Angling Direct Share History

Angling Direct Share Price history. The following table shows end-of-day data ANG historical share prices for Angling Direct, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	34.50	34.50	34.50	34.50	0
2024-05-03	33.60	34.50	33.60	34.50	9,248
2024-05-02	34.50	34.50	34.50	34.50	106
2024-05-01	34.50	34.50	34.50	34.50	6
2024-04-30	34.00	35.00	34.50	35.00	802,300
2024-04-29	33.50	34.00	33.00	34.00	105,363
2024-04-26	33.50	33.50	33.50	33.50	29,382
2024-04-25	34.50	34.50	33.50	33.50	93,601
2024-04-24	34.50	34.50	34.50	34.50	65,285
2024-04-23	34.50	34.50	34.50	34.50	125,855
2024-04-22	34.20	34.50	33.70	34.50	72,493
2024-04-19	35.20	35.20	33.70	34.20	60,189
2024-04-18	34.70	34.70	34.70	34.70	30,548
2024-04-17	35.00	35.00	34.00	34.70	200,756
2024-04-16	35.50	35.00	34.50	35.00	76,001
2024-04-15	36.00	37.80	35.70	35.70	42,665
2024-04-12	36.00	36.00	34.40	36.00	13,852
2024-04-11	36.00	36.00	36.00	36.00	54,475
2024-04-10	37.00	38.00	36.00	36.00	44,901
2024-04-09	37.00	37.00	37.00	37.00	19,682
2024-04-08	37.00	37.00	37.00	37.00	75,721
2024-04-05	36.50	37.00	36.50	37.00	50,082
2024-04-04	36.50	36.50	36.50	36.50	46,869
2024-04-03	36.50	36.50	36.50	36.50	321,445
2024-04-02	34.00	36.50	34.00	36.50	18,774
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	36.00	36.00	34.40	35.50	232,019
2024-03-27	36.00	37.00	37.00	37.00	371,356
2024-03-26	36.00	36.00	36.00	36.00	34,587
2024-03-25	35.50	36.00	34.40	36.00	30,489
2024-03-22	36.00	36.00	35.50	35.50	1,843
2024-03-21	37.00	37.00	35.50	36.00	86,008
2024-03-20	36.50	37.00	36.50	37.00	1,342
2024-03-19	36.50	36.50	36.50	36.50	16,241
2024-03-18	36.50	36.50	36.50	36.50	1,927
2024-03-15	36.50	36.50	36.50	36.50	0
2024-03-14	36.50	36.50	36.50	36.50	24,024
2024-03-13	36.50	36.50	36.50	36.50	4,882
2024-03-12	36.00	36.50	36.00	36.50	28,000
2024-03-11	37.00	37.00	36.00	36.00	75,860
2024-03-08	37.00	37.00	37.00	37.00	10,635
2024-03-07	37.00	37.00	37.00	37.00	6,735
2024-03-06	38.00	38.00	37.00	37.00	18,028
2024-03-05	38.50	39.00	38.00	38.00	2,983
2024-03-04	38.50	38.50	38.50	38.50	62,127
2024-03-01	36.00	39.00	36.00	38.50	39,620
2024-02-29	39.00	39.00	39.00	39.00	24,643
2024-02-28	41.00	39.00	37.20	39.00	129,043
2024-02-27	41.00	41.00	40.00	41.00	1,420
2024-02-26	41.00	41.00	41.00	41.00	4,434
2024-02-23	41.50	41.50	41.00	41.00	56,094
2024-02-22	41.50	41.50	41.50	41.50	90,093
2024-02-21	40.50	42.00	40.00	41.50	377,113
2024-02-20	39.00	40.50	38.00	40.50	91,972
2024-02-19	39.00	39.00	39.00	39.00	95
2024-02-16	39.00	39.00	39.00	39.00	26,532
2024-02-15	39.00	39.00	39.00	39.00	38,012
2024-02-14	39.00	39.00	39.00	39.00	7,544
2024-02-13	39.00	39.00	39.00	39.00	8,767
2024-02-12	40.00	40.00	39.00	39.00	115,821
2024-02-09	40.00	40.00	40.00	40.00	38,826
2024-02-08	40.00	40.00	40.00	40.00	54,987
2024-02-07	40.50	40.50	40.00	40.00	64,263
2024-02-06	40.50	40.50	40.50	40.50	30,000
2024-02-05	40.50	40.50	40.50	40.50	38,130
2024-02-02	40.50	40.50	40.50	40.50	16,438
2024-02-01	40.50	40.50	40.50	40.50	2,201
2024-01-31	40.50	40.50	40.50	40.50	70,010
2024-01-30	39.00	40.50	39.00	40.50	171,030
2024-01-29	39.50	39.50	39.00	39.00	44,000
2024-01-26	39.50	39.50	39.50	39.50	1,007
2024-01-25	39.50	39.50	39.50	39.50	39,964
2024-01-24	39.50	39.50	39.50	39.50	6,505
2024-01-23	39.50	39.50	39.50	39.50	20,057
2024-01-22	40.00	40.00	39.50	39.50	80,844
2024-01-19	41.50	41.50	40.00	40.00	96,546
2024-01-18	41.50	41.50	41.50	41.50	48,025
2024-01-17	41.50	41.50	41.50	41.50	96,999
2024-01-16	42.00	44.00	41.50	41.50	57,069
2024-01-15	42.00	42.00	41.00	42.00	26,515
2024-01-12	42.00	42.00	40.00	42.00	63,145
2024-01-11	42.50	42.50	42.00	42.00	33,793
2024-01-10	42.50	42.50	42.50	42.50	5,659
2024-01-09	42.50	42.50	42.50	42.50	2,119
2024-01-08	42.50	42.50	42.50	42.50	1,000
2024-01-05	42.00	42.50	42.00	42.50	30,407
2024-01-04	42.00	42.00	42.00	42.00	5,489
2024-01-03	42.50	42.50	42.00	42.00	37,442
2024-01-02	43.00	43.20	42.00	42.00	13,693
2024-01-01	43.00	43.00	43.00	43.00	0
2023-12-29	43.50	43.50	43.00	43.00	48,388
2023-12-28	41.00	45.00	45.00	45.00	278,387
2023-12-27	39.00	41.00	39.00	41.00	39,317
2023-12-26	39.00	39.00	39.00	39.00	0
2023-12-25	39.00	39.00	39.00	39.00	0
2023-12-22	38.50	39.00	38.50	39.00	8,383
2023-12-21	38.50	38.50	38.50	38.50	342
2023-12-20	38.50	38.50	38.50	38.50	3,750
2023-12-19	37.00	38.50	37.00	38.50	187,631
2023-12-18	39.00	39.00	37.00	37.00	115,477
2023-12-15	39.00	39.00	39.00	39.00	5,549
2023-12-14	39.00	39.00	39.00	39.00	38
2023-12-13	38.50	39.00	38.50	39.00	93,104
2023-12-12	38.50	38.50	38.50	38.50	63,114
2023-12-11	38.50	38.50	38.50	38.50	10,083
2023-12-08	39.00	39.00	38.50	38.50	92,102
2023-12-07	40.00	40.00	38.20	39.00	130,337
2023-12-06	40.00	40.00	40.00	40.00	31,053
2023-12-05	40.00	40.00	40.00	40.00	0
2023-12-04	40.00	38.00	38.00	40.00	23,717
2023-12-01	40.00	40.00	39.00	40.00	66,027
2023-11-30	40.50	40.50	40.00	40.00	73,476
2023-11-29	40.00	40.50	40.00	40.50	145,247
2023-11-28	36.50	40.00	36.50	40.00	337,367
2023-11-27	36.50	36.50	36.50	36.50	76,612
2023-11-24	35.00	36.50	35.00	36.50	163,072
2023-11-23	35.50	36.00	35.50	36.00	54,110
2023-11-22	35.00	35.50	35.00	35.50	108,766
2023-11-21	34.00	35.00	34.00	35.00	1,036
2023-11-20	36.00	36.00	34.00	34.00	122,542
2023-11-17	36.00	36.00	36.00	36.00	2,700
2023-11-16	36.00	36.00	36.00	36.00	40,960
2023-11-15	36.00	36.00	36.00	36.00	55,448
2023-11-14	36.00	36.00	36.00	36.00	2,664
2023-11-13	36.00	36.00	36.00	36.00	989
2023-11-10	36.00	36.00	36.00	36.00	6,639
2023-11-09	36.00	36.00	36.00	36.00	44
2023-11-08	36.00	35.60	35.60	36.00	2,302,757
2023-11-07	35.50	35.50	35.50	35.50	169,278
2023-11-06	35.50	35.50	35.50	35.50	2,065,451
2023-11-03	35.00	35.50	35.00	35.50	36,422
2023-11-02	38.00	38.00	35.00	35.00	2,809,430
2023-11-01	38.00	38.00	38.00	38.00	52,198
2023-10-31	38.00	38.00	38.00	38.00	131,734
2023-10-30	38.00	38.00	38.00	38.00	25,693
2023-10-27	38.50	38.50	38.00	38.00	44,668
2023-10-26	36.50	39.00	36.50	38.50	114,143
2023-10-25	35.50	36.50	35.50	36.50	31,354
2023-10-24	34.00	35.50	34.00	35.50	81,016
2023-10-23	33.00	33.00	33.00	33.00	2,707
2023-10-20	33.00	33.00	33.00	33.00	10,000
2023-10-19	33.00	33.00	33.00	33.00	16,929
2023-10-18	33.00	33.00	33.00	33.00	220,583
2023-10-17	33.00	33.00	33.00	33.00	0
2023-10-16	33.00	33.00	33.00	33.00	12,718
2023-10-13	33.00	33.00	32.00	33.00	39,308
2023-10-12	33.00	33.00	33.00	33.00	63,524
2023-10-11	33.00	33.00	33.00	33.00	8,261
2023-10-10	34.00	34.00	33.00	33.00	44,644
2023-10-09	34.00	34.00	34.00	34.00	14,030
2023-10-06	34.00	34.00	34.00	34.00	23,876
2023-10-05	35.00	35.00	34.00	34.50	17,703
2023-10-04	36.00	36.00	35.00	35.00	62,917
2023-10-03	36.00	36.00	36.00	36.00	347,329
2023-10-02	36.50	36.50	36.00	36.00	244,937
2023-09-29	36.50	36.50	36.50	36.50	102,119
2023-09-28	36.50	36.50	36.50	36.50	425,654
2023-09-27	37.00	37.00	36.00	36.50	275,353
2023-09-26	37.00	37.00	37.00	37.00	134,233
2023-09-25	37.00	37.00	37.00	37.00	42,566
2023-09-22	37.00	37.00	37.00	37.00	173,753
2023-09-21	37.50	37.50	37.00	37.00	203,766
2023-09-20	37.50	37.50	36.00	37.50	51,890
2023-09-19	37.50	37.50	37.50	37.50	74,440
2023-09-18	37.50	37.50	37.50	37.50	15,442
2023-09-15	37.50	37.50	37.50	37.50	10,175
2023-09-14	37.00	38.80	36.50	38.80	43,192
2023-09-13	37.00	38.00	38.00	38.00	25,300
2023-09-12	36.00	37.00	36.00	37.00	8,002
2023-09-11	37.00	37.00	37.00	37.00	213
2023-09-08	37.00	37.00	37.00	37.00	56,500
2023-09-07	37.00	37.00	37.00	37.00	38,535
2023-09-06	37.00	37.00	37.00	37.00	0
2023-09-05	37.00	37.00	37.00	37.00	90,007
2023-09-04	37.00	37.00	37.00	37.00	96,567
2023-09-01	37.00	37.00	37.00	37.00	140,540
2023-08-31	38.50	37.00	36.00	37.00	160,765
2023-08-30	38.50	38.50	38.50	38.50	5,729
2023-08-29	38.00	38.00	38.00	38.00	123,166
2023-08-28	38.00	38.00	38.00	38.00	0
2023-08-25	38.00	38.00	38.00	38.00	8,838
2023-08-24	38.00	39.20	38.00	38.00	116,823
2023-08-23	40.50	39.50	36.00	38.00	805,912
2023-08-22	35.50	38.50	35.50	38.50	203,213
2023-08-21	35.50	35.50	35.50	35.50	22,500
2023-08-18	36.50	36.50	35.50	35.50	185,697
2023-08-17	36.50	36.50	35.50	36.50	130,630
2023-08-16	36.50	36.50	36.50	36.50	18,405
2023-08-15	36.50	36.50	36.50	36.50	34
2023-08-14	36.50	36.50	36.50	36.50	7,580
2023-08-11	36.50	36.50	36.50	36.50	5,456
2023-08-10	34.50	37.00	34.50	36.50	130,770
2023-08-09	34.50	34.50	34.50	34.50	180,000
2023-08-08	34.50	34.50	34.50	34.50	0
2023-08-07	35.50	35.50	34.50	34.50	10,487
2023-08-04	36.00	36.00	35.50	35.50	158,055
2023-08-03	35.80	37.00	35.80	36.00	11,542
2023-08-02	37.50	37.50	37.00	37.00	52,392
2023-08-01	37.50	36.00	36.00	36.00	7,511
2023-07-31	37.50	36.20	36.20	36.20	8,745
2023-07-28	37.50	37.50	37.50	37.50	25,650
2023-07-27	37.50	37.50	37.50	37.50	47,173
2023-07-26	37.50	36.00	36.00	36.00	4,200
2023-07-25	37.50	37.50	37.50	37.50	10
2023-07-24	37.00	38.50	35.20	37.50	149,703
2023-07-21	36.00	37.00	36.00	37.00	13,526
2023-07-20	35.00	36.00	35.00	36.00	36,477
2023-07-19	35.50	35.50	35.00	35.00	29,782
2023-07-18	32.00	35.50	32.00	35.50	93,426
2023-07-17	31.50	34.00	31.50	34.00	114,213
2023-07-14	31.00	31.00	31.00	31.00	137,506
2023-07-13	31.00	31.00	31.00	31.00	16,212
2023-07-12	31.00	31.00	31.00	31.00	144,653
2023-07-11	31.00	31.00	31.00	31.00	7,326
2023-07-10	30.50	31.00	30.50	31.00	48,149
2023-07-07	32.50	32.50	30.50	30.50	84,944
2023-07-06	32.50	32.50	32.50	32.50	37,796
2023-07-05	32.00	32.50	32.00	32.50	29,164
2023-07-04	32.00	32.00	32.00	32.00	16,797
2023-07-03	32.50	32.50	32.00	32.00	56,916
2023-06-30	32.50	32.50	32.50	32.50	5,576
2023-06-29	32.50	32.50	32.50	32.50	14
2023-06-28	33.50	32.00	32.00	32.00	13,762
2023-06-27	33.50	33.50	33.50	33.50	47,218
2023-06-26	33.50	33.50	33.50	33.50	7,537
2023-06-23	33.50	33.50	33.50	33.50	92,951
2023-06-22	33.50	35.80	35.80	35.80	101,984
2023-06-21	33.50	33.50	33.50	33.50	29,732
2023-06-20	33.50	33.50	33.50	33.50	48,205
2023-06-19	34.00	34.00	33.50	33.50	76,187
2023-06-16	32.50	34.00	32.50	34.00	73,606
2023-06-15	32.00	32.50	31.00	32.50	35,501
2023-06-14	32.00	32.00	32.00	32.00	17,050
2023-06-13	31.00	33.50	31.00	32.00	104,580
2023-06-12	29.00	31.00	31.00	31.00	8,050,531
2023-06-09	29.00	29.00	29.00	29.00	58,701
2023-06-08	30.50	30.50	29.00	29.00	109,142
2023-06-07	28.00	30.50	28.00	30.50	81,617
2023-06-06	27.00	28.00	27.00	28.00	30,872
2023-06-05	27.00	27.00	27.00	27.00	6,473
2023-06-02	26.00	27.00	26.00	27.00	136,612
2023-06-01	26.00	26.00	26.00	26.00	2,704
2023-05-31	28.00	28.00	26.00	26.00	34,476
2023-05-30	28.00	28.00	28.00	28.00	58,252
2023-05-29	28.00	28.00	28.00	28.00	0
2023-05-26	28.00	28.00	28.00	28.00	264,816
2023-05-25	28.00	28.00	28.00	28.00	13,144
2023-05-24	28.00	28.00	28.00	28.00	45,453
2023-05-23	28.00	28.00	28.00	28.00	74,349
2023-05-22	28.00	28.00	28.00	28.00	97,321
2023-05-19	28.00	28.00	28.00	28.00	74,789
2023-05-18	27.50	28.00	27.50	28.00	67,715
2023-05-17	29.50	29.50	27.50	27.50	256,431
2023-05-16	26.00	29.20	29.20	29.20	328,255
2023-05-15	26.00	26.00	26.00	26.00	106,005
2023-05-12	25.00	26.00	24.00	24.00	132,221
2023-05-11	25.50	25.50	24.50	25.00	158,255
2023-05-10	25.50	25.50	25.50	25.50	4,823
2023-05-09	24.50	25.50	24.50	25.50	44,859
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.50	24.50	24.50	24.50	430
2023-05-04	24.50	24.50	24.50	24.50	251
2023-05-03	26.00	26.00	24.50	24.50	162,956
2023-05-02	26.00	26.00	26.00	26.00	28,390
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.00	26.00	26.00	26.00	116,336
2023-04-27	26.00	26.00	26.00	26.00	38
2023-04-26	26.00	26.00	26.00	26.00	97,629
2023-04-25	26.00	26.00	26.00	26.00	6,663
2023-04-24	26.50	26.50	26.00	26.00	52,139
2023-04-21	26.50	26.50	26.50	26.50	1,817
2023-04-20	26.50	26.50	26.50	26.50	52,049
2023-04-19	26.50	26.50	26.50	26.50	57,764
2023-04-18	26.50	28.60	26.50	26.50	30,404
2023-04-17	26.50	26.50	26.50	26.50	6,815
2023-04-14	26.50	26.50	26.50	26.50	10,147
2023-04-13	26.50	26.50	26.50	26.50	180,830
2023-04-12	26.50	26.50	26.50	26.50	80,285
2023-04-11	26.00	26.50	26.00	26.50	116,117
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	26.00	26.00	26.00	26.00	1,270
2023-04-05	26.50	26.50	26.00	26.00	79,068
2023-04-04	26.50	26.50	26.50	26.50	363
2023-04-03	26.50	26.50	26.50	26.50	16,295
2023-03-31	25.50	26.50	25.50	26.50	94,329
2023-03-30	24.50	25.50	24.50	25.50	207,795
2023-03-29	24.50	24.60	24.50	24.50	291,226
2023-03-28	24.50	24.50	24.50	24.50	55,439
2023-03-27	25.50	25.50	24.50	24.50	121,083
2023-03-24	25.50	25.50	25.50	25.50	19,901
2023-03-23	25.50	25.50	25.50	25.50	63,354
2023-03-22	25.50	25.50	25.50	25.50	63
2023-03-21	25.50	27.00	25.50	25.50	18,358
2023-03-20	26.00	26.00	25.50	25.50	69,158
2023-03-17	25.50	26.00	24.50	26.00	305,370
2023-03-16	25.60	25.60	25.50	25.50	14,722
2023-03-15	25.50	25.60	25.50	25.50	89,441
2023-03-14	25.50	25.50	25.50	25.50	257,511
2023-03-13	25.50	25.50	25.50	25.50	22,613
2023-03-10	25.50	25.50	25.50	25.50	88,703
2023-03-09	27.50	28.00	25.00	25.00	571,784
2023-03-08	28.00	28.00	27.50	27.50	20,334
2023-03-07	28.00	28.00	28.00	28.00	60,701
2023-03-06	28.00	29.00	28.00	28.00	31,564
2023-03-03	28.00	28.00	28.00	28.00	16,598
2023-03-02	28.50	28.50	28.00	28.00	115,420
2023-03-01	28.50	30.00	30.00	30.00	7,177
2023-02-28	28.50	28.50	28.50	28.50	9,088
2023-02-27	28.50	28.50	28.50	28.50	108,466
2023-02-24	28.50	28.60	28.60	28.60	46,657
2023-02-23	30.50	30.50	28.50	28.50	119,792
2023-02-22	29.50	31.00	29.60	30.50	345,114
2023-02-21	29.50	30.60	29.50	29.50	1,796
2023-02-20	29.50	31.00	29.50	29.50	122,483
2023-02-17	29.50	29.50	29.50	29.50	1,162
2023-02-16	29.50	29.50	29.50	29.50	27,160
2023-02-15	29.50	29.50	29.50	29.50	94,786
2023-02-14	28.00	29.60	29.60	29.60	76,495
2023-02-13	28.00	28.00	28.00	28.00	8,200
2023-02-10	28.00	28.00	28.00	28.00	3,026
2023-02-09	28.00	28.00	28.00	28.00	69
2023-02-08	28.50	27.00	27.00	27.00	40,066
2023-02-07	28.50	29.00	28.50	28.50	267,030
2023-02-06	28.50	28.50	28.50	28.50	13,711
2023-02-03	29.00	29.00	28.50	28.50	49,499
2023-02-02	30.00	30.00	29.00	29.00	50,975
2023-02-01	29.50	30.00	29.50	30.00	19,604
2023-01-31	29.50	29.50	29.50	29.50	3,357
2023-01-30	29.50	29.50	28.00	29.50	8,909
2023-01-27	30.00	30.00	29.50	29.50	27,929
2023-01-26	30.00	30.00	30.00	30.00	6,229
2023-01-25	30.50	30.50	30.50	30.50	5,709
2023-01-24	31.00	31.00	30.50	30.50	64,650
2023-01-23	31.00	31.00	31.00	31.00	20,776
2023-01-20	31.00	31.00	31.00	31.00	16,543
2023-01-19	31.00	32.00	31.00	31.00	51,296
2023-01-18	31.00	31.00	31.00	31.00	15,070
2023-01-17	31.00	31.00	31.00	31.00	49,480
2023-01-16	31.00	31.00	31.00	31.00	191,746
2023-01-13	31.00	31.00	31.00	31.00	220,559
2023-01-12	32.00	32.00	31.00	31.00	115,615
2023-01-11	27.00	33.00	27.00	32.00	418,714
2023-01-10	25.00	27.00	26.00	27.00	1,281,185
2023-01-09	25.00	25.00	25.00	25.00	4,006
2023-01-06	25.00	25.00	25.00	25.00	8,134
2023-01-05	25.00	25.00	25.00	25.00	30,458
2023-01-04	25.00	25.00	25.00	25.00	299,337
2023-01-03	25.00	25.00	24.40	25.00	139,175
2023-01-02	25.00	25.00	25.00	25.00	0
2022-12-30	25.00	25.60	25.00	25.00	24,683
2022-12-29	25.00	25.00	25.00	25.00	10,205
2022-12-28	25.00	25.00	25.00	25.00	1,908
2022-12-27	25.00	25.00	25.00	25.00	0
2022-12-26	25.00	25.00	25.00	25.00	0
2022-12-23	25.00	25.00	25.00	25.00	31,184
2022-12-22	25.00	25.00	25.00	25.00	108,725
2022-12-21	25.00	25.00	25.00	25.00	23,537
2022-12-20	25.00	25.00	25.00	25.00	20,020
2022-12-19	25.00	26.00	26.00	26.00	37,106
2022-12-16	25.00	25.00	25.00	25.00	2,972
2022-12-15	25.00	25.00	25.00	25.00	4,833
2022-12-14	25.00	25.00	25.00	25.00	2,728
2022-12-13	25.00	25.00	25.00	25.00	22,210
2022-12-12	25.00	25.00	25.00	25.00	19
2022-12-09	26.00	26.00	25.00	25.00	192,675
2022-12-08	26.00	26.00	25.50	26.00	159,407
2022-12-07	26.50	26.50	26.00	26.00	56,165
2022-12-06	26.50	27.00	26.50	26.50	65,528
2022-12-05	26.50	26.50	26.50	26.50	58,886
2022-12-02	26.50	26.50	26.50	26.50	52,500
2022-12-01	26.50	26.50	26.50	26.50	38
2022-11-30	26.50	26.50	26.50	26.50	4,609
2022-11-29	26.50	26.50	26.50	26.50	3,142
2022-11-28	26.50	26.50	26.50	26.50	33,739
2022-11-25	26.50	26.50	26.50	26.50	7,719
2022-11-24	26.50	26.50	26.50	26.50	4,731
2022-11-23	26.50	26.50	26.50	26.50	19,920
2022-11-22	26.50	26.50	26.00	26.50	90,922
2022-11-21	26.50	26.00	26.00	26.00	104,308
2022-11-18	27.00	27.00	26.50	26.50	3,619
2022-11-17	27.00	27.00	27.00	27.00	37,368
2022-11-16	28.50	28.50	27.00	27.00	42,739
2022-11-15	28.50	28.50	28.50	28.50	16,374
2022-11-14	28.50	28.50	28.50	28.50	22,908
2022-11-11	28.50	28.50	28.50	28.50	22,653
2022-11-10	28.50	28.50	28.50	28.50	39,399
2022-11-09	28.50	28.50	28.50	28.50	15,278
2022-11-08	29.00	29.00	28.50	28.50	31,807
2022-11-07	29.00	29.00	29.00	29.00	6,910
2022-11-04	29.00	29.00	29.00	29.00	1,425
2022-11-03	29.00	29.00	29.00	29.00	57,727
2022-11-02	29.00	29.00	29.00	29.00	5,116
2022-11-01	29.00	29.00	29.00	29.00	6,264
2022-10-31	29.00	29.00	29.00	29.00	18,666
2022-10-28	29.00	29.00	29.00	29.00	27,568
2022-10-27	29.00	29.00	29.00	29.00	99,218
2022-10-26	29.00	29.00	29.00	29.00	2,177
2022-10-25	28.00	29.00	28.00	29.00	40,581
2022-10-24	29.00	29.00	29.00	29.00	7,230
2022-10-21	29.00	29.00	29.00	29.00	7,076
2022-10-20	29.00	29.00	29.00	29.00	0
2022-10-19	29.00	29.00	29.00	29.00	11,663
2022-10-18	29.00	29.00	29.00	29.00	157,604
2022-10-17	29.00	29.00	29.00	29.00	11,237
2022-10-14	28.50	28.60	28.60	28.60	243,301
2022-10-13	29.00	29.00	28.50	28.50	119,115
2022-10-12	26.50	29.00	25.00	29.00	357,614
2022-10-11	32.00	32.00	32.00	32.00	166,150
2022-10-10	32.00	32.00	32.00	32.00	1,961,327
2022-10-07	32.00	32.00	32.00	32.00	23
2022-10-06	32.00	32.00	32.00	32.00	15,912
2022-10-05	32.00	32.80	32.80	32.00	6,698
2022-10-04	32.00	32.80	32.80	32.00	10,516
2022-10-03	32.00	32.00	32.00	32.00	64,344
2022-09-30	32.00	32.00	32.00	32.00	76,782
2022-09-29	32.00	32.00	32.00	32.00	45,542
2022-09-28	32.00	30.00	30.00	32.00	65,387
2022-09-27	32.00	32.00	32.00	32.00	4,073
2022-09-26	32.00	32.00	32.00	32.00	0
2022-09-23	32.00	31.00	30.00	32.00	63,443
2022-09-22	32.00	32.00	32.00	32.00	3
2022-09-21	32.00	32.00	32.00	32.00	9,667
2022-09-20	32.00	32.00	32.00	32.00	50,000
2022-09-19	32.00	32.00	32.00	32.00	0
2022-09-16	32.00	32.00	32.00	32.00	18,184
2022-09-15	32.00	32.00	31.00	31.00	308,289
2022-09-14	32.00	32.00	32.00	32.00	3,151
2022-09-13	31.50	32.00	31.50	32.00	76,503
2022-09-12	31.00	31.00	31.00	31.00	20,952
2022-09-09	31.00	31.00	31.00	31.00	10,279
2022-09-08	31.00	31.00	30.00	31.00	5,153
2022-09-07	31.00	31.00	31.00	31.00	58,010
2022-09-06	31.00	31.00	31.00	31.00	71,709
2022-09-05	31.00	31.00	31.00	31.00	12,530
2022-09-02	31.00	31.00	30.00	31.00	43,555
2022-09-01	32.00	32.00	31.50	31.50	50,942
2022-08-31	32.00	32.00	32.00	32.00	4,000
2022-08-30	32.00	32.00	32.00	32.00	2,407
2022-08-29	32.40	32.40	32.40	32.40	0
2022-08-26	31.50	32.40	32.40	32.40	21,228
2022-08-25	32.00	32.00	31.00	31.50	74,825
2022-08-24	32.50	33.00	33.00	32.00	13,953
2022-08-23	32.50	32.50	32.50	32.50	85,744
2022-08-22	32.50	32.50	32.50	32.50	20,800
2022-08-19	31.50	32.50	31.50	32.50	145,649
2022-08-18	33.50	32.00	32.00	32.00	1,515,866
2022-08-17	36.50	36.50	36.50	36.50	4,019
2022-08-16	36.50	36.50	36.50	36.50	28,447
2022-08-15	36.50	36.50	35.00	36.50	18,054
2022-08-12	36.50	36.50	36.50	36.50	8,000
2022-08-11	37.50	37.50	36.50	36.50	41,386
2022-08-10	37.50	37.50	37.50	37.50	19,000
2022-08-09	37.50	37.50	36.00	37.50	200
2022-08-08	37.50	37.50	37.50	37.50	12,127
2022-08-05	37.50	38.00	38.00	38.00	3,749
2022-08-04	38.00	38.00	37.50	37.50	25,468
2022-08-03	38.00	38.00	38.00	38.00	1,052
2022-08-02	38.00	38.00	38.00	38.00	50,000
2022-08-01	38.00	38.00	37.00	38.00	23,286
2022-07-29	40.60	40.60	38.00	38.00	74,342
2022-07-28	39.50	40.60	40.60	39.50	29,199
2022-07-27	39.50	39.50	39.50	39.50	6,233
2022-07-26	39.50	39.50	39.50	39.50	6,471
2022-07-25	39.50	39.50	39.50	39.50	1,253
2022-07-22	39.50	39.50	39.50	39.50	142,994
2022-07-21	39.50	39.50	39.50	39.50	2,238
2022-07-20	39.50	39.50	39.50	39.50	2,132
2022-07-19	40.50	40.50	39.50	39.50	20,025
2022-07-18	40.50	40.50	40.50	40.50	26,124
2022-07-15	40.50	40.50	39.00	40.50	341,279
2022-07-14	40.50	40.50	40.50	40.50	1,488
2022-07-13	40.50	40.50	40.50	40.50	4,950
2022-07-12	40.50	40.50	40.50	40.50	0
2022-07-11	40.50	40.50	40.50	40.50	7,561
2022-07-08	40.50	40.50	39.00	40.50	9,508
2022-07-07	40.00	40.50	39.00	39.00	78,534
2022-07-06	40.00	40.00	40.00	40.00	2,048
2022-07-05	40.00	40.00	40.00	40.00	17,963
2022-07-04	40.00	40.00	40.00	40.00	11,439
2022-07-01	40.00	40.00	38.00	40.00	4
2022-06-30	40.00	40.00	38.00	40.00	2,349
2022-06-29	41.00	41.00	39.00	40.00	13,958
2022-06-28	40.50	40.50	40.50	40.50	0
2022-06-27	40.50	40.50	38.00	40.50	7,643
2022-06-24	39.00	40.00	39.00	40.00	1,297
2022-06-23	40.00	39.50	39.00	39.00	5,683
2022-06-22	41.00	41.00	40.00	40.00	12,209
2022-06-21	41.00	41.00	41.00	41.00	41,204
2022-06-20	41.00	41.00	41.00	41.00	4,649
2022-06-17	42.00	42.00	40.00	41.00	71,960
2022-06-16	43.30	43.30	42.00	42.00	35,231
2022-06-15	43.30	43.30	43.30	43.30	2,301
2022-06-14	43.50	43.50	43.30	43.30	3,857
2022-06-13	45.00	45.00	43.50	43.50	83,319
2022-06-10	44.80	44.80	44.80	46.00	818
2022-06-09	46.50	46.50	45.00	46.00	35,817
2022-06-08	46.50	46.50	46.50	46.50	0
2022-06-07	46.50	46.50	46.50	46.50	143
2022-06-06	46.50	46.50	46.50	46.50	0
2022-06-03	46.50	46.50	46.50	46.50	0
2022-06-02	46.50	46.50	46.50	46.50	0
2022-06-01	45.20	45.20	45.20	46.50	55,152
2022-05-31	46.00	46.50	46.00	46.50	108,552
2022-05-30	50.00	50.00	44.00	46.00	852,781
2022-05-27	50.00	50.00	50.00	50.00	1,984
2022-05-26	51.00	51.00	50.00	50.00	23,139
2022-05-25	51.00	51.00	51.00	51.00	788
2022-05-24	51.00	51.00	51.00	51.00	15
2022-05-23	51.50	51.50	51.00	51.00	26,259
2022-05-20	51.50	51.50	50.00	51.50	10,769
2022-05-19	51.50	51.50	51.50	51.50	72,598
2022-05-18	51.50	51.50	51.50	51.50	17,849
2022-05-17	50.00	51.50	50.00	51.50	113,206
2022-05-16	46.50	48.00	46.50	48.00	32,956
2022-05-13	48.50	48.50	46.00	46.50	97,500
2022-05-12	50.00	49.50	47.00	48.50	56,829
2022-05-11	48.00	50.00	45.40	50.00	116,394
2022-05-10	51.50	52.50	50.50	50.50	54,727
2022-05-09	52.00	53.00	51.50	51.50	81,451
2022-05-06	52.00	52.00	52.00	52.00	10,075
2022-05-05	52.00	53.00	53.00	52.00	62,296
2022-05-04	53.00	53.00	52.00	52.00	31,542
2022-05-03	53.00	53.00	53.00	53.00	13,980
2022-05-02	52.00	52.00	52.00	52.00	0
2022-04-29	53.00	52.00	52.00	52.00	7,311
2022-04-28	53.50	53.50	53.00	53.00	12,635
2022-04-27	53.50	53.50	53.50	53.50	16,355
2022-04-26	53.50	53.50	53.50	53.50	6,608
2022-04-25	53.50	53.50	53.50	53.50	9
2022-04-22	53.50	53.50	53.50	53.50	0
2022-04-21	53.50	53.50	53.50	53.50	12,017
2022-04-20	53.50	53.50	53.50	53.50	53,511
2022-04-19	53.50	53.50	52.00	53.50	10,430
2022-04-18	53.50	53.50	53.50	53.50	0
2022-04-15	53.50	53.50	53.50	53.50	0
2022-04-14	53.50	53.50	53.50	53.50	4,336
2022-04-13	53.50	53.50	53.50	53.50	1,768
2022-04-12	53.50	53.50	52.00	53.50	1,195
2022-04-11	53.50	52.00	52.00	53.50	9,348
2022-04-08	53.50	53.50	53.50	53.50	0
2022-04-07	53.50	53.50	53.50	53.50	45,938
2022-04-06	53.50	53.50	53.50	53.50	6,148
2022-04-05	52.50	51.00	51.00	51.00	41,731
2022-04-04	52.50	53.00	51.00	52.50	20,045
2022-04-01	52.50	52.50	52.50	52.50	40,069
2022-03-31	52.50	52.50	52.50	52.50	17,213
2022-03-30	54.00	54.00	52.50	52.50	71,646
2022-03-29	55.00	55.00	54.00	54.00	21,820
2022-03-28	54.50	55.00	54.00	55.00	58,748
2022-03-25	54.50	54.50	54.50	54.50	2,187
2022-03-24	55.50	55.50	54.50	54.50	10,854
2022-03-23	55.50	55.50	55.50	55.50	0
2022-03-22	57.50	57.50	55.50	55.50	16,086
2022-03-21	57.50	57.50	57.50	57.50	16,594
2022-03-18	54.00	59.50	54.00	57.50	126,963
2022-03-17	52.50	54.00	51.00	54.00	7,393
2022-03-16	47.50	52.50	47.50	52.50	35,572
2022-03-15	47.50	46.50	46.50	47.50	47,959
2022-03-14	47.50	47.50	47.50	47.50	9,874
2022-03-11	47.50	47.50	47.50	47.50	4,156
2022-03-10	47.50	47.50	47.50	47.50	8,200
2022-03-09	45.00	47.50	45.00	47.50	106,556
2022-03-08	45.50	45.50	44.00	45.50	47,022
2022-03-07	48.50	47.00	47.00	47.00	87,063
2022-03-04	49.00	49.00	48.50	48.50	20,449
2022-03-03	50.00	50.00	49.00	49.00	15,353
2022-03-02	51.00	51.00	49.00	49.00	14,900
2022-03-01	52.50	51.00	50.00	50.00	44,199
2022-02-28	53.00	53.00	52.50	52.50	5,425
2022-02-25	53.00	53.00	53.00	53.00	26,466
2022-02-24	54.00	54.00	53.00	53.00	26,349
2022-02-23	55.00	55.00	55.00	55.00	98,699
2022-02-22	56.00	55.00	55.00	55.00	35,973
2022-02-21	56.00	56.50	56.00	56.50	47,480
2022-02-18	55.50	56.00	54.00	56.00	107,609
2022-02-17	53.50	55.50	53.50	55.50	90,000
2022-02-16	53.00	53.50	53.00	53.50	39,276
2022-02-15	53.50	53.50	51.50	52.50	42,459
2022-02-14	56.50	56.50	53.00	53.50	85,779
2022-02-11	56.50	56.50	56.50	56.50	15,198
2022-02-10	56.50	56.50	56.50	56.50	21,905
2022-02-09	56.50	56.50	56.50	56.50	33,787
2022-02-08	56.50	56.50	56.00	57.00	0
2022-02-07	57.00	57.00	57.00	57.00	24,409
2022-02-04	60.00	60.00	57.50	57.50	72,778
2022-02-03	56.00	59.00	56.50	59.00	60,431
2022-02-02	55.50	57.00	55.50	56.00	22,633
2022-02-01	55.50	55.50	55.50	55.50	10,127
2022-01-31	56.00	56.00	55.50	55.50	127,059
2022-01-28	53.50	56.00	53.50	56.00	94,757
2022-01-27	52.50	53.50	52.50	53.50	16,046,669
2022-01-26	52.50	52.50	52.50	52.50	13,296
2022-01-25	52.50	52.50	52.50	52.50	49,993
2022-01-24	53.00	53.00	52.50	52.50	4,175
2022-01-21	53.50	53.50	53.00	53.00	16,863
2022-01-20	53.50	53.50	53.50	53.50	149,145
2022-01-19	53.50	53.50	53.50	53.50	32,705
2022-01-18	53.50	53.50	53.50	53.50	5,045
2022-01-17	53.50	53.50	53.00	53.50	133,417
2022-01-14	53.50	53.50	53.50	53.50	16,135
2022-01-13	53.50	53.50	53.50	53.50	748
2022-01-12	53.50	53.50	53.50	53.50	22,986
2022-01-11	53.50	53.50	53.50	53.50	59,689
2022-01-10	53.50	54.00	53.50	54.00	250,755
2022-01-07	53.50	53.50	53.50	53.50	46,415
2022-01-06	54.00	54.00	53.50	53.50	116,170
2022-01-05	54.00	54.00	54.00	54.00	46,960
2022-01-04	55.00	55.00	54.00	54.00	106,832
2022-01-03	54.50	54.50	54.50	54.50	0
2021-12-31	54.50	54.50	54.50	54.50	45,703
2021-12-30	54.50	54.50	54.50	54.50	121,952
2021-12-29	54.50	54.50	54.50	54.50	68,048
2021-12-28	54.50	54.50	54.50	54.50	0
2021-12-27	54.50	54.50	54.50	54.50	0
2021-12-24	54.50	54.50	54.50	54.50	43,132
2021-12-23	54.50	54.50	54.50	54.50	58,025
2021-12-22	54.50	54.50	54.50	54.50	88,844
2021-12-21	54.50	53.00	53.00	54.50	190,449
2021-12-20	54.50	54.50	54.50	54.50	0
2021-12-17	55.60	55.60	55.60	54.50	235,466
2021-12-16	55.50	55.50	54.50	54.50	21,031
2021-12-15	56.50	56.50	55.50	55.50	17,227
2021-12-14	56.50	56.50	56.50	56.50	9,221
2021-12-13	56.50	58.00	58.00	56.50	45,882
2021-12-10	56.50	56.50	56.50	56.50	117,855
2021-12-09	56.50	56.50	56.50	56.50	48,148
2021-12-08	56.50	56.50	56.50	56.50	11,606
2021-12-07	56.50	56.50	56.50	56.50	32,591
2021-12-06	56.50	56.50	56.50	56.50	67,360
2021-12-03	59.00	57.00	57.00	57.00	188,489
2021-12-02	59.00	59.00	59.00	59.00	942
2021-12-01	59.00	59.00	59.00	59.00	1,696
2021-11-30	59.00	59.00	59.00	59.00	8,253
2021-11-29	59.00	59.00	59.00	59.00	13,155
2021-11-26	59.50	60.00	58.00	59.00	154,637
2021-11-25	60.50	60.50	60.00	60.00	48,632
2021-11-24	61.00	62.60	62.60	62.60	26,137
2021-11-23	59.50	61.00	59.50	61.00	122,815
2021-11-22	59.50	59.50	59.50	59.50	65,457
2021-11-19	61.50	61.50	59.50	59.50	21,532
2021-11-18	62.00	62.00	61.50	61.50	23,323
2021-11-17	62.00	62.00	62.00	62.00	1,031
2021-11-16	62.00	62.00	62.00	62.00	36,199
2021-11-15	62.00	63.00	63.00	62.00	37,758
2021-11-12	63.00	63.00	62.00	62.00	80,646
2021-11-11	63.00	64.60	64.60	64.60	94,900
2021-11-10	61.50	63.00	60.50	63.00	360,932
2021-11-09	66.50	66.50	61.50	61.50	257,685
2021-11-08	63.00	65.00	63.00	66.50	156,858
2021-11-05	70.00	70.00	69.00	69.00	66,491
2021-11-04	70.00	70.00	70.00	70.00	3,901
2021-11-03	70.00	70.00	70.00	70.00	0
2021-11-02	70.00	71.40	71.40	70.00	1,386
2021-11-01	69.50	70.00	69.50	70.00	25,309
2021-10-29	69.50	69.50	69.50	69.50	31,076
2021-10-28	71.50	71.50	69.50	69.50	105,109
2021-10-27	73.00	73.00	71.50	71.50	39,545
2021-10-26	72.50	73.00	72.50	73.00	142,875
2021-10-25	73.50	73.50	72.50	72.50	29,332
2021-10-22	71.60	71.60	71.60	73.50	13,571
2021-10-21	73.50	73.50	73.50	73.50	53,393
2021-10-20	73.50	73.50	73.50	73.50	164,630
2021-10-19	73.50	73.50	73.50	73.50	485,886
2021-10-18	73.50	73.50	72.00	73.50	29,771
2021-10-15	76.00	76.00	73.00	73.50	488,647
2021-10-14	71.00	76.00	75.00	76.00	195,469
2021-10-13	66.00	71.80	70.00	71.00	449,600
2021-10-12	65.50	65.00	64.00	64.00	37,980
2021-10-11	65.50	65.50	65.50	65.50	4,901
2021-10-08	65.00	65.50	65.00	65.50	72,428
2021-10-07	60.50	65.00	60.50	65.00	74,519
2021-10-06	60.00	60.50	60.00	60.50	21,548
2021-10-05	60.00	60.00	60.00	60.00	32,180
2021-10-04	59.00	60.00	59.00	60.00	45,917
2021-10-01	60.00	60.00	59.00	59.00	44,964
2021-09-30	61.00	61.00	60.00	60.00	11,678
2021-09-29	61.00	61.00	61.00	61.00	45,726
2021-09-28	60.50	61.00	60.50	61.00	39,227
2021-09-27	62.00	62.00	60.00	60.50	56,413
2021-09-24	62.50	64.00	64.00	62.00	26,233
2021-09-23	62.50	62.50	62.50	62.50	31,886
2021-09-22	62.50	62.50	62.50	62.50	9,049
2021-09-21	61.00	62.50	61.00	62.50	24,046
2021-09-20	63.00	63.00	61.00	61.00	33,879
2021-09-17	61.50	63.00	61.50	63.00	68,957
2021-09-16	63.00	63.00	60.50	61.50	261,396
2021-09-15	65.00	65.00	63.00	63.00	24,047
2021-09-14	65.00	65.00	65.00	65.00	5,197
2021-09-13	65.00	65.00	65.00	65.00	4,370
2021-09-10	68.00	68.00	64.50	65.00	488,317
2021-09-09	69.00	69.00	68.00	68.00	12,378
2021-09-08	70.00	70.00	69.00	69.00	19,579
2021-09-07	70.00	70.00	70.00	70.00	171,087
2021-09-06	70.00	70.00	70.00	70.00	7,016
2021-09-03	69.00	70.00	69.00	70.00	26,226
2021-09-02	69.00	69.00	69.00	69.00	2,071
2021-09-01	69.50	69.50	69.00	69.00	18,704
2021-08-31	69.50	69.50	69.50	69.50	1,453
2021-08-30	69.50	69.50	69.50	69.50	0
2021-08-27	68.00	69.50	68.00	69.50	1,715,172
2021-08-26	68.00	68.00	68.00	68.00	10,051
2021-08-25	68.00	68.00	68.00	68.00	67,127
2021-08-24	68.00	68.00	68.00	68.00	74,825
2021-08-23	68.00	68.00	68.00	68.00	15,683
2021-08-20	69.50	69.50	66.50	68.00	116,050
2021-08-19	72.00	72.00	69.50	69.50	71,788
2021-08-18	72.50	72.50	72.00	72.00	224,253
2021-08-17	72.00	72.00	72.00	72.00	29,685
2021-08-16	72.00	72.00	72.00	72.00	6,303
2021-08-13	72.00	72.00	72.00	72.00	5,000
2021-08-12	72.00	72.00	72.00	72.00	1,069
2021-08-11	72.00	72.00	70.00	72.00	9,300
2021-08-10	72.00	72.00	72.00	72.00	17,630
2021-08-09	72.00	72.00	72.00	72.00	40,930
2021-08-06	73.00	73.00	72.00	72.00	12,896
2021-08-05	73.00	73.00	73.00	73.00	437
2021-08-04	72.00	73.00	71.00	73.00	11,073
2021-08-03	72.00	72.00	72.00	72.00	7,861
2021-08-02	72.00	72.00	72.00	72.00	13,071
2021-07-30	73.00	73.00	72.00	72.00	34,573
2021-07-29	73.00	73.00	73.00	73.00	11,410
2021-07-28	73.00	73.00	73.00	73.00	1,592
2021-07-27	69.50	73.00	70.00	73.00	28,225
2021-07-26	68.50	69.50	68.50	69.50	14,641
2021-07-23	68.50	68.50	68.50	68.50	3,692
2021-07-22	68.00	68.50	68.00	68.50	40,052
2021-07-21	67.50	69.40	69.40	68.00	45,994
2021-07-20	68.00	68.00	67.50	67.50	881,850
2021-07-19	69.00	69.00	68.00	68.00	4,597
2021-07-16	69.00	69.00	69.00	69.00	7,692
2021-07-15	69.00	69.00	69.00	69.00	317,976
2021-07-14	70.00	69.00	69.00	69.00	9,662
2021-07-13	71.00	71.00	71.00	70.00	447,098
2021-07-12	72.50	72.50	71.00	71.00	27,444
2021-07-09	72.50	72.50	72.50	72.50	6,010
2021-07-08	72.50	72.50	72.50	72.50	19,945
2021-07-07	72.50	74.00	74.00	72.50	8,780
2021-07-06	72.50	72.50	72.50	72.50	930
2021-07-05	72.50	72.50	72.50	72.50	25,980
2021-07-02	72.50	72.50	72.50	72.50	2,437
2021-07-01	72.50	72.50	72.50	72.50	38,512
2021-06-30	70.00	72.50	70.00	72.50	193,445
2021-06-29	70.00	70.00	70.00	70.00	44,616
2021-06-28	75.50	70.00	68.00	70.00	1,143,287
2021-06-25	76.00	76.00	75.50	75.50	16,187
2021-06-24	76.00	76.00	76.00	76.00	69,472
2021-06-23	76.00	76.00	76.00	76.00	12,882
2021-06-22	76.50	76.50	76.00	76.00	11,610
2021-06-21	76.50	76.50	76.50	76.50	31,700
2021-06-18	76.50	76.50	76.50	76.50	60,589
2021-06-17	76.50	76.50	76.50	76.50	5,543
2021-06-16	76.50	76.50	76.50	76.50	2,891
2021-06-15	76.50	76.50	76.50	76.50	2,950,046
2021-06-14	75.50	76.50	76.00	76.50	178,103
2021-06-11	75.50	75.50	75.50	75.50	50,705
2021-06-10	75.50	75.50	75.50	75.50	8,202
2021-06-09	75.50	75.50	75.50	75.50	14,440
2021-06-08	76.50	76.50	75.50	75.50	65,714
2021-06-07	76.50	76.50	76.50	76.50	29,550
2021-06-04	79.00	79.00	76.50	76.50	32,045
2021-06-03	79.00	79.00	79.00	79.00	1,151
2021-06-02	80.00	80.00	79.00	79.00	76,647
2021-06-01	80.00	80.00	80.00	80.00	280
2021-05-28	80.50	80.50	80.00	80.00	25,479
2021-05-27	80.50	80.50	80.50	80.50	5,398
2021-05-26	80.50	80.00	80.00	80.00	148,235
2021-05-25	78.00	80.00	78.00	80.50	36,168
2021-05-24	81.00	81.00	80.50	80.50	13,202
2021-05-21	81.00	81.00	81.00	81.00	29,015
2021-05-20	79.50	81.00	79.50	81.00	131,082
2021-05-19	82.00	82.00	79.50	79.50	144,284
2021-05-18	82.50	82.50	82.00	82.00	29,096
2021-05-17	82.50	82.50	82.00	82.50	69,433
2021-05-14	83.00	83.00	82.50	82.50	415,041
2021-05-13	85.00	86.00	86.00	83.50	69,011
2021-05-12	85.00	86.00	85.00	85.00	167,553
2021-05-11	89.00	89.00	86.00	86.00	2,151,090
2021-05-10	85.50	85.50	85.00	85.00	139,619
2021-05-07	86.00	90.00	86.00	86.00	115,298
2021-05-06	81.50	86.50	81.50	86.50	61,321
2021-05-05	81.00	81.50	80.00	81.50	100,611
2021-05-04	81.00	80.00	80.00	81.00	23,094
2021-04-30	81.00	82.00	82.00	81.00	11,040
2021-04-29	81.00	81.00	81.00	81.00	9,627
2021-04-28	82.00	82.00	80.00	81.00	3,071
2021-04-27	83.00	83.00	82.00	82.00	22,353
2021-04-26	87.20	87.20	87.20	83.00	14,141
2021-04-23	83.00	83.00	83.00	83.00	19,283
2021-04-22	83.00	83.00	83.00	83.00	4,334
2021-04-21	83.50	84.00	83.00	83.00	41,620
2021-04-20	83.50	83.50	83.50	83.50	35,900
2021-04-19	80.00	83.50	80.00	83.50	66,482
2021-04-16	78.50	80.00	78.50	80.00	14,495
2021-04-15	76.50	78.50	76.50	78.50	51,197
2021-04-14	76.00	76.50	76.00	76.50	294,948
2021-04-13	76.00	76.00	76.00	76.00	39,127
2021-04-12	76.00	76.00	76.00	76.00	18,164
2021-04-09	76.00	76.00	76.00	76.00	62,437
2021-04-08	76.00	76.00	76.00	76.00	99,963
2021-04-07	76.50	76.50	76.00	76.00	22,080
2021-04-06	76.50	76.50	76.00	76.50	425,891
2021-04-01	76.50	80.00	80.00	76.50	26,384
2021-03-31	76.50	76.50	76.50	76.50	15,642
2021-03-30	76.50	76.50	76.50	76.50	82,516
2021-03-29	77.00	77.00	76.50	76.50	1,255,769
2021-03-26	77.00	77.00	77.00	77.00	5,490
2021-03-25	76.50	80.00	77.00	77.00	21,755
2021-03-24	76.50	76.50	76.50	76.50	29,669
2021-03-23	76.50	76.50	76.50	76.50	13,264
2021-03-22	76.50	76.50	76.50	76.50	11,179
2021-03-19	77.50	80.00	80.00	77.50	66,150
2021-03-18	77.50	77.50	77.50	77.50	2,915
2021-03-17	73.00	78.00	73.00	77.50	84,252
2021-03-16	73.00	73.00	73.00	73.00	2,636
2021-03-15	72.00	73.50	72.00	72.50	67,015
2021-03-12	72.00	72.00	72.00	72.00	0
2021-03-11	72.00	72.00	72.00	72.00	10,804
2021-03-10	72.00	72.00	72.00	72.00	1,401
2021-03-09	72.50	72.50	72.00	72.00	29,549
2021-03-08	72.50	72.50	72.50	72.50	16,000
2021-03-05	72.50	75.00	75.00	72.50	6,889
2021-03-04	75.00	75.00	71.00	72.50	117,719
2021-03-03	75.00	75.00	75.00	75.00	8,025
2021-03-02	75.50	75.50	71.50	75.00	15,940
2021-03-01	75.50	75.50	73.00	75.50	19,821
2021-02-26	76.00	76.00	75.50	75.50	58,996
2021-02-25	74.50	78.00	78.00	76.00	61,367
2021-02-24	77.50	81.00	74.50	74.50	862,052
2021-02-23	79.00	79.00	79.00	79.00	4,543
2021-02-22	79.00	79.00	79.00	79.00	133,868
2021-02-19	79.00	79.00	79.00	79.00	119,719
2021-02-18	79.00	79.00	79.00	79.00	0
2021-02-17	79.00	79.00	79.00	79.00	191,283
2021-02-16	80.50	80.50	80.50	80.50	125,277
2021-02-15	80.50	80.50	80.50	80.50	148,762
2021-02-12	80.50	80.50	80.50	80.50	138,762
2021-02-11	81.00	81.00	80.50	80.50	258,897
2021-02-10	81.00	81.00	81.00	81.00	6,757
2021-02-09	80.50	81.00	80.50	81.00	131,667
2021-02-08	80.50	80.50	80.50	80.50	12,723
2021-02-05	79.50	80.50	79.50	80.50	47,783
2021-02-04	79.50	80.00	80.00	79.50	32,547
2021-02-03	79.50	79.50	79.50	79.50	30,649
2021-02-02	79.50	79.50	79.50	79.50	74,491
2021-02-01	79.00	79.50	79.00	79.50	94,389
2021-01-29	79.00	78.00	78.00	79.00	29,608
2021-01-28	79.50	79.50	79.00	79.00	52,150
2021-01-27	79.50	79.50	79.50	79.50	24,177
2021-01-26	78.50	79.50	78.50	79.50	15,453
2021-01-25	78.50	78.50	78.50	78.50	54,956
2021-01-22	78.50	78.50	78.50	78.50	174,064
2021-01-21	78.50	78.50	77.00	78.50	82,807
2021-01-20	78.50	78.50	78.50	78.50	12,668
2021-01-19	79.00	79.00	79.00	79.00	230,480
2021-01-18	78.00	79.00	78.00	79.00	51,911
2021-01-15	78.00	79.50	78.00	78.00	328,500
2021-01-14	77.50	78.00	77.50	78.00	9,611
2021-01-13	78.00	78.00	77.50	77.50	208,239
2021-01-12	77.50	79.00	77.50	78.00	101,169
2021-01-11	76.00	77.50	76.00	77.50	34,201
2021-01-08	73.50	70.00	70.00	70.00	147,084
2021-01-07	73.00	73.50	73.00	73.50	82,181
2021-01-06	74.00	74.00	71.50	73.00	132,444
2021-01-05	74.00	77.00	77.00	74.00	89,375
2021-01-04	73.50	74.00	73.50	74.00	42,062
2020-12-31	73.50	73.50	73.50	73.50	12,981
2020-12-30	73.50	72.00	72.00	73.50	32,563
2020-12-29	75.50	75.50	73.00	73.50	57,855
2020-12-24	75.50	75.50	75.50	75.50	34,409
2020-12-23	75.50	75.50	75.00	75.50	9,017
2020-12-22	75.50	75.50	75.50	75.50	12,937
2020-12-21	77.50	78.00	75.50	75.50	200,480
2020-12-18	71.50	80.00	77.50	78.50	207,300
2020-12-17	69.50	73.50	69.50	71.50	119,319
2020-12-16	69.50	70.00	69.50	69.50	72,086
2020-12-15	67.50	69.50	67.50	69.50	69,655
2020-12-14	66.00	68.00	66.00	67.50	14,896
2020-12-11	68.50	68.50	66.00	66.00	86,779
2020-12-10	68.50	68.50	68.50	68.50	19,152
2020-12-09	68.50	68.50	68.50	68.50	34,746
2020-12-08	68.50	68.50	68.50	68.50	26,714
2020-12-07	69.00	70.00	70.00	70.00	15,944
2020-12-04	69.00	69.00	69.00	69.00	117,665
2020-12-03	68.50	70.00	68.50	69.00	281,576
2020-12-02	61.00	70.00	61.00	70.00	1,028,385
2020-12-01	63.00	65.00	65.00	63.00	251
2020-11-30	63.00	63.00	63.00	63.00	17,216
2020-11-27	62.50	64.00	62.50	63.00	29,014
2020-11-26	62.50	62.50	62.50	62.50	19,290
2020-11-25	62.50	62.50	62.50	62.50	22,254
2020-11-24	64.00	66.00	66.00	62.50	35,763
2020-11-23	63.00	64.00	63.00	64.00	33,145
2020-11-20	65.00	65.00	61.00	63.00	85,333
2020-11-19	62.50	67.00	63.00	65.00	133,401
2020-11-18	64.00	64.00	62.50	62.50	67,251
2020-11-17	63.00	64.00	63.00	64.00	28,049
2020-11-16	62.50	63.50	62.50	63.00	73,183
2020-11-13	63.50	63.50	61.00	62.50	17,439
2020-11-12	63.00	63.50	63.00	63.50	17,115
2020-11-11	61.50	62.50	61.50	62.50	49,831
2020-11-10	61.00	61.50	61.00	61.50	21,296
2020-11-09	57.50	61.00	57.50	61.00	123,475
2020-11-06	57.50	57.50	57.50	57.50	16,310
2020-11-05	56.50	57.50	56.50	57.50	20,029
2020-11-04	55.00	55.50	55.00	55.50	6,501
2020-11-03	55.00	55.00	55.00	55.00	45,101
2020-11-02	55.50	56.00	55.00	55.00	43,125
2020-10-30	55.50	55.50	55.50	55.50	23,356
2020-10-29	55.50	55.50	55.50	55.50	17,141
2020-10-28	58.50	58.50	55.50	55.50	49,755
2020-10-27	58.50	58.50	58.50	58.50	185,033
2020-10-26	58.50	58.50	58.50	58.50	56,811
2020-10-23	58.50	58.50	58.50	58.50	0
2020-10-22	58.50	58.50	58.50	58.50	1,453
2020-10-21	59.50	59.50	58.50	58.50	32,582
2020-10-20	58.00	59.50	58.00	59.50	160,026
2020-10-16	61.50	61.50	61.00	61.00	416,524
2020-10-15	65.25	65.25	60.00	61.50	86,659
2020-10-14	70.50	71.50	62.25	65.25	345,147
2020-10-13	67.00	68.50	67.00	68.50	142,628
2020-10-12	65.50	67.00	65.50	67.00	86,627
2020-10-09	64.50	65.50	64.50	65.50	150,884
2020-10-08	62.00	65.00	62.00	65.00	59,465
2020-10-07	61.50	62.00	61.50	62.00	141,095
2020-10-06	60.50	61.25	60.50	61.25	121,403
2020-10-05	60.50	60.50	60.50	60.50	59,071
2020-10-02	61.00	61.50	60.50	60.50	57,702
2020-10-01	57.50	61.50	57.50	61.00	380,138
2020-09-30	56.00	57.50	56.00	57.50	69,660
2020-09-29	56.00	56.00	56.00	56.00	154
2020-09-28	55.00	56.00	55.00	56.00	26,369
2020-09-25	55.50	55.50	55.00	55.00	415,983
2020-09-24	56.50	56.50	55.50	55.50	39,318
2020-09-23	57.00	57.00	56.50	56.50	43,581
2020-09-22	58.50	58.50	57.00	57.00	162,416
2020-09-21	60.00	60.00	59.50	59.50	26,916
2020-09-18	60.00	60.00	60.00	60.00	24,787
2020-09-17	60.00	60.00	60.00	60.00	524,593
2020-09-16	60.00	60.00	60.00	60.00	3,789
2020-09-15	60.00	60.00	60.00	60.00	30,730
2020-09-14	60.50	60.50	60.00	60.00	763
2020-09-11	60.50	60.50	59.50	59.50	105,687
2020-09-10	62.50	62.50	60.50	62.50	21,476
2020-09-09	62.50	62.50	62.50	62.50	184
2020-09-08	62.50	62.50	62.50	62.50	6,659
2020-09-07	62.50	62.50	62.50	62.50	23,865
2020-09-04	66.00	66.00	62.50	62.50	42,230
2020-09-03	63.50	66.50	63.50	66.00	170,377
2020-09-02	60.50	63.50	60.50	63.50	99,705
2020-09-01	59.00	60.50	58.00	60.50	106,114
2020-08-28	56.00	57.50	56.00	57.50	47,172
2020-08-27	56.00	56.50	54.00	56.00	27,987
2020-08-26	56.00	56.00	56.00	56.00	6,258
2020-08-25	56.50	56.50	56.00	56.00	11,301
2020-08-24	60.00	60.00	56.50	56.50	89,404
2020-08-21	60.00	60.00	60.00	60.00	37,408
2020-08-20	60.00	60.00	60.00	60.00	75,758
2020-08-19	55.50	60.00	55.50	60.00	95,435
2020-08-18	53.50	57.00	55.00	55.00	886,659
2020-08-17	49.00	49.00	49.00	49.00	23,392
2020-08-14	49.00	49.00	49.00	49.00	116,181
2020-08-13	49.00	49.00	49.00	49.00	53,287
2020-08-12	49.00	49.00	49.00	49.00	23,000
2020-08-11	50.00	50.00	48.00	49.00	80,628
2020-08-10	51.00	51.00	50.00	50.00	10,765
2020-08-07	51.00	51.00	51.00	51.00	3,389
2020-08-06	51.00	51.00	51.00	51.00	11,450
2020-08-05	51.00	51.00	51.00	51.00	14,244
2020-08-04	51.00	51.00	51.00	51.00	4,592
2020-08-03	51.00	51.00	51.00	51.00	7,989
2020-07-31	52.50	52.50	51.00	51.00	22,122
2020-07-30	53.00	53.00	51.00	53.00	12,834
2020-07-29	53.00	53.00	53.00	53.00	251
2020-07-28	52.00	53.00	52.00	53.00	126,322
2020-07-27	52.50	52.50	52.00	52.00	180,383
2020-07-24	52.50	52.50	52.50	52.50	40,560
2020-07-23	52.50	52.50	52.50	52.50	6,899
2020-07-22	52.50	52.50	52.50	52.50	25,207
2020-07-21	52.50	52.50	52.50	52.50	12,585
2020-07-20	52.50	52.50	52.50	52.50	0
2020-07-17	52.50	52.50	52.50	52.50	3,880
2020-07-16	52.50	52.50	52.50	52.50	696
2020-07-15	52.50	52.50	52.50	52.50	0
2020-07-14	52.50	52.50	52.50	52.50	938
2020-07-13	52.50	52.50	52.50	52.50	11,334
2020-07-10	52.50	52.50	52.00	52.50	24,064
2020-07-09	52.50	52.50	52.50	52.50	11,130
2020-07-08	52.50	52.50	52.50	52.50	10,427
2020-07-07	52.50	52.50	52.50	52.50	15,944
2020-07-06	51.50	51.50	51.50	51.50	55,295
2020-07-03	51.50	49.00	49.00	51.50	13,342
2020-07-02	53.00	53.00	50.50	51.50	99,113
2020-07-01	53.00	53.00	53.00	53.00	15,909
2020-06-30	53.00	53.00	53.00	53.00	45,433
2020-06-29	53.50	53.50	53.50	53.50	14,580
2020-06-26	53.50	53.50	53.50	53.50	33,593
2020-06-25	54.00	54.00	53.50	54.00	3,139
2020-06-24	54.00	54.00	54.00	54.00	70,055
2020-06-23	54.00	54.00	54.00	54.00	23,373
2020-06-22	54.50	55.00	54.00	54.00	74,348
2020-06-19	52.50	54.50	52.50	54.50	121,630
2020-06-18	52.50	52.50	52.50	52.50	104,575
2020-06-17	52.50	52.50	52.50	52.50	58,177
2020-06-16	52.50	52.50	52.50	52.50	56,671
2020-06-15	52.50	52.50	52.50	52.50	16,918
2020-06-12	50.25	53.50	50.25	53.00	249,458
2020-06-11	54.50	54.50	50.25	50.25	251,389
2020-06-10	59.00	59.00	59.00	59.00	2,586
2020-06-09	62.50	62.50	59.00	59.00	17,772
2020-06-08	62.50	62.50	62.50	62.50	21,426
2020-06-05	62.50	62.50	62.50	62.50	9,534
2020-06-04	63.50	63.50	62.50	62.50	13,196
2020-06-03	62.50	65.00	62.50	63.50	71,196
2020-06-02	61.50	62.00	61.50	62.00	59,020
2020-06-01	61.50	61.50	61.50	61.50	32,688
2020-05-29	61.50	61.50	61.50	61.50	6,791
2020-05-28	61.50	61.50	61.50	61.50	4,985
2020-05-27	61.50	61.50	61.50	61.50	5,572
2020-05-26	63.00	63.00	61.50	61.50	49,852
2020-05-22	63.50	63.50	63.00	63.50	10,577
2020-05-21	64.50	64.50	63.50	63.50	11,660
2020-05-20	66.00	66.00	64.50	64.50	20,860
2020-05-19	66.00	66.00	66.00	66.00	13,375
2020-05-18	68.00	68.00	66.00	66.00	81,003
2020-05-15	67.50	68.00	67.50	68.00	34,621
2020-05-14	63.00	68.50	63.00	67.50	82,756
2020-05-13	65.00	65.00	63.00	63.00	59,986
2020-05-12	62.50	65.50	62.50	65.00	138,487
2020-05-11	54.25	60.50	58.25	59.25	52,460
2020-05-07	51.50	54.25	52.00	54.25	40,504
2020-05-06	48.50	51.50	48.50	51.50	54,986
2020-05-05	49.00	49.00	48.50	48.50	9,092
2020-05-04	50.50	50.50	48.90	49.00	29,471
2020-05-01	54.00	54.00	51.10	51.10	54,392
2020-04-30	54.00	54.00	54.00	54.00	3,038
2020-04-29	49.00	54.00	49.00	54.00	39,787
2020-04-28	48.50	49.00	48.50	48.50	8,780
2020-04-27	46.50	49.00	46.50	48.50	42,997
2020-04-24	41.00	46.50	41.00	46.50	52,920
2020-04-23	37.50	41.00	37.50	41.00	16,650
2020-04-22	37.50	37.50	37.50	37.50	449
2020-04-21	38.00	40.00	40.00	37.50	19,908
2020-04-20	37.50	38.00	37.50	38.00	2,447
2020-04-17	37.50	37.50	37.50	37.50	8,518
2020-04-16	37.50	37.50	37.50	37.50	9,266
2020-04-15	38.00	38.00	37.00	37.50	30,797
2020-04-14	36.50	38.00	36.50	36.50	25,863
2020-04-09	29.00	37.50	29.00	36.50	149,394
2020-04-08	29.00	29.00	29.00	29.00	51,534
2020-04-07	28.50	29.00	28.50	28.50	60,215
2020-04-06	26.50	27.50	26.00	31.00	61,793
2020-04-03	31.00	31.00	31.00	31.00	0
2020-04-03	31.00	31.00	31.00	31.00	3,349
2020-04-02	30.50	31.00	31.00	31.00	6,636
2020-04-02	30.50	31.00	30.50	30.50	6,636
2020-04-01	30.50	30.50	30.50	30.50	0
2020-04-01	30.50	30.50	30.50	30.50	0
2020-03-31	30.50	31.00	30.50	30.50	12,285
2020-03-30	30.50	30.50	30.50	30.50	911
2020-03-27	29.50	30.50	29.50	29.50	41,664
2020-03-26	29.00	29.00	29.00	29.00	15,773
2020-03-25	29.50	29.50	29.00	29.50	500
2020-03-24	27.00	28.00	26.00	29.50	13,363
2020-03-23	30.50	30.50	30.00	31.00	9,066
2020-03-20	29.00	30.50	29.00	28.50	1,042,381
2020-03-19	29.50	29.50	28.00	29.50	38,125
2020-03-18	29.00	29.00	29.00	29.50	50,479
2020-03-17	31.50	31.50	29.50	32.00	14,342
2020-03-16	37.00	37.00	33.50	37.00	13,711
2020-03-13	41.00	41.00	40.50	41.00	19,945
2020-03-12	46.00	46.00	41.00	46.50	33,184
2020-03-11	46.50	46.50	46.50	46.50	0
2020-03-10	48.00	48.00	46.50	47.50	1,624
2020-03-09	48.40	48.40	47.90	50.00	3,900
2020-03-06	50.00	50.00	50.00	50.00	4,209
2020-03-05	50.00	50.00	50.00	50.00	1,258,424
2020-03-04	50.00	50.00	50.00	50.00	7,221
2020-03-03	49.00	50.00	48.75	49.00	83,248
2020-03-02	48.85	49.50	48.85	48.85	42,161
2020-02-28	52.00	52.00	48.60	52.00	1,399,698
2020-02-27	54.00	54.00	52.00	54.00	24,729
2020-02-26	57.00	57.00	54.00	58.50	40,401
2020-02-25	59.50	59.50	59.50	59.50	22,559
2020-02-24	59.50	59.50	59.50	59.50	795
2020-02-21	59.50	59.50	59.50	59.50	9,061
2020-02-20	59.50	59.50	59.50	59.50	15,614
2020-02-19	59.00	60.00	60.00	59.50	107,361
2020-02-18	63.00	63.00	59.00	59.00	271,851
2020-02-17	68.50	68.50	68.50	68.50	7,627
2020-02-14	68.50	68.50	68.50	68.50	0
2020-02-13	68.50	68.50	68.50	68.50	10,069
2020-02-12	68.50	68.50	68.50	68.50	2,000
2020-02-11	68.50	68.50	68.50	68.50	1,517
2020-02-10	68.50	68.50	68.50	68.50	22,430
2020-02-07	68.50	68.50	68.50	68.50	26,282
2020-02-06	68.50	68.50	68.50	68.50	21,000
2020-02-05	68.50	68.50	68.50	68.50	500
2020-02-04	67.00	68.50	67.00	68.50	9,964
2020-02-03	67.00	67.00	67.00	67.00	61,347
2020-01-31	67.00	67.00	67.00	67.00	16,012
2020-01-30	67.00	67.00	67.00	67.00	7,223
2020-01-29	66.00	67.00	66.00	67.00	40,294
2020-01-28	69.00	69.00	66.00	66.00	28,876
2020-01-27	69.50	69.50	69.00	69.00	15,993
2020-01-24	69.50	69.50	69.50	69.50	5,750
2020-01-23	69.50	69.50	69.50	69.50	5,750
2020-01-22	71.00	71.00	69.50	69.50	10,742
2020-01-21	71.50	71.50	71.00	71.00	6,955
2020-01-20	71.50	71.50	71.50	71.50	5,219
2020-01-17	71.50	71.50	71.50	71.50	2,569
2020-01-16	71.50	71.50	71.50	71.50	609
2020-01-15	72.00	72.00	71.50	71.50	37,010
2020-01-14	72.00	72.00	72.00	72.00	12,038
2020-01-13	72.00	72.00	72.00	72.00	19,115
2020-01-10	72.00	72.00	72.00	72.00	7,935
2020-01-09	72.00	72.00	72.00	72.00	0
2020-01-08	72.00	72.00	72.00	72.00	2,802
2020-01-07	74.00	74.00	72.50	72.50	37,324
2020-01-06	74.00	74.00	74.00	74.00	9,895
2020-01-03	75.00	76.00	74.00	74.00	36,532
2020-01-02	73.00	75.00	73.00	75.00	38,916
2019-12-31	72.00	72.50	72.00	72.50	31,778
2019-12-30	69.00	73.00	69.00	72.00	30,500
2019-12-27	67.00	69.00	67.00	69.00	29,549
2019-12-24	66.50	67.00	66.50	67.00	2,712
2019-12-23	66.00	66.50	66.00	66.50	8,208
2019-12-20	65.50	66.00	65.50	66.00	35,902
2019-12-19	65.50	65.50	65.50	65.50	3,208
2019-12-18	65.50	65.50	65.50	65.50	21,442
2019-12-17	66.00	66.00	65.50	65.50	18,524
2019-12-16	67.50	67.50	66.00	66.00	36,561
2019-12-13	66.50	67.50	66.50	67.50	11,568
2019-12-12	68.00	68.00	66.50	66.50	11,226
2019-12-11	68.00	68.00	68.00	68.00	24,750
2019-12-10	68.00	68.00	68.00	68.00	2,241
2019-12-09	67.00	68.00	67.00	68.00	6,067
2019-12-06	66.00	66.00	66.00	66.00	0
2019-12-05	66.00	66.00	66.00	66.00	0
2019-12-04	66.50	66.50	66.00	66.00	13,084
2019-12-03	66.50	66.50	66.50	66.50	1,504
2019-12-02	66.50	66.50	66.50	66.50	12,601
2019-11-29	66.50	66.50	66.50	66.50	0
2019-11-28	66.50	66.50	65.00	66.50	8,658
2019-11-27	66.50	66.50	66.50	66.50	5,558
2019-11-26	64.00	66.50	64.00	66.50	63,386
2019-11-25	63.50	64.00	63.50	64.00	2,414
2019-11-22	63.50	63.50	63.50	63.50	3,553,145
2019-11-21	63.50	63.50	63.50	63.50	33,474
2019-11-20	63.50	63.50	63.50	63.50	11,828
2019-11-19	63.50	63.50	63.50	63.50	0
2019-11-18	63.50	63.50	63.00	63.50	17,763
2019-11-15	63.50	63.50	63.50	63.50	2,327
2019-11-14	63.50	63.50	63.50	63.50	14,622
2019-11-13	63.50	63.50	63.50	63.50	1,897
2019-11-12	63.50	63.50	63.50	63.50	41,799
2019-11-11	63.50	63.50	63.50	63.50	12,999
2019-11-08	65.00	65.00	63.00	63.50	8,355
2019-11-07	65.00	65.00	65.00	65.00	44,156
2019-11-06	65.00	65.00	65.00	65.00	0
2019-11-05	65.00	65.00	63.00	65.00	15,028
2019-11-04	64.50	65.00	64.50	65.00	11,006
2019-11-01	65.50	65.50	64.50	64.50	25,859
2019-10-31	65.50	65.50	65.50	65.50	12,709
2019-10-30	65.50	65.50	65.50	65.50	18,922
2019-10-29	65.50	65.50	65.50	65.50	26,280
2019-10-28	61.00	65.50	61.00	65.50	125,087
2019-10-25	60.00	60.00	60.00	60.00	275
2019-10-24	60.00	60.00	60.00	60.00	8,686
2019-10-23	58.50	59.00	58.50	59.00	16,073
2019-10-22	61.50	61.00	58.50	58.50	26,503
2019-10-21	61.50	61.50	61.50	61.50	8,063
2019-10-18	62.00	62.00	61.50	61.50	22,213
2019-10-17	62.00	62.50	62.00	62.00	17,600
2019-10-16	59.50	62.00	59.50	62.00	48,908
2019-10-15	59.00	59.50	59.00	59.50	8,397
2019-10-14	59.00	60.00	60.00	59.00	3,310
2019-10-11	58.00	59.00	58.00	59.00	25,556
2019-10-10	57.50	58.00	57.50	58.00	7,106
2019-10-09	58.50	58.50	57.50	57.50	170,395
2019-10-08	60.00	60.00	58.50	58.50	32,922
2019-10-07	58.50	60.00	58.50	60.00	69,370
2019-10-04	58.50	58.50	58.50	58.50	22,164
2019-10-03	58.50	58.50	58.50	58.50	8,790
2019-10-02	62.50	62.50	58.50	58.50	49,167
2019-10-01	62.50	62.50	62.50	62.50	5,533
2019-09-30	62.00	62.50	62.00	62.50	26,648
2019-09-27	62.00	62.00	62.00	62.00	6,406
2019-09-26	62.00	62.00	62.00	62.00	100
2019-09-25	63.00	63.00	62.00	62.00	733,650
2019-09-24	63.00	63.00	63.00	63.00	10,108
2019-09-23	63.00	63.00	62.00	63.00	856
2019-09-20	63.00	63.00	63.00	63.00	7,860
2019-09-19	63.00	62.00	62.00	63.00	13,199
2019-09-18	63.00	64.00	64.00	63.00	31,835
2019-09-17	63.00	63.00	63.00	63.00	12,830
2019-09-16	63.00	64.00	63.00	63.00	49,264
2019-09-13	60.50	60.50	60.50	60.50	4,981
2019-09-12	60.50	60.50	60.50	60.50	15,990
2019-09-11	60.50	60.50	60.50	60.50	7,383
2019-09-10	60.50	60.50	60.50	60.50	20,842
2019-09-09	60.50	60.50	58.00	60.50	3,658
2019-09-06	60.50	60.50	60.50	60.50	6,717
2019-09-05	61.00	61.00	60.50	60.50	7,055
2019-09-04	63.00	63.00	61.00	61.00	10,945
2019-09-03	63.00	63.00	63.00	63.00	0
2019-09-02	63.00	63.00	63.00	63.00	0
2019-08-30	61.50	63.00	61.50	61.50	5,250
2019-08-29	64.50	64.50	61.50	64.50	20,477
2019-08-28	65.50	65.50	64.00	64.50	20,903
2019-08-27	67.00	67.00	65.50	65.50	23,027
2019-08-23	67.50	67.50	67.00	67.50	8,922
2019-08-22	68.50	68.50	67.50	67.50	7,375
2019-08-21	69.00	69.00	68.50	68.50	5,000
2019-08-20	70.00	70.00	69.00	69.00	8,206
2019-08-19	70.00	70.00	70.00	70.00	3,700
2019-08-16	70.50	70.50	70.00	70.00	8,540
2019-08-15	72.00	72.00	70.00	71.00	19,568
2019-08-14	73.50	73.50	72.00	72.00	33,155
2019-08-13	73.50	73.50	73.50	73.50	4,041
2019-08-12	75.00	75.00	75.00	75.00	49,458
2019-08-09	74.00	74.00	74.00	74.00	686,444
2019-08-08	74.00	74.00	74.00	74.00	16,194
2019-08-07	74.00	74.00	74.00	74.00	3,800
2019-08-06	73.50	74.00	73.50	74.00	13,699
2019-08-05	73.50	73.50	73.50	73.50	700
2019-08-02	73.00	73.50	73.00	73.50	1,346
2019-08-01	73.50	73.50	73.00	73.00	13,079
2019-07-31	73.50	73.50	73.50	73.50	9,267
2019-07-30	73.50	73.50	73.50	73.50	8,052
2019-07-29	73.00	73.50	73.00	73.50	69,161
2019-07-26	73.00	73.00	73.00	73.00	2,951
2019-07-25	73.00	73.00	73.00	73.00	0
2019-07-24	73.00	73.00	73.00	73.00	36
2019-07-23	73.00	73.00	73.00	73.00	19,550
2019-07-22	73.00	73.00	73.00	73.00	4,030
2019-07-19	73.00	73.00	73.00	73.00	212,884
2019-07-18	73.00	73.00	73.00	73.00	11,400
2019-07-17	73.00	73.00	73.00	73.00	303
2019-07-16	73.00	73.00	73.00	73.00	0
2019-07-15	73.00	73.00	73.00	73.00	2,200
2019-07-12	73.00	73.00	73.00	73.00	22,874
2019-07-11	72.50	73.00	71.00	73.00	769,198
2019-07-10	73.00	73.00	73.00	73.00	5,000
2019-07-09	73.00	73.00	73.00	73.00	1,000
2019-07-08	73.00	73.00	73.00	73.00	0
2019-07-05	73.00	73.00	73.00	73.00	10,961
2019-07-04	73.00	73.00	73.00	73.00	10,236
2019-07-03	72.00	73.00	72.00	73.00	2,696
2019-07-02	72.00	72.00	72.00	72.00	3,000
2019-07-01	72.00	72.00	72.00	72.00	500,000
2019-06-28	73.50	73.50	72.00	72.00	32,017
2019-06-27	73.50	73.50	73.00	73.50	3,491
2019-06-26	73.50	73.50	73.50	73.50	0
2019-06-25	74.50	74.50	73.50	73.50	18,744
2019-06-24	74.50	74.50	74.50	74.50	7,500
2019-06-21	71.50	74.50	71.50	71.50	16,544
2019-06-20	71.50	71.50	71.50	71.50	5,430
2019-06-19	71.50	71.50	71.50	71.50	1,194
2019-06-18	71.50	71.50	71.50	71.50	0
2019-06-17	72.00	72.00	71.50	71.50	5,567
2019-06-14	72.00	72.00	72.00	72.00	10,925
2019-06-13	72.00	72.00	72.00	72.00	0
2019-06-12	72.00	72.00	72.00	72.00	10,660
2019-06-11	73.50	73.50	72.00	72.00	29,266
2019-06-10	73.50	73.50	73.50	73.50	31,684
2019-06-07	73.50	73.50	73.50	73.50	12,800
2019-06-06	73.50	73.50	73.50	73.50	3,084
2019-06-05	73.50	73.50	73.50	73.50	2,000
2019-06-04	73.50	73.50	73.50	73.50	2,933
2019-06-03	73.50	73.50	73.50	73.50	6,200
2019-05-31	73.50	73.50	73.50	74.00	4,155
2019-05-30	74.50	74.50	74.00	74.00	2,000
2019-05-29	75.50	75.50	74.50	74.50	23,949
2019-05-28	76.50	76.50	75.50	75.50	29,174
2019-05-24	76.50	76.50	76.50	76.50	15,263
2019-05-23	76.50	76.50	75.00	76.50	20,276
2019-05-22	76.50	76.50	76.50	76.50	56,887
2019-05-21	76.50	76.50	76.50	76.50	27,171
2019-05-20	76.50	76.50	76.50	76.50	1,295
2019-05-17	77.50	77.50	76.50	76.50	336,765
2019-05-16	77.50	77.50	77.50	77.50	5,943
2019-05-15	76.50	77.50	76.50	77.50	8,629
2019-05-14	81.50	81.50	76.50	76.50	51,552
2019-05-13	83.00	85.00	81.50	81.50	91,480
2019-05-10	82.00	82.50	82.00	82.50	7,447
2019-05-09	82.00	82.00	80.00	82.00	14,798
2019-05-08	81.00	81.00	81.00	81.00	17,695
2019-05-07	81.00	81.00	81.00	81.00	15,382

Share	Price	Change
Angle (AGL)	21.50	21.13%
Helix Exploration (HEX)	18.75	20.97%
Totally (TLY)	6.25	19.05%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.083	377,599,963
Mosman Oil Gas (MSMN)	0.0195	285,899,759
Beacon Energy. (BCE)	0.065	285,881,120
Tower Resources (TRP)	0.0205	190,174,901
Supply@me Cap (SYME)	0.025	172,298,554