Arbuthnot Share History

Arbuthnot Share Price history. The following table shows end-of-day data ARBB historical share prices for Arbuthnot, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	1,065.00	1,070.00	1,065.00	1,070.00	1,717
2024-04-23	1,065.00	1,065.00	1,065.00	1,065.00	1,480
2024-04-22	1,065.00	1,065.00	1,065.00	1,065.00	1,048
2024-04-19	1,075.00	1,075.00	1,065.00	1,065.00	315
2024-04-18	1,100.00	1,100.00	1,075.00	1,075.00	2,839
2024-04-17	1,100.00	1,100.00	1,100.00	1,100.00	881
2024-04-16	1,100.00	1,100.00	1,100.00	1,100.00	1,030
2024-04-15	1,100.00	1,100.00	1,100.00	1,100.00	1,527
2024-04-12	1,105.00	1,105.00	1,100.00	1,100.00	1,690
2024-04-11	1,090.00	1,130.00	1,090.00	1,105.00	3,703
2024-04-10	1,060.00	1,060.00	1,055.00	1,055.00	910
2024-04-09	1,060.00	1,060.00	1,060.00	1,060.00	1,068
2024-04-08	1,055.00	1,060.00	1,055.00	1,060.00	0
2024-04-05	1,055.00	1,055.00	1,055.00	1,055.00	106
2024-04-04	1,045.00	1,055.00	1,045.00	1,055.00	3,612
2024-04-03	1,030.00	1,030.00	1,030.00	1,045.00	4,503
2024-04-02	1,030.00	1,030.00	1,030.00	1,045.00	4,995
2024-04-01	1,080.00	1,080.00	1,080.00	1,080.00	0
2024-03-29	1,080.00	1,080.00	1,080.00	1,080.00	0
2024-03-28	1,090.00	1,130.00	1,050.00	1,080.00	10,346
2024-03-27	1,065.00	1,065.00	1,065.00	1,065.00	1,677
2024-03-26	1,050.00	1,050.00	1,050.00	1,065.00	857
2024-03-25	1,065.00	1,065.00	1,065.00	1,065.00	4,656
2024-03-22	1,065.00	1,065.00	1,065.00	1,065.00	6,721
2024-03-21	1,065.00	1,065.00	1,065.00	1,065.00	897
2024-03-20	1,065.00	1,065.00	1,065.00	1,065.00	641
2024-03-19	1,065.00	1,065.00	1,065.00	1,065.00	2
2024-03-18	1,065.00	1,065.00	1,065.00	1,065.00	368
2024-03-15	1,065.00	1,065.00	1,065.00	1,065.00	473
2024-03-14	1,070.00	1,070.00	1,065.00	1,065.00	4,261
2024-03-13	1,065.00	1,070.00	1,065.00	1,070.00	3,963
2024-03-12	1,055.00	1,065.00	1,055.00	1,065.00	1,100
2024-03-11	1,050.00	1,055.00	1,050.00	1,055.00	26,187
2024-03-08	1,040.00	1,040.00	1,040.00	1,050.00	2,421
2024-03-07	1,065.00	1,065.00	1,060.00	1,060.00	971
2024-03-06	1,055.00	1,065.00	1,055.00	1,065.00	281
2024-03-05	1,030.00	1,030.00	1,030.00	1,055.00	2
2024-03-04	1,055.00	1,065.00	1,055.00	1,065.00	0
2024-03-01	1,060.00	1,060.00	1,055.00	1,055.00	0
2024-02-29	1,060.00	1,060.00	1,060.00	1,060.00	211
2024-02-28	1,060.00	1,060.00	1,060.00	1,060.00	50
2024-02-27	1,060.00	1,060.00	1,060.00	1,060.00	0
2024-02-26	1,065.00	1,065.00	1,060.00	1,060.00	433
2024-02-23	1,020.00	1,080.00	1,020.00	1,065.00	260
2024-02-22	1,060.00	1,065.00	1,060.00	1,065.00	2,686
2024-02-21	1,055.00	1,060.00	1,055.00	1,060.00	4,527
2024-02-20	1,010.00	1,030.00	1,010.00	1,055.00	3,932
2024-02-19	1,020.00	1,020.00	1,020.00	1,020.00	1,936
2024-02-16	1,040.00	1,040.00	1,040.00	1,050.00	10,779
2024-02-15	1,020.00	1,020.00	1,020.00	1,020.00	8,803
2024-02-14	1,020.00	1,020.00	1,020.00	1,020.00	819
2024-02-13	1,000.00	1,000.00	1,000.00	1,020.00	928
2024-02-12	1,020.00	1,020.00	1,000.00	1,020.00	1,380
2024-02-09	1,020.00	1,020.00	1,020.00	1,030.00	1,692
2024-02-08	1,030.00	1,030.00	1,030.00	1,020.00	205,046
2024-02-07	1,005.00	1,005.00	995.00	995.00	0
2024-02-06	990.00	1,005.00	990.00	1,005.00	3,084
2024-02-05	990.00	990.00	990.00	990.00	677
2024-02-02	990.00	990.00	990.00	990.00	45
2024-02-01	990.00	990.00	990.00	990.00	0
2024-01-31	960.00	960.00	960.00	990.00	1,025
2024-01-30	985.00	995.00	985.00	995.00	4,888
2024-01-29	990.00	990.00	985.00	985.00	14
2024-01-26	990.00	990.00	990.00	990.00	1,064
2024-01-25	960.00	960.00	960.00	990.00	3,307
2024-01-24	960.00	960.00	960.00	970.00	46
2024-01-23	975.00	975.00	950.00	990.00	11,319
2024-01-22	1,007.50	1,007.50	997.50	997.50	9
2024-01-19	1,000.00	1,000.00	975.00	1,007.50	9,695
2024-01-18	1,002.50	1,010.00	1,002.50	1,010.00	8,000
2024-01-17	1,002.50	1,002.50	1,002.50	1,002.50	2,800
2024-01-16	1,002.50	1,002.50	1,002.50	1,002.50	0
2024-01-15	1,007.50	1,007.50	1,002.50	1,002.50	1,255
2024-01-12	992.50	1,007.50	992.50	1,007.50	264
2024-01-11	1,002.50	1,002.50	992.50	992.50	0
2024-01-10	1,030.00	1,030.00	1,030.00	1,002.50	6,693
2024-01-09	1,010.00	1,010.00	1,010.00	1,010.00	2,484
2024-01-08	1,005.00	1,005.00	1,005.00	1,005.00	641
2024-01-05	1,005.00	1,005.00	1,005.00	1,005.00	6,746
2024-01-04	1,005.00	1,005.00	1,005.00	1,005.00	0
2024-01-03	1,005.00	1,005.00	1,005.00	1,005.00	987
2024-01-02	1,005.00	1,005.00	1,005.00	1,005.00	0
2024-01-01	1,005.00	1,005.00	1,005.00	1,005.00	0
2023-12-29	1,005.00	1,005.00	1,005.00	1,005.00	0
2023-12-28	1,005.00	1,005.00	1,005.00	1,005.00	2,361
2023-12-27	1,005.00	1,005.00	1,005.00	1,005.00	42
2023-12-26	1,005.00	1,005.00	1,005.00	1,005.00	0
2023-12-25	1,005.00	1,005.00	1,005.00	1,005.00	0
2023-12-22	1,005.00	1,005.00	1,005.00	1,005.00	795
2023-12-21	1,005.00	1,005.00	1,005.00	1,005.00	4,924
2023-12-20	1,002.50	1,005.00	1,002.50	1,005.00	2,633
2023-12-19	1,005.00	1,005.00	1,002.50	1,002.50	0
2023-12-18	1,005.00	1,005.00	1,005.00	1,005.00	8,581
2023-12-15	1,005.00	1,005.00	1,005.00	1,005.00	48
2023-12-14	1,005.00	1,005.00	1,005.00	1,005.00	2,506
2023-12-13	1,005.00	1,005.00	1,005.00	1,005.00	203
2023-12-12	1,010.00	1,010.00	1,005.00	1,005.00	82
2023-12-11	1,012.50	1,012.50	1,010.00	1,010.00	111
2023-12-08	1,020.00	1,020.00	1,020.00	1,012.50	3,257
2023-12-07	1,010.00	1,020.00	1,010.00	1,000.00	1,996
2023-12-06	972.50	980.00	972.50	980.00	0
2023-12-05	1,000.00	1,000.00	1,000.00	972.50	70,353
2023-12-04	975.00	975.00	975.00	967.50	1,183
2023-12-01	982.50	982.50	975.00	975.00	0
2023-11-30	975.00	982.50	975.00	982.50	340
2023-11-29	975.00	975.00	975.00	975.00	412
2023-11-28	985.00	985.00	975.00	975.00	0
2023-11-27	970.00	985.00	970.00	985.00	1
2023-11-24	950.00	965.00	950.00	970.00	1,153
2023-11-23	930.00	935.00	930.00	935.00	330
2023-11-22	930.00	930.00	930.00	930.00	10
2023-11-21	950.00	950.00	950.00	930.00	2,413
2023-11-20	950.00	950.00	950.00	930.00	309
2023-11-17	935.00	935.00	935.00	930.00	983
2023-11-16	880.00	935.00	880.00	910.00	3,890
2023-11-15	905.00	907.50	905.00	907.50	1,271
2023-11-14	905.00	905.00	905.00	905.00	0
2023-11-13	907.50	907.50	905.00	905.00	439
2023-11-10	907.50	907.50	907.50	907.50	0
2023-11-09	930.00	930.00	930.00	907.50	164
2023-11-08	892.50	892.50	892.50	892.50	0
2023-11-07	892.50	892.50	892.50	892.50	567
2023-11-06	902.50	902.50	892.50	892.50	595
2023-11-03	902.50	902.50	902.50	902.50	649
2023-11-02	902.50	902.50	902.50	902.50	0
2023-11-01	930.00	930.00	930.00	902.50	55
2023-10-31	902.50	902.50	902.50	902.50	25
2023-10-30	915.00	915.00	915.00	915.00	901
2023-10-27	910.00	915.00	910.00	915.00	2,750
2023-10-26	885.00	885.00	880.00	880.00	1,500
2023-10-25	850.00	895.00	850.00	885.00	3,700
2023-10-24	845.00	845.00	840.00	877.50	8,058
2023-10-23	900.00	900.00	880.00	877.50	9,764
2023-10-20	905.00	932.50	905.00	932.50	1,460
2023-10-19	905.00	905.00	905.00	905.00	2,273
2023-10-18	937.50	937.50	927.50	927.50	533
2023-10-17	937.50	937.50	937.50	937.50	0
2023-10-16	945.00	945.00	937.50	937.50	59,936
2023-10-13	945.00	945.00	945.00	945.00	224
2023-10-12	945.00	945.00	945.00	945.00	340
2023-10-11	950.00	950.00	945.00	945.00	6,751
2023-10-10	950.00	950.00	950.00	950.00	0
2023-10-09	925.00	925.00	925.00	950.00	339
2023-10-06	960.00	960.00	960.00	960.00	997
2023-10-05	965.00	965.00	960.00	960.00	276
2023-10-04	940.00	940.00	940.00	965.00	391
2023-10-03	965.00	965.00	960.00	960.00	56
2023-10-02	965.00	965.00	965.00	965.00	1,000
2023-09-29	950.00	950.00	950.00	965.00	101
2023-09-28	950.00	950.00	950.00	965.00	698
2023-09-27	950.00	950.00	950.00	955.00	865
2023-09-26	965.00	965.00	965.00	965.00	1,558
2023-09-25	940.00	950.00	940.00	965.00	695
2023-09-22	950.00	950.00	942.50	942.50	5,232
2023-09-21	950.00	950.00	930.00	950.00	1,728
2023-09-20	955.00	955.00	955.00	955.00	0
2023-09-19	955.00	955.00	955.00	955.00	108
2023-09-18	950.00	950.00	950.00	955.00	1,537
2023-09-15	930.00	930.00	930.00	955.00	3,104
2023-09-14	930.00	930.00	930.00	955.00	204
2023-09-13	970.00	970.00	970.00	955.00	12
2023-09-12	950.00	950.00	950.00	950.00	0
2023-09-11	930.00	930.00	930.00	950.00	102
2023-09-08	950.00	950.00	950.00	950.00	0
2023-09-07	955.00	955.00	950.00	950.00	51
2023-09-06	955.00	955.00	955.00	955.00	0
2023-09-05	950.00	955.00	950.00	955.00	0
2023-09-04	950.00	950.00	950.00	950.00	38
2023-09-01	960.00	960.00	960.00	960.00	0
2023-08-31	950.00	960.00	950.00	960.00	1,000
2023-08-30	930.00	930.00	930.00	950.00	765
2023-08-29	940.00	940.00	940.00	950.00	6,706
2023-08-28	960.00	960.00	960.00	960.00	0
2023-08-25	950.00	950.00	950.00	960.00	5,351
2023-08-24	940.00	960.00	940.00	960.00	5,349
2023-08-23	960.00	960.00	960.00	960.00	49
2023-08-22	960.00	960.00	950.00	960.00	2,094
2023-08-21	960.00	970.00	960.00	970.00	4,566
2023-08-18	1,000.00	1,000.00	930.00	960.00	32,515
2023-08-17	1,020.00	1,020.00	1,020.00	1,040.00	2,539
2023-08-16	1,060.00	1,060.00	1,040.00	1,040.00	188
2023-08-15	1,055.00	1,060.00	1,055.00	1,060.00	96,600
2023-08-14	1,040.00	1,040.00	1,040.00	1,055.00	7,214
2023-08-11	1,075.00	1,075.00	1,075.00	1,075.00	13
2023-08-10	1,070.00	1,075.00	1,070.00	1,075.00	504
2023-08-09	1,070.00	1,070.00	1,070.00	1,070.00	289
2023-08-08	1,075.00	1,075.00	1,070.00	1,070.00	129
2023-08-07	1,110.00	1,110.00	1,110.00	1,075.00	12,500
2023-08-04	1,070.00	1,070.00	1,070.00	1,070.00	0
2023-08-03	1,070.00	1,070.00	1,070.00	1,070.00	909
2023-08-02	1,070.00	1,070.00	1,070.00	1,070.00	1,270
2023-08-01	1,070.00	1,070.00	1,070.00	1,070.00	3,001
2023-07-31	1,040.00	1,040.00	1,040.00	1,070.00	901
2023-07-28	1,065.00	1,065.00	1,055.00	1,055.00	0
2023-07-27	1,070.00	1,070.00	1,065.00	1,065.00	1,203
2023-07-26	1,070.00	1,070.00	1,070.00	1,070.00	2,623
2023-07-25	1,065.00	1,070.00	1,065.00	1,070.00	1,511
2023-07-24	1,100.00	1,100.00	1,100.00	1,065.00	10,568
2023-07-21	1,080.00	1,080.00	1,080.00	1,060.00	8,036
2023-07-20	1,065.00	1,065.00	1,065.00	1,065.00	2,780
2023-07-19	1,110.00	1,110.00	1,110.00	1,065.00	7,744
2023-07-18	1,010.00	1,150.00	1,010.00	1,070.00	13,983
2023-07-17	942.50	947.50	942.50	947.50	1,618
2023-07-14	942.50	942.50	942.50	942.50	103
2023-07-13	942.50	942.50	942.50	942.50	902
2023-07-12	937.50	942.50	937.50	942.50	0
2023-07-11	927.50	937.50	927.50	937.50	0
2023-07-10	937.50	937.50	927.50	927.50	3
2023-07-07	942.50	942.50	937.50	937.50	1,601
2023-07-06	942.50	942.50	942.50	942.50	2,232
2023-07-05	942.50	942.50	942.50	942.50	0
2023-07-04	942.50	942.50	942.50	942.50	0
2023-07-03	942.50	942.50	942.50	942.50	2,295
2023-06-30	942.50	942.50	942.50	942.50	0
2023-06-29	942.50	942.50	942.50	942.50	0
2023-06-28	940.00	942.50	940.00	942.50	1,982
2023-06-27	940.00	940.00	940.00	940.00	2,000
2023-06-26	940.00	940.00	940.00	940.00	1,750
2023-06-23	940.00	940.00	940.00	940.00	500
2023-06-22	945.00	945.00	940.00	940.00	10
2023-06-21	940.00	945.00	940.00	945.00	6,081
2023-06-20	940.00	940.00	940.00	940.00	0
2023-06-19	940.00	940.00	940.00	940.00	0
2023-06-16	905.00	905.00	905.00	940.00	590
2023-06-15	935.00	935.00	935.00	925.00	215
2023-06-14	942.50	942.50	942.50	942.50	433
2023-06-13	937.50	942.50	937.50	942.50	3,691
2023-06-12	937.50	937.50	937.50	937.50	83,488
2023-06-09	937.50	937.50	937.50	937.50	76
2023-06-08	905.00	905.00	905.00	937.50	4,606
2023-06-07	935.00	945.00	935.00	945.00	8,168
2023-06-06	970.00	970.00	970.00	935.00	5,207
2023-06-05	945.00	945.00	940.00	940.00	113
2023-06-02	940.00	945.00	940.00	945.00	47
2023-06-01	937.50	940.00	937.50	940.00	955
2023-05-31	942.50	942.50	937.50	937.50	63,778
2023-05-30	942.50	942.50	942.50	942.50	478
2023-05-29	942.50	942.50	942.50	942.50	0
2023-05-26	942.50	942.50	942.50	942.50	544
2023-05-25	947.50	947.50	942.50	942.50	806
2023-05-24	925.00	925.00	925.00	947.50	1,222
2023-05-23	960.00	960.00	942.50	942.50	103
2023-05-22	950.00	950.00	950.00	960.00	5,024
2023-05-19	937.50	937.50	927.50	927.50	295
2023-05-18	942.50	942.50	937.50	937.50	0
2023-05-17	937.50	942.50	937.50	942.50	0
2023-05-16	952.50	952.50	937.50	937.50	1,639
2023-05-15	952.50	952.50	952.50	952.50	1,050
2023-05-12	962.50	962.50	952.50	952.50	6
2023-05-11	945.00	962.50	945.00	962.50	0
2023-05-10	945.00	945.00	945.00	945.00	150
2023-05-09	967.50	967.50	945.00	945.00	22,157
2023-05-08	967.50	967.50	967.50	967.50	0
2023-05-05	947.50	967.50	947.50	967.50	721
2023-05-04	962.50	962.50	947.50	947.50	0
2023-05-03	962.50	962.50	962.50	962.50	0
2023-05-02	950.00	950.00	950.00	962.50	11
2023-05-01	962.50	962.50	962.50	962.50	0
2023-04-28	940.00	970.00	940.00	962.50	2,893
2023-04-27	940.00	940.00	940.00	925.00	845
2023-04-26	920.00	930.00	920.00	930.00	0
2023-04-25	925.00	925.00	920.00	920.00	4
2023-04-24	922.50	925.00	922.50	925.00	1,152
2023-04-21	922.50	922.50	922.50	922.50	1,194
2023-04-20	955.00	955.00	922.50	922.50	5,394
2023-04-19	935.00	935.00	935.00	955.00	122,704
2023-04-18	965.00	965.00	957.50	957.50	670
2023-04-17	980.00	980.00	980.00	965.00	1,133
2023-04-14	957.50	957.50	957.50	957.50	100
2023-04-13	957.50	957.50	957.50	957.50	40
2023-04-12	980.00	980.00	980.00	957.50	2,471
2023-04-11	970.00	980.00	950.00	1,002.50	5,295
2023-04-10	952.50	952.50	952.50	952.50	0
2023-04-07	952.50	952.50	952.50	952.50	0
2023-04-06	945.00	950.00	945.00	952.50	5,256
2023-04-05	927.50	927.50	927.50	927.50	106
2023-04-04	915.00	935.00	910.00	927.50	3,920
2023-04-03	925.00	925.00	905.00	927.50	6,626
2023-03-31	937.50	937.50	937.50	937.50	20
2023-03-30	950.00	950.00	950.00	937.50	16,643
2023-03-29	950.00	960.00	950.00	942.50	2,705
2023-03-28	905.00	905.00	905.00	927.50	857
2023-03-27	905.00	927.50	905.00	927.50	370
2023-03-24	895.00	895.00	895.00	905.00	1,646
2023-03-23	917.50	917.50	917.50	917.50	0
2023-03-22	917.50	917.50	917.50	917.50	53
2023-03-21	900.00	900.00	890.00	917.50	11,797
2023-03-20	910.00	910.00	900.00	910.00	3,968
2023-03-17	920.00	920.00	920.00	920.00	970
2023-03-16	910.00	910.00	910.00	920.00	2,078
2023-03-15	950.00	960.00	940.00	940.00	6,292
2023-03-14	960.00	970.00	960.00	985.00	7,356
2023-03-13	910.00	910.00	910.00	910.00	10,522
2023-03-10	900.00	900.00	900.00	910.00	19,943
2023-03-09	950.00	950.00	950.00	925.00	1,026
2023-03-08	950.00	950.00	950.00	925.00	4,898
2023-03-07	940.00	940.00	940.00	915.00	2,551
2023-03-06	945.00	945.00	900.00	900.00	4,624
2023-03-03	912.50	917.50	912.50	917.50	8,225
2023-03-02	912.50	912.50	912.50	912.50	400
2023-03-01	935.00	935.00	912.50	912.50	1,035
2023-02-28	935.00	935.00	935.00	935.00	21
2023-02-27	945.00	945.00	940.00	940.00	2,330
2023-02-24	922.50	922.50	917.50	917.50	11,451
2023-02-23	990.00	1,000.00	900.00	922.50	25,641
2023-02-22	890.00	890.00	890.00	920.00	54
2023-02-21	925.00	925.00	920.00	920.00	199
2023-02-20	900.00	900.00	900.00	925.00	5,640
2023-02-17	872.50	875.00	872.50	875.00	0
2023-02-16	872.50	872.50	872.50	872.50	20,000
2023-02-15	872.50	872.50	872.50	872.50	102
2023-02-14	872.50	872.50	872.50	872.50	124
2023-02-13	845.00	845.00	845.00	872.50	606
2023-02-10	867.50	872.50	867.50	872.50	0
2023-02-09	870.00	870.00	867.50	867.50	1,106
2023-02-08	847.50	870.00	847.50	870.00	10,324
2023-02-07	880.00	880.00	860.00	847.50	830
2023-02-06	900.00	900.00	900.00	862.50	34
2023-02-03	872.50	872.50	867.50	867.50	371
2023-02-02	900.00	900.00	900.00	872.50	163
2023-02-01	855.00	855.00	855.00	880.00	1,884
2023-01-31	845.00	845.00	845.00	835.00	3,000
2023-01-30	860.00	860.00	850.00	857.50	7,505
2023-01-27	865.00	870.00	865.00	870.00	0
2023-01-26	870.00	870.00	870.00	865.00	531
2023-01-25	855.00	855.00	855.00	855.00	100
2023-01-24	865.00	865.00	830.00	855.00	16,595
2023-01-23	895.00	900.00	870.00	885.00	5,053
2023-01-20	900.00	900.00	897.50	897.50	527
2023-01-19	900.00	900.00	900.00	900.00	0
2023-01-18	902.50	902.50	900.00	900.00	606
2023-01-17	930.00	930.00	900.00	902.50	9,419
2023-01-16	940.00	980.00	940.00	960.00	5,325
2023-01-13	902.50	920.00	902.50	920.00	2,558
2023-01-12	902.50	902.50	902.50	902.50	8,031
2023-01-11	902.50	902.50	902.50	902.50	500
2023-01-10	880.00	900.00	880.00	902.50	6,628
2023-01-09	860.00	860.00	860.00	860.00	1,135
2023-01-06	840.00	840.00	840.00	860.00	5,265
2023-01-05	860.00	875.00	860.00	860.00	4,534
2023-01-04	850.00	850.00	850.00	850.00	0
2023-01-03	850.00	850.00	850.00	850.00	1,942
2023-01-02	850.00	850.00	850.00	850.00	0
2022-12-30	855.00	855.00	850.00	850.00	0
2022-12-29	852.50	855.00	852.50	855.00	1,175
2022-12-28	857.50	857.50	852.50	852.50	0
2022-12-27	857.50	857.50	857.50	857.50	0
2022-12-26	857.50	857.50	857.50	857.50	0
2022-12-23	857.50	857.50	857.50	857.50	0
2022-12-22	857.50	857.50	857.50	857.50	11
2022-12-21	857.50	857.50	857.50	857.50	1,400
2022-12-20	860.00	860.00	857.50	857.50	0
2022-12-19	862.50	862.50	860.00	860.00	0
2022-12-16	870.00	870.00	862.50	862.50	1,915
2022-12-15	845.00	845.00	845.00	870.00	793
2022-12-14	875.00	875.00	875.00	875.00	1,766
2022-12-13	840.00	870.00	840.00	875.00	4,292
2022-12-12	820.00	820.00	820.00	820.00	716
2022-12-09	820.00	820.00	820.00	820.00	1,196
2022-12-08	820.00	820.00	820.00	820.00	0
2022-12-07	820.00	820.00	820.00	820.00	1,000
2022-12-06	820.00	820.00	820.00	820.00	1,105
2022-12-05	820.00	820.00	820.00	820.00	14,461
2022-12-02	830.00	830.00	820.00	820.00	0
2022-12-01	830.00	830.00	830.00	830.00	2,130
2022-11-30	830.00	830.00	830.00	830.00	5,800
2022-11-29	825.00	830.00	825.00	830.00	1,989
2022-11-28	820.00	825.00	820.00	825.00	608
2022-11-25	820.00	820.00	820.00	820.00	0
2022-11-24	825.00	825.00	820.00	820.00	3,166
2022-11-23	832.50	832.50	832.50	832.50	351
2022-11-22	825.00	825.00	825.00	832.50	411
2022-11-21	832.50	832.50	832.50	832.50	499
2022-11-18	830.00	830.00	820.00	832.50	2,737
2022-11-17	860.00	860.00	860.00	860.00	93
2022-11-16	860.00	860.00	860.00	860.00	0
2022-11-15	860.00	860.00	860.00	860.00	4,266
2022-11-14	860.00	860.00	860.00	860.00	234
2022-11-11	860.00	860.00	860.00	860.00	0
2022-11-10	860.00	860.00	860.00	860.00	3,242
2022-11-09	860.00	860.00	860.00	860.00	1,083
2022-11-08	860.00	860.00	860.00	860.00	1
2022-11-07	860.00	860.00	860.00	860.00	245
2022-11-04	860.00	860.00	860.00	860.00	1,256
2022-11-03	860.00	860.00	860.00	860.00	579
2022-11-02	860.00	860.00	860.00	860.00	656
2022-11-01	862.50	862.50	860.00	860.00	1,196
2022-10-31	862.50	862.50	862.50	862.50	0
2022-10-28	862.50	862.50	862.50	862.50	0
2022-10-27	835.00	835.00	835.00	862.50	689
2022-10-26	862.50	862.50	862.50	862.50	0
2022-10-25	862.50	862.50	862.50	862.50	170
2022-10-24	862.50	862.50	862.50	862.50	750
2022-10-21	862.50	862.50	862.50	862.50	708
2022-10-20	860.00	870.00	860.00	862.50	4,475
2022-10-19	850.00	850.00	850.00	835.00	986
2022-10-18	830.00	830.00	825.00	825.00	965
2022-10-17	825.00	830.00	825.00	830.00	520
2022-10-14	825.00	825.00	825.00	825.00	3,780
2022-10-13	820.00	820.00	820.00	825.00	676
2022-10-12	840.00	840.00	840.00	840.00	813
2022-10-11	850.00	850.00	850.00	840.00	2,108
2022-10-10	810.00	810.00	810.00	825.00	1,022
2022-10-07	835.00	835.00	835.00	830.00	3,870
2022-10-06	800.00	800.00	792.50	792.50	128
2022-10-05	780.00	780.00	780.00	800.00	2,406
2022-10-04	745.00	745.00	745.00	745.00	319
2022-10-03	720.00	730.00	720.00	745.00	2,101
2022-09-30	670.00	700.00	670.00	710.00	15,075
2022-09-29	730.00	730.00	635.00	645.00	8,207
2022-09-28	765.00	765.00	740.00	752.50	6,849
2022-09-27	810.00	810.00	800.00	785.00	1,210
2022-09-26	800.00	805.00	790.00	795.00	5,666
2022-09-23	815.00	815.00	807.50	807.50	153
2022-09-22	835.00	835.00	815.00	815.00	0
2022-09-21	830.00	835.00	830.00	835.00	100
2022-09-20	825.00	830.00	825.00	830.00	0
2022-09-19	825.00	825.00	825.00	825.00	0
2022-09-16	840.00	840.00	840.00	825.00	92
2022-09-15	832.50	832.50	832.50	832.50	100
2022-09-14	850.00	850.00	832.50	832.50	1,745
2022-09-13	845.00	850.00	845.00	850.00	450
2022-09-12	855.00	855.00	855.00	845.00	455
2022-09-09	815.00	847.50	815.00	847.50	1,985
2022-09-08	820.00	820.00	815.00	815.00	0
2022-09-07	822.50	822.50	820.00	820.00	2,000
2022-09-06	820.00	820.00	820.00	822.50	1,244
2022-09-05	820.00	820.00	800.00	810.00	800
2022-09-02	850.00	850.00	820.00	842.50	8,749
2022-09-01	850.00	850.00	850.00	875.00	555
2022-08-31	877.50	877.50	877.50	877.50	150
2022-08-30	865.00	877.50	865.00	877.50	301
2022-08-29	865.00	865.00	865.00	865.00	0
2022-08-26	877.50	877.50	865.00	865.00	610
2022-08-25	877.50	877.50	877.50	877.50	0
2022-08-24	865.00	865.00	865.00	877.50	5,489
2022-08-23	882.50	895.00	882.50	895.00	21,717
2022-08-22	882.50	882.50	882.50	882.50	30
2022-08-19	882.50	882.50	882.50	882.50	470
2022-08-18	900.00	900.00	900.00	882.50	203
2022-08-17	882.50	882.50	882.50	882.50	1,250
2022-08-16	900.00	900.00	900.00	882.50	1,488
2022-08-15	895.00	895.00	882.50	882.50	2,341
2022-08-12	882.50	895.00	882.50	895.00	108
2022-08-11	882.50	882.50	882.50	882.50	1,059
2022-08-10	900.00	900.00	900.00	882.50	2,671
2022-08-09	882.50	915.00	882.50	915.00	721
2022-08-08	900.00	900.00	890.00	882.50	1,503
2022-08-05	900.00	900.00	900.00	907.50	1,635
2022-08-04	895.00	895.00	895.00	895.00	0
2022-08-03	870.00	930.00	870.00	895.00	10,020
2022-08-02	900.00	900.00	890.00	890.00	625
2022-08-01	897.50	900.00	897.50	900.00	331
2022-07-29	890.00	897.50	890.00	897.50	10
2022-07-28	850.00	890.00	850.00	890.00	6,682
2022-07-27	830.00	830.00	825.00	825.00	18,034
2022-07-26	860.00	860.00	850.00	830.00	2,436
2022-07-25	840.00	850.00	840.00	850.00	3,995
2022-07-22	845.00	845.00	845.00	840.00	10,250
2022-07-21	835.00	835.00	830.00	830.00	1,151
2022-07-20	835.00	835.00	835.00	835.00	1,300
2022-07-19	837.50	837.50	835.00	835.00	765
2022-07-18	840.00	840.00	837.50	837.50	1,278
2022-07-15	840.00	840.00	840.00	840.00	0
2022-07-14	840.00	840.00	840.00	840.00	0
2022-07-13	850.00	850.00	840.00	840.00	8,451
2022-07-12	850.00	850.00	850.00	850.00	1,001
2022-07-11	840.00	840.00	840.00	840.00	2
2022-07-08	840.00	840.00	840.00	840.00	500
2022-07-07	840.00	840.00	840.00	840.00	1
2022-07-06	835.00	840.00	835.00	840.00	0
2022-07-05	830.00	830.00	820.00	835.00	2,771
2022-07-04	855.00	855.00	855.00	855.00	0
2022-07-01	855.00	855.00	855.00	855.00	500
2022-06-30	855.00	855.00	855.00	855.00	0
2022-06-29	852.50	855.00	852.50	855.00	1,012
2022-06-28	855.00	855.00	852.50	852.50	1,071
2022-06-27	855.00	855.00	855.00	855.00	560
2022-06-24	855.00	855.00	855.00	855.00	0
2022-06-23	835.00	835.00	835.00	855.00	4,271
2022-06-22	870.00	870.00	855.00	855.00	305
2022-06-21	870.00	870.00	870.00	870.00	0
2022-06-20	855.00	865.00	840.00	870.00	2,134
2022-06-17	880.00	880.00	880.00	880.00	1,000
2022-06-16	900.00	900.00	900.00	890.00	3,001
2022-06-15	880.00	900.00	880.00	890.00	129
2022-06-14	900.00	900.00	890.00	890.00	553
2022-06-13	900.00	900.00	850.00	900.00	12,608
2022-06-10	925.00	925.00	910.00	950.00	1,994
2022-06-09	952.50	952.50	952.50	952.50	0
2022-06-08	950.00	952.50	950.00	952.50	1,000
2022-06-07	935.00	935.00	920.00	950.00	1,940
2022-06-06	960.00	960.00	960.00	960.00	646
2022-06-03	960.00	960.00	960.00	960.00	0
2022-06-02	960.00	960.00	960.00	960.00	0
2022-06-01	960.00	960.00	960.00	960.00	1,289
2022-05-31	970.00	970.00	960.00	960.00	1,783
2022-05-30	967.50	970.00	967.50	970.00	5
2022-05-27	945.00	945.00	945.00	967.50	3,285
2022-05-26	970.00	970.00	970.00	970.00	0
2022-05-25	927.50	970.00	927.50	970.00	105
2022-05-24	927.50	927.50	927.50	927.50	582
2022-05-23	937.50	937.50	927.50	927.50	200
2022-05-20	925.00	925.00	925.00	937.50	68
2022-05-19	937.50	937.50	937.50	937.50	0
2022-05-18	910.00	910.00	910.00	937.50	773
2022-05-17	895.00	895.00	895.00	895.00	108
2022-05-16	892.50	895.00	892.50	895.00	138
2022-05-13	885.00	892.50	885.00	892.50	822
2022-05-12	885.00	885.00	885.00	885.00	683
2022-05-11	900.00	900.00	900.00	885.00	10,664
2022-05-10	885.00	885.00	885.00	885.00	1,067
2022-05-09	890.00	910.00	890.00	885.00	4,434
2022-05-06	910.00	910.00	890.00	890.00	2,072
2022-05-05	960.00	960.00	960.00	955.00	500
2022-05-04	980.00	980.00	980.00	980.00	62
2022-05-03	1,000.00	1,000.00	980.00	980.00	2,437
2022-05-02	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-29	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-28	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-27	1,000.00	1,000.00	1,000.00	1,000.00	1,715
2022-04-26	1,020.00	1,020.00	1,020.00	1,000.00	20,821
2022-04-25	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-22	990.00	1,000.00	990.00	1,000.00	1,434
2022-04-21	1,000.00	1,000.00	990.00	990.00	1,319
2022-04-20	1,020.00	1,020.00	1,020.00	1,000.00	2,653
2022-04-19	1,020.00	1,020.00	1,020.00	1,000.00	5,074
2022-04-18	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-15	1,000.00	1,000.00	1,000.00	1,000.00	0
2022-04-14	1,000.00	1,000.00	1,000.00	1,000.00	4,482
2022-04-13	1,010.00	1,010.00	1,000.00	1,000.00	1,000
2022-04-12	1,010.00	1,010.00	1,010.00	1,010.00	598
2022-04-11	1,000.00	1,020.00	980.00	1,020.00	37,985
2022-04-08	975.00	975.00	975.00	975.00	1,183
2022-04-07	930.00	930.00	930.00	975.00	6,097
2022-04-06	965.00	965.00	947.50	947.50	0
2022-04-05	950.00	950.00	950.00	965.00	1,661
2022-04-04	935.00	935.00	935.00	935.00	1,810
2022-04-01	945.00	945.00	935.00	935.00	1,000
2022-03-31	970.00	970.00	950.00	945.00	4,565
2022-03-30	1,000.00	1,000.00	970.00	970.00	7,353
2022-03-29	1,030.00	1,030.00	1,030.00	1,030.00	20,339
2022-03-28	1,020.00	1,020.00	1,020.00	1,020.00	10,365
2022-03-25	975.00	1,000.00	975.00	1,000.00	4,172
2022-03-24	1,030.00	1,050.00	990.00	975.00	17,135
2022-03-23	920.00	980.00	920.00	975.00	3,713
2022-03-22	885.00	910.00	885.00	910.00	1,235
2022-03-21	870.00	870.00	870.00	885.00	1,232
2022-03-18	895.00	895.00	895.00	895.00	0
2022-03-17	895.00	895.00	895.00	895.00	347
2022-03-16	920.00	920.00	920.00	895.00	861,056
2022-03-15	885.00	910.00	885.00	910.00	2,000
2022-03-14	887.50	887.50	885.00	885.00	1,166
2022-03-11	885.00	887.50	885.00	887.50	0
2022-03-10	885.00	885.00	885.00	885.00	0
2022-03-09	885.00	885.00	885.00	885.00	24
2022-03-08	875.00	885.00	875.00	885.00	6,771
2022-03-07	885.00	885.00	875.00	875.00	12,986
2022-03-04	885.00	885.00	885.00	885.00	6,586
2022-03-03	895.00	895.00	885.00	885.00	3,451
2022-03-02	895.00	895.00	895.00	895.00	34,379
2022-03-01	895.00	895.00	895.00	895.00	0
2022-02-28	890.00	895.00	890.00	895.00	3,625
2022-02-25	890.00	890.00	890.00	890.00	2,521
2022-02-24	900.00	900.00	880.00	890.00	4,914
2022-02-23	925.00	925.00	925.00	925.00	11,345
2022-02-22	925.00	925.00	925.00	925.00	1,136
2022-02-21	925.00	925.00	925.00	925.00	1,800
2022-02-18	940.00	940.00	925.00	925.00	184
2022-02-17	910.00	910.00	910.00	940.00	913
2022-02-16	940.00	940.00	940.00	940.00	194
2022-02-15	940.00	940.00	940.00	940.00	976
2022-02-14	950.00	950.00	950.00	940.00	150
2022-02-11	930.00	930.00	930.00	930.00	14
2022-02-10	930.00	930.00	930.00	930.00	1,074
2022-02-09	945.00	945.00	930.00	930.00	1,400
2022-02-08	945.00	945.00	945.00	945.00	61
2022-02-07	965.00	980.00	920.00	945.00	3,001
2022-02-04	937.50	937.50	937.50	937.50	507
2022-02-03	955.00	955.00	955.00	937.50	1,892
2022-02-02	935.00	935.00	932.50	932.50	2
2022-02-01	945.00	945.00	935.00	935.00	350
2022-01-31	937.50	945.00	937.50	945.00	1,511
2022-01-28	937.50	937.50	937.50	937.50	125
2022-01-27	945.00	945.00	945.00	937.50	605
2022-01-26	962.50	962.50	957.50	957.50	791
2022-01-25	910.00	990.00	910.00	962.50	6,171
2022-01-24	895.00	897.50	895.00	897.50	292
2022-01-21	895.00	895.00	895.00	895.00	2,511
2022-01-20	905.00	905.00	895.00	895.00	6,512
2022-01-19	895.00	900.00	895.00	905.00	2,122
2022-01-18	857.50	857.50	857.50	857.50	1
2022-01-17	875.00	890.00	875.00	857.50	3,579
2022-01-14	852.50	852.50	847.50	847.50	171
2022-01-13	847.50	852.50	847.50	852.50	1,023
2022-01-12	850.00	850.00	850.00	847.50	1,830
2022-01-11	832.50	832.50	832.50	832.50	0
2022-01-10	832.50	832.50	832.50	832.50	640
2022-01-07	832.50	832.50	832.50	832.50	50,911
2022-01-06	832.50	832.50	832.50	832.50	22,410
2022-01-05	832.50	832.50	832.50	832.50	1,623
2022-01-04	820.00	820.00	820.00	832.50	1,624
2022-01-03	835.00	835.00	835.00	835.00	0
2021-12-31	835.00	840.00	835.00	835.00	6,994
2021-12-30	827.50	827.50	827.50	827.50	618
2021-12-29	840.00	840.00	840.00	827.50	809
2021-12-28	827.50	827.50	827.50	827.50	0
2021-12-27	827.50	827.50	827.50	827.50	0
2021-12-24	840.00	840.00	840.00	827.50	947
2021-12-23	845.00	845.00	845.00	827.50	1,582
2021-12-22	835.00	835.00	835.00	835.00	3,015
2021-12-21	827.50	835.00	827.50	835.00	0
2021-12-20	820.00	820.00	820.00	827.50	256
2021-12-17	820.00	820.00	820.00	835.00	1,500
2021-12-16	820.00	835.00	820.00	835.00	520
2021-12-15	822.50	822.50	820.00	820.00	596
2021-12-14	822.50	822.50	822.50	822.50	89
2021-12-13	835.00	835.00	822.50	822.50	22
2021-12-10	822.50	835.00	822.50	835.00	1,581
2021-12-09	832.50	832.50	822.50	822.50	52,500
2021-12-08	832.50	832.50	832.50	832.50	1,016
2021-12-07	820.00	820.00	820.00	832.50	1,846
2021-12-06	832.50	835.00	832.50	835.00	607
2021-12-03	845.00	845.00	845.00	832.50	727
2021-12-02	830.00	832.50	830.00	832.50	203
2021-12-01	830.00	830.00	830.00	830.00	1,050
2021-11-30	835.00	835.00	835.00	830.00	5,613
2021-11-29	820.00	827.50	820.00	827.50	117,783
2021-11-26	820.00	820.00	820.00	820.00	44,253
2021-11-25	847.50	847.50	847.50	847.50	2,378
2021-11-24	820.00	820.00	820.00	847.50	778
2021-11-23	847.50	847.50	842.50	842.50	530
2021-11-22	845.00	847.50	845.00	847.50	11,321
2021-11-19	870.00	870.00	870.00	845.00	849
2021-11-18	825.00	825.00	825.00	845.00	2,332
2021-11-17	815.00	815.00	815.00	830.00	39,925
2021-11-16	842.50	842.50	842.50	842.50	3,888
2021-11-15	850.00	850.00	842.50	842.50	1,650
2021-11-12	845.00	845.00	845.00	850.00	10,007
2021-11-11	825.00	825.00	825.00	825.00	1,600
2021-11-10	800.00	845.00	800.00	825.00	184,751
2021-11-09	870.00	870.00	870.00	840.00	1,019
2021-11-08	815.00	815.00	810.00	840.00	4,017
2021-11-05	825.00	825.00	820.00	847.50	5,733
2021-11-04	840.00	840.00	840.00	830.00	1,095
2021-11-03	852.50	855.00	852.50	855.00	1,153
2021-11-02	885.00	885.00	885.00	852.50	1,903
2021-11-01	855.00	855.00	855.00	855.00	402
2021-10-29	825.00	825.00	825.00	855.00	2,678
2021-10-28	855.00	855.00	845.00	857.50	6,172
2021-10-27	895.00	895.00	880.00	867.50	102,267
2021-10-26	885.00	885.00	885.00	885.00	201
2021-10-25	887.50	887.50	885.00	885.00	283
2021-10-22	887.50	887.50	887.50	887.50	425
2021-10-21	900.00	900.00	887.50	887.50	1,210
2021-10-20	897.50	900.00	897.50	900.00	2,510
2021-10-19	897.50	897.50	897.50	897.50	1,860
2021-10-18	900.00	900.00	897.50	897.50	1,407
2021-10-15	897.50	900.00	897.50	900.00	2,000
2021-10-14	882.50	897.50	882.50	897.50	300
2021-10-13	885.00	895.00	870.00	882.50	1,161
2021-10-12	917.50	917.50	917.50	917.50	1,920
2021-10-11	917.50	917.50	917.50	917.50	657
2021-10-08	917.50	917.50	917.50	917.50	342
2021-10-07	885.00	885.00	885.00	917.50	2,568
2021-10-06	902.50	905.00	902.50	905.00	1,170
2021-10-05	885.00	900.00	885.00	902.50	350
2021-10-04	910.00	910.00	910.00	897.50	520
2021-10-01	885.00	895.00	885.00	890.00	3,113
2021-09-30	965.00	965.00	965.00	927.50	447
2021-09-29	930.00	930.00	927.50	927.50	6,450
2021-09-28	905.00	905.00	905.00	930.00	728
2021-09-27	935.00	935.00	935.00	935.00	134
2021-09-24	935.00	935.00	935.00	935.00	646
2021-09-23	935.00	935.00	935.00	935.00	72
2021-09-22	970.00	970.00	970.00	935.00	231
2021-09-21	935.00	935.00	935.00	935.00	200
2021-09-20	935.00	935.00	935.00	935.00	1,102
2021-09-17	935.00	935.00	935.00	935.00	0
2021-09-16	965.00	965.00	925.00	935.00	5,068
2021-09-15	930.00	930.00	930.00	947.50	1,162
2021-09-14	970.00	970.00	970.00	947.50	517
2021-09-13	947.50	947.50	947.50	947.50	727
2021-09-10	965.00	965.00	965.00	947.50	211
2021-09-09	945.00	945.00	945.00	945.00	125
2021-09-08	930.00	930.00	930.00	945.00	861
2021-09-07	982.50	982.50	960.00	960.00	500
2021-09-06	1,020.00	1,020.00	960.00	982.50	1,368
2021-09-03	980.00	980.00	980.00	977.50	894
2021-09-02	1,015.00	1,015.00	1,015.00	1,015.00	3
2021-09-01	1,015.00	1,015.00	1,015.00	1,015.00	728
2021-08-31	1,015.00	1,015.00	1,015.00	1,015.00	30
2021-08-30	1,015.00	1,015.00	1,015.00	1,015.00	0
2021-08-27	990.00	1,030.00	990.00	1,015.00	5,408
2021-08-26	990.00	1,030.00	990.00	965.00	3,631
2021-08-25	1,020.00	1,020.00	1,020.00	1,010.00	542
2021-08-24	1,020.00	1,025.00	1,020.00	1,025.00	1,092
2021-08-23	1,030.00	1,030.00	1,020.00	1,020.00	1,000
2021-08-20	1,020.00	1,020.00	1,020.00	1,030.00	1,527
2021-08-19	995.00	995.00	995.00	1,030.00	4,184
2021-08-18	1,025.00	1,030.00	1,025.00	1,030.00	3,121
2021-08-17	1,055.00	1,055.00	1,025.00	1,025.00	5,674
2021-08-16	1,080.00	1,080.00	1,080.00	1,055.00	3,018
2021-08-13	1,070.00	1,070.00	1,070.00	1,050.00	830
2021-08-12	1,070.00	1,070.00	1,070.00	1,035.00	2,471
2021-08-11	1,030.00	1,030.00	1,030.00	1,030.00	1,382
2021-08-10	995.00	995.00	995.00	1,030.00	4,551
2021-08-09	1,000.00	1,030.00	1,000.00	1,025.00	2,423
2021-08-06	985.00	985.00	985.00	985.00	646
2021-08-05	990.00	990.00	985.00	985.00	49
2021-08-04	975.00	990.00	975.00	990.00	3,657
2021-08-03	995.00	1,010.00	945.00	980.00	5,012
2021-08-02	1,010.00	1,010.00	1,005.00	1,005.00	0
2021-07-30	1,030.00	1,030.00	995.00	1,010.00	3,216
2021-07-29	1,060.00	1,060.00	1,010.00	1,035.00	1,837
2021-07-28	1,025.00	1,035.00	1,025.00	1,035.00	400
2021-07-27	1,030.00	1,030.00	1,010.00	1,025.00	3,889
2021-07-26	1,020.00	1,020.00	990.00	992.50	579
2021-07-23	1,000.00	1,000.00	960.00	990.00	1,339
2021-07-22	950.00	950.00	950.00	962.50	327
2021-07-21	970.00	975.00	970.00	975.00	5,037
2021-07-20	995.00	995.00	975.00	962.50	3,891
2021-07-19	1,000.00	1,000.00	955.00	955.00	176
2021-07-16	1,000.00	1,000.00	1,000.00	1,000.00	189
2021-07-15	975.00	975.00	975.00	985.00	1,247
2021-07-14	1,010.00	1,010.00	1,000.00	987.50	536
2021-07-13	1,030.00	1,030.00	1,030.00	1,030.00	2,567
2021-07-12	1,040.00	1,040.00	1,040.00	1,030.00	1,059
2021-07-09	1,040.00	1,040.00	1,040.00	1,060.00	261
2021-07-08	1,050.00	1,050.00	1,050.00	1,050.00	311
2021-07-07	1,030.00	1,070.00	1,030.00	1,050.00	1,521
2021-07-06	1,020.00	1,080.00	1,020.00	1,050.00	1,432
2021-07-05	1,040.00	1,040.00	1,040.00	1,045.00	1,540
2021-07-02	980.00	995.00	980.00	995.00	0
2021-07-01	1,010.00	1,010.00	1,010.00	980.00	563
2021-06-30	1,010.00	1,020.00	1,000.00	995.00	2,276
2021-06-29	1,010.00	1,030.00	1,010.00	1,030.00	468
2021-06-28	1,080.00	1,080.00	1,010.00	1,010.00	2,287
2021-06-25	1,000.00	1,000.00	1,000.00	1,000.00	2
2021-06-24	1,080.00	1,080.00	1,010.00	1,040.00	297
2021-06-23	1,030.00	1,030.00	1,030.00	1,050.00	1,837
2021-06-22	1,060.00	1,060.00	1,060.00	1,040.00	2,365
2021-06-21	1,030.00	1,050.00	1,030.00	1,050.00	7,275
2021-06-18	1,030.00	1,030.00	1,030.00	1,002.50	564
2021-06-17	1,005.00	1,005.00	1,000.00	1,000.00	0
2021-06-16	1,030.00	1,030.00	1,030.00	1,005.00	3,517
2021-06-15	1,000.00	1,000.00	1,000.00	995.00	3,679
2021-06-14	990.00	1,000.00	985.00	990.00	6,771
2021-06-11	985.00	990.00	985.00	955.00	7,495
2021-06-10	920.00	920.00	920.00	947.50	1,621
2021-06-09	950.00	980.00	950.00	952.50	2,124
2021-06-08	965.00	1,000.00	930.00	952.50	13,015
2021-06-07	1,000.00	1,000.00	980.00	1,000.00	416
2021-06-04	1,030.00	1,030.00	1,000.00	1,020.00	405
2021-06-03	1,030.00	1,040.00	1,030.00	1,040.00	329
2021-06-02	1,030.00	1,030.00	1,010.00	1,010.00	3,136
2021-06-01	1,045.00	1,045.00	1,045.00	1,045.00	0
2021-05-28	1,060.00	1,070.00	1,060.00	1,045.00	3,270
2021-05-27	1,040.00	1,040.00	1,030.00	1,045.00	2,401
2021-05-26	1,020.00	1,050.00	1,020.00	1,060.00	2,416
2021-05-25	1,060.00	1,060.00	1,000.00	1,010.00	9,361
2021-05-24	1,080.00	1,080.00	1,070.00	1,080.00	6,416
2021-05-21	1,080.00	1,080.00	1,080.00	1,100.00	960
2021-05-20	1,080.00	1,080.00	1,080.00	1,095.00	836
2021-05-19	1,090.00	1,110.00	1,090.00	1,100.00	3,944
2021-05-18	1,100.00	1,100.00	1,100.00	1,105.00	2,017
2021-05-17	1,125.00	1,125.00	1,125.00	1,125.00	366
2021-05-14	1,130.00	1,130.00	1,125.00	1,125.00	2,163
2021-05-13	1,100.00	1,100.00	1,100.00	1,130.00	1,095
2021-05-12	1,120.00	1,130.00	1,120.00	1,135.00	7,902
2021-05-11	1,070.00	1,070.00	1,070.00	1,105.00	2,158
2021-05-10	1,100.00	1,100.00	1,100.00	1,100.00	444
2021-05-07	1,100.00	1,100.00	1,100.00	1,100.00	1,289
2021-05-06	1,120.00	1,120.00	1,120.00	1,100.00	578
2021-05-05	1,070.00	1,070.00	1,070.00	1,100.00	2,071
2021-05-04	1,110.00	1,110.00	1,100.00	1,115.00	2,470
2021-04-30	1,140.00	1,150.00	1,140.00	1,155.00	3,475
2021-04-29	1,150.00	1,150.00	1,150.00	1,150.00	1,613
2021-04-28	1,130.00	1,130.00	1,120.00	1,150.00	6,220
2021-04-27	1,130.00	1,170.00	1,130.00	1,155.00	5,736
2021-04-26	1,150.00	1,155.00	1,150.00	1,155.00	617
2021-04-23	1,160.00	1,180.00	1,160.00	1,150.00	3,381
2021-04-22	1,110.00	1,160.00	1,100.00	1,140.00	7,741
2021-04-21	1,110.00	1,110.00	1,090.00	1,075.00	5,221
2021-04-20	1,160.00	1,170.00	1,130.00	1,145.00	5,280
2021-04-19	1,140.00	1,140.00	1,140.00	1,160.00	3,570
2021-04-16	1,150.00	1,150.00	1,140.00	1,160.00	6,765
2021-04-15	1,180.00	1,180.00	1,180.00	1,165.00	3,652
2021-04-14	1,180.00	1,190.00	1,180.00	1,175.00	8,581
2021-04-13	1,180.00	1,190.00	1,170.00	1,175.00	5,693
2021-04-12	1,120.00	1,140.00	1,100.00	1,145.00	6,979
2021-04-09	1,080.00	1,120.00	1,070.00	1,100.00	9,402
2021-04-08	1,030.00	1,130.00	1,030.00	1,115.00	10,043
2021-04-07	1,030.00	1,030.00	990.00	1,015.00	7,756
2021-04-06	860.00	1,030.00	860.00	1,030.00	29,233
2021-04-01	850.00	860.00	840.00	845.00	5,335
2021-03-31	810.00	850.00	800.00	830.00	14,767
2021-03-30	865.00	865.00	805.00	827.50	10,991
2021-03-29	870.00	870.00	870.00	887.50	1,028
2021-03-26	910.00	910.00	875.00	895.00	4,286
2021-03-25	930.00	930.00	880.00	892.50	9,563
2021-03-24	935.00	935.00	935.00	937.50	4,271
2021-03-23	1,000.00	1,000.00	930.00	940.00	9,035
2021-03-22	985.00	985.00	985.00	985.00	1,508
2021-03-19	985.00	985.00	985.00	985.00	1,076
2021-03-18	985.00	985.00	985.00	985.00	1,146
2021-03-17	985.00	985.00	985.00	985.00	0
2021-03-16	980.00	980.00	980.00	985.00	1,500
2021-03-15	1,000.00	1,000.00	1,000.00	1,000.00	2,939
2021-03-12	1,010.00	1,010.00	985.00	1,000.00	1,251
2021-03-11	1,000.00	1,000.00	1,000.00	1,000.00	567
2021-03-10	985.00	985.00	985.00	1,000.00	1,593
2021-03-09	980.00	990.00	980.00	1,000.00	5,814
2021-03-08	960.00	960.00	960.00	960.00	1,170
2021-03-05	960.00	980.00	940.00	960.00	2,984
2021-03-04	925.00	925.00	925.00	925.00	0
2021-03-03	905.00	905.00	905.00	925.00	2,933
2021-03-02	930.00	930.00	930.00	930.00	158
2021-03-01	930.00	930.00	930.00	930.00	1,000
2021-02-26	900.00	935.00	900.00	930.00	1,744
2021-02-25	920.00	920.00	900.00	917.50	4,142
2021-02-24	930.00	930.00	930.00	910.00	3,573
2021-02-23	885.00	885.00	885.00	915.00	112
2021-02-22	940.00	940.00	940.00	910.00	156
2021-02-19	940.00	940.00	940.00	910.00	1,580
2021-02-18	910.00	940.00	910.00	912.50	2,667
2021-02-17	890.00	900.00	890.00	897.50	8,047
2021-02-16	885.00	890.00	850.00	870.00	28,855
2021-02-15	845.00	845.00	845.00	865.00	5,682
2021-02-12	865.00	865.00	857.50	857.50	3,000
2021-02-11	850.00	850.00	850.00	865.00	153
2021-02-10	865.00	865.00	865.00	867.50	4,820
2021-02-09	877.50	877.50	865.00	865.00	0
2021-02-08	865.00	870.00	865.00	877.50	1,120
2021-02-05	865.00	865.00	865.00	852.50	687
2021-02-04	870.00	870.00	850.00	852.50	4,962
2021-02-03	875.00	875.00	875.00	880.00	936
2021-02-02	875.00	875.00	875.00	862.50	747
2021-02-01	875.00	875.00	875.00	862.50	332
2021-01-29	870.00	870.00	862.50	862.50	200
2021-01-28	870.00	890.00	870.00	870.00	2,450
2021-01-27	875.00	920.00	875.00	895.00	2,325
2021-01-26	870.00	870.00	870.00	895.00	479
2021-01-25	900.00	900.00	900.00	895.00	2,366
2021-01-22	875.00	880.00	875.00	875.00	3,571
2021-01-21	900.00	900.00	850.00	862.50	562
2021-01-20	850.00	850.00	850.00	872.50	658
2021-01-19	900.00	900.00	850.00	875.00	1,015
2021-01-18	900.00	900.00	895.00	875.00	1,307
2021-01-15	845.00	845.00	845.00	857.50	1,217
2021-01-14	890.00	890.00	890.00	870.00	342
2021-01-13	860.00	860.00	860.00	867.50	2,310
2021-01-12	895.00	895.00	895.00	857.50	1,668
2021-01-11	850.00	850.00	845.00	860.00	10,337
2021-01-08	840.00	900.00	840.00	872.50	17,994
2021-01-07	795.00	800.00	795.00	822.50	2,885
2021-01-06	772.50	772.50	770.00	770.00	7,368
2021-01-05	795.00	795.00	795.00	772.50	1,992
2021-01-04	777.50	777.50	775.00	775.00	1,010
2020-12-31	782.50	782.50	777.50	777.50	951
2020-12-30	775.00	782.50	775.00	782.50	2,250
2020-12-29	790.00	790.00	775.00	775.00	2,250
2020-12-24	790.00	790.00	790.00	790.00	555
2020-12-23	765.00	772.50	765.00	772.50	0
2020-12-22	770.00	770.00	765.00	765.00	4,012
2020-12-21	790.00	790.00	790.00	770.00	660
2020-12-18	785.00	785.00	785.00	770.00	930
2020-12-17	770.00	770.00	767.50	767.50	0
2020-12-16	765.00	770.00	765.00	770.00	174
2020-12-15	755.00	755.00	755.00	765.00	388
2020-12-14	770.00	770.00	770.00	770.00	639
2020-12-11	770.00	770.00	770.00	770.00	2,827
2020-12-10	785.00	785.00	785.00	770.00	301
2020-12-09	772.50	772.50	770.00	770.00	1,785
2020-12-08	785.00	785.00	785.00	772.50	2,842
2020-12-07	755.00	755.00	755.00	760.00	1,470
2020-12-04	770.00	772.50	770.00	772.50	2,635
2020-12-03	755.00	755.00	755.00	770.00	282
2020-12-02	785.00	785.00	785.00	770.00	48,421
2020-12-01	745.00	765.00	715.00	757.50	4,788
2020-11-30	730.00	730.00	725.00	717.50	1,681
2020-11-27	760.00	760.00	760.00	740.00	890
2020-11-26	720.00	740.00	720.00	740.00	3,954
2020-11-25	690.00	710.00	690.00	702.50	16,296
2020-11-24	662.50	672.50	662.50	672.50	527
2020-11-23	655.00	662.50	655.00	662.50	2,258
2020-11-20	650.00	660.00	645.00	655.00	4,459
2020-11-19	625.00	630.00	625.00	630.00	11,820
2020-11-18	650.00	650.00	620.00	620.00	8,598
2020-11-17	650.00	650.00	650.00	640.00	731
2020-11-16	635.00	635.00	630.00	630.00	2,635
2020-11-13	642.50	642.50	640.00	640.00	2
2020-11-12	665.00	665.00	620.00	642.50	11,426
2020-11-11	635.00	635.00	635.00	642.50	2,335
2020-11-10	645.00	650.00	640.00	645.00	5,407
2020-11-09	620.00	660.00	620.00	647.50	7,133
2020-11-06	620.00	620.00	620.00	612.50	519
2020-11-05	600.00	625.00	600.00	610.00	10,463
2020-11-04	620.00	620.00	605.00	607.50	4,158
2020-11-03	640.00	640.00	640.00	627.50	183
2020-11-02	620.00	620.00	615.00	627.50	3,003
2020-10-30	635.00	635.00	630.00	630.00	303
2020-10-29	635.00	635.00	625.00	635.00	1,918
2020-10-28	670.00	670.00	635.00	640.00	7,318
2020-10-27	705.00	705.00	690.00	690.00	4,061
2020-10-26	730.00	730.00	730.00	730.00	1,170
2020-10-23	730.00	730.00	730.00	730.00	661
2020-10-22	730.00	730.00	730.00	730.00	561
2020-10-21	730.00	730.00	730.00	730.00	0
2020-10-20	735.00	735.00	730.00	730.00	482
2020-10-16	730.00	730.00	730.00	730.00	125
2020-10-15	740.00	740.00	730.00	730.00	4,502
2020-10-14	750.00	750.00	750.00	740.00	5,232
2020-10-13	745.00	745.00	745.00	730.00	611
2020-10-12	720.00	720.00	720.00	720.00	611
2020-10-09	710.00	710.00	710.00	720.00	500
2020-10-08	715.00	715.00	710.00	722.50	1,952
2020-10-07	745.00	745.00	745.00	732.50	703
2020-10-06	730.00	730.00	727.50	727.50	0
2020-10-05	720.00	720.00	715.00	730.00	3,893
2020-10-02	742.50	742.50	742.50	742.50	0
2020-10-01	725.00	725.00	725.00	742.50	2,111
2020-09-30	745.00	745.00	745.00	745.00	0
2020-09-29	745.00	745.00	745.00	745.00	0
2020-09-28	757.50	757.50	745.00	745.00	1,527
2020-09-25	770.00	770.00	770.00	757.50	379
2020-09-24	757.50	757.50	745.00	745.00	0
2020-09-23	745.00	745.00	745.00	757.50	2,215
2020-09-22	765.00	765.00	740.00	745.00	2,419
2020-09-21	770.00	770.00	745.00	745.00	4,181
2020-09-18	737.50	737.50	737.50	737.50	1,365
2020-09-17	740.00	750.00	740.00	737.50	1,226
2020-09-16	720.00	730.00	720.00	725.00	6,251
2020-09-15	690.00	715.00	690.00	717.50	2,912
2020-09-14	680.00	687.50	680.00	687.50	1,200
2020-09-11	655.00	655.00	655.00	680.00	2,519
2020-09-10	665.00	665.00	665.00	665.00	0
2020-09-09	657.50	665.00	657.50	665.00	521
2020-09-08	657.50	657.50	657.50	657.50	1,300
2020-09-07	685.00	685.00	685.00	657.50	1,889
2020-09-04	675.00	675.00	675.00	657.50	1,871
2020-09-03	690.00	690.00	665.00	660.00	23,225
2020-09-02	702.50	702.50	702.50	702.50	0
2020-09-01	710.00	710.00	702.50	702.50	1,648
2020-08-28	715.00	715.00	715.00	710.00	1,061
2020-08-27	722.50	722.50	722.50	722.50	0
2020-08-26	710.00	710.00	710.00	722.50	4,456
2020-08-25	710.00	710.00	705.00	717.50	1,086
2020-08-24	710.00	712.50	710.00	712.50	317
2020-08-21	705.00	705.00	705.00	710.00	1,195
2020-08-20	722.50	722.50	712.50	712.50	2,013
2020-08-19	722.50	722.50	722.50	722.50	1,000
2020-08-18	722.50	722.50	722.50	722.50	0
2020-08-17	725.00	725.00	722.50	722.50	608
2020-08-14	720.00	720.00	720.00	725.00	1,368
2020-08-13	720.00	720.00	720.00	735.00	3,072
2020-08-12	755.00	755.00	725.00	725.00	1,603
2020-08-11	722.50	735.00	722.50	735.00	415
2020-08-10	755.00	755.00	755.00	722.50	682
2020-08-07	722.50	722.50	722.50	722.50	0
2020-08-06	722.50	722.50	722.50	722.50	1,464
2020-08-05	722.50	722.50	722.50	722.50	1,280
2020-08-04	715.00	715.00	715.00	722.50	900
2020-08-03	722.50	722.50	722.50	722.50	0
2020-07-31	715.00	715.00	715.00	735.00	1,064
2020-07-30	740.00	740.00	740.00	740.00	0
2020-07-29	725.00	755.00	725.00	740.00	7,920
2020-07-28	740.00	755.00	730.00	740.00	5,316
2020-07-27	752.50	752.50	752.50	752.50	117
2020-07-24	752.50	752.50	752.50	752.50	646
2020-07-23	752.50	752.50	752.50	752.50	0
2020-07-22	785.00	785.00	785.00	752.50	7,992
2020-07-21	752.50	757.50	752.50	757.50	1,875
2020-07-20	795.00	795.00	785.00	805.00	4,719
2020-07-17	795.00	795.00	795.00	805.00	1,492
2020-07-16	805.00	805.00	805.00	805.00	67
2020-07-15	812.50	812.50	805.00	805.00	562
2020-07-14	805.00	855.00	805.00	812.50	2,017
2020-07-13	822.50	830.00	822.50	830.00	1,426
2020-07-10	822.50	822.50	822.50	822.50	1,260
2020-07-09	840.00	845.00	840.00	822.50	780
2020-07-08	810.00	812.50	810.00	812.50	365
2020-07-07	850.00	850.00	805.00	810.00	660
2020-07-06	837.50	837.50	820.00	820.00	0
2020-07-03	835.00	835.00	835.00	837.50	1,217
2020-07-02	835.00	835.00	835.00	810.00	2,281
2020-07-01	805.00	810.00	805.00	810.00	0
2020-06-30	815.00	815.00	815.00	832.50	4,667
2020-06-29	815.00	815.00	815.00	817.50	2,143
2020-06-26	827.50	827.50	827.50	827.50	124
2020-06-25	822.50	822.50	822.50	822.50	306
2020-06-24	835.00	835.00	835.00	835.00	14
2020-06-23	827.50	835.00	827.50	835.00	0
2020-06-22	835.00	835.00	827.50	827.50	11
2020-06-19	820.00	835.00	820.00	835.00	487
2020-06-18	820.00	820.00	820.00	832.50	100
2020-06-17	832.50	832.50	832.50	832.50	100
2020-06-16	845.00	845.00	845.00	812.50	2,070
2020-06-15	810.00	830.00	810.00	812.50	3,143
2020-06-12	830.00	830.00	830.00	830.00	218
2020-06-11	815.00	815.00	815.00	830.00	2,705
2020-06-10	830.00	830.00	830.00	852.50	800
2020-06-09	840.00	840.00	835.00	842.50	1,274
2020-06-08	845.00	845.00	835.00	850.00	4,378
2020-06-05	790.00	880.00	790.00	870.00	8,793
2020-06-04	770.00	770.00	770.00	770.00	1,000
2020-06-03	765.00	765.00	765.00	770.00	2,836
2020-06-02	790.00	795.00	790.00	777.50	2,615
2020-05-29	780.00	780.00	780.00	780.00	131
2020-05-28	762.50	780.00	762.50	780.00	1,136
2020-05-27	760.00	770.00	760.00	740.00	4,507
2020-05-26	760.00	760.00	760.00	740.00	493
2020-05-22	740.00	745.00	700.00	747.50	3,889
2020-05-21	815.00	815.00	755.00	747.50	8,509
2020-05-20	787.50	787.50	782.50	782.50	242
2020-05-19	795.00	795.00	780.00	787.50	1,789
2020-05-18	765.00	765.00	765.00	792.50	1,207
2020-05-15	790.00	790.00	790.00	792.50	1,570
2020-05-14	790.00	790.00	790.00	772.50	1,001
2020-05-13	812.50	812.50	812.50	812.50	59
2020-05-12	800.00	800.00	800.00	812.50	2,663
2020-05-11	845.00	845.00	845.00	822.50	1,382
2020-05-07	840.00	840.00	835.00	827.50	2,391
2020-05-06	885.00	885.00	845.00	855.00	3,222
2020-05-05	975.00	975.00	900.00	900.00	4,833
2020-05-04	930.00	930.00	920.00	920.00	950
2020-05-01	962.50	962.50	930.00	930.00	757
2020-04-30	955.00	955.00	955.00	962.50	408
2020-04-29	950.00	950.00	950.00	962.50	239
2020-04-28	962.50	962.50	962.50	962.50	1,163
2020-04-27	962.50	962.50	962.50	962.50	0
2020-04-24	1,000.00	1,000.00	1,000.00	962.50	2,845
2020-04-23	1,015.00	1,015.00	1,015.00	1,015.00	328
2020-04-22	1,020.00	1,030.00	1,000.00	985.00	6,949
2020-04-21	935.00	1,000.00	935.00	985.00	2,826
2020-04-20	960.00	960.00	940.00	962.50	1,492
2020-04-17	917.50	932.50	917.50	932.50	1
2020-04-16	950.00	950.00	950.00	917.50	1,850
2020-04-15	890.00	925.00	890.00	925.00	123
2020-04-14	920.00	920.00	920.00	920.00	66
2020-04-09	925.00	925.00	920.00	920.00	4,935
2020-04-08	900.00	900.00	900.00	925.00	326
2020-04-07	855.00	940.00	855.00	827.50	8,060
2020-04-06	765.00	810.00	765.00	735.00	10,464
2020-04-03	735.00	735.00	735.00	735.00	600
2020-04-03	735.00	735.00	735.00	735.00	1,800
2020-04-02	720.00	720.00	720.00	735.00	429
2020-04-02	732.50	732.50	732.50	732.50	129
2020-04-01	725.00	725.00	725.00	732.50	5,827
2020-04-01	725.00	725.00	725.00	757.50	1,808
2020-03-31	790.00	790.00	757.50	757.50	288
2020-03-30	757.50	757.50	757.50	757.50	1,180
2020-03-27	720.00	720.00	720.00	740.00	37,599
2020-03-26	747.50	747.50	747.50	747.50	480
2020-03-25	710.00	775.00	710.00	695.00	4,103
2020-03-24	660.00	710.00	650.00	650.00	3,405
2020-03-23	620.00	665.00	620.00	645.00	11,850
2020-03-20	645.00	675.00	645.00	662.50	3,832
2020-03-19	625.00	625.00	625.00	650.00	3,588
2020-03-18	680.00	680.00	670.00	720.00	2,200
2020-03-17	840.00	840.00	790.00	885.00	3,789
2020-03-16	960.00	960.00	900.00	1,000.00	4,454
2020-03-13	960.00	960.00	960.00	985.00	380
2020-03-12	1,000.00	1,000.00	1,000.00	1,000.00	22,417
2020-03-11	1,000.00	1,000.00	1,000.00	1,000.00	30
2020-03-10	1,000.00	1,000.00	1,000.00	1,000.00	287
2020-03-09	960.00	960.00	960.00	1,030.00	23,269
2020-03-06	995.00	1,070.00	990.00	1,030.00	62,277
2020-03-05	1,070.00	1,070.00	1,070.00	1,035.00	160
2020-03-04	1,035.00	1,035.00	1,035.00	1,035.00	193
2020-03-03	1,035.00	1,035.00	1,035.00	1,035.00	0
2020-03-02	1,035.00	1,035.00	1,035.00	1,035.00	3,230
2020-02-28	1,065.00	1,065.00	1,065.00	1,065.00	1,145
2020-02-27	1,030.00	1,030.00	1,030.00	1,065.00	17,190
2020-02-26	1,045.00	1,045.00	1,045.00	1,045.00	500
2020-02-25	1,040.00	1,040.00	1,040.00	1,040.00	5,455
2020-02-24	1,050.00	1,050.00	1,020.00	1,075.00	6,300
2020-02-21	1,050.00	1,050.00	1,050.00	1,075.00	3,259
2020-02-20	1,090.00	1,090.00	1,085.00	1,085.00	1,064
2020-02-19	1,085.00	1,090.00	1,085.00	1,090.00	1,110
2020-02-18	1,085.00	1,085.00	1,085.00	1,085.00	0
2020-02-17	1,095.00	1,095.00	1,085.00	1,085.00	7,515
2020-02-14	1,130.00	1,130.00	1,130.00	1,095.00	221,527
2020-02-13	1,080.00	1,095.00	1,080.00	1,095.00	186,883
2020-02-12	1,060.00	1,110.00	1,060.00	1,080.00	87,249
2020-02-11	970.00	970.00	970.00	995.00	9,461
2020-02-10	1,090.00	1,090.00	990.00	970.00	15,772
2020-02-07	1,080.00	1,080.00	1,080.00	1,085.00	50,005
2020-02-06	1,120.00	1,120.00	1,080.00	1,095.00	3,821
2020-02-05	1,145.00	1,145.00	1,145.00	1,145.00	87
2020-02-04	1,140.00	1,140.00	1,140.00	1,145.00	7,462
2020-01-31	1,200.00	1,200.00	1,200.00	1,215.00	4,288
2020-01-30	1,230.00	1,230.00	1,215.00	1,215.00	125
2020-01-29	1,250.00	1,250.00	1,250.00	1,230.00	939
2020-01-28	1,300.00	1,300.00	1,275.00	1,275.00	96
2020-01-27	1,300.00	1,300.00	1,300.00	1,300.00	2,882
2020-01-24	1,300.00	1,300.00	1,300.00	1,300.00	244
2020-01-23	1,300.00	1,300.00	1,300.00	1,300.00	15,806
2020-01-22	1,300.00	1,300.00	1,300.00	1,300.00	209
2020-01-21	1,300.00	1,300.00	1,300.00	1,300.00	214
2020-01-20	1,310.00	1,310.00	1,300.00	1,300.00	5,213
2020-01-17	1,300.00	1,300.00	1,300.00	1,310.00	2,719
2020-01-16	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-15	1,350.00	1,350.00	1,350.00	1,350.00	427
2020-01-14	1,350.00	1,350.00	1,350.00	1,350.00	187
2020-01-13	1,345.00	1,350.00	1,345.00	1,350.00	43
2020-01-10	1,350.00	1,350.00	1,345.00	1,345.00	364
2020-01-09	1,350.00	1,350.00	1,350.00	1,350.00	95
2020-01-08	1,400.00	1,400.00	1,400.00	1,350.00	2,024
2020-01-07	1,350.00	1,350.00	1,350.00	1,350.00	24,565
2020-01-06	1,380.00	1,380.00	1,380.00	1,350.00	381
2020-01-03	1,340.00	1,340.00	1,340.00	1,340.00	23
2020-01-02	1,350.00	1,350.00	1,340.00	1,340.00	576
2019-12-31	1,350.00	1,350.00	1,350.00	1,350.00	1,287
2019-12-30	1,350.00	1,350.00	1,350.00	1,310.00	669
2019-12-27	1,295.00	1,325.00	1,295.00	1,325.00	1,255
2019-12-24	1,290.00	1,295.00	1,290.00	1,295.00	83
2019-12-23	1,330.00	1,330.00	1,330.00	1,290.00	394
2019-12-20	1,330.00	1,330.00	1,330.00	1,290.00	648
2019-12-19	1,300.00	1,330.00	1,300.00	1,290.00	1,068
2019-12-18	1,290.00	1,290.00	1,290.00	1,275.00	1,175
2019-12-17	1,245.00	1,245.00	1,240.00	1,240.00	883
2019-12-16	1,240.00	1,245.00	1,240.00	1,245.00	1,700
2019-12-13	1,230.00	1,240.00	1,230.00	1,240.00	5,973
2019-12-12	1,240.00	1,240.00	1,230.00	1,230.00	0
2019-12-11	1,220.00	1,220.00	1,220.00	1,240.00	3,683
2019-12-10	1,250.00	1,250.00	1,250.00	1,250.00	30
2019-12-09	1,250.00	1,260.00	1,250.00	1,250.00	1,065
2019-12-06	1,195.00	1,195.00	1,195.00	1,195.00	0
2019-12-05	1,240.00	1,240.00	1,240.00	1,215.00	223
2019-12-04	1,210.00	1,215.00	1,210.00	1,215.00	342
2019-12-03	1,210.00	1,210.00	1,210.00	1,210.00	683
2019-12-02	1,210.00	1,210.00	1,210.00	1,210.00	782
2019-11-29	1,220.00	1,220.00	1,220.00	1,210.00	1,149
2019-11-28	1,220.00	1,220.00	1,220.00	1,185.00	1,625
2019-11-27	1,210.00	1,210.00	1,210.00	1,185.00	467
2019-11-26	1,160.00	1,160.00	1,160.00	1,170.00	862
2019-11-25	1,195.00	1,195.00	1,170.00	1,170.00	2,495
2019-11-22	1,230.00	1,240.00	1,230.00	1,195.00	1,355
2019-11-21	1,220.00	1,220.00	1,220.00	1,170.00	845
2019-11-20	1,170.00	1,170.00	1,170.00	1,170.00	200
2019-11-19	1,170.00	1,170.00	1,170.00	1,170.00	34
2019-11-18	1,160.00	1,170.00	1,160.00	1,170.00	1,144
2019-11-15	1,180.00	1,180.00	1,180.00	1,160.00	2,178
2019-11-14	1,220.00	1,220.00	1,220.00	1,170.00	263
2019-11-13	1,150.00	1,150.00	1,150.00	1,170.00	34
2019-11-12	1,190.00	1,190.00	1,170.00	1,170.00	805
2019-11-11	1,200.00	1,200.00	1,190.00	1,190.00	2,028
2019-11-08	1,210.00	1,210.00	1,210.00	1,225.00	731
2019-11-07	1,270.00	1,270.00	1,270.00	1,225.00	491
2019-11-06	1,225.00	1,225.00	1,225.00	1,225.00	0
2019-11-05	1,220.00	1,225.00	1,220.00	1,225.00	571
2019-11-04	1,210.00	1,210.00	1,210.00	1,220.00	2,122
2019-11-01	1,250.00	1,250.00	1,245.00	1,245.00	1,681
2019-10-31	1,250.00	1,250.00	1,250.00	1,250.00	352
2019-10-30	1,245.00	1,250.00	1,245.00	1,250.00	92
2019-10-29	1,240.00	1,270.00	1,240.00	1,205.00	1,500
2019-10-28	1,225.00	1,225.00	1,205.00	1,205.00	134
2019-10-25	1,210.00	1,225.00	1,210.00	1,225.00	3,812
2019-10-24	1,230.00	1,230.00	1,230.00	1,210.00	997
2019-10-23	1,185.00	1,185.00	1,180.00	1,180.00	3,542
2019-10-22	1,180.00	1,185.00	1,180.00	1,185.00	697
2019-10-21	1,170.00	1,170.00	1,170.00	1,180.00	642
2019-10-18	1,180.00	1,210.00	1,180.00	1,200.00	7,944
2019-10-17	1,120.00	1,180.00	1,110.00	1,155.00	2,282
2019-10-16	1,100.00	1,170.00	1,100.00	1,140.00	7,881
2019-10-15	1,080.00	1,080.00	1,080.00	1,065.00	4,176
2019-10-14	1,070.00	1,070.00	1,070.00	1,075.00	371
2019-10-11	1,070.00	1,070.00	1,070.00	1,065.00	1,575
2019-10-10	1,050.00	1,050.00	1,050.00	1,050.00	625
2019-10-09	1,050.00	1,050.00	1,050.00	1,050.00	1,061
2019-10-08	1,055.00	1,055.00	1,050.00	1,050.00	172
2019-10-07	1,060.00	1,060.00	1,055.00	1,055.00	780
2019-10-04	1,070.00	1,070.00	1,060.00	1,060.00	6,313
2019-10-03	1,040.00	1,040.00	1,020.00	1,070.00	2,380
2019-10-02	1,040.00	1,040.00	1,040.00	1,080.00	4,310
2019-10-01	1,050.00	1,055.00	1,050.00	1,055.00	300
2019-09-30	1,070.00	1,070.00	1,070.00	1,050.00	2,502
2019-09-27	1,070.00	1,070.00	1,040.00	1,030.00	3,369
2019-09-26	1,090.00	1,130.00	1,090.00	1,090.00	1,715
2019-09-25	1,090.00	1,090.00	1,090.00	1,085.00	3,048
2019-09-24	1,100.00	1,100.00	1,100.00	1,115.00	3,297
2019-09-23	1,110.00	1,110.00	1,110.00	1,110.00	3,371
2019-09-20	1,155.00	1,155.00	1,130.00	1,130.00	866
2019-09-19	1,170.00	1,170.00	1,155.00	1,155.00	1,227
2019-09-18	1,140.00	1,200.00	1,140.00	1,170.00	2,943
2019-09-17	1,150.00	1,230.00	1,150.00	1,170.00	2,307
2019-09-16	1,190.00	1,190.00	1,150.00	1,195.00	10,054
2019-09-13	1,200.00	1,250.00	1,200.00	1,220.00	10,031
2019-09-12	1,190.00	1,220.00	1,190.00	1,220.00	1,988
2019-09-11	1,200.00	1,200.00	1,190.00	1,195.00	3,008
2019-09-10	1,190.00	1,190.00	1,190.00	1,195.00	4,415
2019-09-09	1,250.00	1,250.00	1,190.00	1,205.00	16,647
2019-09-06	1,240.00	1,260.00	1,240.00	1,260.00	51
2019-09-05	1,270.00	1,270.00	1,250.00	1,240.00	5,409
2019-09-04	1,310.00	1,310.00	1,305.00	1,305.00	790
2019-09-03	1,280.00	1,280.00	1,280.00	1,310.00	537
2019-09-02	1,340.00	1,340.00	1,340.00	1,305.00	789
2019-08-30	1,340.00	1,340.00	1,340.00	1,310.00	1,336
2019-08-29	1,310.00	1,310.00	1,310.00	1,310.00	8
2019-08-28	1,290.00	1,290.00	1,290.00	1,310.00	169,643
2019-08-27	1,315.00	1,315.00	1,315.00	1,315.00	5,215
2019-08-23	1,315.00	1,315.00	1,315.00	1,315.00	387
2019-08-22	1,315.00	1,315.00	1,315.00	1,315.00	5,510
2019-08-21	1,315.00	1,315.00	1,315.00	1,315.00	5,348
2019-08-20	1,320.00	1,320.00	1,320.00	1,315.00	421
2019-08-19	1,320.00	1,320.00	1,320.00	1,320.00	642
2019-08-16	1,335.00	1,335.00	1,320.00	1,320.00	1,751
2019-08-15	1,330.00	1,330.00	1,320.00	1,335.00	3,755
2019-08-14	1,370.00	1,370.00	1,370.00	1,370.00	340
2019-08-13	1,370.00	1,370.00	1,370.00	1,370.00	454
2019-08-12	1,370.00	1,370.00	1,370.00	1,370.00	2,061
2019-08-09	1,370.00	1,370.00	1,370.00	1,370.00	0
2019-08-08	1,370.00	1,370.00	1,370.00	1,370.00	292
2019-08-07	1,370.00	1,370.00	1,370.00	1,370.00	181
2019-08-06	1,420.00	1,420.00	1,420.00	1,370.00	72
2019-08-05	1,385.00	1,385.00	1,370.00	1,370.00	453
2019-08-02	1,410.00	1,410.00	1,410.00	1,385.00	75
2019-08-01	1,400.00	1,430.00	1,370.00	1,390.00	8,116
2019-07-31	1,340.00	1,350.00	1,340.00	1,350.00	864
2019-07-30	1,350.00	1,350.00	1,340.00	1,340.00	589
2019-07-29	1,345.00	1,350.00	1,345.00	1,350.00	3,802
2019-07-26	1,340.00	1,345.00	1,340.00	1,345.00	1,147
2019-07-25	1,360.00	1,360.00	1,340.00	1,340.00	317
2019-07-24	1,360.00	1,360.00	1,360.00	1,360.00	384
2019-07-23	1,360.00	1,360.00	1,360.00	1,360.00	1,399
2019-07-22	1,360.00	1,360.00	1,360.00	1,360.00	112
2019-07-19	1,360.00	1,360.00	1,360.00	1,360.00	323
2019-07-18	1,360.00	1,360.00	1,360.00	1,360.00	243
2019-07-17	1,390.00	1,390.00	1,390.00	1,360.00	1,570
2019-07-16	1,335.00	1,360.00	1,335.00	1,360.00	1,528
2019-07-15	1,335.00	1,335.00	1,335.00	1,335.00	201
2019-07-12	1,335.00	1,335.00	1,335.00	1,335.00	12,247
2019-07-11	1,335.00	1,335.00	1,335.00	1,335.00	5,093
2019-07-10	1,335.00	1,335.00	1,335.00	1,335.00	954
2019-07-09	1,360.00	1,360.00	1,335.00	1,335.00	413
2019-07-08	1,335.00	1,360.00	1,335.00	1,360.00	411
2019-07-05	1,360.00	1,360.00	1,335.00	1,335.00	73
2019-07-04	1,335.00	1,360.00	1,335.00	1,360.00	121
2019-07-03	1,335.00	1,335.00	1,335.00	1,335.00	2,617
2019-07-02	1,335.00	1,335.00	1,335.00	1,335.00	157
2019-06-28	1,360.00	1,360.00	1,335.00	1,335.00	0
2019-06-27	1,335.00	1,360.00	1,335.00	1,360.00	34
2019-06-26	1,335.00	1,335.00	1,335.00	1,335.00	50
2019-06-25	1,335.00	1,335.00	1,335.00	1,335.00	1,540
2019-06-24	1,340.00	1,340.00	1,335.00	1,335.00	140
2019-06-21	1,340.00	1,340.00	1,340.00	1,340.00	606
2019-06-20	1,340.00	1,340.00	1,340.00	1,340.00	497
2019-06-19	1,340.00	1,340.00	1,340.00	1,340.00	392
2019-06-18	1,340.00	1,340.00	1,340.00	1,340.00	96
2019-06-17	1,340.00	1,340.00	1,340.00	1,340.00	5
2019-06-14	1,340.00	1,340.00	1,340.00	1,340.00	620
2019-06-13	1,340.00	1,340.00	1,340.00	1,340.00	877
2019-06-12	1,340.00	1,340.00	1,340.00	1,340.00	789
2019-06-11	1,340.00	1,340.00	1,340.00	1,340.00	3,290
2019-06-10	1,340.00	1,340.00	1,340.00	1,340.00	1,039
2019-06-07	1,340.00	1,340.00	1,340.00	1,340.00	1,036
2019-06-06	1,340.00	1,340.00	1,340.00	1,340.00	524
2019-06-05	1,340.00	1,340.00	1,340.00	1,340.00	957
2019-06-04	1,345.00	1,345.00	1,340.00	1,340.00	6,092
2019-06-03	1,330.00	1,330.00	1,330.00	1,345.00	1,030
2019-05-31	1,380.00	1,380.00	1,380.00	1,380.00	666
2019-05-30	1,390.00	1,400.00	1,390.00	1,380.00	2,611
2019-05-29	1,360.00	1,360.00	1,360.00	1,360.00	11
2019-05-28	1,355.00	1,360.00	1,355.00	1,360.00	216
2019-05-24	1,355.00	1,355.00	1,355.00	1,355.00	833
2019-05-23	1,320.00	1,320.00	1,320.00	1,355.00	855
2019-05-22	1,355.00	1,355.00	1,355.00	1,355.00	0
2019-05-21	1,355.00	1,355.00	1,355.00	1,355.00	426
2019-05-20	1,350.00	1,355.00	1,350.00	1,355.00	13,053
2019-05-17	1,355.00	1,355.00	1,350.00	1,350.00	1,027
2019-05-16	1,355.00	1,355.00	1,355.00	1,355.00	3,545
2019-05-15	1,350.00	1,350.00	1,350.00	1,355.00	1,002
2019-05-14	1,355.00	1,355.00	1,355.00	1,355.00	24
2019-05-13	1,355.00	1,355.00	1,355.00	1,355.00	422
2019-05-10	1,355.00	1,355.00	1,355.00	1,355.00	1,517
2019-05-09	1,355.00	1,355.00	1,355.00	1,355.00	0
2019-05-08	1,345.00	1,355.00	1,345.00	1,355.00	914
2019-05-07	1,350.00	1,370.00	1,350.00	1,345.00	4,091
2019-05-03	1,325.00	1,325.00	1,325.00	1,325.00	193
2019-05-02	1,325.00	1,325.00	1,325.00	1,325.00	2,500
2019-04-30	1,320.00	1,320.00	1,320.00	1,320.00	3,138
2019-04-29	1,360.00	1,360.00	1,360.00	1,320.00	308
2019-04-26	1,335.00	1,335.00	1,325.00	1,325.00	204
2019-04-25	1,345.00	1,345.00	1,335.00	1,335.00	407

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668