50	257.50	250.00	256.50	23,520
2021-07-22	255.00	255.00	245.00	255.00	21,980
2021-07-21	255.00	259.00	259.00	252.50	64,828
2021-07-20	250.00	252.00	245.00	252.00	58,359
2021-07-19	275.00	269.00	245.00	250.00	601,664
2021-07-16	275.00	276.00	272.00	276.00	78,101
2021-07-15	277.50	275.00	273.00	275.00	171,031
2021-07-14	274.00	274.00	270.00	274.00	58,951
2021-07-13	274.00	274.00	270.00	274.00	37,209
2021-07-12	274.00	274.00	270.00	274.00	60,238
2021-07-09	274.00	274.00	270.00	274.00	64,816
2021-07-08	277.50	280.00	277.00	277.00	104,066
2021-07-07	277.50	277.50	275.00	277.50	51,071
2021-07-06	273.50	277.50	275.00	277.50	161,812
2021-07-05	267.50	271.00	265.00	271.00	24,072
2021-07-02	265.00	267.50	260.00	267.50	45,096
2021-07-01	265.00	265.00	260.00	265.00	62,077
2021-06-30	267.50	267.50	265.00	265.00	21,178
2021-06-29	270.00	275.00	275.00	267.50	60,624
2021-06-28	265.00	270.00	267.50	267.50	81,415
2021-06-25	265.00	266.00	266.00	262.50	69,985
2021-06-24	258.00	263.00	260.00	260.00	65,359
2021-06-23	258.00	263.00	263.00	257.50	121,514
2021-06-22	258.00	262.00	262.00	262.00	53,918
2021-06-21	265.00	265.00	262.00	262.00	107,027
2021-06-18	257.50	260.00	255.00	260.00	149,710
2021-06-17	255.00	260.00	258.00	258.00	65,380
2021-06-16	255.00	255.00	250.00	255.00	102,026
2021-06-15	252.50	251.00	251.00	255.00	56,632
2021-06-14	260.00	262.00	262.00	262.00	240,783
2021-06-11	245.50	258.50	242.00	258.50	95,542
2021-06-10	245.50	245.50	242.00	244.50	23,188
2021-06-09	245.50	246.00	246.00	246.00	38,011
2021-06-08	245.50	247.00	247.00	245.50	60,984
2021-06-07	244.00	246.00	246.00	245.50	48,692
2021-06-04	244.00	244.00	239.00	244.00	21,187
2021-06-03	247.00	245.50	242.00	242.00	49,558
2021-06-02	247.00	247.00	242.00	247.00	34,909
2021-06-01	247.00	247.00	242.00	247.00	69,686
2021-05-28	229.00	247.00	225.00	247.00	77,418
2021-05-27	224.00	229.00	220.00	229.00	74,287
2021-05-26	220.00	224.00	215.00	224.00	10,673
2021-05-25	220.00	220.00	215.00	220.00	41,571
2021-05-24	225.00	225.00	220.00	220.00	66,732
2021-05-21	226.00	226.00	222.00	224.00	24,870
2021-05-20	226.00	226.00	222.00	225.00	13,921
2021-05-19	222.00	226.50	218.00	225.00	68,851
2021-05-18	218.50	224.00	215.00	224.00	95,013
2021-05-17	218.50	212.00	212.00	212.00	54,316
2021-05-14	218.50	219.00	216.00	218.50	58,233
2021-05-13	226.50	233.00	222.00	222.00	233,656
2021-05-12	217.00	218.00	216.00	218.00	39,793
2021-05-11	227.00	228.00	218.00	218.00	98,273
2021-05-10	220.50	214.00	214.00	214.00	114,826
2021-05-07	219.00	220.50	214.00	220.50	44,120
2021-05-06	219.00	224.00	214.00	224.00	35,978
2021-05-05	219.00	219.00	214.00	219.00	29,037
2021-05-04	219.00	219.00	219.00	219.00	62,228
2021-04-30	214.00	219.00	214.00	219.00	102,566
2021-04-29	217.00	219.50	212.00	219.50	121,380
2021-04-28	211.00	216.00	206.00	216.00	97,772
2021-04-27	205.00	209.00	200.00	209.00	22,912
2021-04-26	198.00	204.00	195.00	204.00	38,888
2021-04-23	200.00	200.00	197.50	199.00	33,051
2021-04-22	195.50	197.50	193.00	197.50	40,526
2021-04-21	200.00	200.00	193.50	195.50	70,418
2021-04-20	208.50	209.00	199.00	200.00	77,090
2021-04-19	211.00	211.00	208.50	209.50	160,206
2021-04-16	204.00	208.50	200.00	208.50	60,959
2021-04-15	200.00	203.00	201.00	203.00	90,209
2021-04-14	200.00	200.00	195.00	200.00	70,465
2021-04-13	201.50	203.00	203.00	200.00	71,804
2021-04-12	199.00	205.00	205.00	205.00	227,473
2021-04-09	191.00	197.00	187.00	197.00	103,701
2021-04-08	181.00	192.50	180.00	190.00	179,413
2021-04-07	182.00	184.00	181.00	182.00	92,451
2021-04-06	172.00	184.00	168.00	184.00	351,981
2021-04-01	172.00	172.00	168.00	171.50	76,335
2021-03-31	172.00	172.00	168.00	171.50	26,295
2021-03-30	171.50	171.50	168.00	171.50	29,592
2021-03-29	171.50	171.50	168.00	171.50	71,142
2021-03-26	172.00	172.00	168.00	169.00	35,647
2021-03-25	173.00	172.00	172.00	170.00	28,353
2021-03-24	171.50	176.00	174.00	174.00	141,516
2021-03-23	169.00	171.50	165.00	171.50	37,508
2021-03-22	171.00	171.00	168.00	169.00	83,687
2021-03-19	171.00	174.00	174.00	174.00	36,794
2021-03-18	171.00	164.00	164.00	171.00	38,080
2021-03-17	175.00	175.00	171.00	171.00	50,208
2021-03-16	171.00	174.00	174.00	171.00	17,369
2021-03-15	171.00	171.00	168.00	171.00	40,328
2021-03-12	171.00	171.00	168.00	171.00	47,105
2021-03-11	171.00	171.00	171.00	171.00	72,155
2021-03-10	168.00	168.00	163.00	168.00	23,271
2021-03-09	165.50	165.50	162.50	162.50	75,207
2021-03-08	171.50	171.50	165.50	165.50	89,534
2021-03-05	172.50	171.00	171.00	171.00	237,357
2021-03-04	172.50	172.50	170.00	172.50	38,575
2021-03-03	170.00	172.50	170.00	172.50	84,517
2021-03-02	170.00	170.00	170.00	172.50	56,551
2021-03-01	170.00	172.50	170.00	172.50	73,694
2021-02-26	172.50	172.50	172.50	172.50	73,206
2021-02-25	170.00	172.50	165.00	172.50	107,198
2021-02-24	165.00	169.50	165.00	169.50	52,475
2021-02-23	175.00	168.00	168.00	168.00	92,913
2021-02-22	166.00	180.00	180.00	180.00	111,203
2021-02-19	167.00	168.00	168.00	166.00	61,803
2021-02-18	168.00	168.00	166.00	167.00	90,241
2021-02-17	171.00	171.00	166.00	168.00	80,358
2021-02-16	166.00	171.00	168.00	171.00	187,558
2021-02-15	159.00	165.00	165.00	165.00	123,503
2021-02-12	158.00	159.00	153.00	159.00	30,079
2021-02-11	158.00	160.00	158.00	158.00	74,781
2021-02-10	161.50	165.00	159.00	159.00	125,114
2021-02-09	155.50	162.50	160.00	161.50	154,650
2021-02-08	153.00	156.50	150.00	155.50	101,639
2021-02-05	146.00	155.50	142.00	154.00	230,448
2021-02-04	150.00	150.50	142.00	143.50	461,515
2021-02-03	140.00	143.50	135.00	142.00	105,265
2021-02-02	131.00	138.50	127.00	138.50	34,138
2021-02-01	131.00	133.50	127.00	132.50	62,604
2021-01-29	130.00	131.00	125.00	131.00	70,015
2021-01-28	136.00	136.00	130.00	130.00	51,899
2021-01-27	136.00	136.00	133.00	133.50	34,502
2021-01-26	137.00	138.50	135.00	135.00	100,597
2021-01-25	140.00	140.00	130.50	130.50	55,069
2021-01-22	140.00	140.00	135.00	140.00	36,743
2021-01-21	140.00	140.00	135.00	140.00	57,240
2021-01-20	137.50	142.00	142.00	142.00	73,765
2021-01-19	119.00	140.50	137.00	137.50	230,142
2021-01-18	113.00	113.50	108.00	113.50	38,294
2021-01-15	113.00	113.00	108.00	111.00	7,550
2021-01-14	113.00	113.00	108.00	111.00	23,531
2021-01-13	113.00	113.00	108.00	111.00	11,438
2021-01-12	114.00	114.00	110.00	111.00	37,939
2021-01-11	114.00	114.00	110.00	114.00	7,595
2021-01-08	114.00	114.00	110.00	114.00	6,469
2021-01-07	114.00	114.00	110.00	114.00	4,536
2021-01-06	114.00	114.00	110.00	114.00	34,935
2021-01-05	114.00	114.00	110.00	114.00	16,900
2021-01-04	113.00	114.00	110.00	114.00	6,441
2020-12-31	113.00	114.00	110.00	114.00	2,297
2020-12-30	112.50	114.00	110.00	114.00	23,767
2020-12-29	114.00	114.00	110.00	113.50	39,201
2020-12-24	114.00	114.00	110.00	112.50	6,769
2020-12-23	114.00	114.00	110.00	112.50	15,319
2020-12-22	114.00	114.00	110.00	112.50	108
2020-12-21	114.50	114.50	110.00	112.50	2,485
2020-12-18	114.50	114.50	110.00	112.50	31,142
2020-12-17	114.50	114.50	110.00	112.50	15,330
2020-12-16	114.50	114.50	110.00	112.50	17,287
2020-12-15	114.50	114.50	110.00	112.50	8,551
2020-12-14	114.50	114.50	110.00	112.50	40,107
2020-12-11	114.50	114.50	110.00	114.50	27,364
2020-12-10	114.50	114.50	110.00	114.50	34,016
2020-12-09	114.50	114.50	110.00	114.50	29,249
2020-12-08	114.50	114.50	110.00	114.50	19,139
2020-12-07	112.50	114.50	110.00	114.50	7,003
2020-12-04	110.00	112.50	105.00	112.50	48,693
2020-12-03	110.00	110.00	105.00	108.00	7,715
2020-12-02	110.00	110.00	105.00	108.00	6,575
2020-12-01	108.00	108.00	108.00	108.00	29,151
2020-11-30	110.00	110.00	105.00	108.00	7,698
2020-11-27	110.00	110.00	105.00	108.00	5,499
2020-11-26	110.00	110.00	105.00	108.00	2,674
2020-11-25	110.00	110.00	105.00	108.00	10,436
2020-11-24	110.00	110.00	105.00	108.00	57,337
2020-11-23	110.00	110.00	105.00	108.00	72,140
2020-11-20	110.00	110.00	105.00	108.00	51,712
2020-11-19	109.50	109.50	109.50	109.50	40,363
2020-11-18	107.50	109.50	105.00	109.50	21,685
2020-11-17	108.50	108.50	108.50	108.50	625
2020-11-16	105.50	108.50	105.50	108.50	20,949
2020-11-13	105.50	105.50	105.50	105.50	19,267
2020-11-12	105.50	105.50	105.50	105.50	31,507
2020-11-11	105.50	105.50	105.50	105.50	3,375
2020-11-10	99.50	105.50	95.00	105.50	58,482
2020-11-09	96.00	99.00	95.00	99.00	39,731
2020-11-06	96.00	97.50	95.00	97.50	4,454
2020-11-05	96.00	97.50	95.00	97.50	6,947
2020-11-04	97.50	97.50	97.50	97.50	2,008
2020-11-03	94.00	97.50	94.00	97.50	13,222
2020-11-02	96.50	98.00	98.00	98.00	10,398
2020-10-30	96.00	97.50	95.00	96.50	15,231
2020-10-29	97.50	97.50	97.50	97.50	28,578
2020-10-28	103.00	103.00	97.50	97.50	29,733
2020-10-27	103.00	103.00	103.00	103.00	19,475
2020-10-26	106.00	106.00	102.00	103.00	69,394
2020-10-23	92.50	104.00	92.50	104.00	119,351
2020-10-22	83.00	94.00	83.00	92.50	179,025
2020-10-21	79.00	79.50	75.00	79.50	5,020
2020-10-20	79.00	79.00	75.00	79.00	4,769
2020-10-16	79.00	79.00	75.00	79.00	29,468
2020-10-15	79.00	79.00	79.00	79.00	1,798
2020-10-14	79.00	79.00	79.00	79.00	2,459
2020-10-13	79.00	79.00	75.00	79.00	36,300
2020-10-12	79.00	79.00	75.00	79.00	21,950
2020-10-09	79.00	79.00	75.00	79.00	4,945
2020-10-08	79.00	79.00	79.00	79.00	1,000
2020-10-07	79.00	79.00	79.00	79.00	2,468
2020-10-06	79.00	79.00	79.00	79.00	27,304
2020-10-05	79.00	79.00	79.00	79.00	15,353
2020-10-02	79.00	79.00	79.00	79.00	8,000
2020-10-01	79.00	79.00	75.00	79.00	262
2020-09-30	79.00	79.00	79.00	79.00	45,701
2020-09-29	79.00	79.00	75.00	79.00	2,000
2020-09-28	79.00	79.00	75.00	79.00	17,012
2020-09-25	79.00	79.00	75.00	79.00	26,476
2020-09-24	79.00	79.00	79.00	79.00	7,395
2020-09-23	80.00	80.00	77.00	80.00	10,538
2020-09-22	80.00	80.00	77.00	80.00	36,162
2020-09-21	82.50	82.50	80.00	80.00	58,539
2020-09-18	84.00	84.00	80.00	82.50	14,449
2020-09-17	84.00	84.00	80.00	82.50	57,791
2020-09-16	84.00	84.00	80.00	84.00	13,269
2020-09-15	84.00	84.00	80.00	84.00	0
2020-09-14	84.00	84.00	80.00	84.00	15,398
2020-09-11	84.00	84.00	80.00	84.00	6,745
2020-09-10	84.00	84.00	80.00	84.00	86,248
2020-09-09	84.00	84.00	80.00	84.00	29,588
2020-09-08	81.00	85.00	78.00	84.00	102,348
2020-09-07	80.00	80.00	76.00	80.00	82,549
2020-09-04	80.00	80.00	76.00	80.00	42,801
2020-09-03	80.00	80.00	76.00	80.00	64,265
2020-09-02	80.00	80.00	80.00	80.00	11,653
2020-09-01	80.00	80.00	76.00	80.00	1,806
2020-08-28	79.00	79.00	79.00	79.00	9,646
2020-08-27	76.00	79.00	75.00	79.00	89,342
2020-08-26	76.00	76.50	75.00	76.50	9,443
2020-08-25	76.00	76.50	75.00	76.50	13,782
2020-08-24	77.00	77.50	74.00	76.50	33,146
2020-08-21	77.00	77.00	74.00	77.00	14,883
2020-08-20	77.00	77.00	74.00	77.00	10,315
2020-08-19	78.00	79.00	76.00	77.00	34,665
2020-08-18	78.00	79.00	75.00	79.00	1,280
2020-08-17	78.00	78.50	75.00	78.50	13,803
2020-08-14	78.00	78.50	75.00	78.50	34,166
2020-08-13	78.00	78.50	78.00	78.50	21,793
2020-08-12	78.00	78.00	74.00	78.00	49,102
2020-08-11	79.00	79.00	75.00	78.00	81,151
2020-08-10	73.50	78.50	71.00	78.50	89,679
2020-08-07	75.00	75.00	70.00	74.00	6,688
2020-08-06	73.50	73.50	70.00	73.50	7,109
2020-08-05	73.50	73.50	73.50	73.50	34,877
2020-08-04	69.50	73.50	67.00	73.50	58,197
2020-07-31	69.50	69.50	67.00	69.50	10,285
2020-07-30	69.50	69.50	67.00	69.50	20,155
2020-07-29	69.50	69.50	67.00	69.50	172,647
2020-07-28	70.50	70.50	67.00	69.50	40,307
2020-07-27	69.50	69.50	67.00	69.50	59,772
2020-07-24	67.50	69.50	64.00	69.50	160,197
2020-07-23	66.00	72.00	62.00	69.00	219,093
2020-07-22	64.00	64.00	60.00	63.50	61,088
2020-07-21	64.00	64.00	60.00	63.50	44,092
2020-07-20	64.00	64.00	60.00	63.50	26,428
2020-07-17	64.00	64.00	60.00	63.50	21,391
2020-07-16	64.00	64.00	60.00	63.50	8,262
2020-07-15	64.00	64.00	60.00	63.50	60,593
2020-07-14	69.50	69.50	64.00	64.00	124,547
2020-07-13	71.00	71.00	67.00	69.50	35,628
2020-07-10	71.00	71.00	67.00	71.00	11,980
2020-07-09	71.00	71.00	67.00	71.00	13,736
2020-07-08	71.00	71.00	67.00	71.00	15,986
2020-07-07	72.00	72.00	68.00	71.00	185,699
2020-07-06	72.00	72.00	68.00	72.00	876,299
2020-07-03	72.00	72.00	68.00	72.00	0
2020-07-02	72.00	72.00	68.00	72.00	2,000
2020-07-01	72.00	72.00	68.00	72.00	2,082
2020-06-30	72.00	72.00	68.00	72.00	2,000
2020-06-29	73.00	73.00	70.00	73.00	41,965
2020-06-26	73.00	73.00	70.00	73.00	27,616
2020-06-25	75.00	75.00	72.00	75.00	8,724
2020-06-24	75.00	75.00	72.00	75.00	36,196
2020-06-23	77.00	77.00	73.00	75.00	19,141
2020-06-22	77.00	77.00	73.00	76.50	6,767
2020-06-19	81.00	81.00	77.00	81.00	16,511
2020-06-18	81.00	81.00	77.00	81.00	9,575
2020-06-17	81.00	81.00	77.00	81.00	6,326
2020-06-16	79.00	81.00	77.00	81.00	8,467
2020-06-15	81.00	81.00	77.00	78.50	30,346
2020-06-12	88.00	88.00	83.50	83.50	13,964
2020-06-11	87.00	88.00	84.00	88.00	16,338
2020-06-10	87.00	87.00	84.00	87.00	6,971
2020-06-09	84.00	88.50	80.00	87.00	63,222
2020-06-08	80.00	84.00	76.00	84.00	28,578
2020-06-05	80.00	80.00	80.00	80.00	16,212
2020-06-04	77.00	80.00	76.00	80.00	9,154
2020-06-03	77.00	78.00	76.00	78.00	8,601
2020-06-02	77.00	78.00	76.00	78.00	3,856
2020-06-01	77.00	78.00	76.00	78.00	21,531
2020-05-29	77.00	78.00	76.00	78.00	0
2020-05-28	77.00	78.00	76.00	78.00	7,537
2020-05-27	80.00	80.00	76.00	80.00	45,763
2020-05-26	80.00	80.00	76.00	80.00	17,511
2020-05-22	81.00	81.00	81.00	81.00	2,721
2020-05-21	78.50	81.00	76.00	81.00	163,841
2020-05-20	77.50	79.00	75.00	79.00	25,328
2020-05-19	75.50	75.50	72.00	75.50	52,002
2020-05-18	65.00	72.00	63.00	72.00	45,659
2020-05-15	64.50	65.00	63.00	65.00	8,147
2020-05-14	72.50	72.50	64.50	64.50	62,204
2020-05-13	73.50	74.50	72.00	72.50	9,265
2020-05-12	73.50	74.50	72.00	74.50	1,092
2020-05-11	78.00	78.00	74.50	74.50	25,172
2020-05-07	78.00	78.00	75.00	78.00	70,472
2020-05-06	78.00	78.00	75.00	78.00	0
2020-05-05	78.00	78.00	75.00	78.00	4,488
2020-05-04	78.00	78.00	75.00	78.00	6,498
2020-05-01	78.50	79.50	77.00	78.00	42,147
2020-04-30	78.50	79.50	77.00	79.50	21,446
2020-04-29	77.50	79.50	77.00	79.50	93,100
2020-04-28	76.50	78.50	76.50	78.50	73,462
2020-04-27	71.50	81.00	68.00	78.50	154,379
2020-04-24	69.00	69.00	66.00	69.00	12,611
2020-04-23	70.00	70.00	70.00	69.00	33,445
2020-04-22	65.00	70.00	65.00	66.00	15,744
2020-04-21	71.50	71.50	64.50	66.00	57,775
2020-04-20	72.00	72.50	70.00	70.00	40,334
2020-04-17	74.00	74.00	72.00	72.50	4,645
2020-04-16	75.25	75.25	73.00	74.00	43,285
2020-04-15	78.00	78.00	75.00	75.25	7,647
2020-04-14	68.50	78.00	66.00	69.00	101,217
2020-04-09	71.50	71.50	69.00	69.00	79,238
2020-04-08	70.00	71.50	68.00	71.50	25,909
2020-04-07	62.50	70.00	62.00	62.50	39,224
2020-04-06	62.50	62.50	62.00	62.50	31,741
2020-04-03	63.50	64.50	62.00	64.50	15,626
2020-04-03	63.50	64.50	61.50	62.50	53,997
2020-04-02	63.50	64.50	64.50	64.50	2,000
2020-04-02	63.50	64.50	62.00	64.50	2,000
2020-04-01	63.50	64.50	64.50	64.50	10,716
2020-04-01	63.50	66.00	63.50	66.00	8,216
2020-03-31	62.00	66.50	62.00	62.00	80,158
2020-03-30	61.00	61.50	61.00	61.00	4,921
2020-03-27	57.00	61.50	57.00	60.00	72,147
2020-03-26	60.00	60.00	60.00	60.00	20,962
2020-03-25	59.00	60.00	59.00	61.50	22,280
2020-03-24	63.50	63.50	61.00	62.50	20,518
2020-03-23	78.50	78.50	64.50	78.50	23,235
2020-03-20	67.50	73.50	67.50	67.50	40,479
2020-03-19	66.50	67.50	66.50	66.50	16,375
2020-03-18	80.00	80.00	69.00	80.00	16,439
2020-03-17	83.50	83.50	82.50	83.50	29,014
2020-03-16	94.50	94.50	79.50	94.50	36,899
2020-03-13	96.50	96.50	94.50	96.50	10,476
2020-03-12	103.00	103.00	97.50	104.50	29,211
2020-03-11	103.50	104.50	103.50	102.00	4,911
2020-03-10	102.00	102.00	102.00	102.00	11,423
2020-03-09	107.00	107.00	100.00	107.50	33,774
2020-03-06	111.00	111.00	107.50	107.50	9,255
2020-03-05	112.50	112.50	111.00	112.50	21,404
2020-03-04	112.50	112.50	112.50	112.50	38,461
2020-03-03	108.50	112.50	108.50	108.50	20,425
2020-02-28	109.00	109.00	107.50	112.50	49,897
2020-02-27	113.50	113.50	111.00	115.00	94,031
2020-02-26	119.00	119.00	106.50	119.00	86,385
2020-02-25	119.00	119.00	119.00	119.00	19,076
2020-02-24	128.50	128.50	117.50	128.50	112,716
2020-02-21	131.50	131.50	128.50	128.50	44,029
2020-02-20	131.50	131.50	131.50	131.50	30,328
2020-02-19	128.50	131.50	128.50	131.50	90,967
2020-02-18	125.50	129.00	125.50	128.50	64,759
2020-02-17	122.00	125.50	122.00	125.50	40,865
2020-02-14	120.00	122.00	120.00	122.00	57,508
2020-02-13	120.00	120.00	120.00	120.00	38,155
2020-02-12	117.50	120.00	117.50	120.00	18,496
2020-02-11	117.50	117.50	117.50	117.50	24,439
2020-02-10	116.00	118.00	116.00	117.50	52,225
2020-02-07	116.00	117.00	117.00	116.00	18,490
2020-02-06	116.00	116.00	116.00	116.00	31,463
2020-02-05	112.50	116.00	116.00	116.00	247,943
2020-02-04	108.00	116.50	108.00	112.50	226,080
2020-02-03	109.00	109.00	107.00	107.00	62,649
2020-01-31	109.00	109.00	109.00	107.50	6,362
2020-01-30	107.50	107.00	107.00	107.50	89,637
2020-01-29	107.50	107.50	107.50	107.50	31,063
2020-01-28	107.50	106.00	106.00	107.50	83,135
2020-01-27	107.50	107.50	107.50	107.50	26,571
2020-01-24	115.00	115.00	108.00	107.00	218,090
2020-01-23	108.00	115.50	108.00	115.50	109,219
2020-01-22	106.50	108.00	106.50	108.00	33,498
2020-01-21	104.50	104.50	104.50	104.50	11,274
2020-01-20	103.50	104.50	103.50	104.50	28,244
2020-01-17	103.50	103.50	103.50	103.50	4,332
2020-01-16	103.50	103.50	103.50	103.50	32,302
2020-01-15	104.50	104.50	103.00	103.50	24,281
2020-01-14	105.00	105.00	104.50	104.50	104,543
2020-01-13	102.00	106.00	102.00	105.00	154,804
2020-01-10	102.00	102.00	102.00	102.00	31,073
2020-01-09	102.00	102.00	102.00	102.00	25,473
2020-01-08	102.00	102.00	102.00	102.00	88,683
2020-01-07	101.50	102.00	101.50	102.00	47,942
2020-01-06	101.50	101.50	101.50	101.50	44,104
2020-01-03	99.00	102.00	99.00	101.50	149,259
2020-01-02	96.50	99.00	96.50	99.00	205,943
2019-12-31	95.50	95.50	95.50	95.50	1,791
2019-12-30	95.50	95.50	95.50	95.50	9,135
2019-12-27	95.50	95.50	95.50	95.50	11,747
2019-12-24	95.50	95.50	95.50	95.50	1,854
2019-12-23	92.00	95.50	92.00	95.50	61,179
2019-12-20	92.00	92.00	92.00	92.00	22,741
2019-12-19	91.00	92.00	91.00	92.00	7,214
2019-12-18	91.00	91.00	91.00	91.00	2,357
2019-12-17	91.50	91.50	91.00	91.00	8,256
2019-12-16	91.50	91.50	91.50	91.50	27,364
2019-12-13	84.50	91.50	84.50	91.50	374,612
2019-12-12	84.50	84.50	84.50	84.50	10,588
2019-12-11	84.50	84.50	84.50	84.50	10,716
2019-12-10	84.50	84.50	84.50	84.50	7,000
2019-12-09	84.50	84.50	84.50	84.50	29,658
2019-12-06	86.00	86.00	84.50	86.00	1,018
2019-12-05	86.00	86.00	86.00	86.00	69,850
2019-12-04	84.50	86.00	84.50	86.00	712,100
2019-12-03	84.50	84.50	84.50	84.50	22,950
2019-12-02	84.50	84.50	84.50	84.50	7,606
2019-11-29	83.50	84.50	83.50	84.50	13,919
2019-11-28	83.50	83.50	83.50	83.50	2,925
2019-11-27	82.50	83.50	82.50	83.50	7,209
2019-11-26	82.50	82.50	82.50	82.50	8,604
2019-11-25	82.50	82.50	82.50	82.50	138,409
2019-11-22	82.50	82.50	82.50	82.50	29,162
2019-11-21	82.50	82.50	82.50	82.50	14,899
2019-11-20	82.50	82.50	82.50	82.50	25,836
2019-11-19	82.50	82.50	82.50	82.50	13,342
2019-11-18	85.50	85.50	82.50	82.50	76,526
2019-11-15	85.50	85.50	85.50	85.50	14,830
2019-11-14	83.00	85.50	83.00	85.50	43,008
2019-11-13	83.00	83.00	83.00	83.00	1,671
2019-11-12	84.50	84.50	81.00	83.00	28,275
2019-11-11	84.50	85.00	84.50	84.50	15,855
2019-11-08	84.50	84.50	84.50	84.50	3,500
2019-11-07	84.50	84.50	84.50	84.50	2,826
2019-11-06	84.50	86.50	86.50	84.50	30,719
2019-11-05	85.00	85.00	84.50	84.50	10,596
2019-11-04	85.50	85.50	83.00	85.00	35,301
2019-11-01	83.50	84.50	83.50	84.50	0
2019-10-31	83.50	84.50	83.50	84.50	610,766
2019-10-30	88.50	88.50	83.50	83.50	10,200
2019-10-29	88.50	91.00	91.00	88.50	10,381
2019-10-28	88.50	88.50	88.50	88.50	22,134
2019-10-25	88.50	88.50	86.00	88.50	300
2019-10-24	82.50	88.50	82.50	88.50	101,026
2019-10-23	82.50	82.50	82.50	82.50	11,164
2019-10-22	86.00	86.00	82.50	82.50	31,205
2019-10-21	85.50	86.00	85.50	86.00	16,136
2019-10-18	82.50	85.50	82.50	85.50	18,290
2019-10-17	83.50	83.50	82.50	82.50	45,747
2019-10-16	83.50	83.50	83.50	83.50	15,970
2019-10-15	83.50	83.50	82.50	83.50	21,966
2019-10-14	83.50	84.50	83.50	83.50	24,425
2019-10-11	87.50	87.50	83.50	83.50	61,081
2019-10-10	86.00	87.50	86.00	87.50	35,474
2019-10-09	87.50	87.50	86.00	86.00	6,819
2019-10-08	87.50	87.50	87.50	87.50	10,743
2019-10-07	87.50	87.50	87.50	87.50	10,500
2019-10-04	87.50	87.50	85.00	87.50	5,600
2019-10-03	87.50	87.50	87.50	87.50	13,125
2019-10-02	87.50	87.50	87.50	87.50	15,727
2019-10-01	87.50	87.50	87.50	87.50	118,897
2019-09-30	89.00	89.00	87.50	87.50	12,251
2019-09-27	87.50	89.00	87.50	89.00	52,235
2019-09-26	91.00	91.00	87.50	87.50	72,836
2019-09-25	96.00	96.00	96.00	95.50	42,904
2019-09-24	92.50	95.50	92.50	95.50	59,009
2019-09-23	92.50	92.50	92.50	92.50	95,315
2019-09-20	93.50	93.50	92.50	92.50	170,384
2019-09-19	95.00	95.00	93.50	93.50	39,793
2019-09-18	94.00	95.00	93.50	95.00	29,552
2019-09-17	95.50	95.50	93.50	94.00	172,478
2019-09-16	94.00	95.50	94.00	95.50	89,801
2019-09-13	94.00	94.00	94.00	94.00	61,623
2019-09-12	95.50	95.50	95.50	95.50	15,405
2019-09-11	95.50	95.50	95.50	95.50	61,672
2019-09-10	96.00	96.00	94.00	95.50	66,310
2019-09-09	96.00	96.00	96.00	96.00	46,689
2019-09-06	94.50	96.00	94.50	96.00	81,230
2019-09-05	87.50	99.00	87.50	94.50	92,563
2019-09-04	86.50	87.00	84.50	87.00	22,323
2019-09-03	86.50	86.50	86.50	86.50	4,335
2019-08-30	86.50	86.50	86.50	86.50	5,352
2019-08-29	86.50	86.50	86.50	86.50	0
2019-08-28	86.50	86.50	86.50	86.50	2,675
2019-08-27	86.50	86.50	86.50	86.50	12,700
2019-08-23	86.50	86.50	86.50	86.50	27,175
2019-08-22	86.50	86.50	86.50	86.50	0
2019-08-21	86.50	86.50	86.50	86.50	5,907
2019-08-20	86.50	86.50	86.50	86.50	7,894
2019-08-19	86.50	86.50	86.50	86.50	500
2019-08-16	86.50	86.50	86.50	86.50	1,223
2019-08-15	86.50	86.50	86.50	86.50	4,789
2019-08-14	86.50	86.50	86.50	86.50	3,964
2019-08-13	86.50	86.50	86.50	86.50	0
2019-08-12	86.50	86.50	86.50	86.50	2,036
2019-08-09	86.50	86.50	86.50	86.50	1,855
2019-08-08	86.50	86.50	86.50	86.50	2,937
2019-08-07	86.50	86.50	86.50	86.50	3,000
2019-08-06	86.50	86.50	86.50	86.50	0
2019-08-05	86.50	86.50	84.50	86.50	87,168
2019-08-02	86.50	86.50	84.00	86.50	37,774
2019-08-01	86.50	86.50	84.00	86.50	9,325
2019-07-31	87.00	87.00	85.50	86.50	67,041
2019-07-30	86.00	88.50	88.50	87.00	5,433
2019-07-29	91.00	91.00	83.50	86.00	52,690
2019-07-26	92.50	92.50	91.00	91.00	11,974
2019-07-25	92.50	92.50	92.50	92.50	2,345
2019-07-24	92.50	92.50	92.50	92.50	929
2019-07-23	92.50	92.50	92.50	92.50	28,500
2019-07-22	92.50	92.50	92.50	92.50	1,384
2019-07-19	92.50	92.50	90.00	92.50	21,760
2019-07-18	92.50	92.50	92.50	92.50	6,846
2019-07-17	92.50	92.50	92.50	92.50	6,444
2019-07-16	92.50	92.50	92.50	92.50	16,527
2019-07-15	92.50	92.50	92.50	92.50	8,972
2019-07-12	92.50	92.50	92.50	92.50	37,036
2019-07-11	92.50	92.50	92.50	92.50	11,642
2019-07-10	91.00	92.50	91.00	92.50	26,693
2019-07-09	92.50	92.50	91.00	91.00	31,947
2019-07-08	92.50	92.50	92.50	92.50	20,151
2019-07-05	92.50	92.50	92.50	92.50	40,308
2019-07-04	94.50	94.50	92.50	92.50	23,725
2019-07-03	94.50	94.50	92.00	94.50	9,252
2019-07-02	94.50	94.50	94.50	94.50	2,706
2019-06-28	94.50	94.50	94.50	94.50	3,062
2019-06-27	93.50	94.50	93.50	94.50	5,197
2019-06-26	94.00	94.00	92.50	93.50	21,622
2019-06-25	95.50	95.50	94.00	94.00	18,563
2019-06-24	96.50	96.50	95.50	95.50	2,751
2019-06-21	95.50	96.50	93.00	95.50	17,562
2019-06-20	96.50	96.50	95.00	95.50	13,507
2019-06-19	99.00	99.00	98.00	98.00	1,390
2019-06-18	102.50	102.50	99.00	99.00	10,482
2019-06-17	102.50	102.50	100.00	102.50	11,875
2019-06-14	92.50	104.50	92.50	102.50	64,986
2019-06-13	103.00	103.00	103.00	103.00	19,027
2019-06-12	104.50	104.50	103.00	103.00	14,415
2019-06-11	105.50	105.50	104.50	104.50	8,792
2019-06-10	105.50	105.50	105.50	105.50	10,830
2019-06-07	105.50	105.50	105.50	105.50	4,254
2019-06-06	105.50	105.50	105.50	105.50	2,548
2019-06-05	108.00	108.00	105.50	105.50	6,189
2019-06-04	109.50	109.50	107.00	108.00	8,866
2019-06-03	111.50	112.50	109.00	109.00	12,831
2019-05-31	115.00	115.00	111.50	116.50	5,927
2019-05-30	111.00	117.50	111.00	116.50	24,817
2019-05-29	101.50	111.00	101.50	111.00	62,029
2019-05-28	100.50	101.50	100.50	101.50	6,571
2019-05-24	100.50	100.50	100.50	100.50	2,600
2019-05-23	101.00	102.50	100.50	100.50	31,282
2019-05-22	99.50	99.50	99.50	99.50	4,867
2019-05-21	100.50	101.00	98.00	99.50	26,049
2019-05-20	96.50	100.00	94.00	100.00	21,826
2019-05-17	96.50	96.50	94.00	96.50	38,000
2019-05-16	97.50	97.50	95.00	96.50	51,842
2019-05-15	94.50	97.00	92.00	97.00	50,083
2019-05-14	94.50	94.50	92.00	94.50	8,533
2019-05-13	94.50	94.50	92.00	94.50	14,965
2019-05-10	97.00	97.00	97.00	94.50	42,351
2019-05-09	92.50	94.50	90.00	94.50	26,482
2019-05-08	92.50	92.50	92.50	92.50	48,663
2019-05-07	92.50	92.50	92.50	92.50	40,957
2019-05-03	92.50	92.50	92.50	92.50	74,589
2019-05-02	92.50	92.50	92.50	92.50	59,214
2019-05-01	92.50	92.50	92.50	92.50	92,549
2019-04-30	93.50	93.50	92.50	92.50	144,342
2019-04-29	89.50	93.50	89.50	93.50	288,498

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150