Gear4music Share History

Gear4music Share Price history. The following table shows end-of-day data G4M historical share prices for Gear4music, 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.

G4M.L
Share Price G4M.L
Charts G4M.L
Trades G4M.L
History Compare
G4M.L G4M.L
Share News G4M.L
RNS G4M.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	145.00	145.00	145.00	145.00	11,404
2024-04-24	142.50	153.00	145.00	153.00	40,453
2024-04-23	137.00	137.00	137.00	137.00	1,532
2024-04-22	134.00	137.00	134.00	137.00	2,362
2024-04-19	137.00	137.00	137.00	137.00	532
2024-04-18	137.00	137.00	137.00	137.00	456
2024-04-17	137.00	137.00	137.00	137.00	510
2024-04-16	137.00	137.00	137.00	137.00	5,368
2024-04-15	137.00	137.00	137.00	137.00	1,177
2024-04-12	137.00	137.00	137.00	137.00	1,811
2024-04-11	137.00	137.00	137.00	137.00	5,000
2024-04-10	137.00	137.00	137.00	137.00	33,876
2024-04-09	137.00	135.00	135.00	135.00	13,253
2024-04-08	137.00	137.00	137.00	137.00	50,854
2024-04-05	137.00	137.00	137.00	137.00	21,324
2024-04-04	137.00	132.50	132.50	137.00	3,418
2024-04-03	137.00	137.00	137.00	137.00	15,003
2024-04-02	137.00	137.00	137.00	137.00	46,583
2024-04-01	137.00	137.00	137.00	137.00	0
2024-03-29	137.00	137.00	137.00	137.00	0
2024-03-28	137.00	137.00	137.00	137.00	28,355
2024-03-27	137.00	137.00	137.00	137.00	10,774
2024-03-26	138.50	142.00	142.00	142.00	9,895
2024-03-25	138.50	138.50	138.50	138.50	47,079
2024-03-22	138.50	142.00	138.50	138.50	3,764
2024-03-21	141.00	141.00	138.50	138.50	69,160
2024-03-20	142.50	142.50	140.00	141.00	3,477
2024-03-19	140.00	142.50	140.00	142.50	18,661
2024-03-18	142.50	142.50	141.00	142.50	30,289
2024-03-15	142.50	142.50	140.00	142.50	3,118
2024-03-14	142.50	142.50	137.00	142.50	76
2024-03-13	142.50	142.50	142.50	142.50	2,261
2024-03-12	142.50	142.50	142.50	142.50	10,340
2024-03-11	142.50	142.50	142.50	142.50	8,579
2024-03-08	142.50	142.50	142.50	142.50	15,719
2024-03-07	142.50	140.00	140.00	142.50	12,652
2024-03-06	142.50	142.50	142.50	142.50	23,000
2024-03-05	142.50	142.50	142.50	142.50	22
2024-03-04	142.50	142.50	142.00	142.50	78,234
2024-03-01	142.00	142.50	142.00	142.50	4,593
2024-02-29	142.50	142.50	142.50	142.50	65
2024-02-28	142.50	142.50	142.50	142.50	6,699
2024-02-27	142.00	142.50	142.00	142.00	45,583
2024-02-26	142.50	142.00	142.00	142.00	3,559
2024-02-23	142.50	142.50	140.50	142.50	9,566
2024-02-22	142.50	142.50	140.50	142.50	5,675
2024-02-21	142.50	142.50	142.50	142.50	5,335
2024-02-20	142.50	142.50	141.00	142.50	1,457
2024-02-19	142.50	142.50	142.50	142.50	7,028
2024-02-16	142.50	142.50	142.50	142.50	12,500
2024-02-15	142.50	142.50	142.50	142.50	1,262
2024-02-14	142.50	142.50	142.50	142.50	77,500
2024-02-13	142.50	142.50	142.50	142.50	11,517
2024-02-12	145.00	145.00	142.50	142.50	53,084
2024-02-09	145.00	145.00	142.00	145.00	36,570
2024-02-08	145.00	145.00	145.00	145.00	195
2024-02-07	145.00	145.00	145.00	145.00	4,863
2024-02-06	145.00	145.00	145.00	145.00	4,748
2024-02-05	145.00	145.00	145.00	145.00	34,066
2024-02-02	145.00	145.00	145.00	145.00	18,418
2024-02-01	145.00	145.00	145.00	145.00	1,049
2024-01-31	145.00	145.00	145.00	145.00	17,127
2024-01-30	145.00	140.00	140.00	140.00	5,544
2024-01-29	145.00	145.00	145.00	145.00	3,936
2024-01-26	145.00	145.00	145.00	145.00	7,361
2024-01-25	145.00	145.00	145.00	145.00	34,188
2024-01-24	145.00	145.00	145.00	145.00	4,051
2024-01-23	145.00	145.00	145.00	145.00	21,434
2024-01-22	145.00	145.00	145.00	145.00	1,952
2024-01-19	145.00	145.00	145.00	145.00	29,453
2024-01-18	145.00	145.00	145.00	145.00	76,993
2024-01-17	147.50	147.50	145.00	145.00	9,128
2024-01-16	147.50	147.50	147.50	147.50	3,350
2024-01-15	147.50	147.50	147.50	147.50	321
2024-01-12	150.00	150.00	147.50	147.50	14,712
2024-01-11	155.00	155.00	150.00	150.00	12,302
2024-01-10	150.00	155.00	150.00	155.00	8,038
2024-01-09	147.50	152.50	147.50	150.00	48,259
2024-01-08	147.50	147.50	147.50	147.50	10,714
2024-01-05	150.00	155.00	155.00	147.50	11,140
2024-01-04	143.50	152.50	139.00	150.00	34,891
2024-01-03	143.50	143.50	143.50	143.50	17,594
2024-01-02	143.50	143.50	142.00	143.50	5,227
2024-01-01	143.50	143.50	143.50	143.50	0
2023-12-29	150.00	150.00	143.50	143.50	13,494
2023-12-28	150.00	150.00	150.00	150.00	35,925
2023-12-27	150.00	145.00	145.00	150.00	2,413
2023-12-26	150.00	150.00	150.00	150.00	0
2023-12-25	150.00	150.00	150.00	150.00	0
2023-12-22	150.00	150.00	150.00	150.00	6,395
2023-12-21	150.00	150.00	150.00	150.00	800
2023-12-20	146.00	150.00	146.00	150.00	31,103
2023-12-19	146.00	146.00	143.50	146.00	17,507
2023-12-18	150.00	150.00	146.00	146.00	9,146
2023-12-15	150.50	150.50	150.50	150.50	39,996
2023-12-14	148.00	150.50	148.00	150.50	21,639
2023-12-13	148.00	148.00	148.00	148.00	18,859
2023-12-12	148.00	148.00	143.00	148.00	6,708
2023-12-11	149.50	149.50	148.00	148.00	33,556
2023-12-08	149.50	149.50	149.50	149.50	7,938
2023-12-07	148.00	149.50	148.00	149.50	8,920
2023-12-06	150.50	150.50	148.00	148.00	21,453
2023-12-05	150.50	150.50	150.50	150.50	76,766
2023-12-04	148.00	150.50	148.00	150.50	65,037
2023-12-01	146.50	148.00	146.50	148.00	15,130
2023-11-30	147.50	147.50	145.00	146.50	9,897
2023-11-29	150.00	150.00	147.50	147.50	30,721
2023-11-28	147.00	150.00	147.00	150.00	16,631
2023-11-27	145.00	155.00	145.00	152.50	57,722
2023-11-24	137.50	145.00	137.50	145.00	94,903
2023-11-23	127.50	140.00	127.50	137.50	129,657
2023-11-22	120.00	127.50	120.00	127.50	122,359
2023-11-21	120.00	120.00	120.00	120.00	30,427
2023-11-20	114.00	114.00	114.00	120.00	2,424
2023-11-17	120.00	120.00	120.00	120.00	70,150
2023-11-16	120.00	120.00	120.00	120.00	1,547
2023-11-15	117.50	122.50	117.50	120.00	26,473
2023-11-14	115.00	117.50	115.00	117.50	64,282
2023-11-13	120.00	120.00	120.00	120.00	39,097
2023-11-10	110.00	126.50	126.50	126.50	26,951
2023-11-09	110.00	110.00	110.00	110.00	142,709
2023-11-08	110.00	110.00	103.00	110.00	28,889
2023-11-07	115.00	115.00	105.00	110.00	91,640
2023-11-06	115.00	115.00	115.00	115.00	4,585
2023-11-03	115.00	115.00	115.00	115.00	13,139
2023-11-02	115.00	115.00	115.00	115.00	2,509
2023-11-01	117.50	117.50	115.00	115.00	4,115
2023-10-31	117.50	120.00	117.50	117.50	20,066
2023-10-30	110.00	122.50	110.00	110.00	46,599
2023-10-27	120.00	120.00	107.50	110.00	253,907
2023-10-26	120.00	120.00	120.00	120.00	2,090
2023-10-25	120.00	120.00	120.00	120.00	12,621
2023-10-24	112.50	120.00	112.50	120.00	30,932
2023-10-23	117.50	117.50	112.50	112.50	25,578
2023-10-20	125.00	125.00	115.00	117.50	88,151
2023-10-19	135.00	135.00	125.00	135.00	125,549
2023-10-18	137.50	137.50	135.00	135.00	88,668
2023-10-17	137.50	137.50	137.50	137.50	36,964
2023-10-16	137.50	137.50	137.50	137.50	3,360
2023-10-13	140.00	140.00	137.50	137.50	18,668
2023-10-12	140.00	140.00	140.00	140.00	2,522
2023-10-11	140.00	147.50	140.00	140.00	61,540
2023-10-10	130.00	140.00	127.50	140.00	68,917
2023-10-09	135.00	135.00	130.00	130.00	16,206
2023-10-06	127.50	135.00	127.50	135.00	40,705
2023-10-05	127.50	127.50	127.50	127.50	708
2023-10-04	130.00	130.00	127.50	127.50	2,638
2023-10-03	135.00	135.00	127.50	130.00	16,848
2023-10-02	143.00	143.00	135.00	135.00	12,121
2023-09-29	140.00	140.00	140.00	140.00	53,465
2023-09-28	150.00	150.00	142.50	142.50	14,983
2023-09-27	157.50	157.50	142.50	150.00	138,461
2023-09-26	167.50	167.50	157.50	157.50	154,268
2023-09-25	140.00	166.00	166.00	166.00	2,033,078
2023-09-22	140.00	140.00	140.00	140.00	5,489
2023-09-21	140.00	140.00	140.00	140.00	18,097
2023-09-20	137.50	135.00	135.00	135.00	45,863
2023-09-19	132.50	145.00	137.50	137.50	90,846
2023-09-18	127.50	130.00	130.00	130.00	49,450
2023-09-15	122.50	127.50	122.50	127.50	29,570
2023-09-14	122.50	122.50	122.50	122.50	1,865
2023-09-13	121.00	123.50	121.00	122.50	8,263
2023-09-12	122.50	129.00	123.50	123.50	92,284
2023-09-11	118.00	127.50	117.50	125.00	300,957
2023-09-08	87.50	118.00	98.50	118.00	325,312
2023-09-07	88.30	88.30	87.50	87.50	2,423
2023-09-06	88.30	88.30	88.30	88.30	7,026
2023-09-05	88.30	88.30	88.30	88.30	3,006
2023-09-04	89.00	89.00	88.30	88.30	13,052
2023-09-01	89.00	89.00	89.00	89.00	8,575
2023-08-31	89.00	89.00	89.00	89.00	100
2023-08-30	89.00	89.00	89.00	89.00	14,800
2023-08-29	91.00	91.00	89.00	89.00	19,312
2023-08-28	91.00	91.00	91.00	91.00	0
2023-08-25	92.00	92.00	91.00	91.00	35,058
2023-08-24	92.00	92.00	92.00	92.00	6
2023-08-23	92.00	92.00	92.00	92.00	1
2023-08-22	92.50	92.50	92.00	92.00	6,563
2023-08-21	93.50	93.50	92.50	92.50	13,515
2023-08-18	93.50	93.50	93.50	93.50	5,667
2023-08-17	94.00	94.00	93.50	93.50	28,658
2023-08-16	93.50	94.00	93.00	94.00	9,957
2023-08-15	99.00	99.00	93.50	93.50	29,160
2023-08-14	100.00	100.00	99.00	99.00	5,656
2023-08-11	98.50	100.00	98.50	100.00	2
2023-08-10	100.00	100.00	100.00	100.00	5,278
2023-08-09	100.00	100.00	100.00	100.00	3,750
2023-08-08	100.00	100.00	100.00	100.00	0
2023-08-07	100.00	100.00	100.00	100.00	428
2023-08-04	100.00	100.00	100.00	100.00	399
2023-08-03	100.00	100.00	100.00	100.00	0
2023-08-02	100.00	100.00	100.00	100.00	1,937
2023-08-01	99.00	100.00	99.00	100.00	11,498
2023-07-31	100.00	100.00	99.00	99.00	12,992
2023-07-28	100.00	100.00	100.00	100.00	15,463
2023-07-27	100.50	100.50	98.00	100.00	11,323
2023-07-26	100.50	100.50	100.50	100.50	26,438
2023-07-25	96.00	96.00	96.00	100.50	35,357
2023-07-24	100.50	100.50	100.50	100.50	29,567
2023-07-21	97.50	100.50	97.50	100.50	26,822
2023-07-20	101.50	101.50	97.50	97.50	6,629
2023-07-19	102.50	102.50	101.50	101.50	15,123
2023-07-18	102.50	102.50	102.50	102.50	1,301
2023-07-17	104.00	104.00	102.50	102.50	10,432
2023-07-14	106.00	106.00	104.00	104.00	49,832
2023-07-13	106.00	106.00	106.00	106.00	167,761
2023-07-12	106.00	106.00	106.00	106.00	1,467
2023-07-11	106.00	106.00	106.00	106.00	0
2023-07-10	106.00	106.00	106.00	106.00	2,677
2023-07-07	108.50	108.50	106.00	106.00	3,293
2023-07-06	108.50	108.50	108.50	108.50	22,500
2023-07-05	108.50	108.50	108.50	108.50	22,316
2023-07-04	108.50	108.50	108.50	108.50	16,351
2023-07-03	112.00	112.00	107.50	108.50	62,748
2023-06-30	103.50	102.00	102.00	102.00	27,157
2023-06-29	97.50	103.50	100.00	103.50	33,811
2023-06-28	97.50	97.50	97.50	97.50	10,428
2023-06-27	97.50	97.50	97.50	97.50	3,942
2023-06-26	97.50	97.50	97.50	97.50	11,786
2023-06-23	97.50	97.50	97.50	97.50	12,062
2023-06-22	97.50	97.50	97.50	97.50	500
2023-06-21	95.50	97.50	97.00	97.50	186,930
2023-06-20	100.00	95.50	95.00	95.50	66,274
2023-06-19	102.50	102.50	100.00	102.50	15,156
2023-06-16	102.50	102.50	102.50	102.50	24,403
2023-06-15	102.50	103.00	102.50	102.50	3,000
2023-06-14	102.50	102.50	102.50	102.50	8,600
2023-06-13	102.50	102.50	102.50	102.50	46,268
2023-06-12	102.50	102.50	102.50	102.50	5,514
2023-06-09	97.60	102.50	97.60	102.50	19,597
2023-06-08	102.50	102.50	102.50	102.50	52
2023-06-07	102.50	102.50	102.50	102.50	31,178
2023-06-06	102.50	102.50	102.50	102.50	19
2023-06-05	102.50	102.50	102.50	102.50	21,851
2023-06-02	102.50	102.50	102.50	102.50	20,445
2023-06-01	102.50	102.50	102.50	102.50	9,928
2023-05-31	104.00	104.00	102.50	102.50	79,452
2023-05-30	104.00	104.00	104.00	104.00	1,592
2023-05-29	104.00	104.00	104.00	104.00	0
2023-05-26	105.00	105.00	104.00	104.00	7,331
2023-05-25	105.00	105.00	105.00	105.00	2,119
2023-05-24	105.00	105.00	105.00	105.00	4,063
2023-05-23	107.50	107.50	105.00	105.00	14,328
2023-05-22	107.50	107.50	107.50	107.50	14,141
2023-05-19	107.50	107.50	107.50	107.50	37,603
2023-05-18	107.50	107.50	107.50	107.50	45,341
2023-05-17	108.50	108.50	107.50	107.50	24,703
2023-05-16	108.50	108.50	108.50	108.50	50,391
2023-05-15	108.50	108.50	108.50	108.50	5,810
2023-05-12	109.25	109.25	108.50	108.50	17,399
2023-05-11	108.00	114.50	108.00	109.25	126,411
2023-05-10	108.00	108.00	108.00	108.00	24,783
2023-05-09	107.50	108.00	107.50	108.00	42,096
2023-05-08	107.50	107.50	107.50	107.50	0
2023-05-05	103.50	107.50	103.50	107.50	30,901
2023-05-04	103.50	103.50	103.50	103.50	31,996
2023-05-03	103.50	103.50	103.50	103.50	11,045
2023-05-02	94.00	107.50	94.00	103.50	51,553
2023-05-01	94.00	94.00	94.00	94.00	0
2023-04-28	93.50	94.00	93.50	94.00	15,022
2023-04-27	93.50	97.80	93.50	93.50	11,516
2023-04-26	97.80	97.80	93.50	93.50	30,362
2023-04-25	94.00	97.80	94.00	97.80	10,121
2023-04-24	97.20	97.80	94.00	97.80	20,014
2023-04-21	94.00	94.00	94.00	94.00	3,232
2023-04-20	94.00	94.00	94.00	94.00	1,075
2023-04-19	94.00	94.00	94.00	94.00	19,627
2023-04-18	94.00	94.00	90.00	94.00	13,514
2023-04-17	96.00	95.50	91.00	91.00	20,057
2023-04-14	95.50	96.00	95.50	96.00	28,116
2023-04-13	92.50	99.40	94.80	95.50	68,236
2023-04-12	82.50	92.50	82.50	92.50	40,985
2023-04-11	82.50	82.50	82.50	82.50	28,216
2023-04-10	82.50	82.50	82.50	82.50	0
2023-04-07	82.50	82.50	82.50	82.50	0
2023-04-06	82.50	82.50	79.50	82.50	309,225
2023-04-05	86.50	88.00	86.50	88.00	12,910
2023-04-04	86.00	86.50	86.00	86.50	43,572
2023-04-03	86.00	86.00	86.00	86.00	2,227
2023-03-31	86.00	86.00	86.00	86.00	5,960
2023-03-30	86.00	86.00	86.00	86.00	13,262
2023-03-29	86.00	90.00	86.00	86.00	7,455
2023-03-28	87.50	87.50	86.00	86.00	560
2023-03-27	86.00	87.50	86.00	87.50	42,058
2023-03-24	86.00	86.00	86.00	86.00	4,937
2023-03-23	84.00	86.00	84.00	86.00	23,704
2023-03-22	85.50	85.50	82.00	85.00	162,243
2023-03-21	90.50	90.50	85.50	85.50	80,880
2023-03-20	91.50	91.50	90.50	90.50	6,155
2023-03-17	91.50	91.50	91.50	91.50	546
2023-03-16	91.50	91.50	91.50	91.50	5,449
2023-03-15	91.50	91.50	91.50	91.50	2,430
2023-03-14	91.50	91.50	91.50	91.50	50,605
2023-03-13	93.50	93.50	91.50	91.50	13,674
2023-03-10	94.50	94.50	93.50	93.50	14,409
2023-03-09	92.50	94.50	92.50	94.50	67,744
2023-03-08	92.50	92.50	92.50	92.50	4,094
2023-03-07	93.00	93.00	93.00	93.00	95,865
2023-03-06	92.50	93.00	91.00	93.00	50,343
2023-03-03	92.50	92.50	92.50	92.50	21,202
2023-03-02	92.50	92.50	92.50	92.50	3,728
2023-03-01	93.00	93.00	91.50	92.50	220,523
2023-02-28	93.00	93.00	93.00	93.00	30,532
2023-02-27	93.00	93.00	93.00	93.00	5,139
2023-02-24	92.50	93.00	92.50	93.00	7,301
2023-02-23	91.50	93.00	91.50	93.00	50,797
2023-02-22	93.50	93.50	91.00	91.50	229,313
2023-02-21	93.50	93.50	93.50	93.50	10,254
2023-02-20	87.50	93.50	87.50	93.50	60,283
2023-02-17	87.50	87.50	82.50	87.50	286,575
2023-02-16	89.00	89.00	89.00	87.50	41,727
2023-02-15	89.00	89.00	89.00	89.00	23,785
2023-02-14	89.00	89.00	89.00	89.00	54,654
2023-02-13	89.00	89.00	89.00	89.00	67,045
2023-02-10	89.00	89.00	89.00	89.00	286,458
2023-02-09	89.00	89.00	88.50	89.00	77,696
2023-02-08	91.00	91.00	89.00	89.00	69,501
2023-02-07	91.00	91.00	91.00	91.00	117,673
2023-02-06	94.00	92.00	91.00	91.00	82,476
2023-02-03	96.50	96.50	94.00	94.00	49,409
2023-02-02	96.00	96.50	93.50	96.50	260,525
2023-02-01	97.00	97.00	96.00	96.00	59,564
2023-01-31	97.00	97.00	97.00	97.00	5,223
2023-01-30	97.00	97.00	97.00	97.00	10,105
2023-01-27	97.00	100.00	92.20	100.00	26,811
2023-01-26	97.00	97.00	97.00	97.00	245,023
2023-01-25	110.00	103.00	91.80	91.80	266,453
2023-01-24	107.50	117.50	110.00	110.00	56,797
2023-01-23	107.50	107.50	107.00	107.50	39,542
2023-01-20	117.50	107.00	107.00	107.00	187,220
2023-01-19	138.50	115.00	115.00	115.00	395,989
2023-01-18	137.50	139.00	136.50	138.50	235,907
2023-01-17	140.00	139.00	137.50	137.50	75,738
2023-01-16	145.50	145.50	139.50	139.50	62,594
2023-01-13	145.50	146.00	144.00	144.00	54,164
2023-01-12	152.50	155.00	149.00	149.00	125,490
2023-01-11	152.50	153.00	150.00	153.00	131,909
2023-01-10	131.50	153.00	131.00	153.00	286,877
2023-01-09	108.50	134.50	127.00	134.50	164,902
2023-01-06	102.50	108.50	102.50	108.50	33,843
2023-01-05	102.50	102.50	102.00	102.50	86,292
2023-01-04	106.50	106.50	102.00	102.00	82,355
2023-01-03	110.00	110.00	106.00	106.00	42,210
2023-01-02	108.50	108.50	108.50	108.50	0
2022-12-30	110.00	110.00	108.50	108.50	7,180
2022-12-29	110.00	108.50	105.00	105.00	26,709
2022-12-28	110.00	110.00	108.50	108.50	283
2022-12-27	108.50	108.50	108.50	108.50	0
2022-12-26	108.50	108.50	108.50	108.50	0
2022-12-23	110.00	110.00	107.50	108.50	46,582
2022-12-22	107.00	109.50	107.00	107.50	27,401
2022-12-21	115.00	115.00	108.00	109.50	8,610
2022-12-20	112.50	113.50	110.00	112.50	26,302
2022-12-19	107.50	112.50	107.00	112.50	100,074
2022-12-16	114.00	114.00	107.00	107.00	59,319
2022-12-15	120.00	120.00	112.50	112.50	30,863
2022-12-14	120.00	120.00	117.00	117.00	46,705
2022-12-13	121.00	121.00	117.00	117.00	40,067
2022-12-12	121.00	121.00	120.50	120.50	8,170
2022-12-09	121.00	124.00	120.50	120.50	41,231
2022-12-08	121.00	120.50	117.00	120.50	6,341
2022-12-07	129.50	129.50	119.50	120.50	75,518
2022-12-06	133.00	133.00	128.50	128.50	34,529
2022-12-05	115.00	134.50	127.00	129.50	219,838
2022-12-02	101.00	118.00	101.00	118.00	244,042
2022-12-01	101.00	101.00	101.00	101.00	263,876
2022-11-30	102.00	102.00	101.00	101.00	34,758
2022-11-29	102.00	102.00	101.50	101.50	131,469
2022-11-28	102.00	102.00	101.50	101.50	48,980
2022-11-25	107.50	102.50	100.00	101.50	170,507
2022-11-24	107.50	107.50	107.50	107.50	48,703
2022-11-23	107.50	107.50	107.50	107.50	120,000
2022-11-22	108.00	108.00	107.50	107.50	834,136
2022-11-21	109.50	110.00	110.00	107.50	109,153
2022-11-18	103.00	109.00	107.50	107.50	481,355
2022-11-17	100.50	104.00	100.50	104.00	1,670,649
2022-11-16	100.50	100.50	100.50	100.50	90,705
2022-11-15	97.50	101.50	97.50	100.50	219,838
2022-11-14	94.00	96.00	94.00	96.00	202,436
2022-11-11	92.50	92.50	92.50	92.50	118,777
2022-11-10	97.50	95.00	92.50	92.50	137,569
2022-11-09	105.00	105.00	97.50	97.50	87,182
2022-11-08	105.00	105.00	105.00	105.00	2,306
2022-11-07	106.00	106.00	105.00	105.00	8,225
2022-11-04	108.50	102.00	102.00	102.00	5,117
2022-11-03	108.50	108.50	108.50	108.50	1,468
2022-11-02	108.50	108.50	106.00	108.50	5,345
2022-11-01	108.50	108.50	108.50	108.50	6,688
2022-10-31	108.50	108.50	108.50	108.50	25,187
2022-10-28	112.50	112.50	108.50	108.50	36,949
2022-10-27	112.50	112.50	112.50	112.50	54,673
2022-10-26	112.50	112.50	112.50	112.50	2,907
2022-10-25	112.50	112.50	112.50	112.50	8,302
2022-10-24	112.50	112.50	112.50	112.50	981
2022-10-21	112.50	112.50	112.50	112.50	29,113
2022-10-20	108.50	115.00	108.50	112.50	319,923
2022-10-19	108.50	108.50	107.00	107.00	5,229
2022-10-18	108.50	108.50	108.50	108.50	0
2022-10-17	108.50	108.50	108.50	108.50	2,336
2022-10-14	108.50	108.50	108.50	108.50	6,830
2022-10-13	108.50	108.50	108.50	108.50	2,047
2022-10-12	110.00	110.00	108.50	108.50	20,922
2022-10-11	110.00	110.00	110.00	110.00	21,615
2022-10-10	110.00	110.00	105.00	110.00	705
2022-10-07	110.00	110.00	105.00	110.00	1,071
2022-10-06	110.00	110.00	105.00	110.00	20,723
2022-10-05	110.00	110.00	110.00	110.00	20,640
2022-10-04	107.50	110.00	105.00	110.00	98,994
2022-10-03	107.50	110.00	105.00	110.00	40,183
2022-09-30	107.50	110.00	105.00	110.00	60,809
2022-09-29	107.50	110.00	107.50	110.00	57,375
2022-09-28	112.00	112.00	102.10	107.50	57,355
2022-09-27	112.00	112.00	112.00	112.00	72,028
2022-09-26	112.50	112.50	112.00	112.00	28,029
2022-09-23	112.50	112.50	110.00	112.50	47,514
2022-09-22	112.50	112.50	112.50	112.50	4,575
2022-09-21	112.50	112.50	112.50	112.50	45,760
2022-09-20	112.50	112.50	112.50	112.50	58,464
2022-09-19	112.50	112.50	112.50	112.50	0
2022-09-16	112.50	112.50	110.00	112.50	112,400
2022-09-15	112.50	112.50	110.00	112.50	24,371
2022-09-14	112.50	112.50	112.50	112.50	41,014
2022-09-13	112.50	115.00	115.00	115.00	75,878
2022-09-12	115.50	115.50	115.00	115.00	119,538
2022-09-09	105.00	118.50	102.50	112.50	315,555
2022-09-08	137.50	137.50	132.50	132.50	11,324
2022-09-07	140.00	140.00	137.50	137.50	54,234
2022-09-06	142.50	136.50	136.50	140.00	26,239
2022-09-05	142.50	142.50	135.00	140.00	135,915
2022-09-02	142.50	145.00	140.00	145.00	2,535
2022-09-01	142.50	145.00	140.00	145.00	3,564
2022-08-31	145.00	141.00	141.00	141.00	15,676
2022-08-30	150.00	152.50	142.50	145.00	20,931
2022-08-29	152.50	152.50	152.50	152.50	0
2022-08-26	152.50	152.50	152.50	152.50	12,440
2022-08-25	157.50	157.50	152.50	152.50	3,921
2022-08-24	157.50	157.50	157.50	157.50	9,923
2022-08-23	157.50	157.50	157.50	157.50	0
2022-08-22	157.50	157.50	157.50	157.50	18,420
2022-08-19	157.50	150.00	150.00	150.00	25,591
2022-08-18	157.50	153.50	153.50	153.50	4,711
2022-08-17	157.50	157.50	157.50	157.50	2,067
2022-08-16	157.50	157.50	157.50	157.50	1,337
2022-08-15	157.50	157.50	150.00	157.50	66,468
2022-08-12	157.50	157.50	157.50	157.50	4,914
2022-08-11	157.50	157.50	157.50	157.50	16,150
2022-08-10	157.50	157.50	150.00	157.50	4,077
2022-08-09	157.50	157.50	150.00	157.50	9,859
2022-08-08	157.50	157.50	157.50	157.50	30,404
2022-08-05	172.50	172.50	157.50	157.50	36,274
2022-08-04	172.50	172.50	165.00	172.50	3,546
2022-08-03	172.50	172.50	172.50	172.50	29,519
2022-08-02	177.50	172.50	170.00	172.50	13,369
2022-08-01	180.00	180.00	170.00	177.50	2,152
2022-07-29	177.50	177.50	177.50	177.50	4,879
2022-07-28	177.50	177.50	177.50	177.50	3,114
2022-07-27	177.50	177.50	177.50	177.50	10,938
2022-07-26	177.50	177.50	170.00	177.50	35,696
2022-07-25	177.50	177.50	177.50	177.50	3,000
2022-07-22	177.50	177.50	177.50	177.50	660
2022-07-21	177.50	177.50	177.50	177.50	2,839
2022-07-20	177.50	177.50	170.00	177.50	4,046
2022-07-19	180.00	180.00	177.50	177.50	52,166
2022-07-18	177.50	180.00	175.00	180.00	1,228
2022-07-15	177.50	180.00	175.00	180.00	11,511
2022-07-14	180.00	180.00	180.00	180.00	7,413
2022-07-13	180.00	180.00	180.00	180.00	31,292
2022-07-12	180.00	180.00	180.00	180.00	6,620
2022-07-11	180.00	180.00	180.00	180.00	12,741
2022-07-08	180.00	180.00	180.00	180.00	1,111
2022-07-07	180.00	180.00	180.00	180.00	52,835
2022-07-06	180.00	185.00	175.50	180.00	6,743
2022-07-05	177.50	180.00	175.00	180.00	1,798
2022-07-04	180.00	180.00	180.00	180.00	46,800
2022-07-01	180.00	180.00	180.00	180.00	26,798
2022-06-30	180.00	185.00	185.00	180.00	6,340
2022-06-29	180.00	180.00	180.00	180.00	29,409
2022-06-28	182.50	182.50	180.00	180.00	21,409
2022-06-27	182.50	182.50	182.50	182.50	27,735
2022-06-24	175.00	182.50	175.00	182.50	57,201
2022-06-23	180.00	184.50	175.00	175.00	11,736
2022-06-22	180.00	180.00	180.00	180.00	114,106
2022-06-21	175.00	180.00	175.00	180.00	444,313
2022-06-20	175.00	175.00	165.00	175.00	22,486
2022-06-17	175.00	170.00	170.00	170.00	19,198
2022-06-16	175.00	175.00	175.00	175.00	17,057
2022-06-15	175.00	175.00	175.00	175.00	1,207
2022-06-14	180.00	180.00	172.50	175.00	25,181
2022-06-13	185.00	190.00	190.00	180.00	10,570
2022-06-10	185.00	180.00	175.50	185.00	43,422
2022-06-09	185.00	180.00	180.00	180.00	87,642
2022-06-08	185.00	185.00	180.00	185.00	2,766
2022-06-07	185.00	185.00	185.00	185.00	41,613
2022-06-06	185.00	185.00	185.00	185.00	30,173
2022-06-03	185.00	185.00	185.00	185.00	0
2022-06-02	185.00	185.00	185.00	185.00	0
2022-06-01	185.00	190.00	190.00	185.00	69,824
2022-05-31	185.00	185.00	185.00	185.00	15,533
2022-05-30	185.00	185.00	180.00	185.00	53,221
2022-05-27	185.00	185.00	180.00	185.00	6,936
2022-05-26	185.00	185.00	180.00	185.00	5,691
2022-05-25	190.00	190.00	180.00	185.00	7,244
2022-05-24	190.00	190.00	180.00	185.00	11,287
2022-05-23	190.00	190.50	190.50	185.00	40,201
2022-05-20	190.00	190.00	180.00	185.00	7,148
2022-05-19	200.00	190.00	190.00	185.00	29,565
2022-05-18	200.00	200.00	180.00	190.00	96,723
2022-05-17	200.00	190.00	190.00	190.00	111,479
2022-05-16	195.00	195.00	180.00	190.00	157,994
2022-05-13	195.00	195.00	180.00	185.00	1,780,227
2022-05-12	195.00	190.00	190.00	190.00	20,629
2022-05-11	195.00	195.00	190.00	195.00	10,942
2022-05-10	202.50	200.00	200.00	195.00	28,380
2022-05-09	202.50	202.50	195.00	202.50	41,371
2022-05-06	202.50	202.50	195.00	202.50	9,633
2022-05-05	205.00	207.00	207.00	202.50	157,354
2022-05-04	205.00	210.00	200.00	205.00	71,331
2022-05-03	227.50	209.00	205.00	205.00	109,836
2022-05-02	227.50	227.50	227.50	227.50	0
2022-04-29	222.50	234.00	234.00	227.50	196,955
2022-04-28	225.00	225.00	222.50	222.50	7,057
2022-04-27	227.50	227.50	225.00	225.00	381,668
2022-04-26	242.50	240.00	230.00	230.00	71,589
2022-04-25	247.50	255.00	255.00	242.50	61,112
2022-04-22	260.00	260.00	235.00	247.50	375,453
2022-04-21	300.00	265.00	250.00	260.00	623,323
2022-04-20	370.00	375.00	360.00	360.00	17,812
2022-04-19	370.00	370.00	370.00	370.00	1,635
2022-04-18	370.00	370.00	370.00	370.00	0
2022-04-15	370.00	370.00	370.00	370.00	0
2022-04-14	370.00	370.00	370.00	370.00	23,370
2022-04-13	370.00	370.00	360.00	370.00	6,514
2022-04-12	370.00	370.00	360.00	370.00	2,858
2022-04-11	370.00	370.00	360.00	370.00	74,229
2022-04-08	370.00	370.00	360.00	370.00	79,248
2022-04-07	390.00	375.00	360.00	370.00	19,481
2022-04-06	390.00	390.00	380.00	390.00	12,870
2022-04-05	390.00	380.00	380.00	390.00	12,015
2022-04-04	390.00	390.00	380.00	390.00	16,780
2022-04-01	390.00	390.00	380.00	390.00	108,273
2022-03-31	390.00	390.00	380.00	390.00	29,431
2022-03-30	390.00	390.00	380.00	390.00	7,211
2022-03-29	390.00	390.00	380.00	390.00	7,958
2022-03-28	390.00	390.00	380.00	390.00	12,248
2022-03-25	390.00	390.00	380.00	390.00	4,615
2022-03-24	395.00	395.00	380.00	390.00	4,870
2022-03-23	395.00	395.00	380.00	395.00	873
2022-03-22	395.00	395.00	380.00	395.00	9,154
2022-03-21	395.00	400.00	380.00	395.00	65,634
2022-03-18	400.00	410.00	390.00	390.00	14,124
2022-03-17	405.00	405.00	390.00	400.00	8,188
2022-03-16	405.00	405.00	390.00	405.00	6,555
2022-03-15	405.00	405.00	390.00	405.00	104,149
2022-03-14	405.00	405.00	390.00	405.00	9,338
2022-03-11	405.00	405.00	390.00	405.00	1,851
2022-03-10	405.00	400.00	400.00	405.00	4,409
2022-03-09	390.00	405.00	380.00	405.00	46,510
2022-03-08	400.00	390.00	390.00	390.00	32,518
2022-03-07	405.00	405.00	390.00	400.00	7,357
2022-03-04	430.00	430.00	395.00	405.00	22,520
2022-03-03	460.00	450.00	425.00	425.00	22,432
2022-03-02	480.00	480.00	460.00	460.00	11,281
2022-03-01	480.00	480.00	470.00	480.00	1,006
2022-02-28	480.00	480.00	470.00	480.00	34,372
2022-02-25	485.00	485.00	470.00	480.00	18,789
2022-02-24	500.00	500.00	480.00	485.00	17,977
2022-02-23	520.00	520.00	510.00	520.00	1,334
2022-02-22	530.00	530.00	520.00	520.00	5,212
2022-02-21	540.00	540.00	530.00	530.00	3,926
2022-02-18	540.00	540.00	530.00	540.00	3,220
2022-02-17	540.00	540.00	530.00	540.00	41,820
2022-02-16	560.00	550.00	550.00	550.00	33,121
2022-02-15	560.00	560.00	550.00	560.00	4,315
2022-02-14	595.00	600.00	555.00	560.00	23,581
2022-02-11	600.00	605.00	590.00	600.00	4,231
2022-02-10	610.00	620.00	620.00	620.00	13,243
2022-02-09	615.00	615.00	610.00	615.00	3,706
2022-02-08	615.00	625.00	610.00	615.00	3,340
2022-02-07	640.00	640.00	611.00	615.00	20,710
2022-02-04	640.00	640.00	630.00	640.00	1,856
2022-02-03	640.00	642.00	642.00	640.00	10,965
2022-02-02	640.00	642.00	642.00	642.00	6,810
2022-02-01	650.00	650.00	650.00	640.00	7,173
2022-01-31	665.00	665.00	650.00	650.00	10,988
2022-01-28	680.00	680.00	665.00	665.00	12,332
2022-01-27	680.00	680.00	670.00	680.00	266
2022-01-26	685.00	680.00	680.00	680.00	13,137
2022-01-25	685.00	700.00	700.00	700.00	126,960
2022-01-24	690.00	690.00	680.00	687.00	67,641
2022-01-21	686.00	686.00	686.00	690.00	27,093
2022-01-20	690.00	690.00	690.00	690.00	17,053
2022-01-19	690.00	690.00	680.00	690.00	22,684
2022-01-18	690.00	690.00	680.00	690.00	19,991
2022-01-17	690.00	690.00	680.00	690.00	50,090
2022-01-14	690.00	700.00	700.00	700.00	23,621
2022-01-13	685.00	690.00	674.00	690.00	5,354
2022-01-12	665.00	687.00	664.00	687.00	10,188
2022-01-11	665.00	672.00	654.00	672.00	22,639
2022-01-10	665.00	667.00	654.00	667.00	4,548
2022-01-07	665.00	680.00	680.00	680.00	20,795
2022-01-06	690.00	695.00	665.00	670.00	12,322
2022-01-05	690.00	695.00	690.00	695.00	5,901
2022-01-04	720.00	715.00	695.00	695.00	16,238
2022-01-03	720.00	720.00	720.00	720.00	0
2021-12-31	720.00	720.00	720.00	720.00	2,489
2021-12-30	725.00	720.00	720.00	720.00	5,925
2021-12-29	740.00	740.00	740.00	740.00	24,080
2021-12-28	740.00	740.00	740.00	740.00	0
2021-12-27	740.00	740.00	740.00	740.00	0
2021-12-24	740.00	740.00	730.00	740.00	1,898
2021-12-23	740.00	740.00	730.00	740.00	15,456
2021-12-22	740.00	740.00	730.00	740.00	2,576
2021-12-21	740.00	740.00	730.00	740.00	8,272
2021-12-20	740.00	740.00	740.00	740.00	2,866
2021-12-17	740.00	750.00	750.00	740.00	4,620
2021-12-16	740.00	740.00	730.00	740.00	9,457
2021-12-15	740.00	730.00	730.00	740.00	38,777
2021-12-14	760.00	760.00	760.00	740.00	8,626
2021-12-13	764.00	764.00	740.00	740.00	1,863,086
2021-12-10	735.00	750.00	720.00	745.00	13,203
2021-12-09	725.00	735.00	710.00	735.00	26,569
2021-12-08	694.00	725.00	692.00	725.00	16,387
2021-12-07	690.00	710.00	690.00	705.00	20,831
2021-12-06	680.00	700.00	680.00	700.00	20,999
2021-12-03	685.00	695.00	670.00	695.00	31,037
2021-12-02	685.00	680.00	680.00	680.00	8,348
2021-12-01	680.00	680.00	680.00	680.00	9,127
2021-11-30	695.00	680.00	680.00	680.00	23,931
2021-11-29	665.00	690.00	670.00	680.00	28,113
2021-11-26	670.00	670.00	670.00	665.00	26,050
2021-11-25	670.00	675.00	660.00	660.00	15,890
2021-11-24	655.00	670.00	640.00	670.00	8,586
2021-11-23	655.00	650.00	650.00	655.00	20,657
2021-11-22	655.00	655.00	640.00	655.00	16,833
2021-11-19	655.00	640.00	640.00	640.00	60,071
2021-11-18	660.00	650.00	650.00	650.00	43,327
2021-11-17	680.00	652.00	652.00	652.00	39,807
2021-11-16	770.00	770.00	676.00	680.00	455,267
2021-11-15	800.00	780.00	780.00	800.00	11,721
2021-11-12	785.00	780.00	780.00	780.00	19,946
2021-11-11	780.00	780.00	780.00	785.00	29,958
2021-11-10	815.00	820.00	780.00	780.00	20,319
2021-11-09	830.00	830.00	820.00	820.00	21,790
2021-11-08	865.00	860.00	840.00	840.00	12,894
2021-11-05	865.00	865.00	850.00	865.00	4,302
2021-11-04	870.00	870.00	850.00	865.00	1,785
2021-11-03	880.00	880.00	880.00	870.00	8,457
2021-11-02	900.00	900.00	880.00	880.00	14,086
2021-11-01	900.00	900.00	900.00	900.00	8,326
2021-10-29	920.00	920.00	900.00	900.00	26,372
2021-10-28	900.00	900.00	900.00	900.00	2,477
2021-10-27	900.00	900.00	880.00	900.00	4,646
2021-10-26	900.00	900.00	890.00	900.00	5,636
2021-10-25	885.00	880.00	880.00	880.00	15,811
2021-10-22	885.00	870.00	870.00	885.00	5,596
2021-10-21	870.00	885.00	870.00	870.00	7,352
2021-10-20	870.00	870.00	850.00	870.00	2,068
2021-10-19	870.00	870.00	870.00	865.00	6,125
2021-10-18	865.00	870.00	870.00	870.00	16,445
2021-10-15	850.00	880.00	858.00	865.00	20,028
2021-10-14	845.00	850.00	850.00	850.00	11,320
2021-10-13	770.00	840.00	810.00	810.00	92,906
2021-10-12	780.00	780.00	735.00	750.00	32,381
2021-10-11	815.00	815.00	780.00	780.00	29,455
2021-10-08	805.00	815.00	810.00	815.00	25,759
2021-10-07	780.00	805.00	780.00	805.00	16,994
2021-10-06	820.00	800.00	785.00	785.00	25,699
2021-10-05	845.00	845.00	790.00	815.00	52,580
2021-10-04	920.00	855.00	840.00	845.00	65,001
2021-10-01	946.00	946.00	920.00	920.00	121,583
2021-09-30	946.00	940.00	940.00	940.00	21,637
2021-09-29	954.00	950.00	932.00	932.00	10,397
2021-09-28	954.00	954.00	948.00	954.00	8,413
2021-09-27	964.00	964.00	948.00	954.00	3,375
2021-09-24	948.00	950.00	948.00	950.00	3,418
2021-09-23	964.00	948.00	948.00	959.00	6,503
2021-09-22	964.00	952.00	950.00	950.00	17,411
2021-09-21	964.00	964.00	950.00	950.00	18,110
2021-09-20	970.00	970.00	950.00	964.00	29,083
2021-09-17	976.00	976.00	952.00	970.00	16,581
2021-09-16	976.00	976.00	952.00	976.00	1,864
2021-09-15	952.00	952.00	952.00	976.00	11,890
2021-09-14	976.00	960.00	952.00	960.00	12,400
2021-09-13	976.00	960.00	952.00	952.00	13,389
2021-09-10	976.00	950.00	950.00	976.00	20,386
2021-09-09	970.00	990.00	952.00	976.00	99,331
2021-09-08	990.00	970.00	970.00	970.00	8,582
2021-09-07	990.00	990.00	970.00	990.00	3,885
2021-09-06	990.00	970.00	970.00	990.00	22,070
2021-09-03	990.00	990.00	970.00	990.00	17,625
2021-09-02	990.00	990.00	970.00	990.00	4,190
2021-09-01	990.00	990.00	970.00	990.00	9,478
2021-08-31	990.00	990.00	990.00	990.00	8,745
2021-08-30	990.00	990.00	990.00	990.00	0
2021-08-27	990.00	992.00	974.00	990.00	3,476
2021-08-26	990.00	992.00	974.00	992.00	3,547
2021-08-25	990.00	992.00	974.00	992.00	1,532
2021-08-24	995.00	995.00	980.00	992.00	15,971
2021-08-23	995.00	995.00	980.00	995.00	9,168
2021-08-20	995.00	995.00	980.00	995.00	1,624
2021-08-19	995.00	998.00	998.00	995.00	4,476
2021-08-18	995.00	1,000.00	990.00	995.00	4,864
2021-08-17	995.00	1,000.00	990.00	1,000.00	14,367
2021-08-16	995.00	1,000.00	980.00	1,000.00	15,235
2021-08-13	1,000.00	1,000.00	980.00	995.00	9,136
2021-08-12	990.00	980.00	980.00	980.00	4,199
2021-08-11	992.00	1,000.00	960.00	990.00	3,504
2021-08-10	980.00	980.00	960.00	980.00	5,609
2021-08-09	955.00	980.00	940.00	980.00	27,048
2021-08-06	955.00	955.00	955.00	955.00	2,500
2021-08-05	955.00	955.00	940.00	955.00	3,156
2021-08-04	955.00	955.00	940.00	955.00	11,385
2021-08-03	955.00	955.00	940.00	955.00	11,978
2021-08-02	950.00	955.00	930.00	955.00	7,014
2021-07-30	950.00	950.00	930.00	950.00	8,851
2021-07-29	950.00	950.00	930.00	950.00	685
2021-07-28	950.00	950.00	930.00	950.00	618
2021-07-27	950.00	950.00	930.00	950.00	6,340
2021-07-26	950.00	950.00	950.00	950.00	7,247
2021-07-23	950.00	950.00	930.00	950.00	158,732
2021-07-22	950.00	950.00	930.00	950.00	21,791
2021-07-21	945.00	950.00	928.00	950.00	11,591
2021-07-20	945.00	949.00	928.00	949.00	5,762
2021-07-19	985.00	980.00	949.00	949.00	20,155
2021-07-16	990.00	990.00	985.00	985.00	2,811
2021-07-15	995.00	1,000.00	1,000.00	1,000.00	7,624
2021-07-14	995.00	995.00	980.00	995.00	3,525
2021-07-13	995.00	995.00	980.00	995.00	21,182
2021-07-12	995.00	995.00	980.00	995.00	5,181
2021-07-09	1,000.00	1,000.00	980.00	995.00	10,431
2021-07-08	1,000.00	1,000.00	980.00	995.00	20,686
2021-07-07	1,000.00	1,000.00	980.00	995.00	9,158
2021-07-06	1,000.00	996.00	982.00	982.00	10,042
2021-07-05	1,000.00	1,000.00	980.00	1,000.00	9,860
2021-07-02	1,000.00	1,000.00	980.00	995.00	7,708
2021-07-01	1,000.00	1,000.00	980.00	995.00	9,549
2021-06-30	1,010.00	1,000.00	1,000.00	1,000.00	37,111
2021-06-29	1,010.00	1,010.00	1,000.00	1,010.00	24,603
2021-06-28	1,010.00	1,010.00	1,000.00	1,010.00	10,010
2021-06-25	970.00	970.00	970.00	1,010.00	28,062
2021-06-24	1,000.00	1,015.00	1,000.00	1,010.00	48,620
2021-06-23	960.00	1,005.00	975.00	1,000.00	45,368
2021-06-22	940.00	960.00	925.00	960.00	119,751
2021-06-21	920.00	930.00	928.00	928.00	3,804
2021-06-18	935.00	935.00	920.00	920.00	8,582
2021-06-17	955.00	940.00	926.00	935.00	13,416
2021-06-16	965.00	965.00	940.00	955.00	38,283
2021-06-15	965.00	965.00	940.00	955.00	6,870
2021-06-14	965.00	965.00	940.00	955.00	2,174
2021-06-11	970.00	940.00	940.00	955.00	8,188
2021-06-10	970.00	950.00	950.00	950.00	8,352
2021-06-09	960.00	970.00	960.00	970.00	19,909
2021-06-08	930.00	975.00	930.00	960.00	40,427
2021-06-07	880.00	935.00	860.00	930.00	34,328
2021-06-04	880.00	880.00	860.00	875.00	7,348
2021-06-03	880.00	880.00	860.00	875.00	11,913
2021-06-02	880.00	894.00	894.00	894.00	43,643
2021-06-01	890.00	868.00	868.00	880.00	11,011
2021-05-28	890.00	890.00	870.00	885.00	20,405
2021-05-27	890.00	890.00	870.00	885.00	8,479
2021-05-26	890.00	890.00	870.00	885.00	5,423
2021-05-25	890.00	890.00	870.00	890.00	3,502
2021-05-24	890.00	876.00	876.00	890.00	8,319
2021-05-21	890.00	890.00	870.00	890.00	4,356
2021-05-20	890.00	890.00	870.00	890.00	3,144
2021-05-19	890.00	890.00	870.00	890.00	10,365
2021-05-18	890.00	890.00	870.00	890.00	19,632
2021-05-17	890.00	890.00	870.00	890.00	3,330
2021-05-14	890.00	890.00	870.00	890.00	10,195
2021-05-13	890.00	890.00	870.00	890.00	18,176
2021-05-12	885.00	908.00	884.00	890.00	9,061
2021-05-11	925.00	925.00	885.00	885.00	150,356
2021-05-10	925.00	925.00	900.00	920.00	12,666
2021-05-07	925.00	925.00	900.00	920.00	18,364
2021-05-06	925.00	900.00	900.00	900.00	10,891
2021-05-05	925.00	925.00	900.00	920.00	14,140
2021-05-04	925.00	925.00	900.00	920.00	45,273
2021-04-30	925.00	925.00	900.00	920.00	29,909
2021-04-29	925.00	925.00	900.00	925.00	24,581
2021-04-28	925.00	944.00	944.00	944.00	13,241
2021-04-27	900.00	925.00	880.00	925.00	32,322
2021-04-26	900.00	884.00	884.00	900.00	131,358
2021-04-23	850.00	900.00	850.00	900.00	117,543
2021-04-22	825.00	870.00	840.00	840.00	228,494
2021-04-21	825.00	825.00	790.00	795.00	73,572
2021-04-20	825.00	825.00	800.00	825.00	9,784
2021-04-19	825.00	825.00	800.00	825.00	115,723
2021-04-16	825.00	825.00	800.00	825.00	5,839
2021-04-15	825.00	825.00	800.00	825.00	20,982
2021-04-14	825.00	825.00	800.00	825.00	863
2021-04-13	825.00	825.00	800.00	825.00	9,732
2021-04-12	825.00	825.00	800.00	825.00	13,055
2021-04-09	825.00	825.00	800.00	825.00	9,235
2021-04-08	825.00	825.00	800.00	825.00	9,813
2021-04-07	825.00	825.00	800.00	825.00	6,074
2021-04-06	825.00	825.00	800.00	825.00	9,802
2021-04-01	825.00	825.00	800.00	825.00	113,632
2021-03-31	835.00	835.00	820.00	825.00	15,304
2021-03-30	850.00	850.00	830.00	835.00	42,853
2021-03-29	830.00	830.00	810.00	825.00	16,143
2021-03-26	815.00	825.00	800.00	825.00	16,644
2021-03-25	745.00	815.00	785.00	815.00	124,706
2021-03-24	745.00	745.00	720.00	745.00	5,925
2021-03-23	745.00	745.00	720.00	745.00	31,823
2021-03-22	745.00	745.00	720.00	745.00	7,824
2021-03-19	745.00	745.00	720.00	745.00	6,453
2021-03-18	745.00	745.00	720.00	745.00	8,751
2021-03-17	745.00	745.00	720.00	745.00	4,910
2021-03-16	745.00	745.00	720.00	745.00	19,530
2021-03-15	745.00	745.00	720.00	745.00	27,266
2021-03-12	745.00	745.00	720.00	745.00	6,795
2021-03-11	750.00	750.00	730.00	745.00	65,341
2021-03-10	750.00	750.00	730.00	750.00	9,242
2021-03-09	750.00	750.00	730.00	750.00	8,322
2021-03-08	750.00	750.00	730.00	750.00	3,304
2021-03-05	750.00	750.00	750.00	750.00	9,926
2021-03-04	750.00	750.00	730.00	750.00	12,160
2021-03-03	750.00	750.00	730.00	750.00	10,044
2021-03-02	750.00	746.00	746.00	746.00	37,308
2021-03-01	775.00	764.00	750.00	764.00	56,238
2021-02-26	800.00	800.00	775.00	775.00	66,952
2021-02-25	755.00	810.00	760.00	800.00	260,522
2021-02-24	725.00	725.00	725.00	725.00	36,469
2021-02-23	760.00	760.00	725.00	725.00	38,986
2021-02-22	760.00	760.00	740.00	755.00	138,176
2021-02-19	755.00	760.00	752.00	755.00	7,232
2021-02-18	760.00	760.00	760.00	755.00	15,195
2021-02-17	760.00	760.00	740.00	755.00	2,152
2021-02-16	760.00	762.00	762.00	755.00	5,842
2021-02-15	770.00	770.00	755.00	755.00	9,244
2021-02-12	780.00	780.00	764.00	770.00	7,955
2021-02-11	755.00	775.00	740.00	770.00	57,893
2021-02-10	755.00	755.00	755.00	755.00	7,279
2021-02-09	755.00	790.00	790.00	755.00	21,041
2021-02-08	765.00	764.00	764.00	764.00	21,433
2021-02-05	755.00	790.00	790.00	790.00	24,471
2021-02-04	755.00	755.00	755.00	755.00	26,794
2021-02-03	740.00	770.00	740.00	770.00	40,064
2021-02-02	765.00	765.00	725.00	748.00	36,244
2021-02-01	785.00	750.00	750.00	750.00	186,377
2021-01-29	800.00	780.00	780.00	780.00	14,709
2021-01-28	800.00	800.00	780.00	790.00	33,182
2021-01-27	800.00	782.00	782.00	782.00	28,082
2021-01-26	800.00	800.00	780.00	790.00	5,800
2021-01-25	800.00	800.00	790.00	790.00	17,269
2021-01-22	780.00	800.00	800.00	800.00	32,948
2021-01-21	790.00	795.00	770.00	770.00	33,739
2021-01-20	795.00	805.00	780.00	800.00	23,896
2021-01-19	825.00	825.00	790.00	795.00	38,824
2021-01-18	880.00	880.00	815.00	825.00	45,053
2021-01-15	885.00	885.00	860.00	880.00	30,511
2021-01-14	880.00	885.00	860.00	885.00	419,102
2021-01-13	840.00	840.00	820.00	840.00	14,578
2021-01-12	840.00	822.00	820.00	840.00	14,381
2021-01-11	840.00	860.00	860.00	840.00	17,625
2021-01-08	840.00	840.00	820.00	840.00	215,574
2021-01-07	815.00	860.00	860.00	860.00	25,838
2021-01-06	800.00	815.00	780.00	815.00	28,064
2021-01-05	800.00	800.00	780.00	800.00	5,953
2021-01-04	810.00	800.00	800.00	800.00	20,197
2020-12-31	794.00	820.00	790.00	820.00	17,547
2020-12-30	770.00	780.00	750.00	780.00	18,575
2020-12-29	750.00	765.00	750.00	765.00	30,920
2020-12-24	740.00	740.00	740.00	740.00	15,665
2020-12-23	740.00	740.00	730.00	740.00	20,595
2020-12-22	750.00	750.00	730.00	740.00	13,241
2020-12-21	710.00	730.00	705.00	730.00	59,231
2020-12-18	700.00	720.00	720.00	700.00	2,381
2020-12-17	700.00	700.00	680.00	700.00	7,136
2020-12-16	685.00	700.00	670.00	700.00	28,183
2020-12-15	685.00	685.00	670.00	685.00	17,749
2020-12-14	685.00	685.00	670.00	685.00	22,671
2020-12-11	700.00	700.00	680.00	685.00	5,813
2020-12-10	700.00	700.00	680.00	700.00	7,103
2020-12-09	700.00	700.00	700.00	700.00	6,302
2020-12-08	700.00	700.00	680.00	700.00	4,553
2020-12-07	700.00	700.00	680.00	700.00	10,630
2020-12-04	700.00	700.00	700.00	700.00	6,729
2020-12-03	690.00	700.00	670.00	700.00	13,889
2020-12-02	710.00	710.00	690.00	690.00	13,682
2020-12-01	710.00	710.00	710.00	710.00	16,620
2020-11-30	710.00	710.00	710.00	710.00	22,225
2020-11-27	715.00	710.00	700.00	700.00	36,644
2020-11-26	715.00	700.00	700.00	700.00	17,688
2020-11-25	730.00	730.00	685.00	710.00	65,529
2020-11-24	745.00	764.00	750.00	750.00	932,711
2020-11-23	730.00	750.00	745.00	745.00	26,237
2020-11-20	740.00	740.00	730.00	730.00	19,565
2020-11-19	735.00	735.00	727.00	727.00	22,776
2020-11-18	730.00	760.00	715.00	732.00	131,283
2020-11-17	714.00	716.00	710.00	715.00	267,599
2020-11-16	690.00	710.00	680.00	680.00	17,042
2020-11-13	695.00	695.00	690.00	690.00	5,359
2020-11-12	660.00	705.00	695.00	695.00	36,762
2020-11-11	660.00	660.00	660.00	660.00	14,176
2020-11-10	650.00	660.00	660.00	660.00	39,306
2020-11-09	725.00	725.00	635.00	650.00	89,335
2020-11-06	725.00	725.00	710.00	725.00	10,789
2020-11-05	705.00	725.00	690.00	725.00	19,729
2020-11-04	690.00	710.00	690.00	705.00	22,198
2020-11-03	685.00	690.00	670.00	690.00	18,803
2020-11-02	620.00	685.00	660.00	685.00	31,496
2020-10-30	615.00	620.00	610.00	620.00	5,953
2020-10-29	620.00	620.00	620.00	620.00	11,414
2020-10-28	645.00	650.00	610.00	620.00	39,766
2020-10-27	660.00	660.00	650.00	650.00	10,167
2020-10-26	680.00	652.00	652.00	652.00	40,294
2020-10-23	705.00	676.00	676.00	685.00	27,372
2020-10-22	760.00	760.00	705.00	705.00	111,467
2020-10-21	690.00	690.00	680.00	690.00	73,420
2020-10-20	690.00	690.00	680.00	690.00	12,860
2020-10-16	675.00	664.00	664.00	675.00	19,388
2020-10-15	675.00	675.00	675.00	675.00	6,523
2020-10-14	665.00	675.00	665.00	675.00	77,936
2020-10-13	665.00	664.00	664.00	664.00	147,510
2020-10-12	650.00	680.00	640.00	665.00	116,434
2020-10-09	620.00	650.00	610.00	650.00	80,651
2020-10-08	620.00	620.00	620.00	620.00	14,894
2020-10-07	610.00	620.00	610.00	620.00	42,154
2020-10-06	610.00	610.00	610.00	610.00	40,834
2020-10-05	610.00	610.00	610.00	610.00	19,393
2020-10-02	610.00	610.00	610.00	610.00	13,610
2020-10-01	610.00	610.00	600.00	610.00	21,223
2020-09-30	610.00	610.00	610.00	610.00	41,345
2020-09-29	600.00	615.00	610.00	610.00	42,675
2020-09-28	590.00	605.00	580.00	605.00	44,096
2020-09-25	570.00	585.00	560.00	585.00	26,467
2020-09-24	560.00	575.00	550.00	570.00	14,797
2020-09-23	550.00	560.00	540.00	560.00	26,397
2020-09-22	525.00	530.00	530.00	550.00	98,955
2020-09-21	540.00	540.00	525.00	525.00	28,456
2020-09-18	540.00	540.00	530.00	540.00	6,719
2020-09-17	540.00	540.00	530.00	540.00	22,587
2020-09-16	540.00	540.00	530.00	540.00	8,228
2020-09-15	540.00	540.00	530.00	540.00	5,859
2020-09-14	540.00	540.00	530.00	540.00	5,616
2020-09-11	540.00	540.00	530.00	540.00	14,319
2020-09-10	540.00	540.00	530.00	540.00	6,081
2020-09-09	540.00	540.00	530.00	540.00	51,101
2020-09-08	535.00	530.00	530.00	540.00	439,673
2020-09-07	550.00	550.00	535.00	535.00	11,346
2020-09-04	570.00	570.00	550.00	550.00	20,301
2020-09-03	580.00	580.00	570.00	570.00	11,883
2020-09-02	580.00	590.00	580.00	580.00	46,126
2020-09-01	590.00	590.00	580.00	580.00	83,869
2020-08-28	560.00	582.00	555.00	565.00	52,551
2020-08-27	590.00	582.00	582.00	560.00	57,902
2020-08-26	595.00	595.00	590.00	590.00	22,194
2020-08-25	590.00	605.00	580.00	595.00	32,560
2020-08-24	580.00	590.00	575.00	590.00	45,741
2020-08-21	575.00	575.00	570.00	570.00	28,268
2020-08-20	580.00	580.00	570.00	580.00	13,445
2020-08-19	580.00	580.00	570.00	580.00	5,439
2020-08-18	550.00	580.00	540.00	580.00	52,597
2020-08-17	545.00	550.00	540.00	550.00	24,231
2020-08-14	545.00	545.00	540.00	545.00	6,000
2020-08-13	545.00	540.00	540.00	545.00	16,622
2020-08-12	550.00	550.00	540.00	545.00	27,854
2020-08-11	560.00	550.00	550.00	555.00	20,857
2020-08-10	540.00	560.00	540.00	560.00	40,505
2020-08-07	500.00	540.00	540.00	540.00	39,361
2020-08-06	500.00	500.00	490.00	500.00	1,729
2020-08-05	500.00	500.00	500.00	500.00	410
2020-08-04	500.00	500.00	490.00	500.00	7,249
2020-08-03	500.00	500.00	490.00	500.00	6,925
2020-07-31	500.00	510.00	510.00	500.00	15,665
2020-07-30	505.00	510.00	490.00	510.00	8,453
2020-07-29	510.00	510.00	500.00	510.00	10,455
2020-07-28	510.00	510.00	500.00	510.00	12,391
2020-07-27	520.00	520.00	505.00	510.00	33,639
2020-07-24	510.00	525.00	500.00	520.00	75,803
2020-07-23	445.00	530.00	445.00	510.00	219,436
2020-07-22	405.00	405.00	400.00	405.00	26,430
2020-07-21	400.00	405.00	390.00	405.00	34,974
2020-07-20	402.50	402.50	395.00	402.50	11,960
2020-07-17	385.00	402.50	375.00	402.50	44,351
2020-07-16	385.00	385.00	375.00	385.00	49,011
2020-07-15	385.00	385.00	375.00	385.00	24,080
2020-07-14	385.00	385.00	375.00	385.00	5,095
2020-07-13	385.00	385.00	375.00	385.00	0
2020-07-10	385.00	385.00	375.00	385.00	2,323
2020-07-09	385.00	385.00	375.00	385.00	18,089
2020-07-08	385.00	385.00	375.00	385.00	5,311
2020-07-07	390.00	390.00	385.00	385.00	12,120
2020-07-06	382.50	402.50	375.00	390.00	103,876
2020-07-03	400.00	400.00	380.00	380.00	57,739
2020-07-02	407.50	407.50	400.00	400.00	39,054
2020-07-01	412.50	412.50	405.00	406.00	33,526
2020-06-30	412.50	412.50	405.00	407.50	136,438
2020-06-29	415.00	415.00	407.50	415.00	31,689
2020-06-26	415.00	415.00	410.00	415.00	17,293
2020-06-25	418.00	418.00	415.00	417.50	194,536
2020-06-24	387.50	417.50	387.50	387.50	138,124
2020-06-23	355.00	397.50	355.00	387.50	439,782
2020-06-22	307.50	320.00	300.00	320.00	150,674
2020-06-19	280.00	305.00	270.00	302.50	47,425
2020-06-18	280.00	280.00	270.00	280.00	6,665
2020-06-17	280.00	280.00	270.00	280.00	4,324
2020-06-16	280.00	280.00	270.00	280.00	18,555
2020-06-15	285.00	285.00	280.00	280.00	8,891
2020-06-12	285.00	285.00	280.00	285.00	18,585
2020-06-11	300.00	300.00	285.00	285.00	21,823
2020-06-10	300.00	300.00	290.00	300.00	10,774
2020-06-09	300.00	300.00	290.00	300.00	31,076
2020-06-08	290.00	300.00	280.00	300.00	20,481
2020-06-05	290.00	290.00	290.00	290.00	18,405
2020-06-04	290.00	290.00	280.00	290.00	34,725
2020-06-03	290.00	290.00	280.00	290.00	12,757
2020-06-02	275.00	290.00	275.00	290.00	30,949
2020-06-01	275.00	275.00	270.00	275.00	1,418
2020-05-29	275.00	275.00	270.00	275.00	35,956
2020-05-28	275.00	275.00	270.00	275.00	16,926
2020-05-27	275.00	275.00	270.00	275.00	18,571
2020-05-26	275.00	275.00	270.00	275.00	9,921
2020-05-22	275.00	275.00	275.00	275.00	5,657
2020-05-21	275.00	275.00	270.00	275.00	10,009
2020-05-20	290.00	290.00	275.00	275.00	13,526
2020-05-19	295.00	295.00	285.00	290.00	19,716
2020-05-18	300.00	300.00	290.00	295.00	19,245
2020-05-15	307.50	310.00	300.00	300.00	14,320
2020-05-14	305.00	307.50	300.00	307.50	31,946
2020-05-13	302.50	305.00	295.00	305.00	71,622
2020-05-12	295.00	302.50	285.00	302.50	41,204
2020-05-11	285.00	295.00	275.00	295.00	43,508
2020-05-07	285.00	285.00	275.00	285.00	10,369
2020-05-06	285.00	285.00	275.00	285.00	393
2020-05-05	285.00	285.00	275.00	285.00	8,621
2020-05-04	282.50	285.00	275.00	285.00	125,053
2020-05-01	290.00	290.00	280.00	282.50	12,465
2020-04-30	292.50	292.50	285.00	292.50	17,662
2020-04-29	292.50	292.50	285.00	292.50	15,331
2020-04-28	292.50	292.50	292.50	292.50	37,630
2020-04-27	297.50	297.50	290.00	292.50	31,351
2020-04-24	277.50	297.50	270.00	297.50	48,765
2020-04-23	275.00	282.50	275.00	277.50	227,593
2020-04-22	250.00	250.00	240.00	245.00	35,673
2020-04-21	250.00	250.00	240.00	245.00	16,949
2020-04-20	235.00	247.50	230.00	247.50	32,837
2020-04-17	225.00	235.00	220.00	235.00	28,352
2020-04-16	235.00	235.00	225.00	225.00	24,115
2020-04-15	235.00	235.00	230.00	235.00	17,847
2020-04-14	235.00	235.00	230.00	235.00	27,978
2020-04-09	215.00	235.00	205.00	235.00	36,560
2020-04-08	212.50	215.00	205.00	212.50	23,335
2020-04-07	202.50	207.50	195.00	202.50	20,531
2020-04-06	205.00	205.00	200.00	205.00	4,063
2020-04-03	207.50	207.50	200.00	207.50	1,813
2020-04-03	207.50	210.00	200.00	205.00	21,177
2020-04-02	180.00	207.50	207.50	207.50	64,853
2020-04-02	180.00	207.50	180.00	170.00	62,620
2020-04-01	170.00	170.00	170.00	170.00	1,596
2020-04-01	170.00	170.00	165.00	170.00	1,456
2020-03-31	172.50	172.50	170.00	172.50	36,419
2020-03-30	175.00	175.00	172.50	175.00	9,864
2020-03-27	167.50	175.00	167.50	167.50	5,015
2020-03-26	167.50	167.50	167.50	167.50	200
2020-03-25	165.00	165.00	165.00	162.50	9,000
2020-03-24	150.00	150.00	140.00	150.00	634
2020-03-23	152.50	152.50	150.00	152.50	12,867
2020-03-20	142.50	147.50	142.50	142.50	10,636
2020-03-19	142.50	144.00	144.00	142.50	12,884
2020-03-18	145.00	145.00	145.00	147.50	2,568
2020-03-17	160.00	160.00	155.00	160.00	2,243
2020-03-16	180.00	180.00	165.00	182.50	24,449
2020-03-13	182.50	185.00	182.50	182.50	7,356
2020-03-12	195.00	195.00	190.00	197.50	3,043
2020-03-11	197.50	200.00	197.50	197.50	7,372
2020-03-10	190.00	197.50	190.00	190.00	13,620
2020-03-09	192.50	192.50	185.00	195.00	4,971
2020-03-06	192.50	195.00	192.50	195.00	9,641
2020-03-05	212.50	212.50	205.00	212.50	9,446
2020-03-04	212.50	212.50	212.50	212.50	3,613
2020-03-03	207.50	215.00	207.50	207.50	16,783
2020-02-28	215.00	215.00	207.50	225.00	38,857
2020-02-27	242.50	242.50	225.00	247.50	11,003
2020-02-26	265.00	265.00	247.50	265.00	43,643
2020-02-25	272.50	272.50	265.00	272.50	12,047
2020-02-24	280.00	280.00	270.00	280.00	32,473
2020-02-21	262.50	280.00	262.50	280.00	44,654
2020-02-20	262.50	262.50	262.50	262.50	2,358
2020-02-19	262.50	262.50	262.50	262.50	18,854
2020-02-18	267.50	267.50	262.50	262.50	26,605
2020-02-17	242.50	267.50	242.50	267.50	35,957
2020-02-14	240.00	242.50	240.00	242.50	10,145
2020-02-13	240.00	240.00	240.00	240.00	25,950
2020-02-12	232.50	240.00	232.50	240.00	19,108
2020-02-11	232.50	232.50	232.50	232.50	2,947
2020-02-10	235.00	235.00	235.00	235.00	45,582
2020-02-07	235.00	235.00	235.00	235.00	1,249
2020-02-06	235.00	235.00	235.00	235.00	27,149
2020-02-05	237.50	237.50	237.50	237.50	5,279
2020-02-04	250.00	250.00	237.50	237.50	19,181
2020-02-03	262.50	262.50	250.00	250.00	24,578
2020-01-31	267.50	267.50	262.50	267.50	55,059
2020-01-30	272.50	272.50	267.50	267.50	13,694
2020-01-29	272.50	272.50	272.50	272.50	4,543
2020-01-28	272.50	272.50	272.50	272.50	115,951
2020-01-27	272.50	272.50	272.50	272.50	60,347
2020-01-24	272.50	272.50	272.50	272.50	30,890
2020-01-23	245.00	277.50	250.00	272.50	308,201
2020-01-22	242.50	242.50	242.50	242.50	26,483
2020-01-21	242.50	242.50	242.50	242.50	5,276
2020-01-20	242.50	242.00	242.00	242.50	47,418
2020-01-17	242.50	242.50	242.50	242.50	1,238
2020-01-16	237.50	242.50	237.50	242.50	8,642
2020-01-15	237.50	237.50	237.50	237.50	14,859
2020-01-14	237.50	237.50	237.50	237.50	5,658
2020-01-13	225.00	237.50	225.00	237.50	44,440
2020-01-10	230.00	230.00	222.50	222.50	20,134
2020-01-09	232.50	232.50	230.00	230.00	2,750
2020-01-08	232.50	232.50	232.50	232.50	341
2020-01-07	235.00	235.00	232.50	232.50	6,121
2020-01-06	252.50	252.50	235.00	235.00	24,606
2020-01-03	252.50	252.50	252.50	252.50	1,100
2020-01-02	252.50	252.50	252.50	252.50	6,577
2019-12-31	252.50	252.50	252.50	252.50	1,758
2019-12-30	252.50	252.50	252.50	252.50	34,298
2019-12-27	252.50	252.50	252.50	252.50	1,735
2019-12-24	252.50	252.50	252.50	252.50	194
2019-12-23	257.50	257.50	252.50	252.50	42,039
2019-12-20	257.50	257.50	257.50	257.50	6,901
2019-12-19	247.50	257.50	247.50	257.50	55,052
2019-12-18	247.50	247.50	247.50	247.50	6,750
2019-12-17	235.00	257.50	235.00	247.50	54,852
2019-12-16	227.50	237.50	227.50	235.00	36,165
2019-12-13	212.50	227.50	212.50	227.50	52,286
2019-12-12	212.50	212.50	212.50	212.50	12,300
2019-12-11	212.50	212.50	212.50	212.50	7,163
2019-12-10	212.50	212.50	212.50	212.50	1,942
2019-12-09	212.50	212.50	212.50	212.50	2,242
2019-12-06	212.50	212.50	212.50	212.50	2,435
2019-12-05	212.50	212.50	212.50	212.50	784
2019-12-04	212.50	212.50	212.50	212.50	1,400
2019-12-03	212.50	212.50	212.50	212.50	386
2019-12-02	212.50	212.50	212.50	212.50	6,063
2019-11-29	212.50	212.50	212.50	212.50	1,614
2019-11-28	212.50	212.50	205.00	212.50	8,894
2019-11-27	212.50	212.50	212.50	212.50	12,126
2019-11-26	205.00	212.50	205.00	212.50	15,827
2019-11-25	202.50	205.00	202.50	205.00	25,474
2019-11-22	205.00	205.00	202.50	202.50	6,180
2019-11-21	205.00	205.00	205.00	205.00	4,180
2019-11-20	207.50	207.50	205.00	205.00	3,400
2019-11-19	207.50	207.50	207.50	207.50	715
2019-11-18	207.50	207.50	207.50	207.50	53,378
2019-11-15	207.50	207.50	207.50	207.50	2,798
2019-11-14	215.00	215.00	207.50	207.50	15,019
2019-11-13	215.00	215.00	215.00	215.00	17,603
2019-11-12	255.00	255.00	215.00	215.00	166,984
2019-11-11	250.00	255.00	242.50	242.50	51,485
2019-11-08	222.50	255.00	242.50	250.00	147,147
2019-11-07	217.50	222.50	217.50	222.50	183,769
2019-11-06	220.00	220.00	217.50	217.50	16,703
2019-11-05	210.00	220.00	210.00	220.00	62,000
2019-11-04	210.00	210.00	205.00	210.00	14,367
2019-11-01	215.00	215.00	207.50	210.00	9,029
2019-10-31	215.00	215.00	215.00	215.00	3,015
2019-10-30	215.00	215.00	215.00	215.00	8,937
2019-10-29	215.00	215.00	215.00	215.00	5,399
2019-10-28	215.00	215.00	215.00	215.00	3,379
2019-10-25	217.50	217.50	215.00	215.00	7,212
2019-10-24	220.00	222.50	217.50	217.50	94,963
2019-10-23	232.50	232.50	220.00	220.00	18,577
2019-10-22	217.50	250.00	210.50	232.50	369,059
2019-10-21	202.50	200.00	200.00	202.50	4,925
2019-10-18	202.50	202.50	202.50	202.50	32,735
2019-10-17	202.50	202.50	202.50	202.50	13,259
2019-10-16	202.50	202.50	202.50	202.50	55,122
2019-10-15	202.50	202.50	202.50	202.50	0
2019-10-14	202.50	202.50	202.50	202.50	1,584
2019-10-11	202.50	202.50	202.50	202.50	10,512
2019-10-10	200.00	202.50	200.00	200.00	118,449
2019-10-09	200.00	200.00	200.00	200.00	0
2019-10-08	200.00	200.00	200.00	200.00	800
2019-10-07	200.00	200.00	200.00	200.00	3,000
2019-10-04	202.50	202.50	195.00	200.00	1,000
2019-10-03	200.00	200.00	200.00	200.00	8,000
2019-10-02	200.00	200.00	200.00	200.00	6,600
2019-10-01	200.00	200.00	200.00	200.00	6,162
2019-09-30	200.00	200.00	200.00	200.00	490
2019-09-27	200.00	200.00	200.00	200.00	4,116
2019-09-26	200.00	200.00	200.00	200.00	2,436
2019-09-25	200.00	200.00	200.00	200.00	29,800
2019-09-24	200.00	200.00	200.00	200.00	123,315
2019-09-23	200.00	200.00	200.00	200.00	1,651
2019-09-20	200.00	200.00	200.00	200.00	726
2019-09-19	200.00	200.00	200.00	200.00	254
2019-09-18	200.00	200.00	200.00	200.00	1,253
2019-09-17	200.00	200.00	200.00	200.00	1,804
2019-09-16	200.00	202.00	202.00	200.00	4,665
2019-09-13	200.00	200.00	200.00	200.00	13,475
2019-09-12	200.00	200.00	200.00	200.00	42,739
2019-09-11	197.50	197.50	197.50	197.50	113,325
2019-09-10	197.50	197.50	197.50	197.50	5,912
2019-09-09	197.50	197.50	197.50	197.50	91,939
2019-09-06	197.50	197.50	197.50	197.50	506
2019-09-05	197.50	197.50	190.00	197.50	1,805
2019-09-04	197.50	197.50	197.50	197.50	10,696
2019-09-03	197.50	197.50	197.50	197.50	5,251
2019-09-02	197.50	197.00	197.00	197.50	11,843
2019-08-30	195.00	197.50	195.00	187.50	121,977
2019-08-29	190.00	190.00	190.00	187.50	12,818
2019-08-28	185.00	187.50	185.00	187.50	12,005
2019-08-27	185.00	185.00	185.00	185.00	0
2019-08-23	185.00	185.00	185.00	185.00	1,519
2019-08-22	185.00	185.00	185.00	185.00	46,891
2019-08-21	185.00	185.00	185.00	185.00	4,469
2019-08-20	185.00	185.00	185.00	185.00	5,549
2019-08-19	182.50	185.00	182.50	185.00	4,040
2019-08-16	182.50	182.50	182.50	182.50	5,428
2019-08-15	187.50	187.50	182.50	182.50	18,459
2019-08-14	187.50	187.50	187.50	187.50	6,269
2019-08-13	187.50	190.00	190.00	187.50	10,234
2019-08-12	187.50	187.50	187.50	187.50	39,344
2019-08-09	187.50	187.50	187.50	187.50	3,000
2019-08-08	192.50	190.00	190.00	187.50	12,751
2019-08-07	192.50	192.50	192.50	192.50	8,700
2019-08-06	192.50	192.50	192.50	192.50	4,380
2019-08-05	195.00	195.00	192.50	192.50	4,545
2019-08-02	195.00	195.00	190.00	195.00	51,455
2019-08-01	197.50	197.50	190.00	195.00	2,599
2019-07-31	197.50	197.50	197.50	197.50	34,350
2019-07-30	205.00	205.00	197.50	197.50	11,666
2019-07-29	205.00	205.00	205.00	205.00	151
2019-07-26	205.00	205.00	205.00	205.00	5,083
2019-07-25	205.00	205.00	205.00	205.00	18,841
2019-07-24	212.50	212.50	205.00	205.00	15,124
2019-07-23	212.50	212.50	212.50	212.50	10,314
2019-07-22	212.50	212.50	212.50	212.50	16,444
2019-07-19	212.50	212.50	205.00	212.50	5,131
2019-07-18	212.50	212.50	212.50	212.50	4,459
2019-07-17	212.50	212.50	212.50	212.50	13,569
2019-07-16	212.50	212.50	212.50	212.50	1,861
2019-07-15	212.50	212.50	212.50	212.50	9,171
2019-07-12	212.50	215.00	215.00	212.50	7,984
2019-07-11	215.00	215.00	214.00	212.50	29,421
2019-07-10	212.50	215.00	215.00	212.50	12,228
2019-07-09	212.50	212.50	212.50	212.50	0
2019-07-08	212.50	212.50	212.50	212.50	15,768
2019-07-05	212.50	208.00	208.00	212.50	24,095
2019-07-04	212.50	215.00	215.00	212.50	42,462
2019-07-03	212.50	212.50	205.00	212.50	7,696
2019-07-02	212.50	212.50	212.50	212.50	25,133
2019-06-28	215.00	215.00	210.00	212.50	17,198
2019-06-27	215.00	215.00	215.00	215.00	21,029
2019-06-26	215.00	215.00	215.00	215.00	72,307
2019-06-25	235.00	235.00	195.00	215.00	398,959
2019-06-24	227.50	230.00	227.50	230.00	36,377
2019-06-21	227.50	237.50	225.00	232.50	25,875
2019-06-20	232.50	232.50	232.50	232.50	15,610
2019-06-19	232.50	232.50	232.50	232.50	7,345
2019-06-18	232.50	232.50	232.50	232.50	6,187
2019-06-17	235.00	235.00	230.00	232.50	173,093
2019-06-14	240.00	240.00	235.00	235.00	27,454
2019-06-13	245.00	245.00	240.00	240.00	19,010
2019-06-12	245.00	245.00	245.00	245.00	85,385
2019-06-11	245.00	245.00	245.00	245.00	52,196
2019-06-10	245.00	245.00	245.00	245.00	68,262
2019-06-07	240.00	245.00	240.00	245.00	20,588
2019-06-06	240.00	240.00	235.00	240.00	9,871
2019-06-05	240.00	240.00	240.00	240.00	5,194
2019-06-04	237.50	240.00	237.50	240.00	22,099
2019-06-03	237.50	237.50	237.50	237.50	6,426
2019-05-31	237.50	237.50	237.50	237.50	8,366
2019-05-30	235.00	237.50	235.00	237.50	45,139
2019-05-29	237.50	237.50	235.00	235.00	6,515
2019-05-28	252.50	252.50	235.00	237.50	65,203
2019-05-24	250.00	257.50	250.00	252.50	96,923
2019-05-23	247.50	257.50	242.50	250.00	125,744
2019-05-22	212.50	245.00	212.50	245.00	530,272
2019-05-21	205.00	212.50	205.00	212.50	32,516
2019-05-20	202.50	205.00	202.50	205.00	18,722
2019-05-17	205.00	205.00	202.50	202.50	42,010
2019-05-16	212.50	205.00	205.00	205.00	35,109
2019-05-15	190.00	212.50	200.00	212.50	128,446
2019-05-14	187.50	190.00	187.50	190.00	40,270
2019-05-13	187.50	187.50	187.50	187.50	18,828
2019-05-10	187.50	187.50	187.50	187.50	60
2019-05-09	187.50	187.50	187.50	187.50	8,375
2019-05-08	187.50	187.50	187.50	187.50	12,365
2019-05-07	187.50	187.50	187.50	187.50	42,724
2019-05-03	187.50	187.50	187.50	187.50	75,602
2019-05-02	187.50	187.50	187.50	187.50	5,859
2019-05-01	187.50	187.50	187.50	187.50	21,998
2019-04-30	187.50	187.50	187.50	187.50	6,434
2019-04-29	186.50	186.50	186.50	186.50	48,176
2019-04-26	184.00	186.50	184.00	186.50	19,850

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.80	17.56%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	8.00	-32.49%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1625	163,983,183
Mosman Oil Gas (MSMN)	0.018	105,935,917
Cap-xx (CPX)	0.0925	79,484,133
Supply@me Cap (SYME)	0.026	78,961,321
Tower Resources (TRP)	0.0195	60,326,073