Jarvis Securities Share History

Jarvis Securities Share Price history. The following table shows end-of-day data JIM historical share prices for Jarvis Securities, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	59.00	60.00	60.00	60.00	79,160
2024-04-22	60.00	60.50	59.00	59.00	82,128
2024-04-19	61.50	61.50	60.00	60.00	107,328
2024-04-18	64.00	64.00	61.50	61.50	93,571
2024-04-17	64.50	64.50	64.00	64.00	3,757
2024-04-16	64.50	64.50	64.50	64.50	25,210
2024-04-15	64.50	64.50	64.50	64.50	2,201
2024-04-12	64.50	64.50	64.50	64.50	41,506
2024-04-11	64.50	64.50	64.50	64.50	60,495
2024-04-10	64.50	64.50	64.50	64.50	107,355
2024-04-09	64.50	64.50	64.50	64.50	33,870
2024-04-08	64.50	64.50	64.50	64.50	66,350
2024-04-05	64.50	64.50	64.50	64.50	17,259
2024-04-04	64.50	64.50	64.50	64.50	2,848
2024-04-03	62.50	64.50	62.50	64.50	19,507
2024-04-02	60.50	62.50	60.50	62.50	38,495
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	60.50	60.50	60.50	60.50	37,476
2024-03-27	62.50	62.50	59.00	60.50	112,581
2024-03-26	65.00	65.00	61.00	62.50	104,512
2024-03-25	68.50	68.50	68.50	68.50	60,618
2024-03-22	78.00	78.00	66.50	68.50	195,649
2024-03-21	78.50	78.50	78.00	78.00	19,232
2024-03-20	81.50	81.50	78.50	78.50	18,999
2024-03-19	82.00	82.00	81.50	81.50	73,334
2024-03-18	82.50	82.50	82.00	82.00	28,048
2024-03-15	82.50	82.50	82.50	82.50	15,651
2024-03-14	82.00	83.00	82.00	82.50	35,665
2024-03-13	81.50	82.00	80.00	82.00	47,687
2024-03-12	82.00	83.00	80.50	81.50	45,569
2024-03-11	78.50	81.50	78.50	81.50	121,374
2024-03-08	77.00	78.50	77.00	78.50	36,790
2024-03-07	77.50	77.50	77.00	77.00	26,094
2024-03-06	78.50	79.50	77.50	77.50	19,866
2024-03-05	72.50	78.50	72.50	78.50	40,073
2024-03-04	70.00	72.50	70.00	72.50	29,223
2024-03-01	65.00	70.00	65.00	70.00	36,987
2024-02-29	65.00	65.00	65.00	65.00	12,619
2024-02-28	66.00	66.00	65.00	65.00	23,361
2024-02-27	66.50	66.50	66.00	66.00	20,000
2024-02-26	67.50	67.50	66.50	66.50	34,766
2024-02-23	67.50	68.50	67.50	67.50	24,956
2024-02-22	73.50	73.50	67.50	67.50	57,043
2024-02-21	78.00	78.00	73.50	73.50	59,357
2024-02-20	79.50	79.50	77.50	78.00	17,793
2024-02-19	76.50	82.50	76.50	79.50	87,785
2024-02-16	68.50	86.50	67.50	77.50	574,314
2024-02-15	51.50	76.00	51.50	68.50	707,295
2024-02-14	52.50	51.00	50.20	51.00	38,724
2024-02-13	54.00	54.00	52.50	52.50	27,317
2024-02-12	55.00	55.00	54.00	54.00	25,785
2024-02-09	55.00	55.00	55.00	55.00	1,671
2024-02-08	55.00	55.00	55.00	55.00	12,961
2024-02-07	55.00	55.00	55.00	55.00	26,190
2024-02-06	54.50	55.50	54.50	55.00	12,699
2024-02-05	55.00	55.00	53.50	54.50	74,567
2024-02-02	55.00	55.00	55.00	55.00	20,044
2024-02-01	55.00	55.00	55.00	55.00	24,777
2024-01-31	55.00	55.00	55.00	55.00	8,791
2024-01-30	55.00	55.00	55.00	55.00	55,015
2024-01-29	55.00	55.00	55.00	55.00	1,900
2024-01-26	55.00	55.00	55.00	55.00	22,100
2024-01-25	55.00	55.00	55.00	55.00	3,652
2024-01-24	58.50	58.50	55.00	55.00	63,545
2024-01-23	58.50	58.50	56.50	56.50	16,257
2024-01-22	58.50	58.50	58.50	58.50	25,899
2024-01-19	57.50	58.50	57.50	57.50	21,093
2024-01-18	55.00	57.50	55.00	57.50	83,860
2024-01-17	55.00	55.00	55.00	55.00	1,553
2024-01-16	54.00	55.00	52.50	55.00	93,986
2024-01-15	55.50	55.50	54.00	54.00	32,021
2024-01-12	57.00	57.00	55.50	55.50	27,120
2024-01-11	58.50	58.50	57.00	57.00	12,665
2024-01-10	58.50	59.50	58.50	58.50	31,540
2024-01-09	60.50	60.50	58.50	58.50	56,217
2024-01-08	62.00	62.00	60.50	60.50	44,747
2024-01-05	62.50	62.50	62.00	62.00	26,185
2024-01-04	62.00	62.50	62.00	62.50	230
2024-01-03	60.50	62.00	60.50	62.00	12,029
2024-01-02	59.00	60.50	59.00	60.50	0
2024-01-01	59.00	59.00	59.00	59.00	0
2023-12-29	60.50	60.50	59.00	59.00	4,134
2023-12-28	60.50	60.50	60.50	60.50	22,584
2023-12-27	62.00	62.00	60.50	60.50	43,563
2023-12-26	62.00	62.00	62.00	62.00	0
2023-12-25	62.00	62.00	62.00	62.00	0
2023-12-22	61.50	62.00	61.50	62.00	61,461
2023-12-21	60.00	61.50	60.00	61.50	45,486
2023-12-20	61.00	61.00	60.00	60.00	2,756
2023-12-19	61.50	61.50	61.00	61.00	28,437
2023-12-18	62.00	62.00	61.50	61.50	32,178
2023-12-15	61.50	63.50	61.50	62.00	59,048
2023-12-14	54.50	61.50	54.50	61.50	69,128
2023-12-13	55.00	55.00	54.50	54.50	16,782
2023-12-12	61.50	61.50	54.00	55.00	143,306
2023-12-11	59.50	65.50	59.50	62.00	136,774
2023-12-08	57.00	59.50	57.00	59.50	15,780
2023-12-07	56.50	57.00	56.50	57.00	37,755
2023-12-06	56.50	57.50	56.50	56.50	120,486
2023-12-05	49.50	56.50	49.50	56.50	92,697
2023-12-04	46.50	49.50	46.50	49.50	74,885
2023-12-01	46.50	46.50	46.50	46.50	35,466
2023-11-30	48.50	47.00	46.50	46.50	37,616
2023-11-29	49.50	49.50	48.50	48.50	80,560
2023-11-28	49.50	49.50	49.50	49.50	24,609
2023-11-27	47.50	49.50	47.50	49.50	35,889
2023-11-24	47.50	50.00	47.50	47.50	78,345
2023-11-23	50.50	50.50	46.50	47.50	50,803
2023-11-22	51.00	51.00	47.50	50.50	31,197
2023-11-21	55.50	51.00	51.00	51.00	84,020
2023-11-20	48.50	57.50	47.50	55.50	155,159
2023-11-17	52.50	52.50	48.50	48.50	81,093
2023-11-16	56.50	56.50	52.50	52.50	57,013
2023-11-15	56.00	56.50	56.00	56.50	40,729
2023-11-14	59.00	58.50	52.00	56.00	97,049
2023-11-13	77.50	77.50	58.00	59.00	292,731
2023-11-10	78.00	78.00	77.50	77.50	28,292
2023-11-09	79.50	79.50	78.00	78.00	19,197
2023-11-08	82.50	82.50	79.00	79.50	36,435
2023-11-07	77.00	82.50	77.00	82.50	43,802
2023-11-06	82.50	82.50	75.00	77.00	151,620
2023-11-03	92.00	92.00	82.50	82.50	149,520
2023-11-02	94.50	94.50	92.00	92.00	42,098
2023-11-01	96.50	96.50	94.00	94.50	21,039
2023-10-31	96.50	96.50	96.50	96.50	643
2023-10-30	96.00	96.50	96.00	96.50	9,794
2023-10-27	96.50	96.50	96.50	96.50	4,688
2023-10-26	96.50	96.50	96.50	96.50	1,908
2023-10-25	96.50	96.50	96.50	96.50	4,640
2023-10-24	100.50	96.50	93.00	96.50	71,970
2023-10-23	103.50	103.50	94.50	100.50	42,073
2023-10-20	106.50	106.50	103.50	103.50	11,500
2023-10-19	106.50	108.50	105.00	106.50	38,044
2023-10-18	106.50	106.50	106.50	106.50	0
2023-10-17	106.00	106.50	105.00	106.50	12,363
2023-10-16	108.50	108.50	106.00	106.00	7,604
2023-10-13	106.00	108.50	106.00	108.50	11,109
2023-10-12	106.00	107.00	106.00	106.00	15,201
2023-10-11	102.50	106.00	102.50	106.00	20,158
2023-10-10	103.50	103.50	103.50	103.50	18,674
2023-10-09	102.50	103.50	102.50	103.50	15,997
2023-10-06	110.00	110.00	99.00	102.50	34,350
2023-10-05	110.00	110.00	110.00	110.00	1,372
2023-10-04	110.00	110.00	110.00	110.00	5,342
2023-10-03	110.00	110.00	110.00	110.00	7,809
2023-10-02	115.00	115.00	106.00	110.00	26,785
2023-09-29	115.00	115.00	115.00	115.00	2,983
2023-09-28	117.00	117.00	115.00	115.00	53,510
2023-09-27	117.00	117.00	117.00	117.00	4,693
2023-09-26	117.00	117.00	117.00	117.00	6,682
2023-09-25	120.00	120.00	117.00	117.00	5,004
2023-09-22	120.00	120.00	120.00	120.00	4,613
2023-09-21	115.00	120.00	115.00	120.00	14,200
2023-09-20	115.00	115.00	115.00	115.00	257
2023-09-19	116.50	116.50	115.00	115.00	3,723
2023-09-18	116.50	116.50	116.50	116.50	20,441
2023-09-15	116.50	116.50	116.50	116.50	10,497
2023-09-14	117.50	117.50	117.50	117.50	14,332
2023-09-13	110.50	117.50	110.50	117.50	10,330
2023-09-12	105.00	112.00	105.00	110.50	62,978
2023-09-11	105.00	105.00	105.00	105.00	10,547
2023-09-08	107.50	107.50	105.00	105.00	56,404
2023-09-07	105.00	107.50	105.00	107.50	10,789
2023-09-06	105.00	105.00	105.00	105.00	4,467
2023-09-05	107.50	107.50	102.50	105.00	49,502
2023-09-04	114.00	114.00	107.50	107.50	16,742
2023-09-01	114.00	114.00	114.00	114.00	14,328
2023-08-31	112.50	114.00	112.50	114.00	12,380
2023-08-30	120.00	120.00	112.50	112.50	75,246
2023-08-29	120.00	120.00	120.00	120.00	8,130
2023-08-28	120.00	120.00	120.00	120.00	0
2023-08-25	120.00	120.00	120.00	120.00	10,724
2023-08-24	122.50	122.50	117.50	120.00	20,143
2023-08-23	122.50	122.50	122.50	122.50	14,370
2023-08-22	122.50	122.50	122.50	122.50	3,365
2023-08-21	122.50	122.50	122.50	122.50	6,628
2023-08-18	125.00	125.00	122.50	122.50	364
2023-08-17	120.00	122.50	120.00	122.50	15,213
2023-08-16	120.00	120.00	120.00	120.00	61,449
2023-08-15	125.00	125.00	117.50	120.00	20,148
2023-08-14	125.00	125.00	125.00	125.00	45,895
2023-08-11	122.50	125.00	122.50	125.00	54,685
2023-08-10	115.00	125.00	107.50	125.00	124,516
2023-08-09	152.50	152.50	147.50	147.50	12,552
2023-08-08	152.50	152.50	152.50	152.50	16,892
2023-08-07	152.50	152.50	152.50	152.50	20,755
2023-08-04	152.50	152.50	152.50	152.50	3,000
2023-08-03	152.50	152.50	152.50	152.50	3,304
2023-08-02	151.00	152.50	151.00	152.50	3,922
2023-08-01	149.50	151.00	149.50	151.00	9,071
2023-07-31	152.50	152.50	149.50	149.50	12,645
2023-07-28	152.50	152.50	152.50	152.50	1,478
2023-07-27	152.50	152.50	152.50	152.50	751
2023-07-26	152.50	152.50	152.50	152.50	1,968
2023-07-25	152.50	152.50	152.50	152.50	2,949
2023-07-24	152.50	152.50	152.50	152.50	5,727
2023-07-21	152.50	152.50	152.50	152.50	14,147
2023-07-20	152.50	152.50	152.50	152.50	2,960
2023-07-19	152.50	152.50	152.50	152.50	6,484
2023-07-18	155.00	155.00	150.00	152.50	14,613
2023-07-17	155.00	155.00	155.00	155.00	4,661
2023-07-14	153.50	155.00	153.50	155.00	26,872
2023-07-13	147.00	153.50	147.00	153.50	15,851
2023-07-12	147.50	147.50	145.00	146.00	37,980
2023-07-11	147.50	150.00	147.50	147.50	20,830
2023-07-10	147.50	147.50	147.50	147.50	2,000
2023-07-07	150.00	150.00	147.50	147.50	8,534
2023-07-06	150.00	150.00	150.00	150.00	7,804
2023-07-05	150.00	150.00	150.00	150.00	15,428
2023-07-04	150.00	150.00	150.00	150.00	5,557
2023-07-03	150.00	150.00	150.00	150.00	4,425
2023-06-30	150.00	150.00	150.00	150.00	5,430
2023-06-29	150.00	150.00	150.00	150.00	19
2023-06-28	156.00	156.00	147.50	150.00	17,446
2023-06-27	156.00	156.00	156.00	156.00	8,329
2023-06-26	156.00	156.00	156.00	156.00	7,024
2023-06-23	157.50	157.50	156.00	156.00	12,275
2023-06-22	157.50	157.50	157.50	157.50	60
2023-06-21	157.50	157.50	157.50	157.50	1,581
2023-06-20	158.50	158.50	157.50	157.50	26,865
2023-06-19	158.50	158.50	158.50	158.50	9,593
2023-06-16	160.50	160.50	158.50	158.50	8,662
2023-06-15	159.50	160.50	159.50	160.50	3,953
2023-06-14	157.50	162.50	157.50	159.50	30,530
2023-06-13	145.00	157.50	145.00	157.50	66,203
2023-06-12	149.00	149.00	140.00	145.00	45,220
2023-06-09	149.00	149.00	149.00	149.00	3,850
2023-06-08	160.00	160.00	147.50	149.00	48,006
2023-06-07	160.00	160.00	160.00	160.00	6,432
2023-06-06	160.00	160.00	160.00	160.00	26,139
2023-06-05	155.00	160.00	155.00	160.00	11,477
2023-06-02	152.50	155.00	152.50	155.00	8,468
2023-06-01	152.50	152.50	152.50	152.50	2,196
2023-05-31	152.50	152.50	152.50	152.50	5,544
2023-05-30	152.50	152.50	152.50	152.50	220
2023-05-29	152.50	152.50	152.50	152.50	0
2023-05-26	152.50	152.50	152.50	152.50	3,000
2023-05-25	152.50	152.50	152.50	152.50	83
2023-05-24	152.50	152.50	152.50	152.50	1,181
2023-05-23	155.00	155.00	152.50	152.50	11,136
2023-05-22	155.00	155.00	155.00	155.00	3,396
2023-05-19	155.00	155.00	155.00	155.00	2,118
2023-05-18	160.00	160.00	155.00	155.00	14,051
2023-05-17	160.00	160.00	160.00	160.00	13,809
2023-05-16	160.00	160.00	160.00	160.00	34,706
2023-05-15	160.00	160.00	160.00	160.00	31,507
2023-05-12	155.00	160.00	155.00	160.00	16,777
2023-05-11	145.00	160.00	145.00	155.00	23,161
2023-05-10	145.00	145.00	145.00	145.00	3,882
2023-05-09	145.00	145.00	145.00	145.00	1,329
2023-05-08	145.00	145.00	145.00	145.00	0
2023-05-05	142.50	145.00	142.50	145.00	5,507
2023-05-04	145.00	145.00	142.50	142.50	24,034
2023-05-03	145.00	145.00	145.00	145.00	6,922
2023-05-02	142.50	145.00	142.50	145.00	5,992
2023-05-01	142.50	142.50	142.50	142.50	0
2023-04-28	142.50	142.50	142.50	142.50	53,027
2023-04-27	145.00	145.00	142.50	142.50	9,711
2023-04-26	145.00	145.00	145.00	145.00	1,229
2023-04-25	145.00	145.00	145.00	145.00	12,234
2023-04-24	145.00	145.00	145.00	145.00	8,202
2023-04-21	150.00	150.00	145.00	145.00	25,002
2023-04-20	152.50	152.50	147.50	150.00	35,828
2023-04-19	157.50	157.50	152.50	152.50	18,554
2023-04-18	155.00	157.50	155.00	157.50	4,206
2023-04-17	155.00	155.00	155.00	155.00	36,330
2023-04-14	150.00	155.00	150.00	155.00	79,306
2023-04-13	150.00	150.00	150.00	150.00	3,156
2023-04-12	150.00	150.00	150.00	150.00	24,766
2023-04-11	145.00	157.50	145.00	150.00	32,055
2023-04-10	145.00	145.00	145.00	145.00	0
2023-04-07	145.00	145.00	145.00	145.00	0
2023-04-06	139.00	145.00	139.00	145.00	21,015
2023-04-05	135.00	142.50	135.00	139.00	29,969
2023-04-04	135.00	135.00	135.00	135.00	17,528
2023-04-03	127.50	135.00	127.50	135.00	85,845
2023-03-31	132.50	132.50	126.50	127.50	83,120
2023-03-30	135.00	135.00	132.50	135.00	17,007
2023-03-29	143.00	143.00	135.00	135.00	24,544
2023-03-28	143.00	143.00	143.00	143.00	11,365
2023-03-27	138.00	143.00	138.00	143.00	44,001
2023-03-24	139.00	139.00	138.00	138.00	8,239
2023-03-23	136.50	144.00	136.50	139.00	59,790
2023-03-22	132.50	138.00	132.50	136.50	20,787
2023-03-21	126.00	135.00	126.00	132.50	95,860
2023-03-20	128.00	128.00	123.00	126.00	90,014
2023-03-17	130.00	130.00	128.00	128.00	59,953
2023-03-16	137.50	137.50	128.00	130.00	63,300
2023-03-15	140.50	140.50	137.50	137.50	14,883
2023-03-14	145.00	145.00	140.50	140.50	16,710
2023-03-13	145.00	145.00	145.00	145.00	6,820
2023-03-10	143.50	145.00	142.50	145.00	45,641
2023-03-09	160.00	160.00	135.00	143.50	218,336
2023-03-08	165.00	165.00	162.25	162.50	7,764
2023-03-07	165.00	165.00	165.00	165.00	23,725
2023-03-06	167.50	167.50	165.00	165.00	6,692
2023-03-03	167.50	167.50	167.50	167.50	14,618
2023-03-02	167.50	167.50	167.50	167.50	12,616
2023-03-01	167.50	167.50	167.50	167.50	4,524
2023-02-28	167.50	167.50	167.50	167.50	4,237
2023-02-27	166.50	167.50	166.50	167.50	18,751
2023-02-24	160.50	166.50	160.50	166.50	18,827
2023-02-23	186.00	186.00	159.00	160.50	31,516
2023-02-22	195.00	197.50	187.50	187.50	54,494
2023-02-21	180.00	197.00	180.00	195.00	56,440
2023-02-20	180.00	180.00	180.00	180.00	4,175
2023-02-17	177.50	180.00	177.50	180.00	10,790
2023-02-16	177.50	177.50	177.50	177.50	9,611
2023-02-15	173.00	177.50	173.00	177.50	10,149
2023-02-14	170.00	175.00	170.00	173.00	27,283
2023-02-13	170.00	170.00	170.00	170.00	8,033
2023-02-10	170.00	170.00	170.00	170.00	4,355
2023-02-09	162.50	170.00	162.50	170.00	24,056
2023-02-08	162.50	162.50	162.50	162.50	18,072
2023-02-07	162.50	162.50	162.50	162.50	9,598
2023-02-06	156.50	162.50	156.50	162.50	39,172
2023-02-03	153.50	156.50	153.50	156.50	24,068
2023-02-02	156.00	156.00	153.50	153.50	22,773
2023-02-01	156.00	156.00	156.00	156.00	516
2023-01-31	156.00	156.00	156.00	156.00	3,274
2023-01-30	159.00	159.00	156.00	156.00	19,460
2023-01-27	161.50	161.50	159.00	159.00	20,591
2023-01-26	171.00	171.00	161.00	161.50	28,443
2023-01-25	171.00	171.00	171.00	171.00	7,844
2023-01-24	170.50	171.00	170.50	171.00	10,711
2023-01-23	171.00	171.00	171.00	171.00	14,179
2023-01-20	168.50	173.50	168.50	171.00	12,429
2023-01-19	165.00	172.50	165.00	168.50	21,881
2023-01-18	162.50	165.00	162.50	165.00	16,263
2023-01-17	154.00	164.00	154.00	162.50	20,406
2023-01-16	154.00	154.00	152.50	154.00	26,953
2023-01-13	154.00	154.00	154.00	154.00	9,435
2023-01-12	154.00	154.00	154.00	154.00	6,374
2023-01-11	152.50	154.00	150.00	154.00	13,806
2023-01-10	154.00	154.00	152.50	152.50	8,249
2023-01-09	157.50	157.50	151.50	154.00	5,316
2023-01-06	156.50	157.50	156.50	157.50	14,863
2023-01-05	158.50	158.50	156.50	156.50	18,423
2023-01-04	165.00	165.00	158.50	158.50	26,711
2023-01-03	162.50	165.00	162.50	165.00	15,315
2023-01-02	162.50	162.50	162.50	162.50	0
2022-12-30	162.50	162.50	162.50	162.50	1,057
2022-12-29	142.50	165.00	142.50	162.50	102,164
2022-12-28	140.00	142.75	140.00	142.50	18,359
2022-12-27	140.00	140.00	140.00	140.00	0
2022-12-26	140.00	140.00	140.00	140.00	0
2022-12-23	146.00	146.00	140.00	140.00	48,586
2022-12-22	147.50	147.50	146.00	146.00	5,267
2022-12-21	154.50	154.50	147.50	147.50	33,331
2022-12-20	154.50	154.50	154.50	154.50	1
2022-12-19	155.00	155.00	154.50	154.50	5,050
2022-12-16	155.00	155.00	155.00	155.00	6,747
2022-12-15	159.00	159.00	155.00	155.00	21,088
2022-12-14	159.00	159.00	159.00	159.00	1,676
2022-12-13	159.00	159.00	159.00	159.00	15,365
2022-12-12	156.50	159.00	156.50	159.00	5,428
2022-12-09	156.50	156.50	156.50	156.50	14,061
2022-12-08	155.00	156.50	155.00	156.50	35,186
2022-12-07	154.50	155.00	154.50	155.00	4,776
2022-12-06	157.50	157.50	154.00	154.50	7,681
2022-12-05	156.50	156.50	156.50	156.50	3,812
2022-12-02	156.50	156.50	156.50	156.50	5,674
2022-12-01	156.50	156.50	156.50	156.50	5,618
2022-11-30	156.50	156.50	156.50	156.50	0
2022-11-29	158.00	158.00	156.50	156.50	50,983
2022-11-28	158.00	158.00	158.00	158.00	815
2022-11-25	158.50	158.00	158.00	158.00	20,777
2022-11-24	162.50	162.50	158.50	158.50	50,988
2022-11-23	165.00	165.00	162.50	162.50	44,063
2022-11-22	165.00	165.00	165.00	165.00	3,630
2022-11-21	165.00	165.00	165.00	165.00	36,855
2022-11-18	162.50	165.00	162.50	165.00	7,064
2022-11-17	162.50	162.50	162.50	162.50	16,206
2022-11-16	166.00	166.00	162.50	162.50	28,359
2022-11-15	172.50	172.50	166.00	166.00	30,357
2022-11-14	172.50	172.50	172.50	172.50	6,074
2022-11-11	172.50	172.50	172.50	172.50	11,474
2022-11-10	169.00	172.50	169.00	172.50	15,897
2022-11-09	171.00	171.00	169.00	169.00	14,313
2022-11-08	174.00	174.00	171.00	171.00	5,880
2022-11-07	164.50	174.00	164.50	174.00	25,102
2022-11-04	161.00	164.50	161.00	164.50	33,208
2022-11-03	161.00	161.00	161.00	161.00	19,168
2022-11-02	162.50	162.50	161.00	161.00	6,821
2022-11-01	157.50	163.50	157.50	162.50	21,728
2022-10-31	162.00	162.00	157.50	157.50	9,061
2022-10-28	166.50	166.50	162.00	162.00	13,442
2022-10-27	167.50	167.50	166.50	166.50	12,671
2022-10-26	168.50	168.50	167.50	167.50	16,601
2022-10-25	168.50	168.50	168.50	168.50	15,728
2022-10-24	170.00	170.00	168.50	168.50	31,107
2022-10-21	162.50	171.50	162.50	170.00	62,744
2022-10-20	160.00	162.50	160.00	162.50	21,757
2022-10-19	160.00	160.00	160.00	160.00	14,355
2022-10-18	148.50	160.00	148.50	160.00	34,402
2022-10-17	143.50	148.50	143.50	148.50	10,675
2022-10-14	143.50	143.50	143.50	143.50	21,573
2022-10-13	137.50	143.50	137.50	143.50	15,908
2022-10-12	133.00	136.50	133.00	135.50	33,897
2022-10-11	127.00	133.00	127.00	133.00	34,564
2022-10-10	127.00	127.00	127.00	127.00	3,906
2022-10-07	126.50	127.00	126.50	127.00	46,405
2022-10-06	126.00	126.50	126.00	126.50	2,846
2022-10-05	126.00	126.00	126.00	126.00	21,659
2022-10-04	118.50	126.00	118.50	126.00	17,621
2022-10-03	117.50	118.50	117.50	118.50	28,517
2022-09-30	117.50	117.50	117.50	117.50	16,283
2022-09-29	118.00	118.00	117.50	117.50	34,149
2022-09-28	118.00	118.00	118.00	118.00	1,224
2022-09-27	116.50	118.00	116.50	118.00	30,220
2022-09-26	121.00	121.00	114.00	116.50	578,715
2022-09-23	119.00	122.50	117.00	121.00	28,089
2022-09-22	117.00	119.50	116.00	119.00	31,176
2022-09-21	118.50	119.50	110.00	117.00	136,164
2022-09-20	94.00	121.50	110.00	118.50	542,861
2022-09-19	94.00	94.00	94.00	94.00	0
2022-09-16	185.00	185.00	91.00	94.00	752,983
2022-09-15	182.50	185.00	182.50	185.00	19,387
2022-09-14	186.00	186.00	182.50	182.50	6,250
2022-09-13	185.00	187.00	185.00	187.00	11,438
2022-09-12	182.00	186.00	182.00	185.00	9,431
2022-09-09	180.50	182.00	180.50	182.00	2,640
2022-09-08	174.00	180.50	174.00	180.50	52,269
2022-09-07	176.50	176.50	170.50	174.00	57,668
2022-09-06	170.00	176.50	170.00	176.50	29,898
2022-09-05	170.00	170.00	170.00	170.00	33,146
2022-09-02	170.00	170.00	170.00	170.00	17,214
2022-09-01	170.00	170.00	170.00	170.00	15,768
2022-08-31	170.00	170.00	170.00	170.00	5,808
2022-08-30	170.00	170.00	170.00	170.00	10,397
2022-08-29	170.00	170.00	170.00	170.00	0
2022-08-26	170.00	170.00	170.00	170.00	6,071
2022-08-25	170.00	170.00	170.00	170.00	3,564
2022-08-24	170.00	170.00	170.00	170.00	10,516
2022-08-23	170.00	170.00	170.00	170.00	24,885
2022-08-22	165.00	172.50	165.00	170.00	24,787
2022-08-19	164.00	165.00	164.00	165.00	10,630
2022-08-18	165.00	165.00	164.00	164.00	1,978
2022-08-17	166.50	166.50	165.00	165.00	23,083
2022-08-16	165.00	168.50	165.00	167.00	40,643
2022-08-15	162.50	165.00	162.50	165.00	14,649
2022-08-12	165.00	165.00	160.00	162.50	10,524
2022-08-11	162.50	162.50	162.50	162.50	12,967
2022-08-10	155.00	165.00	155.00	162.50	39,269
2022-08-09	160.00	160.00	155.00	155.00	39,616
2022-08-08	165.00	165.00	160.00	160.00	43,675
2022-08-05	167.50	167.50	165.00	165.00	19,105
2022-08-04	167.50	167.50	166.00	167.50	67,252
2022-08-03	164.50	167.50	164.50	167.50	9,096
2022-08-02	162.50	164.50	162.50	164.50	12,185
2022-08-01	155.00	161.25	150.00	161.25	23,268
2022-07-29	151.00	155.00	151.00	155.00	67,270
2022-07-28	155.25	155.25	147.50	151.00	41,506
2022-07-27	156.00	157.00	151.75	155.25	46,119
2022-07-26	157.50	157.50	152.75	156.00	36,721
2022-07-25	165.00	165.00	157.50	157.50	26,802
2022-07-22	165.00	165.00	165.00	165.00	29,787
2022-07-21	166.00	167.50	165.00	165.00	16,597
2022-07-20	163.50	166.00	163.50	166.00	24,722
2022-07-19	163.50	163.50	163.50	163.50	31,067
2022-07-18	162.50	163.50	162.50	163.50	19,198
2022-07-15	162.50	162.50	162.50	162.50	47,640
2022-07-14	171.00	171.00	148.25	162.50	422,128
2022-07-13	205.00	205.00	191.25	193.75	85,082
2022-07-12	207.50	207.50	205.00	205.00	4,584
2022-07-11	217.50	217.50	207.50	207.50	36,421
2022-07-08	217.50	217.50	217.50	217.50	6,227
2022-07-07	220.00	220.00	217.50	217.50	7,583
2022-07-06	215.00	220.00	215.00	220.00	14,618
2022-07-05	225.00	225.00	215.00	215.00	12,471
2022-07-04	225.00	225.00	225.00	225.00	997
2022-07-01	230.00	230.00	225.00	225.00	13,131
2022-06-30	230.00	230.00	230.00	230.00	11,641
2022-06-29	230.00	230.00	230.00	230.00	11,839
2022-06-28	225.00	232.50	225.00	230.00	18,008
2022-06-27	220.00	225.00	215.00	225.00	14,313
2022-06-24	220.00	220.00	220.00	220.00	11,464
2022-06-23	220.00	220.00	220.00	220.00	1,414
2022-06-22	220.00	220.00	220.00	220.00	3,390
2022-06-21	220.00	222.50	220.00	220.00	24,326
2022-06-20	220.00	220.00	217.50	220.00	25,261
2022-06-17	217.50	220.00	217.50	220.00	7,273
2022-06-16	220.00	220.00	217.50	217.50	15,461
2022-06-15	220.00	220.00	220.00	220.00	8,270
2022-06-14	220.00	220.00	220.00	220.00	4,486
2022-06-13	220.00	220.00	220.00	220.00	18,708
2022-06-10	220.00	220.00	220.00	220.00	3,667
2022-06-09	217.50	220.00	217.50	220.00	35,805
2022-06-08	217.00	217.50	217.00	217.50	2,479
2022-06-07	217.50	220.00	217.00	217.00	22,168
2022-06-06	217.00	220.00	217.00	217.50	4,557
2022-06-03	217.00	217.00	217.00	217.00	0
2022-06-02	217.00	217.00	217.00	217.00	0
2022-06-01	221.00	221.00	216.00	217.00	35,171
2022-05-31	222.00	222.00	221.00	221.00	23,400
2022-05-30	222.00	222.00	222.00	222.00	5,149
2022-05-27	221.00	222.00	221.00	222.00	17,512
2022-05-26	221.00	221.00	221.00	221.00	3,791
2022-05-25	223.50	223.50	221.00	221.00	8,322
2022-05-24	220.00	225.00	220.00	223.50	17,251
2022-05-23	220.00	220.00	220.00	220.00	4,720
2022-05-20	220.00	220.00	220.00	220.00	5,000
2022-05-19	228.50	228.50	220.00	220.00	18,414
2022-05-18	227.00	228.50	227.00	228.50	10,329
2022-05-17	221.00	230.00	217.00	227.00	30,958
2022-05-16	218.50	226.00	217.50	221.00	20,375
2022-05-13	218.50	218.50	218.50	218.50	5,725
2022-05-12	220.00	220.00	215.00	218.50	7,720
2022-05-11	221.00	221.00	217.50	220.00	18,325
2022-05-10	222.50	222.50	216.00	221.00	26,813
2022-05-09	226.50	226.50	222.50	222.50	6,496
2022-05-06	226.50	226.50	226.50	226.50	1,683
2022-05-05	225.00	229.00	225.00	226.50	12,660
2022-05-04	225.00	225.00	225.00	225.00	8,202
2022-05-03	225.00	225.00	225.00	225.00	7,445
2022-05-02	225.00	225.00	225.00	225.00	0
2022-04-29	235.00	235.00	222.50	225.00	20,055
2022-04-28	235.00	235.00	235.00	235.00	2,436
2022-04-27	235.00	235.00	227.50	235.00	24,188
2022-04-26	237.50	237.50	235.00	235.00	17,057
2022-04-25	242.50	242.50	237.50	237.50	24,987
2022-04-22	237.50	242.50	237.50	242.50	35,043
2022-04-21	232.50	237.50	232.50	237.50	28,859
2022-04-20	232.50	232.50	229.00	232.50	20,429
2022-04-19	225.00	232.50	225.00	232.50	39,293
2022-04-18	225.00	225.00	225.00	225.00	0
2022-04-15	225.00	225.00	225.00	225.00	0
2022-04-14	225.00	225.00	220.00	225.00	11,105
2022-04-13	225.00	225.00	225.00	225.00	7,882
2022-04-12	217.50	225.00	217.50	225.00	28,915
2022-04-11	217.50	217.50	217.50	217.50	10,063
2022-04-08	217.50	217.50	217.50	217.50	30,163
2022-04-07	217.50	217.50	217.50	217.50	17,575
2022-04-06	213.50	217.50	213.50	217.50	62,973
2022-04-05	223.50	223.50	211.50	213.50	53,295
2022-04-04	222.50	223.50	222.50	223.50	30,589
2022-04-01	230.00	230.00	222.50	222.50	51,869
2022-03-31	217.00	235.00	214.00	230.00	45,116
2022-03-30	221.50	221.50	215.00	217.00	52,454
2022-03-29	222.50	222.50	217.50	221.50	38,822
2022-03-28	222.50	222.50	221.00	221.00	32,758
2022-03-25	224.00	224.00	221.50	222.50	20,904
2022-03-24	228.00	228.00	223.00	224.00	21,119
2022-03-23	225.00	226.50	225.00	226.50	11,608
2022-03-22	225.00	225.00	222.50	225.00	46,053
2022-03-21	225.00	225.00	225.00	225.00	48,428
2022-03-18	225.00	230.00	225.00	225.00	82,062
2022-03-17	220.00	228.50	220.00	225.00	60,064
2022-03-16	230.00	230.00	217.50	220.00	83,086
2022-03-15	231.00	231.00	227.50	230.00	37,231
2022-03-14	230.00	231.00	230.00	231.00	44,612
2022-03-11	242.50	232.50	222.50	230.00	266,306
2022-03-10	260.00	260.00	235.00	242.50	108,816
2022-03-09	240.00	260.00	246.00	260.00	60,267
2022-03-08	228.50	242.50	228.50	240.00	64,425
2022-03-07	242.50	242.50	225.00	228.50	90,168
2022-03-04	260.00	260.00	237.50	242.50	76,361
2022-03-03	267.50	267.50	260.00	260.00	22,897
2022-03-02	267.50	267.50	260.00	267.50	29,488
2022-03-01	272.50	272.50	265.00	267.50	32,792
2022-02-28	282.50	282.50	272.50	272.50	25,565
2022-02-25	272.50	282.50	272.50	282.50	38,411
2022-02-24	290.00	290.00	272.50	272.50	40,673
2022-02-23	295.00	295.00	292.50	292.50	13,027
2022-02-22	297.50	297.50	294.50	294.50	18,864
2022-02-21	300.00	300.00	295.00	300.00	23,632
2022-02-18	290.00	302.50	290.00	300.00	20,962
2022-02-17	286.00	295.00	286.00	290.00	25,693
2022-02-16	285.00	286.00	285.00	286.00	7,800
2022-02-15	292.50	292.50	285.00	285.00	35,143
2022-02-14	297.50	297.50	292.50	292.50	12,227
2022-02-11	297.50	297.50	297.50	297.50	11,653
2022-02-10	300.00	300.00	297.50	297.50	17,459
2022-02-09	290.00	300.00	290.00	300.00	41,511
2022-02-08	290.00	292.50	290.00	290.00	13,791
2022-02-07	285.00	295.00	282.50	290.00	47,584
2022-02-04	280.00	287.50	285.00	285.00	15,712
2022-02-03	275.00	280.00	275.00	280.00	20,995
2022-02-02	275.00	275.00	275.00	275.00	6,135
2022-02-01	271.00	275.00	271.00	275.00	12,960
2022-01-31	260.00	271.00	260.00	271.00	15,550
2022-01-28	260.00	260.00	260.00	260.00	9,198
2022-01-27	260.00	260.00	260.00	260.00	5,565
2022-01-26	245.00	260.00	245.00	260.00	64,205
2022-01-25	250.00	255.00	245.00	245.00	134,672
2022-01-24	270.00	270.00	245.00	250.00	94,155
2022-01-21	275.00	275.00	270.00	270.00	17,403
2022-01-20	277.50	277.50	272.50	275.00	18,452
2022-01-19	267.50	277.50	267.50	277.50	26,763
2022-01-18	275.00	275.00	267.50	267.50	91,363
2022-01-17	279.00	279.00	275.00	275.00	45,706
2022-01-14	279.00	279.00	279.00	279.00	4,331
2022-01-13	279.00	279.00	277.50	279.00	24,211
2022-01-12	280.00	280.00	277.50	279.00	108,569
2022-01-11	282.50	282.50	280.00	282.50	33,101
2022-01-10	280.00	282.50	280.00	282.50	36,676
2022-01-07	275.00	280.00	275.00	280.00	9,740
2022-01-06	275.00	275.00	275.00	275.00	10,377
2022-01-05	280.00	280.00	275.00	275.00	52,231
2022-01-04	280.00	280.00	280.00	280.00	28,168
2022-01-03	280.00	280.00	280.00	280.00	0
2021-12-31	275.00	280.00	275.00	280.00	16,834
2021-12-30	282.50	282.50	274.00	275.00	14,641
2021-12-29	280.00	282.50	280.00	282.50	23,686
2021-12-28	280.00	280.00	280.00	280.00	0
2021-12-27	280.00	280.00	280.00	280.00	0
2021-12-24	280.00	280.00	280.00	280.00	12,593
2021-12-23	280.00	280.00	280.00	280.00	2,825
2021-12-22	275.00	280.00	275.00	280.00	18,794
2021-12-21	275.00	275.00	275.00	275.00	49,393
2021-12-20	280.00	280.00	275.00	275.00	51,670
2021-12-17	282.50	282.50	282.50	282.50	25,511
2021-12-16	282.50	282.50	282.50	282.50	19,371
2021-12-15	285.00	285.00	282.50	282.50	30,464
2021-12-14	287.50	287.50	285.00	285.00	29,348
2021-12-13	290.00	290.00	287.50	287.50	23,868
2021-12-10	290.00	290.00	290.00	290.00	58,100
2021-12-09	290.00	292.50	290.00	290.00	78,878
2021-12-08	290.00	290.00	285.00	290.00	14,254
2021-12-07	295.00	295.00	287.50	290.00	30,206
2021-12-06	295.00	295.00	295.00	295.00	14,084
2021-12-03	292.50	295.00	292.50	295.00	31,264
2021-12-02	297.50	297.50	292.50	292.50	23,103
2021-12-01	297.50	300.00	295.00	297.50	10,025
2021-11-30	300.00	302.00	302.00	300.00	25,428
2021-11-29	290.00	302.50	290.00	300.00	69,917
2021-11-26	292.50	292.50	277.50	290.00	50,620
2021-11-25	295.00	295.00	295.00	295.00	28,936
2021-11-24	302.50	302.50	287.50	295.00	72,548
2021-11-23	300.00	302.50	287.50	302.50	64,976
2021-11-22	300.00	300.00	300.00	300.00	167,704
2021-11-19	300.00	302.00	300.00	300.00	86,291
2021-11-18	300.00	300.00	300.00	300.00	19,186
2021-11-17	297.50	300.00	297.50	300.00	43,606
2021-11-16	297.50	297.50	297.50	297.50	36,523
2021-11-15	300.00	300.00	297.50	297.50	53,074
2021-11-12	285.00	300.00	297.50	300.00	248,888
2021-11-11	282.50	285.00	282.50	285.00	9,211
2021-11-10	285.00	285.00	282.50	282.50	13,368
2021-11-09	275.00	287.50	275.00	285.00	32,391
2021-11-08	275.00	275.00	275.00	275.00	15,747
2021-11-05	275.00	275.00	275.00	275.00	26,245
2021-11-04	275.00	275.00	272.50	275.00	44,233
2021-11-03	275.00	275.00	272.50	275.00	38,190
2021-11-02	280.00	280.00	275.00	275.00	26,972
2021-11-01	282.50	282.50	280.00	280.00	12,609
2021-10-29	287.50	287.50	282.50	282.50	13,072
2021-10-28	287.50	287.50	287.50	287.50	20,818
2021-10-27	287.50	287.50	287.50	287.50	2,702
2021-10-26	287.50	287.50	287.50	287.50	6,354
2021-10-25	282.50	287.50	282.50	287.50	17,827
2021-10-22	282.50	282.50	282.50	282.50	23,758
2021-10-21	282.50	282.50	280.00	282.50	19,887
2021-10-20	285.00	285.00	282.50	282.50	9,938
2021-10-19	287.50	287.50	285.00	285.00	12,672
2021-10-18	287.50	287.50	287.50	287.50	12
2021-10-15	295.00	295.00	287.50	287.50	18,856
2021-10-14	290.00	295.00	290.00	295.00	7,455
2021-10-13	310.00	310.00	290.00	290.00	55,735
2021-10-12	287.50	290.00	287.50	290.00	25,996
2021-10-11	287.50	290.00	287.50	287.50	10,394
2021-10-08	287.50	287.50	287.50	287.50	16,124
2021-10-07	287.50	287.50	287.50	287.50	5,828
2021-10-06	282.50	290.00	282.50	287.50	34,823
2021-10-05	275.00	282.50	275.00	282.50	25,853
2021-10-04	287.50	285.00	272.50	275.00	50,054
2021-10-01	290.00	290.00	287.50	287.50	30,022
2021-09-30	290.00	290.00	290.00	290.00	6,366
2021-09-29	292.50	292.50	290.00	290.00	12,340
2021-09-28	287.50	295.00	280.00	292.50	17,056
2021-09-27	285.00	278.00	278.00	278.00	9,463
2021-09-24	285.00	285.00	280.00	285.00	12,069
2021-09-23	280.00	285.00	280.00	285.00	24,603
2021-09-22	275.00	280.00	275.00	280.00	28,040
2021-09-21	277.50	277.50	275.00	275.00	26,986
2021-09-20	287.50	287.50	275.00	277.50	56,451
2021-09-17	287.50	287.50	287.50	287.50	23,832
2021-09-16	287.50	292.50	287.50	287.50	24,576
2021-09-15	297.50	297.50	287.50	287.50	28,578
2021-09-14	297.50	297.50	297.50	297.50	30,897
2021-09-13	297.50	297.50	297.50	297.50	25,602
2021-09-10	297.50	297.50	297.50	297.50	17,836
2021-09-09	295.00	297.50	295.00	297.50	60,246
2021-09-08	292.50	295.00	292.50	295.00	30,552
2021-09-07	292.50	292.50	292.50	292.50	16,068
2021-09-06	295.00	295.00	292.00	292.50	31,087
2021-09-03	302.50	302.50	292.50	295.00	29,780
2021-09-02	310.00	310.00	292.50	302.50	61,838
2021-09-01	310.00	310.00	310.00	310.00	12,101
2021-08-31	307.50	310.00	307.50	310.00	32,649
2021-08-30	307.50	307.50	307.50	307.50	0
2021-08-27	305.00	307.50	295.00	307.50	32,153
2021-08-26	312.50	312.50	305.00	305.00	9,065
2021-08-25	312.50	312.50	312.50	312.50	21,845
2021-08-24	312.50	312.50	312.50	312.50	17,549
2021-08-23	307.50	312.50	307.50	312.50	36,542
2021-08-20	307.50	307.50	307.50	307.50	16,813
2021-08-19	310.00	310.00	307.50	307.50	10,180
2021-08-18	312.50	312.50	307.50	312.50	114,427
2021-08-17	307.50	315.00	305.00	312.50	55,989
2021-08-16	320.00	320.00	302.50	307.50	55,134
2021-08-13	317.50	322.50	315.00	320.00	62,427
2021-08-12	330.00	330.00	312.50	317.50	74,186
2021-08-11	340.00	340.00	327.50	327.50	49,846
2021-08-10	365.00	365.00	335.00	340.00	107,733
2021-08-09	355.00	367.50	350.00	365.00	82,030
2021-08-06	345.00	362.50	345.00	355.00	129,740
2021-08-05	327.50	345.00	327.50	345.00	105,275
2021-08-04	335.00	335.00	327.50	327.50	26,407
2021-08-03	332.50	335.00	332.50	335.00	30,886
2021-08-02	330.00	332.50	325.00	332.50	49,345
2021-07-30	330.00	330.00	327.50	330.00	20,641
2021-07-29	320.00	330.00	320.00	330.00	33,020
2021-07-28	340.00	352.50	325.00	332.50	109,422
2021-07-27	325.00	342.50	322.50	340.00	83,358
2021-07-26	310.00	327.50	310.00	325.00	215,508
2021-07-23	305.00	317.50	303.00	310.00	92,201
2021-07-22	295.00	310.00	295.00	305.00	53,764
2021-07-21	305.00	317.50	292.50	295.00	183,685
2021-07-20	275.00	302.00	293.00	302.00	208,268
2021-07-19	275.00	280.00	260.00	275.00	113,565
2021-07-16	267.50	275.00	270.00	275.00	92,441
2021-07-15	245.00	265.00	245.00	264.50	289,425
2021-07-14	245.00	245.00	245.00	245.00	67,957
2021-07-13	245.00	245.00	242.50	245.00	27,421
2021-07-12	245.00	245.00	245.00	245.00	12,115
2021-07-09	245.00	245.00	242.50	245.00	54,067
2021-07-08	251.50	251.50	245.00	245.00	35,483
2021-07-07	255.00	255.00	250.00	251.50	6,557
2021-07-06	255.00	255.00	255.00	255.00	12,160
2021-07-05	247.50	255.00	245.00	255.00	53,987
2021-07-02	247.50	247.50	247.50	247.50	34,376
2021-07-01	250.50	251.50	247.50	247.50	36,396
2021-06-30	260.00	260.00	250.50	251.50	67,827
2021-06-29	260.00	260.00	260.00	260.00	6,706
2021-06-28	260.00	260.00	260.00	260.00	70,241
2021-06-25	260.00	260.00	260.00	260.00	11,020
2021-06-24	261.00	261.00	260.00	260.00	8,917
2021-06-23	261.00	261.00	261.00	261.00	4,150
2021-06-22	252.50	260.00	260.00	261.00	19,763
2021-06-21	255.00	255.00	252.50	252.50	12,895
2021-06-18	255.00	255.00	255.00	255.00	15,852
2021-06-17	257.50	258.50	250.00	255.00	87,426
2021-06-16	263.50	263.50	257.50	257.50	13,586
2021-06-15	265.00	265.00	263.50	263.50	17,674
2021-06-14	269.00	269.00	265.00	265.00	21,085
2021-06-11	270.00	270.00	265.00	269.00	8,593
2021-06-10	260.00	273.50	255.00	269.00	49,407
2021-06-09	262.50	262.50	260.00	260.00	10,190
2021-06-08	271.50	271.50	262.50	262.50	20,232
2021-06-07	271.50	271.50	271.50	271.50	17,928
2021-06-04	271.50	271.50	271.50	271.50	6,765
2021-06-03	271.50	271.50	271.50	271.50	11,848
2021-06-02	265.00	271.50	265.00	271.50	45,960
2021-06-01	249.00	265.00	249.00	265.00	64,396
2021-05-28	244.00	245.00	245.00	245.00	33,217
2021-05-27	249.00	249.00	244.00	244.00	44,093
2021-05-26	257.50	257.50	246.50	249.00	33,167
2021-05-25	248.50	257.50	231.00	257.50	264,261
2021-05-24	260.00	260.00	247.50	248.50	114,917
2021-05-21	260.00	260.00	257.50	260.00	15,405
2021-05-20	265.00	265.00	260.00	260.00	47,755
2021-05-19	265.00	265.00	265.00	265.00	44,544
2021-05-18	267.50	267.50	265.00	265.00	25,191
2021-05-17	271.00	271.00	262.50	267.50	42,539
2021-05-14	265.00	275.50	265.00	271.00	58,697
2021-05-13	273.00	273.00	257.50	265.00	70,999
2021-05-12	273.00	273.00	273.00	273.00	35,443
2021-05-11	279.00	279.00	266.00	273.00	71,046
2021-05-10	271.50	279.50	271.50	279.00	64,779
2021-05-07	272.50	272.50	271.50	271.50	58,244
2021-05-06	275.00	278.50	271.50	272.50	56,245
2021-05-05	287.50	287.50	271.00	275.00	102,852
2021-05-04	303.00	303.00	282.00	286.50	116,185
2021-04-30	305.00	305.00	303.00	303.00	22,430
2021-04-29	296.00	305.00	296.00	305.00	16,582
2021-04-28	297.00	297.00	296.00	296.00	11,219
2021-04-27	296.00	297.00	296.00	297.00	8,914
2021-04-26	299.50	299.50	296.00	296.00	10,067
2021-04-23	299.50	299.50	299.50	299.50	6,901
2021-04-22	294.00	299.50	294.00	299.50	9,898
2021-04-21	301.50	301.50	286.50	294.00	24,212
2021-04-20	301.00	304.00	301.00	301.50	34,815
2021-04-19	298.00	303.00	296.00	301.00	35,431
2021-04-16	294.00	298.00	294.00	298.00	13,487
2021-04-15	291.50	294.00	291.50	294.00	29,981
2021-04-14	297.50	298.00	291.50	291.50	16,924
2021-04-13	277.00	297.50	277.00	297.50	86,638
2021-04-12	270.00	277.00	270.00	277.00	19,105
2021-04-09	272.50	272.50	267.50	270.00	27,647
2021-04-08	265.00	272.50	265.00	272.50	66,322
2021-04-07	267.00	274.00	262.00	274.00	92,880
2021-04-06	254.00	268.50	251.50	267.00	88,927
2021-04-01	255.00	259.00	254.00	254.00	54,538
2021-03-31	262.00	262.00	247.50	255.00	66,178
2021-03-30	258.00	262.00	257.50	262.00	30,876
2021-03-29	276.00	276.00	257.50	258.00	100,998
2021-03-26	281.50	281.50	276.00	276.00	32,983
2021-03-25	283.00	283.00	281.50	281.50	31,346
2021-03-24	288.50	288.50	283.00	283.00	21,057
2021-03-23	289.00	289.00	286.50	288.50	110,264
2021-03-22	270.00	289.00	278.00	289.00	77,750
2021-03-19	263.00	270.00	259.00	270.00	39,134
2021-03-18	269.00	269.00	261.00	263.00	70,985
2021-03-17	270.50	270.50	269.00	269.00	15,765
2021-03-16	275.00	275.00	270.50	270.50	46,937
2021-03-15	263.00	281.00	263.00	275.00	163,318
2021-03-12	245.00	270.00	240.00	260.50	138,673
2021-03-11	247.00	256.50	245.00	245.00	148,588
2021-03-10	237.00	245.00	237.00	243.00	47,228
2021-03-09	230.50	237.00	230.50	237.00	27,734
2021-03-08	230.50	230.50	230.50	230.50	25,824
2021-03-05	227.50	230.50	227.50	230.50	19,102
2021-03-04	223.00	227.50	223.00	227.50	28,427
2021-03-03	223.00	223.00	223.00	223.00	3,710
2021-03-02	223.00	223.00	223.00	223.00	31,372
2021-03-01	223.00	223.00	223.00	223.00	14,034
2021-02-26	219.00	223.00	218.50	223.00	27,532
2021-02-25	232.00	232.00	219.00	219.00	30,830
2021-02-24	222.50	233.00	222.50	233.00	64,901
2021-02-23	220.00	222.50	220.00	222.50	48,583
2021-02-22	215.00	221.50	215.00	220.00	50,546
2021-02-19	214.00	215.00	214.00	215.00	31,167
2021-02-18	223.00	224.00	213.00	214.00	29,782
2021-02-17	223.00	223.00	223.00	223.00	23,690
2021-02-16	218.00	227.00	218.00	223.00	50,748
2021-02-15	218.00	218.00	217.00	218.00	13,237
2021-02-12	216.00	221.50	216.00	218.00	45,722
2021-02-11	214.00	217.00	214.00	216.00	12,691
2021-02-10	214.00	214.00	214.00	214.00	11,184
2021-02-09	211.00	214.00	211.00	214.00	6,659
2021-02-08	209.00	212.00	209.00	211.00	16,250
2021-02-05	213.50	216.00	212.00	212.00	15,640
2021-02-04	220.50	221.50	213.50	213.50	34,735
2021-02-03	214.50	228.00	214.50	220.50	80,536
2021-02-02	206.00	216.50	206.00	214.50	66,744
2021-02-01	204.00	206.00	198.00	206.00	74,266
2021-01-29	203.00	205.00	203.00	204.00	31,772
2021-01-28	203.00	203.00	203.00	203.00	10,432
2021-01-27	203.00	203.00	203.00	203.00	7,121
2021-01-26	201.00	203.00	201.00	203.00	23,201
2021-01-25	209.00	209.00	197.00	201.00	38,915
2021-01-22	207.00	209.00	207.00	209.00	9,693
2021-01-21	210.00	210.00	207.00	207.00	22,800
2021-01-20	207.00	210.00	207.00	210.00	32,916
2021-01-19	205.00	207.00	200.00	207.00	9,930
2021-01-18	205.00	209.00	203.00	203.00	30,587
2021-01-15	213.00	213.00	205.00	205.00	20,713
2021-01-14	213.00	213.00	213.00	213.00	15,911
2021-01-13	213.00	213.00	213.00	213.00	4,546
2021-01-12	205.50	214.00	205.50	213.00	21,705
2021-01-11	221.00	221.00	205.50	205.50	87,413
2021-01-08	221.00	221.00	220.00	220.00	12,229
2021-01-07	222.00	222.00	215.00	221.00	40,533
2021-01-06	222.00	224.00	222.00	222.00	48,741
2021-01-05	221.00	225.00	218.50	222.00	41,495
2021-01-04	221.00	225.00	219.00	221.00	78,743
2020-12-31	215.00	222.00	215.00	221.00	39,365
2020-12-30	205.00	225.00	208.00	215.00	117,892
2020-12-29	208.00	215.00	205.00	205.00	79,513
2020-12-24	200.50	207.00	200.50	207.00	9,302
2020-12-23	193.00	200.50	193.00	200.50	53,777
2020-12-22	195.50	195.50	193.00	193.00	25,921
2020-12-21	190.50	195.50	187.50	195.50	27,060
2020-12-18	193.50	193.50	190.00	190.50	10,634
2020-12-17	192.50	193.50	192.50	193.50	5,361
2020-12-16	192.50	193.50	192.50	192.50	23,204
2020-12-15	192.50	192.50	192.50	192.50	1,966
2020-12-14	193.50	193.50	185.00	192.50	12,970
2020-12-11	191.00	193.50	191.00	193.50	28,732
2020-12-10	198.50	198.50	181.00	191.00	151,259
2020-12-09	198.50	198.50	198.50	198.50	3,030
2020-12-08	198.50	198.50	198.50	198.50	1,901
2020-12-07	198.50	198.50	198.50	198.50	33,190
2020-12-04	198.50	198.50	198.50	198.50	21,838
2020-12-03	196.00	198.50	196.00	198.50	15,748
2020-12-02	196.00	196.00	196.00	196.00	26,230
2020-12-01	195.00	196.00	194.00	195.00	20,630
2020-11-30	195.00	195.00	195.00	195.00	6,169
2020-11-27	195.00	196.00	193.50	195.00	96,855
2020-11-26	200.00	200.00	195.00	195.00	16,678
2020-11-25	200.00	200.00	200.00	200.00	8,371
2020-11-24	200.00	200.00	200.00	200.00	22,670
2020-11-23	200.00	200.00	200.00	200.00	15,747
2020-11-20	207.50	207.50	200.00	200.00	10,716
2020-11-19	207.50	207.50	207.50	207.50	11,343
2020-11-18	215.00	215.00	210.00	212.50	24,268
2020-11-17	207.50	215.00	207.50	215.00	27,973
2020-11-16	200.00	212.50	200.00	207.50	65,884
2020-11-13	210.00	212.50	200.00	200.00	42,099
2020-11-12	207.50	212.50	207.50	210.00	14,766
2020-11-11	206.00	217.50	206.00	207.50	43,809
2020-11-10	206.00	211.00	206.00	206.00	21,531
2020-11-09	205.00	215.00	204.00	206.00	44,418
2020-11-06	205.00	205.00	205.00	205.00	15,871
2020-11-05	200.00	210.00	197.50	205.00	33,290
2020-11-04	202.50	202.50	200.00	200.00	9,098
2020-11-03	195.00	219.00	195.00	202.50	42,540
2020-11-02	197.50	197.50	190.00	195.00	19,177
2020-10-30	195.00	200.00	180.00	197.50	11,761
2020-10-29	790.00	807.50	790.00	807.50	2,844
2020-10-28	810.00	810.00	782.50	792.50	17,712
2020-10-27	805.00	825.00	805.00	810.00	9,940
2020-10-26	797.50	815.00	795.00	805.00	16,265
2020-10-23	767.50	810.00	767.50	797.50	17,783
2020-10-22	752.50	770.00	752.50	767.50	7,323
2020-10-21	747.50	755.00	747.50	747.50	22,685
2020-10-20	742.50	755.00	742.50	747.50	6,312
2020-10-16	735.00	740.00	735.00	740.00	4,107
2020-10-15	735.00	735.00	735.00	735.00	2,779
2020-10-14	735.00	735.00	735.00	735.00	3,611
2020-10-13	735.00	735.00	735.00	735.00	3,542
2020-10-12	735.00	735.00	735.00	735.00	2,790
2020-10-09	735.00	735.00	735.00	735.00	1,107
2020-10-08	740.00	740.00	735.00	735.00	2,302
2020-10-07	720.00	740.00	720.00	740.00	8,233
2020-10-06	712.50	722.50	710.00	720.00	13,743
2020-10-05	680.00	712.50	680.00	712.50	14,523
2020-10-02	680.00	680.00	680.00	680.00	2,470
2020-10-01	680.00	680.00	680.00	680.00	380
2020-09-30	680.00	680.00	680.00	680.00	2,879
2020-09-29	680.00	680.00	680.00	680.00	5,098
2020-09-28	700.00	700.00	675.00	680.00	7,559
2020-09-25	710.00	710.00	700.00	700.00	3,700
2020-09-24	712.50	712.50	710.00	710.00	3,799
2020-09-23	712.50	712.50	710.00	712.50	4,189
2020-09-22	710.00	712.50	700.00	712.50	1,495
2020-09-21	712.50	717.50	710.00	710.00	9,865
2020-09-18	705.00	712.50	705.00	712.50	3,872
2020-09-17	705.00	705.00	705.00	705.00	1,637
2020-09-16	705.00	705.00	705.00	705.00	2,666
2020-09-15	710.00	710.00	705.00	705.00	959
2020-09-14	687.50	715.00	687.50	710.00	9,209
2020-09-11	657.50	692.50	657.50	687.50	12,786
2020-09-10	640.00	657.50	640.00	640.00	3,316
2020-09-09	640.00	640.00	640.00	640.00	2,524
2020-09-08	650.00	650.00	650.00	645.00	7,152
2020-09-07	650.00	650.00	650.00	650.00	1,248
2020-09-04	650.00	650.00	650.00	650.00	3,558
2020-09-03	652.50	652.50	650.00	650.00	9,678
2020-09-02	662.50	662.50	645.00	652.50	7,107
2020-09-01	665.00	665.00	650.00	662.50	11,735
2020-08-28	670.00	670.00	655.00	665.00	5,655
2020-08-27	670.00	670.00	670.00	670.00	5,481
2020-08-26	660.00	670.00	660.00	670.00	3,118
2020-08-25	675.00	675.00	660.00	660.00	11,927
2020-08-24	697.50	697.50	670.00	675.00	18,792
2020-08-21	707.50	707.50	692.50	697.50	12,691
2020-08-20	745.00	745.00	700.00	707.50	20,629
2020-08-19	745.00	745.00	745.00	745.00	3,790
2020-08-18	745.00	755.00	745.00	745.00	9,070
2020-08-17	730.00	747.50	730.00	745.00	9,657
2020-08-14	730.00	730.00	730.00	730.00	4,318
2020-08-13	732.50	732.50	720.00	730.00	3,950
2020-08-12	732.50	732.50	732.50	732.50	4,783
2020-08-11	730.00	742.50	730.00	732.50	12,840
2020-08-10	700.00	727.50	700.00	727.50	16,570
2020-08-07	690.00	710.00	675.00	700.00	24,451
2020-08-06	665.00	690.00	660.00	690.00	8,065
2020-08-05	682.50	682.50	662.50	665.00	7,732
2020-08-04	687.50	692.50	680.00	682.50	16,525
2020-08-03	650.00	687.50	647.50	687.50	11,491
2020-07-31	660.00	660.00	650.00	650.00	6,104
2020-07-30	695.00	700.00	662.50	695.00	13,085
2020-07-29	645.00	697.50	645.00	695.00	13,002
2020-07-28	640.00	645.00	640.00	645.00	3,914
2020-07-27	640.00	640.00	640.00	640.00	8,568
2020-07-24	660.00	660.00	640.00	640.00	9,838
2020-07-23	665.00	665.00	660.00	660.00	5,912
2020-07-22	662.50	665.00	662.50	665.00	10,882
2020-07-21	647.50	662.50	647.50	662.50	15,628
2020-07-20	625.00	645.00	625.00	625.00	13,987
2020-07-17	625.00	625.00	625.00	625.00	6,724
2020-07-16	627.50	655.00	625.00	625.00	69,005
2020-07-15	585.00	587.50	585.00	587.50	4,398
2020-07-14	585.00	585.00	585.00	585.00	1,819
2020-07-13	575.00	585.00	575.00	585.00	13,063
2020-07-10	575.00	575.00	575.00	575.00	1,385
2020-07-09	575.00	575.00	575.00	575.00	6,405
2020-07-08	575.00	575.00	575.00	575.00	703
2020-07-07	575.00	575.00	575.00	575.00	9,854
2020-07-06	570.00	575.00	560.00	575.00	2,514
2020-07-03	570.00	570.00	570.00	570.00	1,836
2020-07-02	575.00	575.00	570.00	570.00	6,204
2020-07-01	575.00	575.00	560.00	575.00	174
2020-06-30	575.00	575.00	575.00	575.00	2,780
2020-06-29	575.00	575.00	575.00	575.00	4,266
2020-06-26	575.00	575.00	575.00	575.00	3,582
2020-06-25	585.00	585.00	575.00	585.00	2,716
2020-06-24	585.00	585.00	585.00	585.00	6,480
2020-06-23	585.00	585.00	585.00	585.00	5,989
2020-06-22	587.50	587.50	585.00	585.00	769
2020-06-19	587.50	587.50	587.50	587.50	3,704
2020-06-18	590.00	590.00	587.50	587.50	5,408
2020-06-17	592.50	592.50	590.00	592.50	5,868
2020-06-16	592.50	592.50	592.50	592.50	6,131
2020-06-15	577.50	607.50	577.50	592.50	28,126
2020-06-12	550.00	577.50	550.00	577.50	13,626
2020-06-11	565.00	565.00	540.00	550.00	26,251
2020-06-10	552.50	570.00	552.50	565.00	9,129
2020-06-09	552.50	552.50	540.00	552.50	926
2020-06-08	552.50	552.50	552.50	552.50	2,592
2020-06-05	552.50	552.50	552.50	552.50	2,477
2020-06-04	552.50	552.50	552.50	552.50	3,827
2020-06-03	557.50	557.50	552.50	552.50	3,206
2020-06-02	557.50	557.50	545.00	557.50	1,651
2020-06-01	557.50	557.50	557.50	557.50	2,269
2020-05-29	557.50	557.50	557.50	557.50	1,313
2020-05-28	552.50	557.50	552.50	557.50	5,807
2020-05-27	557.50	557.50	547.50	557.50	6,154
2020-05-26	550.00	560.00	550.00	557.50	16,629
2020-05-22	550.00	550.00	550.00	550.00	3,000
2020-05-21	560.00	560.00	550.00	550.00	3,705
2020-05-20	565.00	565.00	550.00	560.00	10,916
2020-05-19	577.50	577.50	560.00	565.00	13,298
2020-05-18	582.50	595.00	577.50	577.50	30,310
2020-05-15	567.50	582.50	567.50	582.50	9,683
2020-05-14	575.00	575.00	567.50	567.50	9,666
2020-05-13	575.00	575.00	575.00	575.00	8,094
2020-05-12	572.50	580.00	580.00	575.00	20,558
2020-05-11	530.00	572.50	520.00	572.50	41,791
2020-05-07	530.00	530.00	530.00	530.00	7,893
2020-05-06	545.00	545.00	530.00	530.00	6,562
2020-05-05	532.50	550.00	532.50	545.00	17,888
2020-05-04	520.00	535.00	520.00	532.50	23,064
2020-05-01	505.00	520.00	505.00	520.00	19,803
2020-04-30	500.00	527.50	480.00	462.00	35,528
2020-04-29	462.00	462.00	462.00	462.00	7,213
2020-04-28	460.00	462.00	450.00	460.00	7,214
2020-04-27	429.00	460.00	429.00	460.00	25,058
2020-04-24	429.00	432.00	426.00	429.00	29,368
2020-04-23	430.00	430.00	428.00	429.00	7,770
2020-04-22	427.00	430.00	427.00	427.00	10,167
2020-04-21	427.00	427.00	427.00	427.00	4,322
2020-04-20	427.00	427.00	427.00	427.00	11,697
2020-04-17	431.00	432.00	432.00	427.00	31,371
2020-04-16	415.00	431.00	414.00	431.00	47,527
2020-04-15	426.00	427.00	410.00	415.00	31,171
2020-04-14	410.00	435.00	424.00	400.00	87,693
2020-04-09	389.00	400.00	384.00	400.00	35,770
2020-04-08	390.00	392.00	384.00	389.00	7,685
2020-04-07	374.00	392.00	372.00	374.00	38,939
2020-04-06	374.00	374.00	374.00	374.00	27,735
2020-04-03	375.00	375.00	375.00	375.00	182
2020-04-03	375.00	380.00	370.00	374.00	3,615
2020-04-02	375.00	375.00	375.00	375.00	12,947
2020-04-02	375.00	375.00	375.00	375.00	12,947
2020-04-01	377.00	375.00	375.00	375.00	9,043
2020-04-01	377.00	377.00	375.00	377.00	7,020
2020-03-31	377.00	378.00	374.00	377.00	13,630
2020-03-30	378.00	378.00	377.00	378.00	530
2020-03-27	378.00	378.00	378.00	378.00	5,292
2020-03-26	369.00	378.00	369.00	369.00	13,812
2020-03-25	365.00	371.00	365.00	365.00	17,072
2020-03-24	369.00	373.00	365.00	369.00	2,685
2020-03-23	365.00	367.00	360.00	365.00	266
2020-03-20	359.00	376.00	359.00	359.00	18,867
2020-03-19	369.00	369.00	362.00	371.00	3,500
2020-03-18	381.00	381.00	381.00	381.00	734
2020-03-17	387.00	387.00	384.00	387.00	766
2020-03-16	444.00	444.00	420.00	444.00	2,010
2020-03-13	444.00	444.00	444.00	444.00	2,146
2020-03-12	437.00	449.00	437.00	437.00	4,427
2020-03-11	450.00	450.00	450.00	450.00	44
2020-03-10	443.00	448.00	440.00	443.00	16,733
2020-03-09	454.00	454.00	445.00	454.00	3,575
2020-03-06	458.00	458.00	454.00	454.00	2,801
2020-03-05	459.00	463.00	456.00	459.00	2,066
2020-03-04	458.00	463.00	456.00	458.00	6,141
2020-03-03	458.00	458.00	458.00	458.00	2,597
2020-03-02	458.00	458.00	458.00	459.00	5,979
2020-02-28	458.00	459.00	458.00	458.00	10,109
2020-02-27	463.00	463.00	455.00	463.00	2,182
2020-02-26	471.00	471.00	469.00	471.00	3,573
2020-02-25	471.00	471.00	471.00	471.00	826
2020-02-24	471.00	471.00	471.00	471.00	1,588
2020-02-21	471.00	471.00	471.00	471.00	12,916
2020-02-20	475.00	475.00	469.00	471.00	7,243
2020-02-19	479.00	483.00	476.00	478.00	4,676
2020-02-18	479.00	479.00	479.00	479.00	22
2020-02-17	476.00	479.00	476.00	479.00	7,443
2020-02-14	476.00	476.00	476.00	476.00	1,282
2020-02-13	476.00	476.00	476.00	476.00	915
2020-02-12	476.00	476.00	476.00	476.00	2,680
2020-02-11	475.00	482.00	474.00	476.00	4,590
2020-02-10	480.00	480.00	470.00	475.00	3,174
2020-02-07	481.00	483.00	476.00	480.00	45
2020-02-06	481.00	481.00	481.00	481.00	6,634
2020-02-05	478.00	483.00	476.00	481.00	2,000
2020-02-04	478.00	485.00	476.00	478.00	6,076
2020-02-03	479.00	482.00	470.00	478.00	2,121
2020-01-31	479.00	479.00	470.00	479.00	1,096
2020-01-30	475.00	479.00	470.00	479.00	8,559
2020-01-29	475.00	475.00	475.00	475.00	1,784
2020-01-28	478.00	478.00	475.00	475.00	4,591
2020-01-27	479.00	479.00	478.00	478.00	16,876
2020-01-24	479.00	479.00	479.00	479.00	11,262
2020-01-23	479.00	479.00	479.00	479.00	4,476
2020-01-22	479.00	479.00	479.00	479.00	9,325
2020-01-21	479.00	479.00	479.00	479.00	2,832
2020-01-20	479.00	479.00	479.00	479.00	3,947
2020-01-17	479.00	479.00	470.00	479.00	1,871
2020-01-16	479.00	479.00	479.00	479.00	2,695
2020-01-15	479.00	479.00	479.00	479.00	1,542
2020-01-14	479.00	479.00	479.00	479.00	7,679
2020-01-13	479.00	479.00	479.00	479.00	4,354
2020-01-10	479.00	479.00	470.00	479.00	2,616
2020-01-09	479.00	479.00	479.00	479.00	2,897
2020-01-08	479.00	479.00	479.00	479.00	1,198
2020-01-07	479.00	479.00	479.00	479.00	1,640
2020-01-06	479.00	479.00	479.00	479.00	4,115
2020-01-03	479.00	479.00	470.00	479.00	4,991
2020-01-02	479.00	479.00	479.00	479.00	2,752
2019-12-31	479.00	479.00	479.00	479.00	4,170
2019-12-30	479.00	479.00	479.00	479.00	10,044
2019-12-27	479.00	479.00	479.00	479.00	2,398
2019-12-24	479.00	479.00	479.00	479.00	210
2019-12-23	479.00	479.00	479.00	479.00	2,081
2019-12-20	479.00	479.00	479.00	479.00	1,702
2019-12-19	479.00	479.00	479.00	479.00	2,031
2019-12-18	479.00	479.00	479.00	479.00	645
2019-12-17	474.00	479.00	474.00	479.00	2,146
2019-12-16	478.00	478.00	474.00	474.00	11,800
2019-12-13	475.00	489.00	475.00	478.00	30,880
2019-12-12	475.00	475.00	475.00	475.00	1,211
2019-12-11	475.00	475.00	475.00	475.00	2,682
2019-12-10	475.00	475.00	475.00	475.00	534
2019-12-09	476.00	476.00	474.00	475.00	6,051
2019-12-06	476.00	476.00	476.00	476.00	845
2019-12-05	476.00	476.00	476.00	476.00	10,555
2019-12-04	476.00	476.00	476.00	476.00	627
2019-12-03	476.00	476.00	476.00	476.00	2,005
2019-12-02	476.00	476.00	476.00	476.00	882
2019-11-29	475.00	476.00	475.00	476.00	1,050
2019-11-28	475.00	475.00	470.00	475.00	2,902
2019-11-27	475.00	475.00	475.00	475.00	2,432
2019-11-26	475.00	475.00	475.00	475.00	8,498
2019-11-25	475.00	475.00	475.00	475.00	97
2019-11-22	475.00	475.00	475.00	475.00	3,695
2019-11-21	475.00	475.00	475.00	475.00	1,910
2019-11-20	474.00	475.00	474.00	475.00	3,399
2019-11-19	474.00	474.00	474.00	474.00	990
2019-11-18	474.00	474.00	474.00	474.00	6,871
2019-11-15	474.00	474.00	474.00	474.00	872
2019-11-14	474.00	474.00	474.00	474.00	179
2019-11-13	482.00	482.00	482.00	482.00	3,931
2019-11-12	481.00	482.00	480.00	482.00	3,463
2019-11-11	487.00	487.00	481.00	481.00	3,181
2019-11-08	486.00	486.00	486.00	486.00	0
2019-11-07	486.00	487.00	484.00	486.00	3,685
2019-11-06	486.00	486.00	486.00	486.00	6,684
2019-11-05	481.00	486.00	481.00	486.00	6,231
2019-11-04	481.00	481.00	481.00	481.00	4,948
2019-11-01	481.00	481.00	481.00	481.00	100
2019-10-31	483.00	483.00	483.00	483.00	4,665
2019-10-30	483.00	483.00	483.00	483.00	1,750
2019-10-29	475.00	483.00	475.00	475.00	8,897
2019-10-28	471.00	479.00	471.00	475.00	3,353
2019-10-25	471.00	471.00	471.00	471.00	2,098
2019-10-24	471.00	471.00	471.00	471.00	5,060
2019-10-23	471.00	471.00	471.00	471.00	3,490
2019-10-22	471.00	471.00	471.00	471.00	15,594
2019-10-21	471.00	468.00	468.00	471.00	1,221
2019-10-18	471.00	471.00	471.00	471.00	3,893
2019-10-17	471.00	471.00	471.00	471.00	3,532
2019-10-16	469.00	469.00	469.00	469.00	5,202
2019-10-15	469.00	469.00	469.00	469.00	1,000
2019-10-14	469.00	469.00	469.00	469.00	1,222
2019-10-11	467.00	469.00	467.00	469.00	2,966
2019-10-10	467.00	467.00	467.00	467.00	296
2019-10-09	467.00	467.00	467.00	467.00	1,160
2019-10-08	476.00	476.00	467.00	467.00	4,775
2019-10-07	476.00	476.00	476.00	476.00	1,000
2019-10-04	476.00	476.00	476.00	476.00	105
2019-10-03	475.00	476.00	475.00	476.00	2,712
2019-10-02	482.00	482.00	475.00	475.00	7,099
2019-10-01	487.00	487.00	482.00	482.00	4,376
2019-09-30	485.00	489.00	485.00	487.00	19,312
2019-09-27	484.00	482.00	482.00	485.00	5,879
2019-09-26	484.00	485.00	484.00	484.00	3,589
2019-09-25	494.00	494.00	485.00	485.00	9,007
2019-09-24	500.50	500.50	494.00	494.00	10,049
2019-09-23	498.00	500.50	496.00	500.50	8,731
2019-09-20	488.00	498.00	488.00	498.00	10,503
2019-09-19	470.00	488.00	470.00	488.00	20,238
2019-09-18	474.00	474.00	470.00	470.00	12,281
2019-09-17	456.00	469.00	456.00	469.00	16,900
2019-09-16	455.00	456.00	455.00	456.00	1,224
2019-09-13	455.00	455.00	455.00	455.00	1,559
2019-09-12	455.00	455.00	455.00	455.00	5,604
2019-09-11	456.00	456.00	455.00	455.00	508
2019-09-10	456.00	456.00	456.00	456.00	500
2019-09-09	456.00	456.00	456.00	456.00	1,281
2019-09-06	456.00	456.00	456.00	456.00	255
2019-09-05	456.00	456.00	456.00	456.00	9,748
2019-09-04	456.00	456.00	456.00	456.00	500
2019-09-03	456.00	456.00	456.00	456.00	442
2019-09-02	458.00	458.00	456.00	456.00	1,250
2019-08-30	464.00	464.00	458.00	464.00	3,021
2019-08-29	464.00	464.00	464.00	464.00	920
2019-08-28	464.00	464.00	464.00	464.00	300
2019-08-27	464.00	464.00	464.00	464.00	101
2019-08-23	464.00	464.00	464.00	464.00	17
2019-08-22	464.00	464.00	464.00	464.00	3,087
2019-08-21	466.00	466.00	464.00	464.00	2,076
2019-08-20	466.00	466.00	466.00	466.00	1,849
2019-08-19	466.00	466.00	466.00	466.00	86
2019-08-16	469.00	469.00	466.00	466.00	1,200
2019-08-15	470.00	470.00	469.00	469.00	504
2019-08-14	471.00	471.00	471.00	471.00	600
2019-08-13	471.00	471.00	471.00	471.00	1,190
2019-08-12	477.00	477.00	471.00	471.00	2,720
2019-08-09	477.00	477.00	477.00	477.00	1,334
2019-08-08	480.00	481.00	477.00	477.00	15,702
2019-08-07	480.00	480.00	480.00	480.00	2,101
2019-08-06	480.00	480.00	480.00	480.00	1,775
2019-08-05	480.00	480.00	480.00	480.00	3,048
2019-08-02	480.00	480.00	480.00	480.00	4,294
2019-08-01	473.00	483.00	473.00	480.00	12,851
2019-07-31	473.00	473.00	473.00	473.00	1,751
2019-07-30	470.00	476.00	470.00	476.00	14,751
2019-07-29	470.00	470.00	460.00	470.00	11,969
2019-07-26	470.00	472.00	470.00	472.00	14,276
2019-07-25	470.00	470.00	470.00	470.00	1,400
2019-07-24	470.00	470.00	470.00	470.00	869
2019-07-23	475.00	475.00	470.00	470.00	1,788
2019-07-22	460.00	475.00	457.00	475.00	19,220
2019-07-19	461.00	461.00	460.00	460.00	300
2019-07-18	456.00	480.00	456.00	461.00	21,107
2019-07-17	440.00	442.00	440.00	442.00	9,259
2019-07-16	440.00	440.00	440.00	440.00	3,345
2019-07-15	440.00	440.00	440.00	440.00	1,983
2019-07-12	440.00	440.00	440.00	440.00	2,874
2019-07-11	437.00	440.00	437.00	440.00	10,971
2019-07-10	437.00	437.00	437.00	437.00	4,472
2019-07-09	437.00	437.00	437.00	437.00	1,135
2019-07-08	435.00	437.00	435.00	437.00	4,198
2019-07-05	435.00	435.00	435.00	435.00	1,486
2019-07-04	435.00	435.00	435.00	435.00	1,779
2019-07-03	435.00	435.00	435.00	435.00	728
2019-07-02	435.00	435.00	435.00	435.00	2,370
2019-07-01	435.00	435.00	435.00	435.00	3,920
2019-06-28	440.00	440.00	435.00	435.00	2,162
2019-06-27	440.00	440.00	440.00	440.00	0
2019-06-26	445.00	445.00	440.00	440.00	2,342
2019-06-25	453.00	453.00	445.00	445.00	7,491
2019-06-24	453.00	453.00	453.00	453.00	3,939
2019-06-21	453.00	453.00	453.00	453.00	0
2019-06-20	453.00	453.00	453.00	453.00	343
2019-06-19	453.00	453.00	453.00	453.00	2,239
2019-06-18	453.00	453.00	453.00	453.00	3,043
2019-06-17	453.00	453.00	453.00	453.00	744
2019-06-14	453.00	453.00	453.00	453.00	3,216
2019-06-13	453.00	453.00	453.00	453.00	899
2019-06-12	453.00	453.00	453.00	453.00	936
2019-06-11	453.00	453.00	453.00	453.00	3,168
2019-06-10	453.00	453.00	453.00	453.00	948
2019-06-07	453.00	453.00	453.00	453.00	5,456
2019-06-06	453.00	453.00	453.00	453.00	21,257
2019-06-05	453.00	453.00	453.00	453.00	668
2019-06-04	455.00	455.00	451.00	453.00	2,656
2019-06-03	460.00	460.00	455.00	455.00	5,105
2019-05-31	465.00	465.00	460.00	465.00	5,689
2019-05-30	468.00	468.00	465.00	465.00	983
2019-05-29	469.00	469.00	468.00	468.00	575
2019-05-28	470.00	470.00	469.00	469.00	5,874
2019-05-24	474.00	474.00	470.00	470.00	1,908
2019-05-23	471.00	474.00	471.00	474.00	634
2019-05-22	471.00	471.00	471.00	471.00	1,000
2019-05-21	471.00	471.00	471.00	471.00	426
2019-05-20	472.00	472.00	471.00	471.00	5,557
2019-05-17	480.00	480.00	472.00	472.00	773
2019-05-16	484.00	484.00	480.00	480.00	1,724
2019-05-15	483.00	486.00	483.00	486.00	1,992
2019-05-14	483.00	483.00	483.00	483.00	1,313
2019-05-13	483.00	483.00	483.00	483.00	1,208
2019-05-10	480.00	483.00	480.00	483.00	1,522
2019-05-09	480.00	480.00	478.00	480.00	4,245
2019-05-08	480.00	480.00	480.00	480.00	275
2019-05-07	464.00	485.00	463.00	480.00	19,214
2019-05-03	461.00	464.00	461.00	464.00	9,343
2019-05-02	461.00	461.00	461.00	461.00	2,941
2019-05-01	461.00	461.00	461.00	461.00	595
2019-04-30	461.00	461.00	461.00	461.00	1,054
2019-04-29	461.00	461.00	461.00	461.00	3,237
2019-04-26	461.00	461.00	461.00	461.00	4,485
2019-04-25	461.00	461.00	461.00	461.00	7,230
2019-04-24	461.00	461.00	461.00	461.00	4,029

Share	Price	Change
Filtronic (FTC)	53.00	60.61%
Zenova Grp (ZED)	2.15	22.86%
Angle (AGL)	15.00	22.45%
Ovoca Bio (OVB)	0.80	20.3%
Block Energy P. (BLOE)	1.925	14.93%

Share	Price	Change
Tiny Build S (TBLS)	3.00	-25%
Molecular Enrgy (MEN)	8.50	-15%
Srt Marine Sys. (SRT)	21.50	-10.42%
Arkle Res (ARK)	0.275	-8.33%
Sondrel Plc (SND)	4.20	-8.3%

Share	Price	Volume
88 Energy (88E)	0.17	260,578,250
Tower Resources (TRP)	0.022	174,676,867
Baron Oil (BOIL)	0.065	91,272,852
Lloyds (LLOY)	51.50	70,060,377
Clontarf (CLON)	0.0375	68,131,046