I.a.r Systems G Share History

I.a.r Systems G Share Price history. The following table shows end-of-day data 0QTV historical share prices for I.a.r Systems G, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	137.00	137.00	137.00	137.00	0
2024-05-02	137.00	137.00	137.00	137.00	0
2024-05-01	137.00	137.00	137.00	137.00	0
2024-04-30	137.00	137.00	137.00	137.00	0
2024-04-29	137.00	137.00	137.00	137.00	0
2024-04-26	137.00	137.00	137.00	137.00	0
2024-04-25	137.00	137.00	137.00	137.00	0
2024-04-24	137.00	137.00	137.00	137.00	0
2024-04-23	137.00	137.00	137.00	137.00	0
2024-04-22	137.00	137.00	137.00	137.00	368
2024-04-19	134.50	134.50	134.50	134.50	0
2024-04-18	134.50	134.50	134.50	134.50	574
2024-04-17	138.00	138.00	138.00	138.00	0
2024-04-16	138.00	138.00	138.00	138.00	0
2024-04-15	138.00	138.00	138.00	138.00	3
2024-04-12	138.00	138.00	138.00	138.00	0
2024-04-11	138.00	138.00	138.00	138.00	0
2024-04-10	138.00	138.00	138.00	138.00	0
2024-04-09	138.00	138.00	138.00	138.00	29
2024-04-08	138.00	138.00	138.00	138.00	62
2024-04-05	138.00	138.00	138.00	138.00	131
2024-04-04	138.00	138.00	138.00	138.00	64
2024-04-03	138.00	138.00	138.00	138.00	39
2024-04-02	138.00	138.00	138.00	138.00	555
2024-04-01	139.60	139.60	139.60	139.60	0
2024-03-29	139.60	139.60	139.60	139.60	0
2024-03-28	139.60	139.60	139.60	139.60	46
2024-03-27	139.60	139.60	139.60	139.60	0
2024-03-26	139.60	139.60	139.60	139.60	66
2024-03-25	139.60	139.60	139.60	139.60	26
2024-03-22	139.60	139.60	139.60	139.60	0
2024-03-21	139.60	139.60	139.60	139.60	43
2024-03-20	139.60	139.60	139.60	139.60	0
2024-03-19	139.60	139.60	139.60	139.60	0
2024-03-18	139.60	139.60	139.60	139.60	72
2024-03-15	141.60	141.60	141.60	141.60	0
2024-03-14	141.60	141.60	141.60	141.60	292
2024-03-13	135.60	135.60	135.60	135.60	290
2024-03-12	133.68	133.68	133.68	133.68	0
2024-03-11	133.68	133.68	133.68	133.68	0
2024-03-08	133.68	133.68	133.68	133.68	0
2024-03-07	133.68	133.68	133.68	133.68	0
2024-03-06	133.68	133.68	133.68	133.68	0
2024-03-05	133.68	133.68	133.68	133.68	0
2024-03-04	133.68	133.68	133.68	133.68	0
2024-03-01	133.68	133.68	133.68	133.68	0
2024-02-29	133.68	133.68	133.68	133.68	0
2024-02-28	133.68	133.68	133.68	133.68	0
2024-02-27	133.68	133.68	133.68	133.68	0
2024-02-26	133.68	133.68	133.68	133.68	0
2024-02-23	133.68	133.68	133.68	133.68	0
2024-02-22	133.68	133.68	133.68	133.68	3
2024-02-21	133.68	133.68	133.68	133.68	0
2024-02-20	133.68	133.68	133.68	133.68	0
2024-02-19	133.68	133.68	133.68	133.68	0
2024-02-16	133.68	133.68	133.68	133.68	0
2024-02-15	133.68	133.68	133.68	133.68	0
2024-02-14	133.68	133.68	133.68	133.68	0
2024-02-13	133.68	133.68	133.68	133.68	0
2024-02-12	133.68	133.68	133.68	133.68	915
2024-02-09	137.00	137.00	137.00	137.00	1,869
2024-02-08	137.00	137.00	137.00	137.00	2,460
2024-02-07	130.20	130.20	130.20	130.20	0
2024-02-06	130.20	130.20	130.20	130.20	0
2024-02-05	130.20	130.20	130.20	130.20	0
2024-02-02	130.20	130.20	130.20	130.20	0
2024-02-01	130.20	130.20	130.20	130.20	0
2024-01-31	130.20	130.20	130.20	130.20	0
2024-01-30	130.20	130.20	130.20	130.20	0
2024-01-29	130.20	130.20	130.20	130.20	0
2024-01-26	130.20	130.20	130.20	130.20	0
2024-01-25	130.20	130.20	130.20	130.20	0
2024-01-24	130.20	130.20	130.20	130.20	0
2024-01-23	130.20	130.20	130.20	130.20	0
2024-01-22	130.20	130.20	130.20	130.20	0
2024-01-19	130.20	130.20	130.20	130.20	0
2024-01-18	130.20	130.20	130.20	130.20	0
2024-01-17	130.20	130.20	130.20	130.20	0
2024-01-16	130.20	130.20	130.20	130.20	0
2024-01-15	130.20	130.20	130.20	130.20	0
2024-01-12	130.20	130.20	130.20	130.20	287
2024-01-11	136.00	136.00	136.00	136.00	89
2024-01-10	136.00	136.00	136.00	136.00	12
2024-01-09	129.00	129.00	129.00	129.00	0
2024-01-08	129.00	129.00	129.00	129.00	0
2024-01-05	129.00	129.00	129.00	129.00	0
2024-01-04	129.00	129.00	129.00	129.00	0
2024-01-03	129.00	129.00	129.00	129.00	0
2024-01-02	129.00	129.00	129.00	129.00	0
2024-01-01	129.00	129.00	129.00	129.00	0
2023-12-29	129.00	129.00	129.00	129.00	36
2023-12-28	121.00	121.00	121.00	121.00	0
2023-12-27	121.00	121.00	121.00	121.00	0
2023-12-26	121.00	121.00	121.00	121.00	0
2023-12-25	121.00	121.00	121.00	121.00	0
2023-12-22	121.00	121.00	121.00	121.00	0
2023-12-21	121.00	121.00	121.00	121.00	0
2023-12-20	121.00	121.00	121.00	121.00	0
2023-12-19	121.00	121.00	121.00	121.00	0
2023-12-18	121.00	121.00	121.00	121.00	0
2023-12-15	121.00	121.00	121.00	121.00	0
2023-12-14	121.00	121.00	121.00	121.00	0
2023-12-13	121.00	121.00	121.00	121.00	0
2023-12-12	121.00	121.00	121.00	121.00	0
2023-12-11	121.00	121.00	121.00	121.00	0
2023-12-08	121.00	121.00	121.00	121.00	0
2023-12-07	121.00	121.00	121.00	121.00	0
2023-12-06	121.00	121.00	121.00	121.00	162
2023-12-05	112.80	112.80	112.80	112.80	0
2023-12-04	112.80	112.80	112.80	112.80	0
2023-12-01	112.80	112.80	112.80	112.80	0
2023-11-30	112.80	112.80	112.80	112.80	39
2023-11-29	113.20	113.20	113.20	113.20	0
2023-11-28	113.20	113.20	113.20	113.20	0
2023-11-27	113.20	113.20	113.20	113.20	7
2023-11-24	108.60	108.60	108.60	108.60	0
2023-11-23	108.60	108.60	108.60	108.60	0
2023-11-22	108.60	108.60	108.60	108.60	0
2023-11-21	108.60	108.60	108.60	108.60	0
2023-11-20	108.60	108.60	108.60	108.60	0
2023-11-17	108.60	108.60	108.60	108.60	0
2023-11-16	108.60	108.60	108.60	108.60	177
2023-11-15	105.60	105.60	105.60	105.60	154
2023-11-14	101.40	101.40	101.40	101.40	452
2023-11-13	96.70	96.70	96.70	96.70	1
2023-11-10	93.00	93.00	93.00	93.00	0
2023-11-09	93.00	93.00	93.00	93.00	78
2023-11-08	93.00	93.00	93.00	93.00	0
2023-11-07	93.00	93.00	93.00	93.00	0
2023-11-06	93.00	93.00	93.00	93.00	0
2023-11-03	93.00	93.00	93.00	93.00	17
2023-11-02	93.00	93.00	93.00	93.00	0
2023-11-01	93.00	93.00	93.00	93.00	0
2023-10-31	93.00	93.00	93.00	93.00	0
2023-10-30	93.00	93.00	93.00	93.00	0
2023-10-27	93.00	93.00	93.00	93.00	38
2023-10-26	94.90	94.90	94.90	94.90	68
2023-10-25	79.20	79.20	79.20	79.20	0
2023-10-24	79.20	79.20	79.20	79.20	0
2023-10-23	79.20	79.20	79.20	79.20	0
2023-10-20	79.20	79.20	79.20	79.20	0
2023-10-19	79.20	79.20	79.20	79.20	0
2023-10-18	79.20	79.20	79.20	79.20	28
2023-10-17	79.20	79.20	79.20	79.20	0
2023-10-16	79.20	79.20	79.20	79.20	0
2023-10-13	79.20	79.20	79.20	79.20	75
2023-10-12	80.20	80.20	80.20	80.20	54
2023-10-11	79.20	79.20	79.20	79.20	0
2023-10-10	79.20	79.20	79.20	79.20	0
2023-10-09	79.20	79.20	79.20	79.20	0
2023-10-06	79.20	79.20	79.20	79.20	0
2023-10-05	79.20	79.20	79.20	79.20	0
2023-10-04	79.20	79.20	79.20	79.20	88
2023-10-03	82.10	82.10	82.10	82.10	4
2023-10-02	82.90	82.90	82.90	82.90	0
2023-09-29	82.90	82.90	82.90	82.90	0
2023-09-28	82.90	82.90	82.90	82.90	201
2023-09-27	82.20	82.20	82.20	82.20	0
2023-09-26	82.20	82.20	82.20	82.20	5
2023-09-25	88.00	88.00	88.00	88.00	0
2023-09-22	88.00	88.00	88.00	88.00	134
2023-09-21	82.30	82.30	82.30	82.30	45
2023-09-20	72.60	72.60	72.60	72.60	0
2023-09-19	72.60	72.60	72.60	72.60	0
2023-09-18	72.60	72.60	72.60	72.60	0
2023-09-15	72.60	72.60	72.60	72.60	680
2023-09-14	80.70	80.70	80.70	80.70	0
2023-09-13	80.70	80.70	80.70	80.70	0
2023-09-12	80.70	80.70	80.70	80.70	0
2023-09-11	80.70	80.70	80.70	80.70	0
2023-09-08	80.70	80.70	80.70	80.70	0
2023-09-07	80.70	80.70	80.70	80.70	0
2023-09-06	80.70	80.70	80.70	80.70	31
2023-09-05	80.70	80.70	80.70	80.70	185
2023-09-04	83.60	83.60	83.60	83.60	0
2023-09-01	83.60	83.60	83.60	83.60	69
2023-08-31	83.60	83.60	83.60	83.60	38
2023-08-30	83.60	83.60	83.60	83.60	0
2023-08-29	83.60	83.60	83.60	83.60	0
2023-08-28	83.60	83.60	83.60	83.60	0
2023-08-25	83.60	83.60	83.60	83.60	0
2023-08-24	83.60	83.60	83.60	83.60	82
2023-08-23	83.60	83.60	83.60	83.60	0
2023-08-22	83.60	83.60	83.60	83.60	190
2023-08-21	78.50	78.50	78.50	78.50	134
2023-08-18	81.70	81.70	81.70	81.70	128
2023-08-17	82.20	82.20	82.20	82.20	0
2023-08-16	82.20	82.20	82.20	82.20	12
2023-08-15	85.90	85.90	85.90	85.90	23
2023-08-14	85.90	85.90	85.90	85.90	2
2023-08-11	88.30	88.30	88.30	88.30	50
2023-08-10	87.60	87.60	87.60	87.60	108
2023-08-09	91.80	91.80	91.80	91.80	104
2023-08-08	86.00	86.00	86.00	86.00	40
2023-08-07	86.50	86.50	86.50	86.50	191
2023-08-04	88.80	88.80	88.80	88.80	40
2023-08-03	88.90	88.90	88.90	88.90	452
2023-08-02	93.70	93.70	93.70	93.70	62
2023-08-01	91.00	91.00	91.00	91.00	146
2023-07-31	91.00	91.00	91.00	91.00	100
2023-07-28	86.90	86.90	86.90	86.90	25
2023-07-27	86.90	86.90	86.90	86.90	57
2023-07-26	86.90	86.90	86.90	86.90	90
2023-07-25	86.30	86.30	86.30	86.30	3
2023-07-24	84.30	84.30	84.30	84.30	20
2023-07-21	86.00	86.00	86.00	86.00	0
2023-07-20	86.00	86.00	86.00	86.00	0
2023-07-19	86.00	86.00	86.00	86.00	187
2023-07-18	87.90	87.90	87.90	87.90	0
2023-07-17	87.90	87.90	87.90	87.90	0
2023-07-14	87.90	87.90	87.90	87.90	118
2023-07-13	88.40	88.40	88.40	88.40	0
2023-07-12	88.40	88.40	88.40	88.40	0
2023-07-11	88.40	88.40	88.40	88.40	9
2023-07-10	88.00	88.00	88.00	88.00	128
2023-07-07	88.00	88.00	88.00	88.00	0
2023-07-06	88.00	88.00	88.00	88.00	84
2023-07-05	86.90	86.90	86.90	86.90	122
2023-07-04	85.80	85.80	85.80	85.80	0
2023-07-03	85.80	85.80	85.80	85.80	124
2023-06-30	77.90	77.90	77.90	77.90	0
2023-06-29	77.90	77.90	77.90	77.90	0
2023-06-28	77.90	77.90	77.90	77.90	0
2023-06-27	77.90	77.90	77.90	77.90	204
2023-06-26	82.90	82.90	82.90	82.90	326
2023-06-23	82.90	82.90	82.90	82.90	0
2023-06-22	82.90	82.90	82.90	82.90	0
2023-06-21	82.90	82.90	82.90	82.90	0
2023-06-20	82.90	82.90	82.90	82.90	117
2023-06-19	81.00	81.00	81.00	81.00	144
2023-06-16	87.80	87.80	87.80	87.80	0
2023-06-15	87.80	87.80	87.80	87.80	0
2023-06-14	87.80	87.80	87.80	87.80	0
2023-06-13	87.80	87.80	87.80	87.80	0
2023-06-12	87.80	87.80	87.80	87.80	6
2023-06-09	119.40	119.40	119.40	119.40	0
2023-06-08	119.40	119.40	119.40	119.40	0
2023-06-07	119.40	119.40	119.40	119.40	0
2023-06-06	119.40	119.40	119.40	119.40	0
2023-06-05	119.40	119.40	119.40	119.40	0
2023-06-02	119.40	119.40	119.40	119.40	0
2023-06-01	119.40	119.40	119.40	119.40	0
2023-05-31	119.40	119.40	119.40	119.40	0
2023-05-30	119.40	119.40	119.40	119.40	0
2023-05-29	119.40	119.40	119.40	119.40	0
2023-05-26	119.40	119.40	119.40	119.40	0
2023-05-25	119.40	119.40	119.40	119.40	0
2023-05-24	119.40	119.40	119.40	119.40	0
2023-05-23	119.40	119.40	119.40	119.40	0
2023-05-22	119.40	119.40	119.40	119.40	0
2023-05-19	119.40	119.40	119.40	119.40	0
2023-05-18	119.40	119.40	119.40	119.40	0
2023-05-17	119.40	119.40	119.40	119.40	0
2023-05-16	119.40	119.40	119.40	119.40	0
2023-05-15	119.40	119.40	119.40	119.40	0
2023-05-12	119.40	119.40	119.40	119.40	0
2023-05-11	119.40	119.40	119.40	119.40	0
2023-05-10	119.40	119.40	119.40	119.40	0
2023-05-09	119.40	119.40	119.40	119.40	0
2023-05-08	119.40	119.40	119.40	119.40	0
2023-05-05	119.40	119.40	119.40	119.40	0
2023-05-04	119.40	119.40	119.40	119.40	0
2023-05-03	119.40	119.40	119.40	119.40	0
2023-05-02	119.40	119.40	119.40	119.40	0
2023-05-01	119.40	119.40	119.40	119.40	0
2023-04-28	119.40	119.40	119.40	119.40	0
2023-04-27	119.40	119.40	119.40	119.40	0
2023-04-26	119.40	119.40	119.40	119.40	0
2023-04-25	119.40	119.40	119.40	119.40	0
2023-04-24	119.40	119.40	119.40	119.40	0
2023-04-21	119.40	119.40	119.40	119.40	0
2023-04-20	119.40	119.40	119.40	119.40	0
2023-04-19	119.40	119.40	119.40	119.40	4,351
2023-04-18	123.60	123.60	123.60	123.60	147
2023-04-17	120.60	120.60	120.60	120.60	6
2023-04-14	124.40	124.40	124.40	124.40	0
2023-04-13	124.40	124.40	124.40	124.40	0
2023-04-12	124.40	124.40	124.40	124.40	444
2023-04-11	123.00	123.00	123.00	123.00	8
2023-04-10	123.00	123.00	123.00	123.00	0
2023-04-07	123.00	123.00	123.00	123.00	0
2023-04-06	123.00	123.00	123.00	123.00	0
2023-04-05	123.00	123.00	123.00	123.00	0
2023-04-04	123.00	123.00	123.00	123.00	0
2023-04-03	123.00	123.00	123.00	123.00	0
2023-03-31	123.00	123.00	123.00	123.00	24
2023-03-30	123.00	123.00	123.00	123.00	0
2023-03-29	123.00	123.00	123.00	123.00	0
2023-03-28	123.00	123.00	123.00	123.00	0
2023-03-27	123.00	123.00	123.00	123.00	0
2023-03-24	123.00	123.00	123.00	123.00	0
2023-03-23	123.00	123.00	123.00	123.00	0
2023-03-22	123.00	123.00	123.00	123.00	0
2023-03-21	123.00	123.00	123.00	123.00	0
2023-03-20	123.00	123.00	123.00	123.00	57
2023-03-17	123.80	123.80	123.80	123.80	0
2023-03-16	123.80	123.80	123.80	123.80	0
2023-03-15	123.80	123.80	123.80	123.80	0
2023-03-14	123.80	123.80	123.80	123.80	0
2023-03-13	123.80	123.80	123.80	123.80	0
2023-03-10	123.80	123.80	123.80	123.80	780
2023-03-09	123.80	123.80	123.80	123.80	0
2023-03-08	123.80	123.80	123.80	123.80	0
2023-03-07	123.80	123.80	123.80	123.80	0
2023-03-06	123.80	123.80	123.80	123.80	0
2023-03-03	123.80	123.80	123.80	123.80	0
2023-03-02	123.80	123.80	123.80	123.80	0
2023-03-01	123.80	123.80	123.80	123.80	462
2023-02-28	122.00	122.00	122.00	122.00	1,700
2023-02-27	129.40	129.40	129.40	129.40	0
2023-02-24	129.40	129.40	129.40	129.40	0
2023-02-23	129.40	129.40	129.40	129.40	0
2023-02-22	129.40	129.40	129.40	129.40	0
2023-02-21	129.40	129.40	129.40	129.40	75
2023-02-20	142.00	142.00	142.00	142.00	0
2023-02-17	142.00	142.00	142.00	142.00	0
2023-02-16	142.00	142.00	142.00	142.00	3
2023-02-15	142.60	142.60	142.60	142.60	30
2023-02-14	161.00	161.00	161.00	161.00	0
2023-02-13	161.00	161.00	161.00	161.00	0
2023-02-10	161.00	161.00	161.00	161.00	0
2023-02-09	161.00	161.00	161.00	161.00	0
2023-02-08	161.00	161.00	161.00	161.00	0
2023-02-07	161.00	161.00	161.00	161.00	147
2023-02-06	157.00	157.00	157.00	157.00	0
2023-02-03	157.00	157.00	157.00	157.00	0
2023-02-02	157.00	157.00	157.00	157.00	0
2023-02-01	157.00	157.00	157.00	157.00	0
2023-01-31	157.00	157.00	157.00	157.00	122
2023-01-30	157.00	157.00	157.00	157.00	0
2023-01-27	157.00	157.00	157.00	157.00	0
2023-01-26	157.00	157.00	157.00	157.00	0
2023-01-25	157.00	157.00	157.00	157.00	0
2023-01-24	157.00	157.00	157.00	157.00	0
2023-01-23	157.00	157.00	157.00	157.00	0
2023-01-20	157.00	157.00	157.00	157.00	0
2023-01-19	157.00	157.00	157.00	157.00	0
2023-01-18	157.00	157.00	157.00	157.00	0
2023-01-17	157.00	157.00	157.00	157.00	0
2023-01-16	157.00	157.00	157.00	157.00	0
2023-01-13	157.00	157.00	157.00	157.00	0
2023-01-12	157.00	157.00	157.00	157.00	0
2023-01-11	157.00	157.00	157.00	157.00	0
2023-01-10	157.00	157.00	157.00	157.00	0
2023-01-09	157.00	157.00	157.00	157.00	0
2023-01-06	157.00	157.00	157.00	157.00	0
2023-01-05	157.00	157.00	157.00	157.00	1,035
2023-01-04	156.40	156.40	156.40	156.40	1,035
2023-01-03	150.40	150.40	150.40	150.40	0
2023-01-02	150.40	150.40	150.40	150.40	0
2022-12-30	150.40	150.40	150.40	150.40	0
2022-12-29	150.40	150.40	150.40	150.40	0
2022-12-28	150.40	150.40	150.40	150.40	0
2022-12-27	150.40	150.40	150.40	150.40	0
2022-12-26	150.40	150.40	150.40	150.40	0
2022-12-23	150.40	150.40	150.40	150.40	0
2022-12-22	150.40	150.40	150.40	150.40	0
2022-12-21	150.40	150.40	150.40	150.40	0
2022-12-20	150.40	150.40	150.40	150.40	196
2022-12-19	148.40	148.40	148.40	148.40	0
2022-12-16	148.40	148.40	148.40	148.40	47
2022-12-15	150.80	150.80	150.80	150.80	0
2022-12-14	150.80	150.80	150.80	150.80	755
2022-12-13	153.00	153.00	153.00	153.00	1,189
2022-12-12	156.00	156.00	156.00	156.00	0
2022-12-09	156.00	156.00	156.00	156.00	31
2022-12-08	152.60	152.60	152.60	152.60	58
2022-12-07	134.00	134.00	134.00	134.00	6
2022-12-06	134.00	134.00	134.00	134.00	0
2022-12-05	134.00	134.00	134.00	134.00	0
2022-12-02	134.00	134.00	134.00	134.00	0
2022-12-01	134.00	134.00	134.00	134.00	0
2022-11-30	134.00	134.00	134.00	134.00	0
2022-11-29	134.00	134.00	134.00	134.00	0
2022-11-28	134.00	134.00	134.00	134.00	0
2022-11-25	134.00	134.00	134.00	134.00	0
2022-11-24	134.00	134.00	134.00	134.00	0
2022-11-23	134.00	134.00	134.00	134.00	0
2022-11-22	134.00	134.00	134.00	134.00	178
2022-11-21	134.00	134.00	134.00	134.00	0
2022-11-18	134.00	134.00	134.00	134.00	0
2022-11-17	134.00	134.00	134.00	134.00	0
2022-11-16	134.00	134.00	134.00	134.00	0
2022-11-15	134.00	134.00	134.00	134.00	0
2022-11-14	134.00	134.00	134.00	134.00	0
2022-11-11	134.00	134.00	134.00	134.00	384
2022-11-10	134.00	134.00	134.00	134.00	217
2022-11-09	128.20	128.20	128.20	128.20	182
2022-11-08	129.80	129.80	129.80	129.80	185
2022-11-07	127.80	127.80	127.80	127.80	45
2022-11-04	127.20	127.20	127.20	127.20	14
2022-11-03	127.80	127.80	127.80	127.80	58
2022-11-02	136.40	136.40	136.40	136.40	0
2022-11-01	136.40	136.40	136.40	136.40	0
2022-10-31	136.40	136.40	136.40	136.40	0
2022-10-28	136.40	136.40	136.40	136.40	0
2022-10-27	136.40	136.40	136.40	136.40	105
2022-10-26	134.20	134.20	134.20	134.20	0
2022-10-25	134.20	134.20	134.20	134.20	0
2022-10-24	134.20	134.20	134.20	134.20	0
2022-10-21	134.20	134.20	134.20	134.20	130
2022-10-20	134.60	134.60	134.60	134.60	0
2022-10-19	134.60	134.60	134.60	134.60	0
2022-10-18	134.60	134.60	134.60	134.60	726
2022-10-17	141.40	141.40	141.40	141.40	0
2022-10-14	141.40	141.40	141.40	141.40	0
2022-10-13	141.40	141.40	141.40	141.40	0
2022-10-12	141.40	141.40	141.40	141.40	0
2022-10-11	141.40	141.40	141.40	141.40	2
2022-10-10	141.40	141.40	141.40	141.40	0
2022-10-07	141.40	141.40	141.40	141.40	0
2022-10-06	141.40	141.40	141.40	141.40	0
2022-10-05	141.40	141.40	141.40	141.40	0
2022-10-04	141.40	141.40	141.40	141.40	0
2022-10-03	141.40	141.40	141.40	141.40	6
2022-09-30	141.40	141.40	141.40	141.40	0
2022-09-29	141.40	141.40	141.40	141.40	120
2022-09-28	161.00	161.00	161.00	161.00	0
2022-09-27	161.00	161.00	161.00	161.00	0
2022-09-26	161.00	161.00	161.00	161.00	0
2022-09-23	161.00	161.00	161.00	161.00	0
2022-09-22	161.00	161.00	161.00	161.00	0
2022-09-21	161.00	161.00	161.00	161.00	216
2022-09-20	161.00	161.00	161.00	161.00	0
2022-09-19	161.00	161.00	161.00	161.00	0
2022-09-16	161.00	161.00	161.00	161.00	8
2022-09-15	156.20	156.20	156.20	156.20	201
2022-09-14	168.00	168.00	168.00	168.00	38
2022-09-13	157.00	157.00	157.00	157.00	200
2022-09-12	127.40	127.40	127.40	127.40	0
2022-09-09	127.40	127.40	127.40	127.40	0
2022-09-08	127.40	127.40	127.40	127.40	0
2022-09-07	127.40	127.40	127.40	127.40	0
2022-09-06	127.40	127.40	127.40	127.40	0
2022-09-05	127.40	127.40	127.40	127.40	0
2022-09-02	127.40	127.40	127.40	127.40	0
2022-09-01	127.40	127.40	127.40	127.40	0
2022-08-31	127.40	127.40	127.40	127.40	11
2022-08-30	128.00	128.00	128.00	128.00	21
2022-08-29	115.60	115.60	115.60	115.60	0
2022-08-26	115.60	115.60	115.60	115.60	0
2022-08-25	115.60	115.60	115.60	115.60	0
2022-08-24	115.60	115.60	115.60	115.60	0
2022-08-23	115.60	115.60	115.60	115.60	0
2022-08-22	115.60	115.60	115.60	115.60	0
2022-08-19	115.60	115.60	115.60	115.60	0
2022-08-18	115.60	115.60	115.60	115.60	0
2022-08-17	115.60	115.60	115.60	115.60	0
2022-08-16	115.60	115.60	115.60	115.60	0
2022-08-15	115.60	115.60	115.60	115.60	0
2022-08-12	115.60	115.60	115.60	115.60	0
2022-08-11	115.60	115.60	115.60	115.60	0
2022-08-10	115.60	115.60	115.60	115.60	0
2022-08-09	115.60	115.60	115.60	115.60	0
2022-08-08	115.60	115.60	115.60	115.60	0
2022-08-05	115.60	115.60	115.60	115.60	0
2022-08-04	115.60	115.60	115.60	115.60	0
2022-08-03	115.60	115.60	115.60	115.60	0
2022-08-02	115.60	115.60	115.60	115.60	0
2022-08-01	115.60	115.60	115.60	115.60	0
2022-07-29	115.60	115.60	115.60	115.60	0
2022-07-28	115.60	115.60	115.60	115.60	0
2022-07-27	115.60	115.60	115.60	115.60	0
2022-07-26	115.60	115.60	115.60	115.60	0
2022-07-25	115.60	115.60	115.60	115.60	0
2022-07-22	115.60	115.60	115.60	115.60	4
2022-07-21	115.60	115.60	115.60	115.60	0
2022-07-20	115.60	115.60	115.60	115.60	0
2022-07-19	115.60	115.60	115.60	115.60	0
2022-07-18	115.60	115.60	115.60	115.60	0
2022-07-15	115.60	115.60	115.60	115.60	0
2022-07-14	115.60	115.60	115.60	115.60	0
2022-07-13	115.60	115.60	115.60	115.60	0
2022-07-12	115.60	115.60	115.60	115.60	0
2022-07-11	115.60	115.60	115.60	115.60	0
2022-07-08	115.60	115.60	115.60	115.60	0
2022-07-07	115.60	115.60	115.60	115.60	3
2022-07-06	114.80	114.80	114.80	114.80	0
2022-07-05	114.80	114.80	114.80	114.80	0
2022-07-04	114.80	114.80	114.80	114.80	48
2022-07-01	115.20	115.20	115.20	115.20	0
2022-06-30	115.20	115.20	115.20	115.20	39
2022-06-29	116.80	116.80	116.80	116.80	0
2022-06-28	116.80	116.80	116.80	116.80	0
2022-06-27	116.80	116.80	116.80	116.80	0
2022-06-24	116.80	116.80	116.80	116.80	0
2022-06-23	116.80	116.80	116.80	116.80	0
2022-06-22	116.80	116.80	116.80	116.80	0
2022-06-21	116.80	116.80	116.80	116.80	0
2022-06-20	116.80	116.80	116.80	116.80	0
2022-06-17	116.80	116.80	116.80	116.80	0
2022-06-16	116.80	116.80	116.80	116.80	0
2022-06-15	116.80	116.80	116.80	116.80	0
2022-06-14	116.80	116.80	116.80	116.80	0
2022-06-13	116.80	116.80	116.80	116.80	0
2022-06-10	116.80	116.80	116.80	116.80	0
2022-06-09	116.80	116.80	116.80	116.80	0
2022-06-08	116.80	116.80	116.80	116.80	0
2022-06-07	116.80	116.80	116.80	116.80	62
2022-06-06	116.80	116.80	116.80	116.80	0
2022-06-03	116.80	116.80	116.80	116.80	0
2022-06-02	116.80	116.80	116.80	116.80	0
2022-06-01	116.80	116.80	116.80	116.80	0
2022-05-31	116.80	116.80	116.80	116.80	0
2022-05-30	116.80	116.80	116.80	116.80	56
2022-05-27	113.00	113.00	113.00	113.00	0
2022-05-26	113.00	113.00	113.00	113.00	0
2022-05-25	113.00	113.00	113.00	113.00	0
2022-05-24	113.00	113.00	113.00	113.00	309
2022-05-23	102.60	102.60	102.60	102.60	0
2022-05-20	102.60	102.60	102.60	102.60	0
2022-05-19	102.60	102.60	102.60	102.60	0
2022-05-18	102.60	102.60	102.60	102.60	0
2022-05-17	102.60	102.60	102.60	102.60	0
2022-05-16	102.60	102.60	102.60	102.60	0
2022-05-13	102.60	102.60	102.60	102.60	0
2022-05-12	102.60	102.60	102.60	102.60	129
2022-05-11	101.40	101.40	101.40	101.40	130
2022-05-10	103.00	103.00	103.00	103.00	0
2022-05-09	103.00	103.00	103.00	103.00	0
2022-05-06	103.00	103.00	103.00	103.00	3
2022-05-05	110.20	110.20	110.20	110.20	0
2022-05-04	110.20	110.20	110.20	110.20	0
2022-05-03	110.20	110.20	110.20	110.20	0
2022-05-02	110.20	110.20	110.20	110.20	0
2022-04-29	110.20	110.20	110.20	110.20	43
2022-04-28	119.00	119.00	119.00	119.00	0
2022-04-27	119.00	119.00	119.00	119.00	0
2022-04-26	119.00	119.00	119.00	119.00	0
2022-04-25	119.00	119.00	119.00	119.00	0
2022-04-22	119.00	119.00	119.00	119.00	0
2022-04-21	119.00	119.00	119.00	119.00	0
2022-04-20	119.00	119.00	119.00	119.00	99
2022-04-19	132.40	132.40	132.40	132.40	0
2022-04-18	132.40	132.40	132.40	132.40	0
2022-04-15	132.40	132.40	132.40	132.40	0
2022-04-14	132.40	132.40	132.40	132.40	0
2022-04-13	132.40	132.40	132.40	132.40	0
2022-04-12	132.40	132.40	132.40	132.40	0
2022-04-11	132.40	132.40	132.40	132.40	0
2022-04-08	132.40	132.40	132.40	132.40	0
2022-04-07	132.40	132.40	132.40	132.40	0
2022-04-06	132.40	132.40	132.40	132.40	0
2022-04-05	132.40	132.40	132.40	132.40	0
2022-04-04	132.40	132.40	132.40	132.40	0
2022-04-01	132.40	132.40	132.40	132.40	212
2022-03-31	132.40	132.40	132.40	132.40	140
2022-03-30	132.40	132.40	132.40	132.40	0
2022-03-29	132.40	132.40	132.40	132.40	0
2022-03-28	132.40	132.40	132.40	132.40	102
2022-03-25	135.00	135.00	135.00	135.00	0
2022-03-24	135.00	135.00	135.00	135.00	0
2022-03-23	135.00	135.00	135.00	135.00	0
2022-03-22	135.00	135.00	135.00	135.00	0
2022-03-21	135.00	135.00	135.00	135.00	0
2022-03-18	135.00	135.00	135.00	135.00	0
2022-03-17	135.00	135.00	135.00	135.00	0
2022-03-16	135.00	135.00	135.00	135.00	0
2022-03-15	135.00	135.00	135.00	135.00	0
2022-03-14	135.00	135.00	135.00	135.00	0
2022-03-11	135.00	135.00	135.00	135.00	0
2022-03-10	135.00	135.00	135.00	135.00	2,941
2022-03-09	117.00	117.00	117.00	117.00	0
2022-03-08	117.00	117.00	117.00	117.00	2
2022-03-07	117.00	117.00	117.00	117.00	0
2022-03-04	117.00	117.00	117.00	117.00	0
2022-03-03	117.00	117.00	117.00	117.00	0
2022-03-02	117.00	117.00	117.00	117.00	0
2022-03-01	117.00	117.00	117.00	117.00	2
2022-02-28	109.53	109.53	109.53	109.53	0
2022-02-25	109.53	109.53	109.53	109.53	0
2022-02-24	109.53	109.53	109.53	109.53	0
2022-02-23	109.53	109.53	109.53	109.53	0
2022-02-22	109.53	109.53	109.53	109.53	0
2022-02-21	109.53	109.53	109.53	109.53	91
2022-02-18	109.53	109.53	109.53	109.53	0
2022-02-17	109.53	109.53	109.53	109.53	22
2022-02-16	109.53	109.53	109.53	109.53	0
2022-02-15	109.53	109.53	109.53	109.53	0
2022-02-14	109.53	109.53	109.53	109.53	0
2022-02-11	109.53	109.53	109.53	109.53	0
2022-02-10	109.53	109.53	109.53	109.53	0
2022-02-09	109.53	109.53	109.53	109.53	0
2022-02-08	109.53	109.53	109.53	109.53	0
2022-02-07	109.53	109.53	109.53	109.53	0
2022-02-04	109.53	109.53	109.53	109.53	0
2022-02-03	109.53	109.53	109.53	109.53	18
2022-02-02	109.53	109.53	109.53	109.53	100
2022-02-01	109.53	109.53	109.53	109.53	0
2022-01-31	109.53	109.53	109.53	109.53	0
2022-01-28	109.53	109.53	109.53	109.53	0
2022-01-27	109.53	109.53	109.53	109.53	0
2022-01-26	109.53	109.53	109.53	109.53	0
2022-01-25	109.53	109.53	109.53	109.53	0
2022-01-24	109.53	109.53	109.53	109.53	5
2022-01-21	120.80	120.80	120.80	120.80	0
2022-01-20	120.80	120.80	120.80	120.80	0
2022-01-19	120.80	120.80	120.80	120.80	30
2022-01-18	120.80	120.80	120.80	120.80	0
2022-01-17	120.80	120.80	120.80	120.80	0
2022-01-14	120.80	120.80	120.80	120.80	273
2022-01-13	119.40	119.40	119.40	119.40	1
2022-01-12	119.40	119.40	119.40	119.40	152
2022-01-11	119.40	119.40	119.40	119.40	55
2022-01-10	119.40	119.40	119.40	119.40	192
2022-01-07	119.40	119.40	119.40	119.40	197
2022-01-06	125.56	125.56	125.56	125.56	0
2022-01-05	125.56	125.56	125.56	125.56	164
2022-01-04	125.56	125.56	125.56	125.56	5
2022-01-03	102.20	102.20	102.20	102.20	0
2021-12-31	102.20	102.20	102.20	102.20	0
2021-12-30	102.20	102.20	102.20	102.20	0
2021-12-29	102.20	102.20	102.20	102.20	0
2021-12-28	102.20	102.20	102.20	102.20	0
2021-12-27	102.20	102.20	102.20	102.20	0
2021-12-24	102.20	102.20	102.20	102.20	0
2021-12-23	102.20	102.20	102.20	102.20	0
2021-12-22	102.20	102.20	102.20	102.20	86
2021-12-21	102.20	102.20	102.20	102.20	90
2021-12-20	102.40	102.40	102.40	102.40	807
2021-12-17	95.90	95.90	95.90	95.90	0
2021-12-16	95.90	95.90	95.90	95.90	0
2021-12-15	95.90	95.90	95.90	95.90	0
2021-12-14	95.90	95.90	95.90	95.90	0
2021-12-13	95.90	95.90	95.90	95.90	0
2021-12-10	95.90	95.90	95.90	95.90	924
2021-12-09	95.92	95.92	95.92	95.92	0
2021-12-08	95.92	95.92	95.92	95.92	0
2021-12-07	95.92	95.92	95.92	95.92	0
2021-12-06	95.92	95.92	95.92	95.92	0
2021-12-03	95.92	95.92	95.92	95.92	0
2021-12-02	95.92	95.92	95.92	95.92	0
2021-12-01	95.92	95.92	95.92	95.92	342
2021-11-30	95.92	95.92	95.92	95.92	745
2021-11-29	96.60	96.60	96.60	96.60	0
2021-11-26	96.60	96.60	96.60	96.60	143
2021-11-25	103.20	103.20	103.20	103.20	0
2021-11-24	103.20	103.20	103.20	103.20	0
2021-11-23	103.20	103.20	103.20	103.20	0
2021-11-22	103.20	103.20	103.20	103.20	447
2021-11-19	101.60	101.60	101.60	101.60	0
2021-11-18	101.60	101.60	101.60	101.60	0
2021-11-17	101.60	101.60	101.60	101.60	0
2021-11-16	101.60	101.60	101.60	101.60	0
2021-11-15	101.60	101.60	101.60	101.60	3
2021-11-12	93.96	93.96	93.96	93.96	0
2021-11-11	93.96	93.96	93.96	93.96	0
2021-11-10	93.96	93.96	93.96	93.96	0
2021-11-09	93.96	93.96	93.96	93.96	0
2021-11-08	93.96	93.96	93.96	93.96	0
2021-11-05	93.96	93.96	93.96	93.96	0
2021-11-04	93.96	93.96	93.96	93.96	0
2021-11-03	93.96	93.96	93.96	93.96	0
2021-11-02	93.96	93.96	93.96	93.96	0
2021-11-01	93.96	93.96	93.96	93.96	0
2021-10-29	93.96	93.96	93.96	93.96	0
2021-10-28	93.96	93.96	93.96	93.96	0
2021-10-27	93.96	93.96	93.96	93.96	0
2021-10-26	93.96	93.96	93.96	93.96	0
2021-10-25	93.96	93.96	93.96	93.96	12,877
2021-10-22	104.40	104.40	104.40	104.40	0
2021-10-21	104.40	104.40	104.40	104.40	0
2021-10-20	104.40	104.40	104.40	104.40	0
2021-10-19	104.40	104.40	104.40	104.40	12
2021-10-18	105.00	105.00	105.00	105.00	1,377
2021-10-15	98.90	98.90	98.90	98.90	0
2021-10-14	98.90	98.90	98.90	98.90	2
2021-10-13	100.00	100.00	100.00	100.00	0
2021-10-12	100.00	100.00	100.00	100.00	0
2021-10-11	100.00	100.00	100.00	100.00	0
2021-10-08	100.00	100.00	100.00	100.00	0
2021-10-07	100.00	100.00	100.00	100.00	0
2021-10-06	100.00	100.00	100.00	100.00	0
2021-10-05	100.00	100.00	100.00	100.00	304
2021-10-04	120.83	120.83	120.83	120.83	0
2021-10-01	120.83	120.83	120.83	120.83	0
2021-09-30	120.83	120.83	120.83	120.83	0
2021-09-29	120.83	120.83	120.83	120.83	0
2021-09-28	120.83	120.83	120.83	120.83	0
2021-09-27	120.83	120.83	120.83	120.83	0
2021-09-24	120.83	120.83	120.83	120.83	0
2021-09-23	120.83	120.83	120.83	120.83	0
2021-09-22	120.83	120.83	120.83	120.83	0
2021-09-21	120.83	120.83	120.83	120.83	0
2021-09-20	120.83	120.83	120.83	120.83	0
2021-09-17	120.83	120.83	120.83	120.83	0
2021-09-16	120.83	120.83	120.83	120.83	0
2021-09-15	120.83	120.83	120.83	120.83	0
2021-09-14	120.83	120.83	120.83	120.83	0
2021-09-13	120.83	120.83	120.83	120.83	0
2021-09-10	120.83	120.83	120.83	120.83	0
2021-09-09	120.83	120.83	120.83	120.83	0
2021-09-08	120.83	120.83	120.83	120.83	0
2021-09-07	120.83	120.83	120.83	120.83	0
2021-09-06	120.83	120.83	120.83	120.83	0
2021-09-03	120.83	120.83	120.83	120.83	0
2021-09-02	120.83	120.83	120.83	120.83	0
2021-09-01	120.83	120.83	120.83	120.83	0
2021-08-31	120.83	120.83	120.83	120.83	0
2021-08-30	120.83	120.83	120.83	120.83	0
2021-08-27	120.83	120.83	120.83	120.83	0
2021-08-26	120.83	120.83	120.83	120.83	0
2021-08-25	120.83	120.83	120.83	120.83	0
2021-08-24	120.83	120.83	120.83	120.83	0
2021-08-23	120.83	120.83	120.83	120.83	0
2021-08-20	120.83	120.83	120.83	120.83	195
2021-08-19	118.20	118.20	118.20	118.20	62
2021-08-18	142.20	142.20	142.20	142.20	0
2021-08-17	142.20	142.20	142.20	142.20	0
2021-08-16	142.20	142.20	142.20	142.20	0
2021-08-13	142.20	142.20	142.20	142.20	0
2021-08-12	142.20	142.20	142.20	142.20	0
2021-08-11	142.20	142.20	142.20	142.20	0
2021-08-10	142.20	142.20	142.20	142.20	857
2021-08-09	142.20	142.20	142.20	142.20	0
2021-08-06	142.20	142.20	142.20	142.20	0
2021-08-05	142.20	142.20	142.20	142.20	0
2021-08-04	142.20	142.20	142.20	142.20	40
2021-08-03	138.40	138.40	138.40	138.40	0
2021-08-02	138.40	138.40	138.40	138.40	0
2021-07-30	138.40	138.40	138.40	138.40	0
2021-07-29	138.40	138.40	138.40	138.40	0
2021-07-28	138.40	138.40	138.40	138.40	0
2021-07-27	138.40	138.40	138.40	138.40	0
2021-07-26	138.40	138.40	138.40	138.40	0
2021-07-23	138.40	138.40	138.40	138.40	0
2021-07-22	138.40	138.40	138.40	138.40	0
2021-07-21	138.40	138.40	138.40	138.40	205
2021-07-20	138.80	138.80	138.80	138.80	14
2021-07-19	144.40	144.40	144.40	144.40	0
2021-07-16	144.40	144.40	144.40	144.40	136
2021-07-15	145.80	145.80	145.80	145.80	0
2021-07-14	145.80	145.80	145.80	145.80	0
2021-07-13	145.80	145.80	145.80	145.80	0
2021-07-12	145.80	145.80	145.80	145.80	0
2021-07-09	145.80	145.80	145.80	145.80	0
2021-07-08	145.80	145.80	145.80	145.80	0
2021-07-07	145.80	145.80	145.80	145.80	0
2021-07-06	145.80	145.80	145.80	145.80	5
2021-07-05	145.00	145.00	145.00	145.00	98
2021-07-02	144.80	144.80	144.80	144.80	181
2021-07-01	140.60	140.60	140.60	140.60	0
2021-06-30	140.60	140.60	140.60	140.60	0
2021-06-29	140.60	140.60	140.60	140.60	0
2021-06-28	140.60	140.60	140.60	140.60	9
2021-06-25	135.00	135.00	135.00	135.00	0
2021-06-24	135.00	135.00	135.00	135.00	0
2021-06-23	135.00	135.00	135.00	135.00	34
2021-06-22	137.80	137.80	137.80	137.80	0
2021-06-21	137.80	137.80	137.80	137.80	0
2021-06-18	137.80	137.80	137.80	137.80	0
2021-06-17	137.80	137.80	137.80	137.80	0
2021-06-16	137.80	137.80	137.80	137.80	0
2021-06-15	137.80	137.80	137.80	137.80	0
2021-06-14	137.80	137.80	137.80	137.80	0
2021-06-11	137.80	137.80	137.80	137.80	0
2021-06-10	137.80	137.80	137.80	137.80	500
2021-06-09	140.60	140.60	140.60	140.60	0
2021-06-08	140.60	140.60	140.60	140.60	4
2021-06-07	142.31	142.31	142.31	142.31	0
2021-06-04	142.31	142.31	142.31	142.31	0
2021-06-03	142.31	142.31	142.31	142.31	0
2021-06-02	142.31	142.31	142.31	142.31	502
2021-06-01	149.40	149.40	149.40	149.40	2
2021-05-28	149.40	149.40	149.40	149.40	10
2021-05-27	149.40	149.40	149.40	149.40	0
2021-05-26	149.40	149.40	149.40	149.40	0
2021-05-25	149.40	149.40	149.40	149.40	0
2021-05-24	149.40	149.40	149.40	149.40	0
2021-05-21	149.40	149.40	149.40	149.40	0
2021-05-20	149.40	149.40	149.40	149.40	0
2021-05-19	149.40	149.40	149.40	149.40	0
2021-05-18	149.40	149.40	149.40	149.40	0
2021-05-17	149.40	149.40	149.40	149.40	0
2021-05-14	149.40	149.40	149.40	149.40	0
2021-05-13	149.40	149.40	149.40	149.40	0
2021-05-12	149.40	149.40	149.40	149.40	0
2021-05-11	149.40	149.40	149.40	149.40	0
2021-05-10	149.40	149.40	149.40	149.40	0
2021-05-07	149.40	149.40	149.40	149.40	0
2021-05-06	149.40	149.40	149.40	149.40	0
2021-05-05	149.40	149.40	149.40	149.40	0
2021-05-04	149.40	149.40	149.40	149.40	0
2021-04-30	149.40	149.40	149.40	149.40	0
2021-04-29	149.40	149.40	149.40	149.40	0
2021-04-28	149.40	149.40	149.40	149.40	357
2021-04-27	132.40	132.40	132.40	132.40	0
2021-04-26	132.40	132.40	132.40	132.40	0
2021-04-23	132.40	132.40	132.40	132.40	0
2021-04-22	132.40	132.40	132.40	132.40	0
2021-04-21	132.40	132.40	132.40	132.40	735
2021-04-20	137.20	137.20	137.20	137.20	76
2021-04-19	135.40	135.40	135.40	135.40	480
2021-04-16	136.69	136.69	136.69	136.69	0
2021-04-15	136.69	136.69	136.69	136.69	172
2021-04-14	136.69	136.69	136.69	136.69	0
2021-04-13	136.69	136.69	136.69	136.69	0
2021-04-12	136.69	136.69	136.69	136.69	0
2021-04-09	136.69	136.69	136.69	136.69	0
2021-04-08	136.69	136.69	136.69	136.69	0
2021-04-07	136.69	136.69	136.69	136.69	0
2021-04-06	136.69	136.69	136.69	136.69	0
2021-04-01	136.69	136.69	136.69	136.69	81
2021-03-31	132.20	132.20	132.20	132.20	0
2021-03-30	132.20	132.20	132.20	132.20	176
2021-03-29	132.20	132.20	132.20	132.20	0
2021-03-26	132.20	132.20	132.20	132.20	0
2021-03-25	132.20	132.20	132.20	132.20	303
2021-03-24	131.80	131.80	131.80	131.80	248
2021-03-23	131.80	131.80	131.80	131.80	0
2021-03-22	131.80	131.80	131.80	131.80	0
2021-03-19	131.80	131.80	131.80	131.80	0
2021-03-18	131.80	131.80	131.80	131.80	464
2021-03-17	131.80	131.80	131.80	131.80	229
2021-03-16	134.00	134.00	134.00	134.00	0
2021-03-15	134.00	134.00	134.00	134.00	0
2021-03-12	134.00	134.00	134.00	134.00	2
2021-03-11	134.00	134.00	134.00	134.00	263
2021-03-10	128.00	128.00	128.00	128.00	0
2021-03-09	128.00	128.00	128.00	128.00	0
2021-03-08	128.00	128.00	128.00	128.00	0
2021-03-05	128.00	128.00	128.00	128.00	0
2021-03-04	128.00	128.00	128.00	128.00	0
2021-03-03	128.00	128.00	128.00	128.00	210
2021-03-02	131.60	131.60	131.60	131.60	50
2021-03-01	135.00	135.00	135.00	135.00	0
2021-02-26	135.00	135.00	135.00	135.00	0
2021-02-25	135.00	135.00	135.00	135.00	164
2021-02-24	135.00	135.00	135.00	135.00	24
2021-02-23	135.00	135.00	135.00	135.00	0
2021-02-22	135.00	135.00	135.00	135.00	0
2021-02-19	135.00	135.00	135.00	135.00	0
2021-02-18	135.00	135.00	135.00	135.00	196
2021-02-17	132.00	132.00	132.00	132.00	3,373
2021-02-16	135.80	135.80	135.80	135.80	75
2021-02-15	136.00	136.00	136.00	136.00	0
2021-02-12	136.00	136.00	136.00	136.00	188
2021-02-11	139.00	139.00	139.00	139.00	0
2021-02-10	139.00	139.00	139.00	139.00	0
2021-02-09	139.00	139.00	139.00	139.00	295
2021-02-08	155.20	155.20	155.20	155.20	0
2021-02-05	155.20	155.20	155.20	155.20	183
2021-02-04	152.80	152.80	152.80	152.80	0
2021-02-03	152.80	152.80	152.80	152.80	0
2021-02-02	152.80	152.80	152.80	152.80	0
2021-02-01	152.80	152.80	152.80	152.80	183
2021-01-29	140.80	140.80	140.80	140.80	12
2021-01-28	140.80	140.80	140.80	140.80	0
2021-01-27	140.80	140.80	140.80	140.80	0
2021-01-26	140.80	140.80	140.80	140.80	0
2021-01-25	140.80	140.80	140.80	140.80	0
2021-01-22	140.80	140.80	140.80	140.80	0
2021-01-21	140.80	140.80	140.80	140.80	4
2021-01-20	140.80	140.80	140.80	140.80	0
2021-01-19	140.80	140.80	140.80	140.80	0
2021-01-18	140.80	140.80	140.80	140.80	0
2021-01-15	140.80	140.80	140.80	140.80	0
2021-01-14	140.80	140.80	140.80	140.80	0
2021-01-13	140.80	140.80	140.80	140.80	0
2021-01-12	140.80	140.80	140.80	140.80	0
2021-01-11	140.80	140.80	140.80	140.80	0
2021-01-08	140.80	140.80	140.80	140.80	0
2021-01-07	140.80	140.80	140.80	140.80	162
2021-01-06	134.63	134.63	134.63	134.63	0
2021-01-05	134.63	134.63	134.63	134.63	0
2021-01-04	134.63	134.63	134.63	134.63	2,402
2020-12-31	134.63	134.63	134.63	134.63	0
2020-12-30	134.63	134.63	134.63	134.63	0
2020-12-29	134.63	134.63	134.63	134.63	0
2020-12-24	134.63	134.63	134.63	134.63	0
2020-12-23	134.63	134.63	134.63	134.63	0
2020-12-22	134.63	134.63	134.63	134.63	0
2020-12-21	134.63	134.63	134.63	134.63	0
2020-12-18	134.63	134.63	134.63	134.63	25
2020-12-17	137.76	137.76	137.76	137.76	0
2020-12-16	137.76	137.76	137.76	137.76	0
2020-12-15	137.76	137.76	137.76	137.76	0
2020-12-14	137.76	137.76	137.76	137.76	2,903
2020-12-11	138.60	138.60	138.60	138.60	0
2020-12-10	138.60	138.60	138.60	138.60	0
2020-12-09	138.60	138.60	138.60	138.60	0
2020-12-08	138.60	138.60	138.60	138.60	0
2020-12-07	138.60	138.60	138.60	138.60	88
2020-12-04	137.00	137.00	137.00	137.00	0
2020-12-03	137.00	137.00	137.00	137.00	130
2020-12-02	139.04	139.04	139.04	139.04	0
2020-12-01	139.04	139.04	139.04	139.04	140
2020-11-30	142.80	142.80	142.80	142.80	1,703
2020-11-27	140.60	140.60	140.60	140.60	64
2020-11-26	149.13	149.13	149.13	149.13	0
2020-11-25	149.13	149.13	149.13	149.13	0
2020-11-24	149.13	149.13	149.13	149.13	0
2020-11-23	149.13	149.13	149.13	149.13	0
2020-11-20	149.13	149.13	149.13	149.13	0
2020-11-19	149.13	149.13	149.13	149.13	0
2020-11-18	149.13	149.13	149.13	149.13	0
2020-11-17	149.13	149.13	149.13	149.13	3,173
2020-11-16	133.94	133.94	133.94	133.94	0
2020-11-13	133.94	133.94	133.94	133.94	2
2020-11-12	133.94	133.94	133.94	133.94	0
2020-11-11	133.94	133.94	133.94	133.94	272
2020-11-10	133.94	133.94	133.94	133.94	0
2020-11-09	133.94	133.94	133.94	133.94	348
2020-11-06	138.93	138.93	138.93	138.93	0
2020-11-05	138.93	138.93	138.93	138.93	0
2020-11-04	138.93	138.93	138.93	138.93	0
2020-11-03	138.93	138.93	138.93	138.93	249
2020-11-02	139.05	139.05	139.05	139.05	120
2020-10-30	138.96	138.96	138.96	138.96	0
2020-10-29	138.96	138.96	138.96	138.96	0
2020-10-28	138.96	138.96	138.96	138.96	0
2020-10-27	138.96	138.96	138.96	138.96	363
2020-10-26	144.60	144.60	144.60	144.60	183
2020-10-23	152.97	152.97	152.97	152.97	2
2020-10-22	152.97	152.97	152.97	152.97	0
2020-10-21	152.97	152.97	152.97	152.97	0
2020-10-20	152.97	152.97	152.97	152.97	0
2020-10-16	152.97	152.97	152.97	152.97	129
2020-10-15	156.47	156.47	156.47	156.47	221
2020-10-14	158.47	158.47	158.47	158.47	0
2020-10-13	158.47	158.47	158.47	158.47	0
2020-10-12	158.47	158.47	158.47	158.47	109
2020-10-09	163.20	163.20	163.20	163.20	0
2020-10-08	163.20	163.20	163.20	163.20	0
2020-10-07	163.20	163.20	163.20	163.20	0
2020-10-06	163.20	163.20	163.20	163.20	0
2020-10-05	163.20	163.20	163.20	163.20	0
2020-10-02	163.20	163.20	163.20	163.20	0
2020-10-01	163.20	163.20	163.20	163.20	2
2020-09-30	163.20	163.20	163.20	163.20	0
2020-09-29	163.20	163.20	163.20	163.20	0
2020-09-28	163.20	163.20	163.20	163.20	0
2020-09-25	163.20	163.20	163.20	163.20	0
2020-09-24	163.20	163.20	163.20	163.20	0
2020-09-23	163.20	163.20	163.20	163.20	0
2020-09-22	163.20	163.20	163.20	163.20	0
2020-09-21	163.20	163.20	163.20	163.20	0
2020-09-18	163.20	163.20	163.20	163.20	0
2020-09-17	163.20	163.20	163.20	163.20	0
2020-09-16	163.20	163.20	163.20	163.20	0
2020-09-15	163.20	163.20	163.20	163.20	0
2020-09-14	163.20	163.20	163.20	163.20	119
2020-09-11	154.83	154.83	154.83	154.83	0
2020-04-03	115.82	115.82	115.82	115.82	0
2020-04-02	115.82	115.82	115.82	115.82	0
2020-04-01	115.82	115.82	115.82	115.82	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131