Addtech B Ord Share History

Addtech B Ord Share Price history. The following table shows end-of-day data 0QI7 historical share prices for Addtech B Ord, 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.

0QI7.L
Share Price 0QI7.L
Charts 0QI7.L
Trades 0QI7.L
History Compare
0QI7.L 0QI7.L
Share News 0QI7.L
RNS 0QI7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	228.40	232.40	217.00	232.40	17,254
2024-04-25	238.90	238.90	227.00	227.50	24,543
2024-04-24	236.40	240.40	224.60	240.40	18,319
2024-04-23	226.70	237.20	215.40	232.60	24,534
2024-04-22	230.10	230.10	218.60	224.80	614,277
2024-04-19	226.10	226.10	214.80	226.10	21,348
2024-04-18	228.80	228.80	217.40	228.60	65,595
2024-04-17	230.10	230.10	218.60	228.80	3,410
2024-04-16	227.50	229.60	216.20	227.10	15,117
2024-04-15	229.20	232.80	217.80	232.80	18,671
2024-04-12	238.90	238.90	227.00	229.80	46,241
2024-04-11	240.80	240.80	228.80	235.50	8,710
2024-04-10	241.60	241.80	229.60	237.40	5,100
2024-04-09	239.50	244.00	227.60	239.10	16,538
2024-04-08	238.30	242.70	226.40	242.70	15,518
2024-04-05	237.40	237.40	225.60	235.10	18,522
2024-04-04	241.80	242.90	229.80	242.90	11,747
2024-04-03	241.80	241.80	229.80	241.80	18,572
2024-04-02	241.80	241.80	229.80	241.80	29,021
2024-04-01	245.60	245.60	245.60	245.60	0
2024-03-29	245.60	245.60	245.60	245.60	0
2024-03-28	245.20	245.20	233.00	245.60	4,963
2024-03-27	245.60	245.60	233.40	245.60	14,360
2024-03-26	252.00	252.00	239.40	248.00	16,114
2024-03-25	247.50	252.00	235.20	252.00	34,739
2024-03-22	245.40	245.40	233.20	244.20	15,788
2024-03-21	244.40	244.40	232.20	244.40	14,228
2024-03-20	234.50	242.90	222.80	242.90	27,714
2024-03-19	235.30	239.30	223.60	239.30	7,943
2024-03-18	235.70	235.70	224.00	235.70	20,059
2024-03-15	230.30	236.40	218.80	236.40	34,891
2024-03-14	234.50	234.50	222.80	234.50	23,241
2024-03-13	233.00	233.20	221.40	233.20	37,297
2024-03-12	228.80	233.20	217.40	233.20	147,474
2024-03-11	230.70	230.70	219.20	229.60	43,958
2024-03-08	229.20	233.60	217.80	233.60	127,733
2024-03-07	225.00	225.00	213.80	225.00	26,424
2024-03-06	224.40	224.40	213.20	224.40	13,313
2024-03-05	230.70	230.70	219.20	226.10	12,661
2024-03-04	232.80	232.80	221.20	232.40	12,600
2024-03-01	230.30	230.70	218.80	230.70	6,201
2024-02-29	230.30	232.20	218.80	232.20	16,804
2024-02-28	230.30	230.30	218.80	230.30	15,827
2024-02-27	232.00	232.00	220.40	232.00	10,150
2024-02-26	234.10	234.10	222.40	234.10	12,187
2024-02-23	236.00	236.20	224.20	236.20	8,907
2024-02-22	237.80	239.10	226.00	234.50	6,152
2024-02-21	232.80	232.80	221.20	232.80	12,256
2024-02-20	235.50	236.40	223.80	231.70	9,559
2024-02-19	236.20	236.20	224.40	236.20	14,421
2024-02-16	236.40	236.40	224.60	235.30	22,461
2024-02-15	236.40	236.40	224.60	235.70	20,330
2024-02-14	239.30	239.30	227.40	235.10	26,306
2024-02-13	239.50	239.50	227.60	233.60	51,198
2024-02-12	242.90	242.90	230.80	242.90	35,254
2024-02-09	242.30	242.50	230.20	242.50	54,039
2024-02-08	243.10	243.10	231.00	242.90	64,531
2024-02-07	228.00	246.30	216.60	246.30	55,040
2024-02-06	224.40	224.40	213.20	224.40	16,737
2024-02-05	225.20	227.30	214.00	223.10	79,563
2024-02-02	230.10	230.10	218.60	230.10	120,018
2024-02-01	215.50	228.40	204.80	228.40	38,345
2024-01-31	212.20	212.20	201.60	212.20	32,922
2024-01-30	213.60	213.60	203.00	213.60	23,306
2024-01-29	211.30	211.30	200.80	211.30	149,744
2024-01-26	210.50	210.50	200.00	210.50	17,496
2024-01-25	206.70	210.90	196.40	210.90	55,151
2024-01-24	207.05	207.05	196.70	206.35	7,310
2024-01-23	207.30	207.30	197.00	206.35	10,806
2024-01-22	205.95	209.15	195.70	204.25	13,426
2024-01-19	208.65	208.65	198.30	208.20	306,247
2024-01-18	204.65	206.50	194.50	206.50	104,196
2024-01-17	202.10	203.65	192.00	203.65	106,875
2024-01-16	209.40	209.40	199.00	209.20	18,619
2024-01-15	215.70	215.70	205.00	210.50	44,744
2024-01-12	214.70	214.70	204.00	214.70	24,946
2024-01-11	212.60	214.90	202.00	214.90	21,952
2024-01-10	213.80	214.10	203.20	214.10	25,248
2024-01-09	214.70	214.70	204.00	213.20	42,185
2024-01-08	211.70	211.70	201.20	211.70	19,832
2024-01-05	213.20	213.20	202.60	213.00	25,877
2024-01-04	213.00	213.00	202.40	213.00	30,251
2024-01-03	218.10	218.10	207.20	212.20	13,981
2024-01-02	221.20	222.10	210.20	217.80	13,613
2024-01-01	222.90	222.90	222.90	222.90	0
2023-12-29	222.70	222.90	211.60	222.90	8,167
2023-12-28	222.30	222.30	211.20	222.30	46,886
2023-12-27	221.60	222.50	210.60	222.50	5,406
2023-12-26	219.50	219.50	219.50	219.50	0
2023-12-25	219.50	219.50	219.50	219.50	0
2023-12-22	220.40	220.40	209.40	219.50	25,096
2023-12-21	222.70	222.70	211.60	217.80	17,831
2023-12-20	226.70	226.90	215.40	222.50	54,885
2023-12-19	225.20	225.20	214.00	225.20	12,799
2023-12-18	225.60	225.60	214.40	225.60	182,997
2023-12-15	224.60	228.80	213.40	228.80	94,544
2023-12-14	214.50	223.50	203.80	223.50	34,932
2023-12-13	211.70	212.20	201.20	212.20	25,213
2023-12-12	213.20	213.20	202.60	212.80	17,544
2023-12-11	209.55	213.60	199.10	213.60	18,465
2023-12-08	208.25	208.25	197.90	208.20	28,475
2023-12-07	207.25	207.25	196.90	207.25	16,556
2023-12-06	202.10	206.10	192.00	206.10	35,272
2023-12-05	192.40	192.40	182.80	192.40	23,973
2023-12-04	196.25	196.25	186.50	196.25	19,740
2023-12-01	195.45	195.45	185.70	195.45	56,697
2023-11-30	196.85	196.85	187.10	196.85	44,752
2023-11-29	197.55	201.60	187.70	197.60	34,763
2023-11-28	199.85	199.85	189.90	199.85	255,076
2023-11-27	201.20	202.35	191.20	202.35	51,398
2023-11-24	196.85	202.35	187.10	202.35	91,512
2023-11-23	196.80	196.80	187.00	196.80	26,525
2023-11-22	195.70	196.80	186.00	196.80	129,908
2023-11-21	194.35	195.50	184.70	195.50	33,388
2023-11-20	190.50	194.10	181.00	194.10	43,144
2023-11-17	188.60	192.20	179.20	192.20	99,957
2023-11-16	187.75	187.75	178.40	187.45	155,409
2023-11-15	183.45	190.75	174.30	190.75	148,192
2023-11-14	170.00	180.10	161.50	180.10	101,793
2023-11-13	169.55	170.50	161.10	170.50	18,189
2023-11-10	172.40	172.40	163.80	169.05	64,844
2023-11-09	171.05	171.45	162.50	171.45	68,495
2023-11-08	171.75	171.75	163.20	171.75	27,481
2023-11-07	167.85	170.80	159.50	170.80	38,439
2023-11-06	168.80	168.80	160.40	168.80	129,727
2023-11-03	165.55	165.55	157.30	164.60	25,608
2023-11-02	162.20	164.60	154.10	164.60	149,633
2023-11-01	163.25	163.35	155.10	160.30	65,279
2023-10-31	163.35	163.35	155.20	162.70	49,699
2023-10-30	161.35	161.45	153.30	160.30	8,508
2023-10-27	160.30	160.30	152.30	160.30	34,424
2023-10-26	156.50	160.00	148.70	160.00	245,581
2023-10-25	158.40	158.80	150.50	158.80	235,159
2023-10-24	157.65	161.15	149.80	157.85	139,435
2023-10-23	154.50	156.30	146.80	156.30	148,711
2023-10-20	154.20	154.20	146.50	154.20	257,000
2023-10-19	158.50	158.50	150.60	161.25	194,491
2023-10-18	160.40	161.25	152.40	161.25	137,054
2023-10-17	164.70	164.70	156.50	161.55	232,955
2023-10-16	169.45	169.45	161.00	166.20	239,230
2023-10-13	175.35	175.35	166.60	172.10	150,977
2023-10-12	179.55	179.55	170.60	176.20	25,668
2023-10-11	175.55	175.55	166.80	175.05	103,125
2023-10-10	170.90	175.25	162.40	175.25	308,023
2023-10-09	167.65	171.05	159.30	171.05	15,899
2023-10-06	174.30	174.30	165.60	171.25	38,173
2023-10-05	173.75	174.40	165.10	174.40	16,114
2023-10-04	173.05	173.05	164.40	172.00	27,638
2023-10-03	173.55	176.60	164.90	173.05	26,154
2023-10-02	175.45	175.45	166.70	175.45	51,716
2023-09-29	176.50	176.90	167.70	176.90	67,987
2023-09-28	174.30	174.30	165.60	173.75	8,995
2023-09-27	171.85	174.60	163.30	174.60	23,116
2023-09-26	174.50	174.50	165.80	171.15	47,092
2023-09-25	173.05	173.05	164.40	172.80	57,587
2023-09-22	173.75	173.75	165.10	173.75	16,079
2023-09-21	175.15	175.15	166.40	175.15	256,385
2023-09-20	174.50	178.50	165.80	178.50	41,380
2023-09-19	177.45	177.45	168.60	174.70	14,389
2023-09-18	182.70	182.70	173.60	179.65	5,497
2023-09-15	180.50	180.70	171.50	180.70	398,332
2023-09-14	176.90	176.90	168.10	176.90	32,712
2023-09-13	177.75	177.75	168.90	177.75	379,174
2023-09-12	185.75	185.75	176.50	182.00	23,929
2023-09-11	186.50	186.50	177.20	185.45	45,587
2023-09-08	185.25	186.40	176.00	186.10	18,995
2023-09-07	188.90	188.90	179.50	185.55	45,215
2023-09-06	188.10	188.80	178.70	188.70	45,042
2023-09-05	188.80	188.80	179.40	188.10	44,560
2023-09-04	184.60	188.20	175.40	188.20	11,476
2023-09-01	184.30	185.05	175.10	185.05	144,132
2023-08-31	184.60	184.60	175.40	184.60	71,901
2023-08-30	184.00	186.20	174.80	186.20	16,868
2023-08-29	183.75	185.75	174.60	185.75	17,684
2023-08-28	180.30	180.30	180.30	180.30	0
2023-08-25	177.75	180.60	168.90	180.30	6,388
2023-08-24	183.35	183.55	174.20	180.30	11,753
2023-08-23	185.25	185.25	176.00	183.75	17,519
2023-08-22	182.80	184.00	173.70	184.00	35,363
2023-08-21	182.40	184.60	173.30	180.00	334,167
2023-08-18	182.30	182.30	173.20	182.10	8,976
2023-08-17	187.25	187.25	177.90	184.30	10,661
2023-08-16	187.35	189.45	178.00	189.05	54,247
2023-08-15	191.25	191.25	181.70	187.65	19,861
2023-08-14	189.65	192.05	180.20	192.05	6,546
2023-08-11	191.25	193.00	181.70	192.65	48,193
2023-08-10	188.60	189.55	179.20	189.55	28,188
2023-08-09	186.30	188.40	177.00	188.40	31,311
2023-08-08	187.15	188.40	177.80	186.10	11,336
2023-08-07	188.40	188.40	179.00	188.10	18,024
2023-08-04	188.70	188.70	179.30	188.60	17,861
2023-08-03	190.50	190.50	181.00	190.20	12,863
2023-08-02	192.05	192.05	182.50	192.00	13,162
2023-08-01	195.65	195.65	185.90	195.65	237,406
2023-07-31	195.70	197.20	186.00	196.20	7,889
2023-07-28	197.00	197.00	187.20	196.65	27,067
2023-07-27	200.25	200.25	190.30	198.90	19,937
2023-07-26	203.85	203.85	193.70	197.00	27,727
2023-07-25	196.40	196.40	186.60	196.20	12,263
2023-07-24	192.60	196.00	183.00	196.00	8,674
2023-07-21	192.40	192.40	182.80	192.40	27,699
2023-07-20	188.80	192.25	179.40	192.25	204,856
2023-07-19	192.45	192.45	182.90	192.45	23,876
2023-07-18	194.15	194.15	184.50	190.90	88,207
2023-07-17	191.65	195.30	182.10	195.30	224,704
2023-07-14	184.20	197.35	175.00	197.35	406,257
2023-07-13	217.20	217.20	206.40	213.00	94,223
2023-07-12	215.70	215.70	205.00	215.30	14,919
2023-07-11	216.40	217.80	205.60	213.40	37,115
2023-07-10	214.70	214.70	204.00	214.70	30,284
2023-07-07	214.70	214.90	204.00	214.90	13,705
2023-07-06	213.20	213.20	202.60	213.20	8,058
2023-07-05	218.10	218.10	207.20	217.20	35,429
2023-07-04	211.50	216.00	201.00	216.00	123,664
2023-07-03	234.30	234.30	215.70	215.70	39,262
2023-06-30	230.90	232.60	219.40	232.60	40,365
2023-06-29	226.50	229.20	215.20	229.20	31,752
2023-06-28	221.00	226.30	210.00	226.30	34,168
2023-06-27	225.20	225.20	214.00	223.70	33,838
2023-06-26	224.00	224.00	212.80	223.10	34,118
2023-06-23	223.70	223.70	223.70	223.70	0
2023-06-22	225.20	225.20	214.00	223.70	32,851
2023-06-21	229.60	229.60	218.20	228.60	28,519
2023-06-20	230.30	230.30	218.80	229.40	28,805
2023-06-19	233.40	233.40	221.80	230.30	41,145
2023-06-16	237.20	237.20	225.40	236.40	49,556
2023-06-15	238.10	238.10	226.20	237.00	19,397
2023-06-14	238.70	240.00	226.80	240.00	19,052
2023-06-13	236.00	237.40	224.20	237.40	31,264
2023-06-12	233.20	234.30	221.60	234.30	14,168
2023-06-09	232.00	232.00	220.40	231.70	37,562
2023-06-08	232.20	232.20	220.60	229.80	160,727
2023-06-07	228.40	230.10	217.00	230.10	43,440
2023-06-06	226.90	226.90	226.90	226.90	0
2023-06-05	228.00	228.00	216.60	226.90	54,767
2023-06-02	225.40	225.40	214.20	224.40	137,190
2023-06-01	223.50	223.50	212.40	222.10	40,132
2023-05-31	222.10	222.10	211.00	222.10	691,963
2023-05-30	222.50	226.90	211.40	226.90	461,486
2023-05-29	221.00	221.00	221.00	221.00	0
2023-05-26	221.00	221.00	210.00	221.00	26,801
2023-05-25	218.50	218.50	207.60	218.10	89,450
2023-05-24	219.30	219.30	208.40	217.60	30,804
2023-05-23	223.30	223.30	212.20	222.70	32,451
2023-05-22	223.10	225.40	212.00	225.40	77,944
2023-05-19	221.20	223.70	210.20	223.70	51,213
2023-05-18	212.20	212.20	212.20	212.20	0
2023-05-17	214.30	220.80	203.60	212.20	34,249
2023-05-16	212.20	212.20	201.60	212.20	22,555
2023-05-15	208.80	212.20	198.40	212.20	47,635
2023-05-12	210.10	210.35	199.60	210.35	26,377
2023-05-11	210.70	210.70	200.20	210.70	10,183
2023-05-10	209.95	209.95	199.50	209.95	31,905
2023-05-09	209.80	209.80	199.40	209.80	31,791
2023-05-08	211.50	211.50	211.50	211.50	0
2023-05-05	211.50	211.50	201.00	211.50	35,603
2023-05-04	209.00	209.15	198.60	209.15	7,607
2023-05-03	207.50	207.50	197.20	207.50	26,240
2023-05-02	204.80	204.80	194.60	204.05	208,677
2023-05-01	201.20	201.20	201.20	201.20	0
2023-04-28	204.60	205.20	194.40	201.20	18,351
2023-04-27	201.00	204.60	191.00	204.60	37,475
2023-04-26	202.15	202.15	192.10	199.30	81,017
2023-04-25	204.05	204.05	193.90	201.80	9,039
2023-04-24	201.40	201.40	191.40	200.85	9,321
2023-04-21	199.05	199.85	189.10	199.85	43,620
2023-04-20	199.65	199.65	189.70	198.70	12,662
2023-04-19	203.30	203.30	193.20	203.05	24,924
2023-04-18	205.60	205.60	195.40	203.05	37,060
2023-04-17	201.40	201.40	191.40	200.85	31,107
2023-04-14	197.40	197.40	187.60	197.40	12,336
2023-04-13	194.50	198.15	184.80	198.15	27,641
2023-04-12	193.40	197.20	183.80	193.35	36,740
2023-04-11	187.45	191.05	178.10	191.05	13,558
2023-04-10	187.55	187.55	187.55	187.55	0
2023-04-07	187.55	187.55	187.55	187.55	0
2023-04-06	188.00	188.00	178.60	187.55	22,901
2023-04-05	191.05	191.05	181.50	187.55	53,643
2023-04-04	191.45	194.70	181.90	194.70	35,150
2023-04-03	191.70	191.70	182.20	188.20	365,326
2023-03-31	189.35	192.80	179.90	192.80	13,946
2023-03-30	188.60	188.60	179.20	188.30	10,997
2023-03-29	183.25	184.80	174.10	184.80	6,148
2023-03-28	185.05	185.55	175.80	185.55	55,206
2023-03-27	182.10	184.00	173.00	184.00	33,183
2023-03-24	185.55	185.55	176.30	180.20	61,830
2023-03-23	182.90	186.20	173.80	186.20	55,365
2023-03-22	184.80	184.80	175.60	183.15	56,847
2023-03-21	180.80	186.20	171.80	182.40	183,828
2023-03-20	176.20	178.90	167.40	178.90	14,100
2023-03-17	184.50	184.90	175.30	177.65	29,918
2023-03-16	181.45	181.45	172.40	180.90	28,171
2023-03-15	183.65	183.65	174.50	183.65	29,624
2023-03-14	174.80	181.85	166.10	181.85	25,566
2023-03-13	182.20	182.20	173.10	174.20	59,948
2023-03-10	182.40	182.40	173.30	186.20	10,733
2023-03-09	186.80	186.80	177.50	186.20	33,218
2023-03-08	188.70	188.70	179.30	188.30	11,410
2023-03-07	192.65	192.65	183.10	192.25	17,279
2023-03-06	193.00	193.00	183.40	192.25	19,707
2023-03-03	188.40	190.10	179.00	190.10	14,647
2023-03-02	186.70	186.70	177.40	186.50	8,554
2023-03-01	188.20	188.80	178.80	188.80	62,447
2023-02-28	187.25	187.25	177.90	186.40	22,983
2023-02-27	185.25	185.75	176.00	185.75	19,722
2023-02-24	189.15	189.15	179.70	184.80	9,590
2023-02-23	186.70	187.65	177.40	187.65	15,515
2023-02-22	186.30	186.70	177.00	186.60	40,088
2023-02-21	190.50	190.55	181.00	190.55	18,307
2023-02-20	191.70	192.60	182.20	192.60	4,976
2023-02-17	194.35	194.35	184.70	193.75	13,710
2023-02-16	198.30	198.30	188.40	197.60	13,565
2023-02-15	194.15	196.45	184.50	196.45	22,748
2023-02-14	193.15	193.15	183.50	193.00	26,813
2023-02-13	188.20	191.45	178.80	191.45	38,499
2023-02-10	188.10	189.45	178.70	185.55	12,492
2023-02-09	190.70	191.05	181.20	191.05	19,884
2023-02-08	193.40	193.95	183.80	190.10	38,041
2023-02-07	191.30	191.85	181.80	191.85	17,375
2023-02-06	188.80	188.80	179.40	188.10	35,177
2023-02-03	186.50	190.00	177.20	190.00	57,832
2023-02-02	181.75	186.70	172.70	186.70	81,977
2023-02-01	167.55	170.90	159.20	170.90	77,945
2023-01-31	167.85	167.85	159.50	166.60	8,511
2023-01-30	169.05	169.05	160.60	168.30	8,981
2023-01-27	167.25	170.80	158.90	170.80	23,424
2023-01-26	167.45	167.45	159.10	166.00	25,840
2023-01-25	168.90	168.90	160.50	165.05	9,007
2023-01-24	168.20	168.20	159.80	167.65	15,268
2023-01-23	166.10	166.10	157.80	165.65	20,387
2023-01-20	160.90	162.10	152.90	162.10	21,384
2023-01-19	162.50	163.05	154.40	159.75	26,093
2023-01-18	164.80	164.90	156.60	164.90	144,714
2023-01-17	163.45	164.20	155.30	164.20	19,735
2023-01-16	164.20	164.30	156.00	164.30	29,627
2023-01-13	164.30	164.30	156.10	163.05	23,931
2023-01-12	163.25	163.25	155.10	163.25	14,544
2023-01-11	158.00	161.05	150.10	161.05	26,578
2023-01-10	157.75	157.75	149.90	156.50	39,783
2023-01-09	151.85	158.00	144.30	158.00	64,300
2023-01-06	152.30	152.30	152.30	152.30	0
2023-01-05	152.20	152.20	144.60	152.30	10,593
2023-01-04	152.50	152.50	144.90	152.30	30,842
2023-01-03	151.45	151.45	143.90	151.45	49,023
2023-01-02	152.00	152.00	152.00	152.00	0
2022-12-30	152.80	152.80	145.20	152.00	9,005
2022-12-29	149.35	151.35	141.90	151.35	27,314
2022-12-28	150.50	150.50	143.00	150.50	11,688
2022-12-27	151.65	151.65	151.65	151.65	0
2022-12-26	151.65	151.65	151.65	151.65	0
2022-12-23	150.30	151.65	142.80	151.65	46,705
2022-12-22	150.50	150.90	143.00	150.90	12,949
2022-12-21	148.30	148.30	140.90	148.10	11,810
2022-12-20	149.05	149.05	141.60	147.45	30,691
2022-12-19	150.30	150.90	142.80	150.90	6,259
2022-12-16	153.05	153.05	145.40	149.65	44,079
2022-12-15	161.05	161.05	152.70	152.70	19,977
2022-12-14	161.85	161.85	153.80	161.05	35,408
2022-12-13	157.65	162.40	149.80	162.40	17,592
2022-12-12	157.25	157.25	149.40	156.40	21,516
2022-12-09	152.60	157.15	145.00	157.15	32,997
2022-12-08	154.20	154.20	146.50	154.00	10,151
2022-12-07	154.70	154.70	147.00	154.00	45,376
2022-12-06	158.60	158.70	150.70	155.75	49,800
2022-12-05	159.25	159.25	151.30	158.20	40,811
2022-12-02	155.15	158.80	147.40	155.65	35,329
2022-12-01	156.90	156.90	149.10	153.65	45,326
2022-11-30	147.45	153.15	140.10	150.10	894,615
2022-11-29	147.75	147.85	140.40	147.85	54,105
2022-11-28	148.30	148.40	140.90	148.40	53,036
2022-11-25	151.05	151.05	143.50	149.15	52,348
2022-11-24	150.10	150.60	142.60	150.60	41,055
2022-11-23	148.50	148.50	141.10	148.10	87,556
2022-11-22	148.50	148.50	141.10	147.25	30,522
2022-11-21	146.80	149.85	139.50	149.85	12,272
2022-11-18	145.25	148.00	138.00	148.00	37,646
2022-11-17	147.25	147.25	139.90	144.40	84,110
2022-11-16	148.80	149.75	141.40	146.80	57,955
2022-11-15	153.65	153.65	146.00	150.50	98,706
2022-11-14	154.00	154.00	146.30	152.70	97,211
2022-11-11	150.30	153.45	142.80	153.45	70,409
2022-11-10	136.00	146.30	129.20	146.30	31,443
2022-11-09	136.80	136.80	130.00	134.00	144,287
2022-11-08	133.35	136.70	126.70	136.70	123,560
2022-11-07	131.55	134.00	125.00	134.00	9,761
2022-11-04	128.70	131.15	122.30	129.05	28,450
2022-11-03	128.80	129.05	122.40	129.05	46,904
2022-11-02	133.05	133.05	126.40	129.45	48,473
2022-11-01	134.70	135.75	128.00	133.05	122,207
2022-10-31	140.90	140.90	133.25	133.25	38,850
2022-10-28	140.50	140.50	133.50	139.75	21,343
2022-10-27	150.50	150.50	138.20	143.05	39,323
2022-10-26	142.50	144.80	135.40	144.70	13,451
2022-10-25	135.75	142.20	129.00	142.20	36,246
2022-10-24	128.90	136.30	122.50	133.55	25,716
2022-10-21	129.45	131.75	123.00	131.75	51,387
2022-10-20	128.60	131.15	122.20	131.05	20,660
2022-10-19	137.65	137.65	130.80	132.10	16,802
2022-10-18	135.75	135.75	129.00	135.15	4,475
2022-10-17	129.45	134.50	123.00	134.50	7,498
2022-10-14	132.60	134.40	126.00	131.85	10,764
2022-10-13	128.20	130.00	121.80	130.00	185,081
2022-10-12	133.15	133.15	126.50	129.15	90,504
2022-10-11	135.85	135.85	129.10	132.50	52,329
2022-10-10	136.10	139.25	129.30	139.25	33,188
2022-10-07	148.70	148.70	136.40	136.40	26,534
2022-10-06	152.90	153.85	145.30	148.00	12,940
2022-10-05	154.20	154.60	146.50	151.35	9,032
2022-10-04	150.90	154.10	143.40	154.10	17,562
2022-10-03	146.20	146.20	138.90	146.00	14,630
2022-09-30	141.55	144.90	134.50	144.90	19,353
2022-09-29	144.60	144.60	137.40	140.10	59,149
2022-09-28	142.20	144.20	135.10	144.20	7,205
2022-09-27	143.45	144.00	136.30	141.45	21,910
2022-09-26	140.80	145.05	133.80	145.05	21,309
2022-09-23	142.10	142.10	135.00	142.00	19,021
2022-09-22	141.85	145.15	134.80	145.15	82,311
2022-09-21	140.70	146.30	133.70	146.30	19,531
2022-09-20	146.10	148.20	138.80	142.40	33,498
2022-09-19	145.45	145.45	145.45	145.45	0
2022-09-16	149.45	149.45	142.00	145.45	526,730
2022-09-15	154.80	155.25	147.10	152.30	28,877
2022-09-14	152.00	156.80	144.40	153.75	24,048
2022-09-13	162.30	163.55	154.20	157.25	20,843
2022-09-12	159.85	163.45	151.90	163.45	23,745
2022-09-09	157.55	158.50	149.70	158.50	26,503
2022-09-08	152.40	152.40	144.80	152.10	53,199
2022-09-07	150.60	150.70	143.10	150.70	25,677
2022-09-06	149.65	149.65	142.20	149.35	19,243
2022-09-05	147.55	148.40	140.20	148.40	15,881
2022-09-02	147.35	150.60	140.00	150.60	34,720
2022-09-01	148.00	148.30	140.60	145.45	27,392
2022-08-31	152.80	152.80	145.20	150.80	18,515
2022-08-30	150.30	153.05	142.80	150.00	65,169
2022-08-29	151.35	151.35	151.35	151.35	0
2022-08-26	158.20	160.80	150.30	151.35	15,222
2022-08-25	160.60	160.60	152.60	160.60	24,392
2022-08-24	157.55	160.40	149.70	160.40	65,565
2022-08-23	159.55	160.40	151.60	157.35	14,940
2022-08-22	161.45	161.45	153.40	158.10	15,342
2022-08-19	168.20	168.20	159.80	164.90	20,849
2022-08-18	166.20	166.20	157.90	166.00	14,813
2022-08-17	168.10	168.10	159.70	167.75	25,099
2022-08-16	172.50	172.50	163.90	167.55	5,106
2022-08-15	168.70	172.50	160.30	172.50	10,709
2022-08-12	167.35	169.35	159.00	166.10	25,087
2022-08-11	169.05	170.00	160.60	170.00	42,752
2022-08-10	158.60	167.55	150.70	167.55	70,597
2022-08-09	166.50	166.50	158.20	159.55	82,194
2022-08-08	167.65	167.65	159.30	167.25	63,338
2022-08-05	171.35	171.75	162.80	165.15	39,235
2022-08-04	171.05	171.05	162.50	170.80	38,930
2022-08-03	167.75	171.05	159.40	171.05	873,847
2022-08-02	171.75	171.75	163.20	166.70	47,044
2022-08-01	172.70	172.70	164.10	169.05	73,043
2022-07-29	167.85	171.25	159.50	171.25	50,822
2022-07-28	162.30	165.55	154.20	165.55	86,369
2022-07-27	157.75	158.10	149.90	158.10	149,108
2022-07-26	158.00	158.00	150.10	157.65	126,940
2022-07-25	158.50	158.50	150.60	157.85	70,855
2022-07-22	158.00	160.20	150.10	160.20	104,770
2022-07-21	152.80	157.35	145.20	157.35	70,197
2022-07-20	152.60	152.70	145.00	152.70	73,877
2022-07-19	150.20	150.20	142.70	150.00	69,209
2022-07-18	149.55	151.05	142.10	151.05	82,889
2022-07-15	150.60	150.60	143.10	147.75	168,113
2022-07-14	143.35	145.55	136.20	145.55	87,853
2022-07-13	148.20	148.30	140.80	145.35	72,771
2022-07-12	147.35	147.35	140.00	146.00	36,935
2022-07-11	145.65	148.40	138.40	148.40	35,751
2022-07-08	148.20	148.20	140.80	147.25	116,344
2022-07-07	140.00	144.90	133.00	144.90	105,921
2022-07-06	138.10	140.40	131.20	140.40	132,335
2022-07-05	137.05	138.30	130.20	135.65	38,781
2022-07-04	143.65	143.65	136.10	136.10	204,598
2022-07-01	133.05	140.20	126.40	140.20	124,967
2022-06-30	133.35	133.65	126.70	133.65	131,682
2022-06-29	136.40	136.40	129.60	135.65	88,224
2022-06-28	138.10	138.40	131.20	135.85	69,840
2022-06-27	135.85	138.70	129.10	136.00	119,819
2022-06-24	132.30	132.30	132.30	132.30	0
2022-06-23	135.65	135.65	128.90	132.30	92,971
2022-06-22	135.75	136.90	129.00	136.90	75,958
2022-06-21	138.70	139.15	131.80	136.60	100,965
2022-06-20	139.45	142.80	132.50	137.15	46,712
2022-06-17	141.45	144.90	134.40	141.75	119,901
2022-06-16	147.55	147.55	137.65	137.65	112,656
2022-06-15	148.60	148.70	141.20	148.50	72,106
2022-06-14	152.60	152.60	145.00	148.20	76,564
2022-06-13	153.55	153.55	145.90	149.15	38,796
2022-06-10	163.25	163.25	155.10	156.80	103,867
2022-06-09	161.75	164.00	153.70	164.00	86,867
2022-06-08	164.10	166.10	155.90	162.80	55,913
2022-06-07	167.65	167.65	159.30	163.35	32,974
2022-06-06	160.10	160.10	160.10	160.10	0
2022-06-03	160.10	160.10	160.10	160.10	0
2022-06-02	160.10	160.10	160.10	160.10	0
2022-06-01	163.55	163.55	155.40	160.10	46,436
2022-05-31	167.75	167.85	159.40	164.30	266,209
2022-05-30	164.00	166.70	155.80	166.20	483,005
2022-05-27	155.55	164.10	147.80	160.80	169,317
2022-05-26	157.15	157.15	157.15	157.15	0
2022-05-25	157.05	159.65	149.20	157.15	58,797
2022-05-24	160.60	160.60	152.60	157.15	32,501
2022-05-23	158.60	161.35	150.70	158.30	567,745
2022-05-20	159.05	162.20	151.10	156.00	85,997
2022-05-19	155.05	157.25	147.30	157.25	395,385
2022-05-18	166.00	166.90	153.85	157.05	325,861
2022-05-17	173.65	173.65	165.00	166.40	82,730
2022-05-16	158.80	161.55	150.90	158.30	1,322,960
2022-05-13	155.55	158.60	147.80	158.60	43,271
2022-05-12	149.05	154.50	141.60	154.50	279,467
2022-05-11	146.80	152.90	139.50	152.90	240,897
2022-05-10	147.05	147.05	139.70	146.20	84,840
2022-05-09	152.40	152.40	144.80	148.60	59,947
2022-05-06	158.40	158.50	150.50	152.40	235,964
2022-05-05	162.50	162.70	154.40	159.45	83,267
2022-05-04	162.00	162.40	153.90	159.45	58,502
2022-05-03	167.45	167.45	159.10	164.50	53,423
2022-05-02	176.90	176.90	176.90	176.90	0
2022-04-29	172.70	177.15	164.10	176.90	98,509
2022-04-28	169.25	172.40	160.80	168.60	161,618
2022-04-27	166.20	167.55	157.90	167.45	49,230
2022-04-26	172.90	172.90	164.30	166.30	63,865
2022-04-25	176.40	176.40	167.60	172.70	62,970
2022-04-22	181.75	182.00	172.70	182.00	66,421
2022-04-21	178.50	184.90	169.60	184.90	228,723
2022-04-20	177.55	177.55	168.70	177.45	71,863
2022-04-19	180.50	180.50	171.50	175.85	81,650
2022-04-18	179.25	179.25	179.25	179.25	0
2022-04-15	179.25	179.25	179.25	179.25	0
2022-04-14	177.05	177.35	168.20	179.25	24,902
2022-04-13	180.40	180.40	171.40	179.25	64,309
2022-04-12	171.75	178.30	163.20	178.30	95,697
2022-04-11	177.75	177.75	168.90	173.75	114,329
2022-04-08	179.25	180.90	170.30	177.45	73,616
2022-04-07	177.35	179.15	168.50	179.15	71,705
2022-04-06	186.90	186.90	176.80	176.80	65,439
2022-04-05	189.45	191.50	180.00	183.85	253,204
2022-04-04	185.75	187.05	176.50	187.05	29,288
2022-04-01	182.40	183.65	173.30	183.65	51,974
2022-03-31	182.50	182.50	173.40	182.10	72,894
2022-03-30	184.40	184.40	175.20	183.50	80,502
2022-03-29	179.50	182.50	170.60	182.50	6,024
2022-03-28	175.50	178.90	166.80	178.90	133,117
2022-03-25	176.40	176.40	167.60	173.00	118,677
2022-03-24	180.40	180.40	171.40	177.00	92,771
2022-03-23	181.40	181.40	172.40	180.40	127,927
2022-03-22	182.50	183.50	173.40	179.50	150,157
2022-03-21	181.40	181.40	172.40	178.90	106,777
2022-03-18	175.50	178.90	166.80	178.90	152,782
2022-03-17	174.50	174.50	165.80	174.50	160,177
2022-03-16	166.10	169.40	157.80	169.40	231,339
2022-03-15	165.00	165.00	156.80	159.50	128,437
2022-03-14	160.40	168.00	152.40	168.00	149,351
2022-03-11	162.10	162.10	154.00	158.10	165,145
2022-03-10	163.50	163.50	155.40	158.50	131,884
2022-03-09	154.10	162.50	146.40	162.50	185,118
2022-03-08	148.40	157.40	141.00	150.50	273,077
2022-03-07	145.00	155.50	137.80	155.50	124,934
2022-03-04	155.50	158.50	147.80	154.90	113,181
2022-03-03	156.00	157.40	148.20	157.40	151,620
2022-03-02	151.50	159.50	144.00	155.50	266,552
2022-03-01	158.10	158.10	150.20	155.50	188,185
2022-02-28	149.00	155.50	141.60	155.50	78,413
2022-02-25	150.90	153.40	143.40	153.40	107,382
2022-02-24	139.50	149.40	132.60	149.40	134,452
2022-02-23	152.40	152.40	144.80	148.40	84,013
2022-02-22	142.50	154.90	135.40	154.90	146,551
2022-02-21	151.50	151.50	144.00	148.40	189,858
2022-02-18	154.10	154.50	146.40	150.90	318,121
2022-02-17	160.00	160.00	152.00	155.50	143,515
2022-02-16	162.90	162.90	154.80	158.50	76,239
2022-02-15	156.00	160.40	148.20	160.40	157,630
2022-02-14	160.40	160.40	152.40	157.40	130,385
2022-02-11	164.40	164.40	156.20	164.40	67,405
2022-02-10	172.40	172.40	163.80	168.40	79,458
2022-02-09	169.40	173.00	161.00	173.00	114,519
2022-02-08	173.00	174.10	163.50	162.50	2,902
2022-02-07	166.10	166.10	157.80	162.50	64,205
2022-02-04	174.50	174.50	163.50	163.50	121,695
2022-02-03	181.40	181.40	172.40	173.00	81,328
2022-02-02	181.00	181.00	172.00	180.40	163,736
2022-02-01	172.40	179.50	163.80	179.50	66,373
2022-01-31	170.10	172.40	161.60	172.40	69,403
2022-01-28	162.50	166.50	154.40	166.50	28,898
2022-01-27	162.10	162.10	154.00	161.40	45,626
2022-01-26	161.40	166.50	153.40	166.50	39,242
2022-01-25	162.10	162.10	154.00	157.40	111,340
2022-01-24	174.50	174.50	157.40	161.00	410,749
2022-01-21	177.40	177.40	168.60	174.10	24,541
2022-01-20	181.00	181.00	172.00	179.50	10,988
2022-01-19	175.50	182.90	166.80	179.50	13,123
2022-01-18	178.50	178.50	169.60	175.50	132,002
2022-01-17	176.00	177.40	167.20	177.40	97,844
2022-01-14	180.00	181.00	171.00	174.10	46,208
2022-01-13	183.50	186.50	174.40	182.50	10,184
2022-01-12	178.50	186.50	169.60	186.50	29,922
2022-01-11	178.90	181.00	170.00	177.40	38,406
2022-01-10	196.85	196.85	178.10	178.10	19,170
2022-01-07	209.05	209.05	193.40	193.40	12,481
2022-01-06	211.00	211.00	211.00	211.00	0
2022-01-05	211.00	211.00	200.50	211.00	4,605
2022-01-04	216.75	216.75	206.00	211.00	14,846
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	0
2021-12-30	221.00	221.00	210.00	221.00	10,985
2021-12-29	216.75	223.00	206.00	216.75	40,892
2021-12-28	206.80	206.80	206.80	206.80	0
2021-12-27	206.80	206.80	206.80	206.80	0
2021-12-24	206.80	206.80	206.80	206.80	0
2021-12-23	206.80	206.80	196.60	206.80	2,964
2021-12-22	202.90	202.90	192.80	202.90	2,167
2021-12-21	202.90	203.90	192.80	203.90	15,746
2021-12-20	198.30	202.90	188.60	202.90	78,992
2021-12-17	196.85	201.00	187.20	201.00	35,843
2021-12-16	204.90	204.90	194.80	204.90	4,848
2021-12-15	192.40	201.00	182.80	201.00	16,079
2021-12-14	204.90	205.90	192.40	192.40	26,505
2021-12-13	209.05	209.05	198.60	202.90	19,221
2021-12-10	211.00	211.00	200.50	211.00	14,829
2021-12-09	213.00	213.00	202.50	213.00	11,786
2021-12-08	206.80	213.00	196.60	213.00	27,897
2021-12-07	198.30	204.90	188.60	204.90	27,894
2021-12-06	202.90	204.90	192.80	195.85	28,880
2021-12-03	204.90	206.80	194.80	204.90	21,526
2021-12-02	206.80	206.80	196.60	204.90	28,299
2021-12-01	209.05	209.05	198.60	206.80	16,503
2021-11-30	215.25	215.25	204.50	209.05	1,132,459
2021-11-29	215.25	218.75	204.50	218.75	16,875
2021-11-26	204.90	211.00	194.80	211.00	13,631
2021-11-25	209.05	215.25	198.60	215.25	122,469
2021-11-24	206.80	209.05	196.60	209.05	21,540
2021-11-23	209.05	209.05	198.60	202.90	35,394
2021-11-22	216.75	216.75	206.00	215.25	12,893
2021-11-19	213.00	215.25	202.50	215.25	269,474
2021-11-18	211.00	211.00	200.50	211.00	25,907
2021-11-17	209.05	213.00	198.60	206.80	39,133
2021-11-16	211.00	211.00	200.50	211.00	15,934
2021-11-15	211.00	211.00	200.50	211.00	20,555
2021-11-12	206.80	209.05	196.60	209.05	17,590
2021-11-11	205.90	205.90	195.80	204.90	11,169
2021-11-10	210.05	210.05	199.60	203.90	45,158
2021-11-09	209.05	209.05	198.60	209.05	9,479
2021-11-08	206.80	213.00	196.60	206.80	57,208
2021-11-05	212.00	212.00	201.50	206.80	37,640
2021-11-04	206.80	206.80	196.60	206.80	103,154
2021-11-03	198.30	202.90	188.60	202.90	44,175
2021-11-02	193.40	197.30	183.80	197.30	61,674
2021-11-01	192.40	197.30	182.80	193.40	5,072
2021-10-29	198.75	201.00	189.00	193.40	24,747
2021-10-28	183.50	204.90	174.40	204.90	21,299
2021-10-27	179.50	184.40	170.60	184.40	7,546
2021-10-26	179.50	179.50	170.60	179.50	3,315
2021-10-25	180.40	180.40	171.40	178.90	6,690
2021-10-22	177.40	177.40	168.60	176.00	4,118
2021-10-21	177.40	177.40	168.60	177.40	5,835
2021-10-20	174.50	176.40	165.80	176.40	15,861
2021-10-19	173.40	173.40	164.80	173.40	7,547
2021-10-18	172.40	174.50	163.80	170.90	4,347
2021-10-15	167.50	171.50	159.20	171.50	10,231
2021-10-14	166.90	166.90	158.60	166.50	10,932
2021-10-13	157.40	164.00	149.60	164.00	1,217
2021-10-12	154.50	158.50	146.80	158.50	51,612
2021-10-11	156.00	156.00	148.20	155.50	37,988
2021-10-08	158.50	158.50	150.60	157.40	27,669
2021-10-07	156.40	156.40	148.60	155.50	31,182
2021-10-06	154.90	154.90	147.20	153.40	16,564
2021-10-05	150.50	152.40	143.00	152.40	25,279
2021-10-04	152.40	152.40	144.80	148.40	4,998
2021-10-01	153.40	156.40	145.80	152.40	15,889
2021-09-30	156.00	156.00	148.20	155.50	20,457
2021-09-29	154.50	155.50	146.80	155.50	18,281
2021-09-28	160.40	160.40	152.40	154.50	37,465
2021-09-27	163.50	163.50	155.40	159.50	16,127
2021-09-24	165.40	165.40	157.20	161.40	12,210
2021-09-23	165.40	168.40	157.20	168.40	9,371
2021-09-22	159.50	163.50	151.60	163.50	18,683
2021-09-21	165.40	165.40	157.20	159.50	52,525
2021-09-20	178.50	178.50	166.50	166.50	79,923
2021-09-17	177.00	181.40	168.20	181.40	10,533
2021-09-16	172.00	175.50	163.40	175.50	17,387
2021-09-15	174.50	174.90	165.80	174.90	7,973
2021-09-14	171.50	174.50	163.00	174.50	6,370
2021-09-13	175.50	176.40	166.80	172.40	13,088
2021-09-10	178.50	178.90	169.60	175.50	17,855
2021-09-09	174.50	177.40	165.80	177.40	7,066
2021-09-08	178.10	178.50	169.20	177.40	23,305
2021-09-07	181.00	181.00	172.00	177.40	26,597
2021-09-06	181.40	182.50	172.40	182.50	27,764
2021-09-03	183.50	183.50	174.40	182.50	32,239
2021-09-02	179.50	181.40	170.60	181.40	335,548
2021-09-01	181.40	181.40	172.40	180.40	8,199
2021-08-31	181.40	185.00	172.40	181.40	19,633
2021-08-30	178.50	178.50	178.50	178.50	0
2021-08-27	178.50	178.50	169.60	178.50	14,894
2021-08-26	176.40	176.40	167.60	176.40	7,366
2021-08-25	178.50	178.50	169.60	178.50	12,292
2021-08-24	183.50	183.50	174.40	178.50	13,252
2021-08-23	178.50	180.40	169.60	180.40	1,070
2021-08-20	176.40	177.40	167.60	177.40	3,201
2021-08-19	177.40	177.40	168.60	176.00	37,604
2021-08-18	179.50	179.50	170.60	178.90	16,165
2021-08-17	178.50	178.50	169.60	178.50	10,419
2021-08-16	176.40	180.00	167.60	180.00	7,372
2021-08-13	177.40	178.10	168.60	178.10	6,375
2021-08-12	180.40	180.40	171.40	177.00	7,913
2021-08-11	183.50	183.50	174.40	180.00	3,892
2021-08-10	178.90	180.40	170.00	180.40	20,709
2021-08-09	183.50	183.50	174.40	179.50	5,669
2021-08-06	188.40	189.40	179.00	185.40	85,079
2021-08-05	186.50	190.10	177.20	190.10	9,547
2021-08-04	185.40	185.40	176.20	185.00	11,948
2021-08-03	182.10	185.40	173.00	185.40	6,568
2021-08-02	181.00	181.00	172.00	180.40	2,571
2021-07-30	173.40	180.40	164.80	180.40	21,554
2021-07-29	173.40	173.40	164.80	173.40	21,581
2021-07-28	169.40	173.40	161.00	173.40	6,217
2021-07-27	172.40	172.40	163.80	171.50	2,492
2021-07-26	170.50	175.50	162.00	171.50	51,967
2021-07-23	170.90	171.50	162.40	167.50	10,629
2021-07-22	168.40	169.00	160.00	169.00	13,587
2021-07-21	166.50	166.90	158.20	166.90	9,240
2021-07-20	166.50	166.50	158.20	166.50	10,554
2021-07-19	164.40	169.40	156.20	166.10	28,444
2021-07-16	160.00	165.40	152.00	165.40	23,706
2021-07-15	160.40	160.40	152.40	159.50	13,342
2021-07-14	161.40	161.40	153.40	160.40	7,081
2021-07-13	158.50	161.40	150.60	161.40	8,199
2021-07-12	156.40	156.40	148.60	156.40	14,232
2021-07-09	157.40	157.40	149.60	153.40	12,662
2021-07-08	160.40	160.40	152.40	155.50	2,063
2021-07-07	152.40	158.50	144.80	158.50	2,176
2021-07-06	154.50	155.50	146.80	151.50	76,433
2021-07-05	150.50	153.40	143.00	153.40	19,573
2021-07-02	143.50	148.40	136.40	148.40	32,292
2021-07-01	142.50	142.50	135.40	142.50	599,472
2021-06-30	143.50	143.50	136.40	143.50	2,712
2021-06-29	139.50	140.40	132.60	140.40	11,020
2021-06-28	140.40	142.90	133.40	140.40	80,703
2021-06-25	139.50	139.50	139.50	139.50	0
2021-06-24	135.50	139.50	128.80	139.50	4,727
2021-06-23	135.50	136.40	128.80	136.40	12,975
2021-06-22	136.40	136.40	129.60	136.40	11,682
2021-06-21	138.50	138.50	131.60	136.40	11,727
2021-06-18	138.10	140.40	131.20	140.40	108,876
2021-06-17	137.40	137.40	130.60	137.40	40,290
2021-06-16	137.40	137.40	130.60	137.40	19,456
2021-06-15	137.40	137.40	130.60	137.00	39,996
2021-06-14	136.40	136.40	129.60	136.40	7,617
2021-06-11	135.50	135.50	128.80	135.50	10,837
2021-06-10	137.40	137.40	130.60	134.50	2,132
2021-06-09	139.50	139.50	132.60	138.50	2,594
2021-06-08	137.40	140.40	130.60	140.40	5,677
2021-06-07	136.40	138.50	129.60	138.50	11,484
2021-06-04	132.40	134.90	125.80	134.90	35,353
2021-06-03	133.40	133.40	126.80	133.40	4,375
2021-06-02	136.40	136.40	129.60	133.40	12,229
2021-06-01	139.50	139.50	132.60	138.50	6,992
2021-05-31	136.40	136.40	136.40	136.40	0
2021-05-28	133.40	136.40	126.80	136.40	30,856
2021-05-27	133.00	133.00	126.40	133.00	36,850
2021-05-26	133.40	134.50	126.80	134.50	43,579
2021-05-25	134.50	134.50	127.80	134.10	30,279
2021-05-24	134.50	134.50	127.80	134.10	2,845
2021-05-21	135.50	135.50	128.80	135.50	173,969
2021-05-20	133.00	133.40	126.40	133.40	29,542
2021-05-19	135.50	135.50	128.80	132.40	44,263
2021-05-18	133.40	136.40	126.80	136.40	48,503
2021-05-17	143.50	143.50	136.40	141.40	79,056
2021-05-14	146.50	146.50	139.20	143.50	71,205
2021-05-13	146.50	146.50	146.50	146.50	0
2021-05-12	146.50	147.50	139.20	146.50	54,634
2021-05-11	152.40	152.50	144.80	146.50	170,704
2021-05-10	155.50	155.80	147.80	153.20	108,900
2021-05-07	150.50	153.90	143.00	153.50	64,946
2021-05-06	151.50	153.00	144.00	148.50	45,794
2021-05-05	146.50	151.00	139.20	151.00	24,122
2021-05-04	148.40	148.50	141.00	144.90	30,546
2021-05-03	150.40	150.40	150.40	150.40	0
2021-04-30	150.50	150.80	143.00	150.40	43,560
2021-04-29	150.50	152.50	143.00	150.40	62,398
2021-04-28	151.50	151.80	144.00	149.90	3,873
2021-04-27	149.40	152.30	142.00	151.20	7,018
2021-04-26	152.40	153.00	144.80	149.00	6,788
2021-04-23	149.40	151.50	142.00	151.00	86,782
2021-04-22	148.40	149.40	141.00	148.50	6,160
2021-04-21	147.50	148.20	140.20	146.40	7,412
2021-04-20	150.50	151.50	143.00	147.00	73,309
2021-04-19	150.50	150.50	143.00	149.50	63,276
2021-04-16	147.50	151.50	140.20	150.40	26,807
2021-04-15	143.50	147.00	136.40	146.50	5,765
2021-04-14	142.50	144.00	135.40	143.50	31,789
2021-04-13	139.50	142.50	132.60	141.90	12,097
2021-04-12	141.40	141.50	134.40	139.40	65,634
2021-04-09	139.50	140.50	132.60	140.00	115,031
2021-04-08	138.50	140.50	131.60	139.50	48,391
2021-04-07	139.50	139.50	132.60	138.40	54,771
2021-04-06	134.50	142.50	127.80	139.80	86,014
2021-04-05	130.00	130.00	130.00	130.00	0
2021-04-02	130.00	130.00	130.00	130.00	0
2021-04-01	130.50	133.00	124.00	130.00	1,795
2021-03-31	130.50	132.50	124.00	130.00	23,983
2021-03-30	129.00	130.00	123.00	130.00	12,650
2021-03-29	128.00	129.50	122.00	128.50	17,141
2021-03-26	130.50	131.00	124.00	127.50	27,939
2021-03-25	131.50	134.00	125.00	128.50	5,029
2021-03-24	128.00	131.00	122.00	131.00	26,650
2021-03-23	131.50	131.50	125.00	129.00	208,639
2021-03-22	132.50	132.50	126.00	132.00	27,547
2021-03-19	131.50	134.50	125.00	132.00	45,177
2021-03-18	129.00	132.00	123.00	132.00	9,089
2021-03-17	130.50	131.00	124.00	128.50	92,987
2021-03-16	128.00	132.50	122.00	131.50	48,170
2021-03-15	134.50	135.00	126.50	127.00	28,644
2021-03-12	133.50	136.50	127.00	133.50	11,250
2021-03-11	128.00	134.00	122.00	133.50	27,091
2021-03-10	125.00	128.50	119.00	128.50	25,257
2021-03-09	124.00	125.00	118.00	125.00	6,330
2021-03-08	121.00	125.00	115.00	124.50	22,261
2021-03-05	122.00	122.50	116.00	121.50	366,457
2021-03-04	125.00	125.50	119.00	122.00	148,666
2021-03-03	128.00	129.50	122.00	125.50	11,737
2021-03-02	128.00	129.50	122.00	128.50	11,913
2021-03-01	124.00	128.00	118.00	127.50	220,174
2021-02-26	121.00	121.50	115.00	121.50	52,323
2021-02-25	120.00	125.00	114.00	123.50	47,846
2021-02-24	120.00	121.00	114.00	120.50	70,081
2021-02-23	121.00	121.50	115.00	119.50	162,402
2021-02-22	121.00	122.50	115.00	120.50	105,584
2021-02-19	120.00	123.00	114.00	121.00	68,281
2021-02-18	122.00	122.50	116.00	119.50	27,297
2021-02-17	127.00	127.50	121.00	122.00	8,931
2021-02-16	129.00	130.00	123.00	128.00	16,597
2021-02-15	128.00	129.50	122.00	129.00	24,193
2021-02-12	127.00	128.00	121.00	127.50	17,903
2021-02-11	126.00	128.50	120.00	128.50	10,851
2021-02-10	126.00	127.00	120.00	126.50	28,124
2021-02-09	129.00	129.50	123.00	126.50	33,990
2021-02-08	129.00	130.00	123.00	129.50	13,593
2021-02-05	121.00	130.00	115.00	128.50	73,927
2021-02-04	116.50	122.00	111.00	120.00	22,814
2021-02-03	114.50	118.00	109.00	117.50	20,214
2021-02-02	114.50	115.00	109.00	114.50	19,020
2021-02-01	111.50	112.50	106.00	112.50	37,526
2021-01-29	112.50	112.50	107.00	111.00	27,154
2021-01-28	110.50	115.00	105.00	115.00	15,389
2021-01-27	116.50	116.50	111.00	112.50	14,749
2021-01-26	114.50	116.50	109.00	116.00	15,282
2021-01-25	115.50	116.00	110.00	114.00	15,057
2021-01-22	116.50	116.50	111.00	116.50	12,159
2021-01-21	118.50	119.50	113.00	118.00	4,902
2021-01-20	117.50	118.00	112.00	118.00	2,030
2021-01-19	120.00	121.50	114.00	118.00	4,304
2021-01-18	117.50	118.50	112.00	118.00	3,990
2021-01-15	120.00	120.50	114.00	118.50	15,986
2021-01-14	120.00	120.50	114.00	119.50	5,878
2021-01-13	118.50	119.00	113.00	118.50	85,390
2021-01-12	120.00	120.50	114.00	119.00	4,555
2021-01-11	124.00	125.50	118.00	120.50	41,644
2021-01-08	120.00	123.50	114.00	123.50	55,750
2021-01-07	115.50	119.00	110.00	119.00	38,938
2021-01-06	113.50	113.50	113.50	113.50	0
2021-01-05	115.50	115.50	109.00	113.50	21,725
2021-01-04	109.00	113.50	104.00	113.50	62,946
2021-01-01	108.00	108.00	108.00	108.00	0
2020-12-31	108.00	108.00	108.00	108.00	0
2020-12-30	111.50	112.50	106.00	108.00	7,850
2020-12-29	106.00	110.00	101.00	110.00	13,099
2020-12-28	109.00	109.00	109.00	109.00	0
2020-12-25	109.00	109.00	109.00	109.00	0
2020-12-24	109.00	109.00	109.00	109.00	0
2020-12-23	110.50	111.00	105.00	109.00	6,558
2020-12-22	109.00	111.00	104.00	109.50	1,394
2020-12-21	112.50	113.50	107.00	109.50	15,296
2020-12-18	112.50	114.50	107.00	114.50	2,437
2020-12-17	110.50	111.50	105.00	111.00	1,630
2020-12-16	106.00	108.50	101.00	108.50	5,760
2020-12-15	106.00	107.50	101.00	107.50	7,016
2020-12-14	106.00	108.50	101.00	107.00	4,321
2020-12-11	102.25	108.00	97.50	106.50	9,664
2020-12-10	102.25	102.25	97.50	102.25	26,231
2020-12-09	103.25	104.25	98.50	103.25	6,121
2020-12-08	105.00	105.50	100.00	102.25	10,695
2020-12-07	107.00	107.50	102.00	105.50	6,776
2020-12-04	106.00	108.00	101.00	106.50	2,294
2020-12-03	106.00	107.00	101.00	106.50	3,182
2020-12-02	108.00	108.50	103.00	106.00	2,827
2020-12-01	107.00	108.00	102.00	107.50	12,091
2020-11-30	104.00	107.50	99.00	106.50	11,219
2020-11-27	104.25	104.25	99.50	104.25	2,344
2020-11-26	104.25	104.25	99.50	103.75	19,312
2020-11-25	104.00	104.25	99.00	103.50	5,395
2020-11-24	107.00	107.50	102.00	104.00	18,968
2020-11-23	107.00	107.00	102.00	106.00	34,004
2020-11-20	106.00	107.00	101.00	105.50	13,770
2020-11-19	107.00	107.00	102.00	107.00	23,899
2020-11-18	105.00	105.00	100.00	105.00	16,281
2020-11-17	110.50	110.50	105.00	107.00	6,234
2020-11-16	108.00	108.00	103.00	108.00	9,610
2020-11-13	108.00	108.00	103.00	107.00	2,772
2020-11-12	107.00	107.00	102.00	107.00	12,447
2020-11-11	104.25	107.00	99.50	107.00	3,299
2020-11-10	108.00	108.00	103.00	105.00	4,374
2020-11-09	109.00	109.00	104.00	107.00	4,856
2020-11-06	105.00	105.00	100.00	105.00	9,286
2020-11-05	110.50	111.50	105.00	109.00	1,920
2020-11-04	102.00	107.00	97.00	107.00	18,944
2020-11-03	100.25	102.25	95.50	102.25	1,670
2020-11-02	98.50	98.50	94.00	98.50	11,987
2020-10-30	96.70	98.80	91.90	97.83	7,837
2020-10-29	99.25	101.53	94.30	97.83	3,975
2020-10-28	99.38	100.60	94.45	100.60	15,936
2020-10-27	102.23	102.23	97.15	101.73	1,287
2020-10-26	112.40	112.40	104.40	104.60	4,163
2020-10-23	120.40	120.40	114.20	114.20	478
2020-10-22	123.15	126.30	117.00	123.85	21
2020-10-21	125.15	125.25	118.90	125.25	5,221
2020-10-20	124.00	124.40	117.80	124.40	0
2020-10-16	123.15	126.10	117.00	126.10	0
2020-10-15	127.65	127.65	121.30	124.30	1,164
2020-10-14	126.50	128.60	120.20	128.60	74
2020-10-13	127.65	127.65	121.30	125.15	7,665
2020-10-12	124.70	127.25	118.50	127.25	134,027
2020-10-09	124.50	124.50	118.30	123.45	9,994
2020-10-08	124.30	124.30	118.10	124.00	5,906
2020-10-07	120.20	124.70	114.20	124.70	184
2020-10-06	121.85	121.85	115.80	121.85	3,426
2020-10-05	119.45	121.75	113.50	121.75	2,176
2020-10-02	118.60	118.60	112.70	118.00	2,855
2020-10-01	117.85	119.85	112.00	119.85	201
2020-09-30	116.10	117.55	110.30	117.55	951
2020-09-29	113.85	116.50	108.20	116.50	2,399
2020-09-28	111.55	111.55	106.00	111.55	121
2020-09-25	110.40	111.35	104.90	109.05	342
2020-09-24	111.25	111.25	105.70	111.25	1,059
2020-09-23	110.20	110.70	104.70	110.70	2,520
2020-09-22	109.65	110.40	104.20	108.20	0
2020-09-21	114.50	114.50	108.40	108.40	41
2020-09-18	116.60	116.60	110.80	116.60	87,409
2020-09-17	113.35	113.35	113.35	113.35	16,805
2020-09-16	453.40	453.40	453.40	453.40	26,903
2020-09-15	453.40	453.30	453.30	453.40	0
2020-09-14	448.40	454.00	426.00	453.30	3,855
2020-09-11	445.80	447.80	423.60	445.50	207
2020-09-10	448.60	451.30	426.20	446.10	1,266
2020-09-09	448.00	448.70	425.60	446.10	1,045
2020-09-08	442.30	447.70	420.20	440.80	707
2020-09-07	441.00	450.30	419.00	450.30	963
2020-09-04	442.30	445.70	420.20	439.60	2,029
2020-09-03	454.10	456.90	431.40	443.70	1,508
2020-09-02	453.60	457.50	431.00	453.20	1,088
2020-09-01	450.90	452.70	428.40	450.70	864
2020-08-28	457.40	457.40	434.60	448.70	3,544
2020-08-27	464.00	464.10	440.80	454.00	500
2020-08-26	448.60	459.60	426.20	459.60	1,630
2020-08-25	445.00	447.30	422.80	446.40	1,788
2020-08-24	437.00	444.00	415.20	441.80	1,983
2020-08-21	439.50	440.20	417.00	434.00	1,875
2020-08-20	428.40	435.60	407.00	434.90	4,931
2020-08-19	438.10	438.10	416.20	436.80	1,031
2020-08-18	437.40	438.70	415.60	437.90	999
2020-08-17	431.30	439.70	409.80	439.10	1,416
2020-08-14	441.60	441.60	419.60	436.20	828
2020-08-13	437.00	440.20	415.20	440.20	238
2020-08-12	432.00	438.20	410.40	438.20	5,394
2020-08-11	430.30	432.20	408.80	429.90	4,457
2020-08-10	434.70	434.70	413.00	426.60	5,676
2020-08-07	417.20	425.50	396.40	424.70	3,439
2020-08-06	417.60	417.90	396.80	417.20	5,825
2020-08-05	414.10	414.30	393.40	413.70	3,079
2020-08-04	417.20	417.80	396.40	408.60	4,787
2020-08-03	407.70	409.50	387.40	408.70	20,424
2020-07-31	406.90	410.30	386.60	407.80	3,385
2020-07-30	411.50	413.00	391.00	412.30	1,065
2020-07-29	410.70	412.30	390.20	412.30	309
2020-07-28	418.10	418.10	397.20	411.40	1,339
2020-07-27	409.20	415.70	388.80	415.70	4,673
2020-07-24	412.00	412.00	391.40	408.10	2,980
2020-07-23	421.80	421.80	400.80	414.50	663
2020-07-22	414.30	418.40	393.60	416.80	3,236
2020-07-21	414.10	417.50	393.40	415.40	21,902
2020-07-20	398.70	415.70	378.80	398.20	3,027
2020-07-17	395.10	400.20	375.40	398.20	4,398
2020-07-16	395.50	399.80	375.80	399.20	1,217
2020-07-15	398.10	404.20	378.20	395.90	6,966
2020-07-14	381.40	402.40	362.40	390.10	3,490
2020-07-13	377.60	380.00	358.80	379.30	2,840
2020-07-10	375.30	375.30	356.60	374.00	1,863
2020-07-09	377.00	381.70	358.20	373.10	1,597
2020-07-08	380.60	385.10	361.60	381.70	1,556
2020-07-07	382.90	386.70	363.80	384.70	886
2020-07-06	381.80	382.80	362.80	380.50	13,920
2020-07-03	382.70	383.80	363.60	375.40	11,707
2020-07-02	376.60	381.00	357.80	379.20	1,523
2020-07-01	378.10	378.30	359.20	376.50	13,945
2020-06-30	369.80	378.60	351.40	367.60	2,644
2020-06-29	356.20	368.30	338.40	361.00	4,319
2020-06-26	361.40	368.60	343.40	357.40	6,081
2020-06-25	362.90	362.90	344.80	358.40	5,126
2020-06-24	361.20	367.60	343.20	365.70	4,757
2020-06-23	357.60	366.30	339.80	365.70	17,237
2020-06-22	357.20	364.80	339.40	356.80	4,549
2020-06-19	359.30	359.30	359.30	359.30	0
2020-06-18	354.30	365.60	336.60	359.30	1,780
2020-06-17	352.40	365.90	333.80	353.20	13,364
2020-06-16	341.40	355.20	324.40	334.50	1,426
2020-06-15	329.60	336.40	313.20	334.50	812
2020-06-12	332.20	344.30	315.60	337.00	4,565
2020-06-11	341.80	346.40	324.80	342.90	881
2020-06-10	349.80	358.40	332.40	354.20	4,241
2020-06-09	356.80	358.70	339.00	352.10	1,711
2020-06-08	360.20	362.00	342.20	359.50	796
2020-06-05	354.10	362.00	336.40	360.80	2,044
2020-06-04	354.90	356.00	337.20	353.20	1,232
2020-06-03	357.40	361.40	339.60	353.30	2,450
2020-06-02	347.50	358.50	330.20	352.60	1,482
2020-06-01	348.00	355.50	330.60	344.40	1,600
2020-05-29	340.40	341.80	323.40	343.90	7,043
2020-05-28	339.10	347.40	322.20	343.90	21,920
2020-05-27	330.10	337.70	313.60	329.20	1,172
2020-05-26	321.60	329.70	305.60	329.20	7,186
2020-05-20	313.20	317.30	297.60	314.80	1,533
2020-05-19	309.00	315.90	293.60	314.80	3,661
2020-05-18	301.80	305.10	286.80	299.20	2,666
2020-05-15	304.00	305.20	288.80	299.20	5,104
2020-05-14	302.50	307.90	287.40	300.70	11,003
2020-05-13	294.50	318.00	279.80	304.30	10,431
2020-05-12	284.80	284.80	270.60	283.50	1,403
2020-05-11	273.80	282.80	260.20	281.50	269
2020-05-07	262.30	275.60	249.20	275.00	1,040
2020-05-06	270.50	270.50	250.80	264.50	187
2020-05-05	263.30	267.30	250.20	264.90	467
2020-05-04	265.00	265.00	251.80	262.40	1,242
2020-04-30	278.10	278.20	264.20	273.50	1,537
2020-04-29	270.00	273.50	256.60	273.50	1,084
2020-04-28	271.70	273.90	258.20	273.50	4,064
2020-04-27	262.50	274.00	249.40	273.50	2,520
2020-04-24	265.20	265.20	252.00	260.00	49
2020-04-23	268.00	269.40	254.60	264.10	106
2020-04-22	259.70	266.40	246.80	260.00	322
2020-04-21	262.70	267.60	249.60	260.00	2,238
2020-04-20	262.10	266.70	249.00	266.70	897
2020-04-17	265.80	267.90	252.60	264.40	1,269
2020-04-16	256.40	257.60	243.60	251.40	3,104
2020-04-15	262.90	263.00	249.80	256.00	2,158
2020-04-09	276.00	276.30	247.00	266.60	147
2020-04-08	263.50	267.10	250.40	266.60	2,294
2020-04-07	262.70	266.20	249.60	253.10	3,643
2020-04-06	252.60	253.20	240.00	239.10	0
2020-04-03	236.00	243.60	224.20	241.30	119
2020-04-03	236.00	243.60	224.20	239.10	854
2020-04-02	242.50	241.30	241.30	241.30	4,415
2020-04-02	242.50	242.60	230.40	239.00	70
2020-04-01	239.20	239.00	239.00	239.00	2,884
2020-04-01	239.20	243.20	227.40	243.50	222
2020-03-31	234.50	245.25	223.00	243.50	6,521
2020-03-31	234.50	244.50	223.00	231.00	3,352
2020-03-30	227.75	231.00	216.50	231.00	8,180
2020-03-30	227.75	230.00	216.50	229.25	5,428
2020-03-28	240.50	240.50	229.25	229.25	0
2020-03-27	240.50	241.50	227.75	242.25	6,708
2020-03-26	241.50	243.50	223.00	245.50	2,137
2020-03-25	222.50	233.25	211.50	216.00	3,097
2020-03-24	212.00	214.50	201.50	199.50	6,392
2020-03-23	203.35	203.35	193.20	206.85	1,478
2020-03-20	208.70	216.50	198.40	199.40	6,333
2020-03-19	190.60	199.50	181.20	194.40	2,509
2020-03-18	214.00	214.25	201.30	215.75	3,009
2020-03-17	218.75	235.50	208.00	226.00	4,782
2020-03-16	227.25	231.75	209.50	240.75	12,549
2020-03-13	235.25	263.25	223.50	234.50	68,562
2020-03-12	258.25	258.50	241.75	267.00	3,730
2020-03-11	280.00	282.00	266.00	278.00	38,492
2020-03-10	274.00	285.50	260.50	274.75	59,366
2020-03-09	262.50	270.75	249.50	278.75	1,535
2020-03-06	281.50	281.75	267.50	278.75	52,748
2020-03-05	293.50	295.50	279.00	289.25	555
2020-03-04	285.25	290.75	271.00	288.00	1,324
2020-03-03	283.00	291.50	269.00	274.75	3,763
2020-03-02	286.25	287.50	272.00	276.75	136
2020-02-28	267.75	281.75	254.50	282.50	1,816
2020-02-27	292.50	293.25	278.00	301.00	825
2020-02-26	297.75	302.75	283.00	306.00	2,115
2020-02-25	305.75	310.75	290.50	307.00	4,015
2020-02-24	315.75	315.75	300.00	323.75	2,786
2020-02-21	325.75	330.25	309.50	323.75	1,185
2020-02-20	332.50	333.50	316.00	331.50	117
2020-02-19	324.50	332.50	308.50	331.75	1,279
2020-02-18	325.25	325.25	309.00	324.25	0
2020-02-17	323.50	328.25	307.50	327.25	2,377
2020-02-14	313.50	323.25	298.00	322.50	3,204
2020-02-13	311.50	314.00	296.00	314.00	966
2020-02-12	316.75	317.75	301.00	314.25	1,752
2020-02-11	306.25	315.25	291.00	315.25	528
2020-02-10	300.50	307.75	285.50	306.00	2,615
2020-02-07	302.50	303.00	287.50	298.25	4,383
2020-02-06	308.25	309.50	293.00	306.25	7,308
2020-02-05	303.00	324.25	288.00	304.50	16,617
2020-02-04	305.25	305.25	290.00	301.75	3,436
2020-02-03	298.75	303.25	284.00	291.75	3,221
2020-01-31	301.50	301.50	286.50	299.00	2,581
2020-01-30	308.25	308.25	286.50	299.00	9,219
2020-01-29	305.25	310.75	290.00	310.75	10,119
2020-01-28	297.25	303.00	282.50	303.00	4,101
2020-01-27	306.75	306.75	291.50	300.75	5,563
2020-01-24	301.00	310.00	286.00	308.50	7,576
2020-01-23	308.75	309.00	293.50	305.75	6,218
2020-01-22	314.50	315.75	299.00	309.75	2,527
2020-01-21	312.00	314.00	296.50	312.50	878
2020-01-20	313.50	316.50	298.00	314.50	6,480
2020-01-17	315.75	321.25	300.00	316.75	2,753
2020-01-16	315.75	315.75	300.00	313.50	1,956
2020-01-15	317.75	317.75	302.00	313.25	287
2020-01-14	315.25	315.25	299.50	312.25	313
2020-01-13	316.75	317.50	301.00	314.00	115
2020-01-10	314.00	315.75	298.50	314.25	2,499
2020-01-09	313.50	313.50	298.00	311.00	1,641
2020-01-08	299.25	307.50	284.50	306.75	111
2020-01-07	295.75	302.00	281.00	301.75	2,028
2020-01-06	302.25	302.25	302.25	302.25	0
2020-01-03	301.50	302.25	286.50	302.25	873
2020-01-02	304.50	306.50	289.50	304.25	1,126
2019-12-31	302.75	302.75	302.75	302.75	0
2019-12-30	303.00	304.50	288.00	302.75	714
2019-12-27	306.25	306.75	291.00	304.75	862
2019-12-24	305.75	305.75	305.75	305.75	0
2019-12-23	297.75	307.50	283.00	305.75	2,300
2019-12-20	295.25	298.75	280.50	297.75	6,190
2019-12-19	267.25	295.25	254.00	294.75	14,534
2019-12-18	267.25	269.50	254.00	267.75	1,415
2019-12-17	272.00	273.00	258.50	268.75	1,254
2019-12-16	265.25	274.00	252.00	273.50	4,750
2019-12-13	262.00	264.50	249.00	264.00	3,439
2019-12-12	252.50	261.50	240.00	260.50	4,160
2019-12-11	259.25	260.25	246.50	253.75	2,437
2019-12-10	258.75	260.25	246.00	256.75	4,114
2019-12-09	264.00	265.50	251.00	263.25	625
2019-12-06	264.50	264.50	251.50	263.25	2,694
2019-12-05	264.50	264.50	251.50	260.75	940
2019-12-04	255.75	260.75	243.00	260.75	1,191
2019-12-03	261.50	262.75	248.50	256.25	304
2019-12-02	267.75	270.50	254.50	261.75	1,165
2019-11-29	260.50	265.75	247.50	265.25	3,379
2019-11-28	258.75	259.00	246.00	258.00	1,311
2019-11-27	255.75	261.25	243.00	259.00	6,686
2019-11-26	257.75	257.75	245.00	255.50	1,716
2019-11-25	254.50	256.00	242.00	254.50	3,223
2019-11-22	255.25	255.25	242.50	254.00	3,112
2019-11-21	262.50	262.75	243.75	251.75	10,049
2019-11-20	263.00	264.00	250.00	263.50	4,409
2019-11-19	262.50	266.25	249.50	263.25	677
2019-11-18	268.25	268.25	255.00	263.50	1,224
2019-11-15	265.25	267.75	252.00	267.25	5,117
2019-11-14	266.25	266.75	253.00	266.25	1,286
2019-11-13	268.75	269.00	255.50	268.00	38,748
2019-11-12	268.25	268.50	255.00	267.50	630
2019-11-11	266.75	271.50	253.50	265.75	988
2019-11-08	271.50	271.50	258.00	269.75	274
2019-11-07	272.50	274.25	259.00	271.75	544
2019-11-06	278.25	278.75	264.50	269.75	5,019
2019-11-05	276.25	277.75	262.50	276.75	4,447
2019-11-04	274.50	279.50	261.00	278.00	11,091
2019-11-01	270.00	283.50	256.50	283.50	1,390
2019-10-31	275.25	275.25	255.50	267.75	5,126
2019-10-30	286.25	294.00	270.25	280.75	3,694
2019-10-29	284.50	288.00	270.50	286.00	1,074
2019-10-28	283.50	287.00	269.50	286.00	10,238
2019-10-25	284.50	301.00	270.50	286.25	3,844
2019-10-24	269.25	291.75	256.00	283.75	818
2019-10-23	263.00	264.00	250.00	252.50	681
2019-10-22	255.25	261.00	242.50	260.50	1,360
2019-10-21	254.00	256.00	241.50	255.50	1,185
2019-10-18	257.25	257.25	244.50	251.25	1,365
2019-10-17	252.50	256.75	240.00	256.25	4,026
2019-10-16	254.00	254.25	241.50	253.25	2,222
2019-10-15	246.75	254.25	234.50	247.00	350
2019-10-14	249.25	249.50	237.00	247.00	0
2019-10-11	247.75	248.00	235.50	246.25	576
2019-10-10	241.50	243.50	229.50	243.50	86
2019-10-09	247.75	248.00	232.00	241.75	46
2019-10-08	253.00	253.25	240.50	247.75	467
2019-10-07	255.25	255.25	242.50	250.50	86
2019-10-04	245.75	254.25	233.50	253.25	13,479
2019-10-03	245.25	247.00	233.00	245.75	3,451
2019-10-02	256.25	256.50	243.50	245.75	1,273
2019-10-01	256.25	258.25	243.50	255.75	1,350
2019-09-30	257.25	257.50	244.50	256.25	698
2019-09-27	256.75	257.75	244.00	257.25	710
2019-09-26	257.25	257.75	244.00	256.00	1,271
2019-09-25	265.25	265.25	245.00	257.50	1,061
2019-09-24	263.00	268.00	250.00	266.50	1,065
2019-09-23	264.50	266.00	251.50	265.00	793
2019-09-20	268.25	269.75	255.00	264.50	4,102
2019-09-19	279.25	279.25	265.50	271.25	1,330
2019-09-18	282.50	283.75	268.50	278.50	60
2019-09-17	282.50	283.00	268.50	281.25	60
2019-09-16	275.75	284.75	262.00	282.50	1,501
2019-09-13	269.25	281.75	256.00	280.25	93
2019-09-12	266.25	271.50	253.00	271.25	2,638
2019-09-11	257.75	267.50	245.00	267.50	1,246
2019-09-10	261.00	266.00	248.00	263.00	694
2019-09-09	270.00	270.25	256.50	267.50	1,420
2019-09-06	266.25	268.50	253.00	267.25	8,886
2019-09-05	271.50	271.50	258.00	268.25	3,873
2019-09-04	270.50	270.50	257.00	267.25	5,693
2019-09-03	270.00	272.50	256.50	266.50	1,704
2019-09-02	271.00	271.50	257.50	269.00	13,294
2019-08-30	263.50	271.25	250.50	268.25	822
2019-08-29	256.75	268.25	244.00	257.25	828
2019-08-28	256.25	257.75	243.50	257.25	1,499
2019-08-27	252.00	257.00	239.50	256.00	869
2019-08-23	260.00	261.00	242.50	257.50	3,025
2019-08-22	254.00	259.00	241.50	257.50	869
2019-08-21	248.75	253.25	236.50	253.25	1,206
2019-08-20	251.00	251.00	238.50	246.00	12,924
2019-08-19	240.00	250.50	228.00	250.25	396
2019-08-16	240.00	245.25	228.00	244.50	0
2019-08-15	244.50	246.25	228.50	241.00	1,325
2019-08-14	243.00	244.75	230.50	241.75	1,134
2019-08-13	243.50	247.00	230.00	246.50	1,739
2019-08-12	246.25	248.75	234.00	243.25	47
2019-08-09	252.00	252.25	239.50	245.75	1,857
2019-08-08	252.50	252.50	240.00	249.25	730
2019-08-07	253.50	253.75	241.00	246.25	986
2019-08-06	246.25	248.25	234.00	246.25	92
2019-08-05	245.75	245.75	233.50	244.25	975
2019-08-02	251.50	252.50	239.00	249.00	2,073
2019-08-01	252.00	252.00	238.50	251.75	2,780
2019-07-31	252.00	252.75	239.50	252.25	381
2019-07-30	256.25	257.00	243.50	252.75	989
2019-07-29	260.50	260.75	247.50	258.00	5,995
2019-07-26	259.25	259.50	246.50	259.00	462
2019-07-25	262.50	262.75	244.00	256.75	190
2019-07-24	260.50	260.50	247.50	259.25	268
2019-07-23	265.75	265.75	252.50	259.50	399
2019-07-22	267.25	267.25	250.50	260.75	1,717
2019-07-19	269.25	272.75	256.00	261.00	1,438
2019-07-18	274.00	274.00	257.50	257.50	2,121
2019-07-17	272.50	276.00	259.00	273.50	174
2019-07-16	271.00	276.00	257.50	274.00	1,882
2019-07-15	270.00	275.25	256.50	273.00	1,114
2019-07-12	273.50	273.50	260.00	267.00	372
2019-07-11	263.50	265.00	250.50	263.50	960
2019-07-10	270.00	270.25	256.50	263.00	117
2019-07-09	268.25	272.50	255.00	270.50	1,905
2019-07-08	272.00	274.25	258.50	272.75	135
2019-07-05	280.00	281.50	266.00	274.00	339
2019-07-04	280.00	280.75	266.00	279.50	1,452
2019-07-03	284.00	284.50	270.00	283.50	816
2019-07-02	287.75	287.75	270.50	284.00	648
2019-07-01	283.50	289.75	269.50	286.25	1,386
2019-06-28	279.25	281.75	265.50	280.25	5,127
2019-06-27	276.75	278.75	263.00	277.75	13
2019-06-26	280.50	280.50	266.00	276.50	0
2019-06-25	279.25	279.50	265.50	279.00	29
2019-06-24	278.75	282.00	265.00	280.00	0
2019-06-21	278.25	278.25	278.25	278.25	0
2019-06-20	277.25	281.75	263.50	278.25	5,437
2019-06-19	281.50	284.50	267.50	278.00	2,337
2019-06-18	274.00	279.75	260.50	279.50	2,683
2019-06-17	272.50	272.75	259.00	271.75	0
2019-06-14	271.00	271.00	257.50	267.75	1,464
2019-06-13	275.25	275.50	261.50	272.25	3
2019-06-12	265.25	273.00	252.00	272.50	1,997
2019-06-11	272.00	273.50	258.50	266.50	1,007
2019-06-10	253.00	272.00	240.50	272.00	30
2019-06-07	258.75	265.50	246.00	265.50	617
2019-06-06	258.25	258.25	258.25	258.25	0
2019-06-05	255.75	264.25	243.00	258.25	8,170
2019-06-04	250.50	257.50	238.00	256.25	4,126
2019-06-03	254.50	254.75	242.00	248.00	2,760
2019-05-31	251.00	253.50	235.25	259.25	257
2019-05-30	259.25	259.25	259.25	259.25	0
2019-05-29	260.50	260.50	247.50	259.25	360
2019-05-28	258.75	259.75	246.00	259.25	2,672
2019-05-24	262.50	263.25	249.50	260.25	1,105
2019-05-23	264.50	264.50	251.50	261.50	524
2019-05-22	270.50	270.50	257.00	264.75	3,526
2019-05-21	264.50	268.25	251.50	266.75	672
2019-05-20	260.00	266.00	247.00	263.50	3,848
2019-05-17	258.75	259.00	246.00	258.75	18,055
2019-05-16	253.00	259.50	240.50	259.00	828
2019-05-15	255.25	265.50	242.50	253.75	273
2019-05-14	225.25	227.00	214.00	226.00	0
2019-05-13	227.25	227.50	216.00	225.25	103
2019-05-10	225.75	227.50	214.50	225.50	0
2019-05-09	227.25	227.25	216.00	223.25	748
2019-05-08	222.00	228.50	211.00	224.75	301
2019-05-07	223.50	228.25	212.50	224.00	1,106
2019-05-03	228.75	230.75	217.50	230.25	523
2019-05-02	233.00	233.00	221.50	228.75	5,846
2019-05-01	233.00	233.00	233.00	233.00	0
2019-04-30	234.00	234.00	222.50	233.00	0
2019-04-29	230.50	233.50	219.00	233.00	1,000

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735