Arcontech Group Share History

Arcontech Group Share Price history. The following table shows end-of-day data ARC historical share prices for Arcontech Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	103.50	103.50	103.50	103.50	0
2024-05-03	103.50	103.50	103.50	103.50	470
2024-05-02	104.00	104.00	103.50	103.50	10,567
2024-05-01	104.00	104.00	104.00	104.00	1,000
2024-04-30	104.00	104.00	104.00	104.00	792
2024-04-29	105.00	105.00	104.00	104.00	6,603
2024-04-26	106.50	106.50	105.00	105.00	21,162
2024-04-25	106.50	106.50	106.50	106.50	0
2024-04-24	106.50	106.50	106.50	106.50	5,824
2024-04-23	106.50	106.50	106.50	106.50	0
2024-04-22	106.50	106.50	106.50	106.50	976
2024-04-19	106.50	106.50	106.50	106.50	45
2024-04-18	106.50	106.50	106.50	106.50	1,037
2024-04-17	106.50	106.50	106.50	106.50	4,680
2024-04-16	106.50	106.50	106.50	106.50	0
2024-04-15	106.50	106.50	106.50	106.50	1,206
2024-04-12	106.50	106.50	106.50	106.50	160
2024-04-11	106.50	106.50	106.50	106.50	76
2024-04-10	106.50	106.50	106.50	106.50	4,684
2024-04-09	105.50	106.50	105.50	106.50	18,439
2024-04-08	105.50	105.50	105.50	105.50	5,134
2024-04-05	106.00	106.00	105.50	105.50	2,540
2024-04-04	106.00	106.00	106.00	106.00	2,519
2024-04-03	106.00	106.00	106.00	106.00	17
2024-04-02	107.00	107.00	106.00	106.00	12,784
2024-04-01	107.00	107.00	107.00	107.00	0
2024-03-29	107.00	107.00	107.00	107.00	0
2024-03-28	108.50	108.50	107.00	107.00	3,857
2024-03-27	108.50	108.50	108.50	108.50	0
2024-03-26	108.50	108.50	108.50	108.50	2,786
2024-03-25	111.50	111.50	108.50	108.50	33,981
2024-03-22	112.00	112.00	111.50	111.50	3,623
2024-03-21	112.50	112.50	112.00	112.00	3,683
2024-03-20	108.00	111.50	108.00	111.50	21,301
2024-03-19	105.00	108.00	105.00	108.00	36,750
2024-03-18	105.00	105.00	105.00	105.00	1,037
2024-03-15	105.00	105.00	105.00	105.00	453
2024-03-14	105.00	105.00	105.00	105.00	5,990
2024-03-13	105.00	105.00	105.00	105.00	4,576
2024-03-12	105.00	105.00	105.00	105.00	12,790
2024-03-11	105.50	105.50	105.00	105.00	9,374
2024-03-08	105.50	105.50	105.50	105.50	5,115
2024-03-07	105.50	105.50	105.50	105.50	2,477
2024-03-06	104.50	105.00	104.50	104.50	16,457
2024-03-05	107.00	107.00	104.50	104.50	23,428
2024-03-04	108.00	108.00	107.00	107.00	50,186
2024-03-01	98.50	108.50	98.50	108.00	48,321
2024-02-29	99.00	99.00	98.50	98.50	1,516
2024-02-28	102.50	102.50	99.00	99.00	14,375
2024-02-27	108.00	108.00	102.50	102.50	27,360
2024-02-26	108.00	108.00	107.00	108.00	84,608
2024-02-23	105.00	109.00	105.00	108.00	74,846
2024-02-22	94.50	105.50	94.50	105.00	179,729
2024-02-21	88.00	94.00	88.00	94.00	95,777
2024-02-20	87.00	87.00	87.00	87.00	4,182
2024-02-19	91.00	91.00	87.00	87.00	19,711
2024-02-16	90.00	91.00	90.00	91.00	48,699
2024-02-15	90.00	90.00	90.00	90.00	0
2024-02-14	91.50	91.50	90.00	90.00	8,978
2024-02-13	92.00	92.00	91.50	91.50	5,000
2024-02-12	91.00	92.00	91.00	92.00	2,450
2024-02-09	89.00	91.50	89.00	91.00	8,572
2024-02-08	89.00	89.00	89.00	89.00	6,712
2024-02-07	89.00	89.00	89.00	89.00	2,300
2024-02-06	91.50	91.50	89.00	89.00	40,307
2024-02-05	91.50	91.50	91.50	91.50	349
2024-02-02	91.50	91.50	91.50	91.50	10,000
2024-02-01	91.50	91.50	91.50	91.50	31,885
2024-01-31	91.50	91.50	91.50	91.50	0
2024-01-30	91.50	91.50	91.50	91.50	5,378
2024-01-29	93.50	93.50	91.50	91.50	4,012
2024-01-26	93.50	93.50	93.50	93.50	0
2024-01-25	93.50	93.50	93.50	93.50	0
2024-01-24	93.50	93.50	93.50	93.50	1,160
2024-01-23	93.50	93.50	93.50	93.50	0
2024-01-22	95.00	95.00	93.50	93.50	15,173
2024-01-19	95.00	95.00	95.00	95.00	0
2024-01-18	95.00	95.00	95.00	95.00	11,373
2024-01-17	95.00	95.00	95.00	95.00	8,939
2024-01-16	95.00	95.00	95.00	95.00	25,975
2024-01-15	95.00	95.00	95.00	95.00	2,699
2024-01-12	95.00	95.00	95.00	95.00	9,507
2024-01-11	95.00	95.00	95.00	95.00	4,682
2024-01-10	95.00	95.00	95.00	95.00	12,400
2024-01-09	95.00	95.00	95.00	95.00	1,073
2024-01-08	95.00	95.00	95.00	95.00	1,076
2024-01-05	95.00	95.00	95.00	95.00	32,614
2024-01-04	95.00	97.00	97.00	97.00	19,256
2024-01-03	95.00	95.00	95.00	95.00	2,500
2024-01-02	95.00	95.00	95.00	95.00	0
2024-01-01	95.00	95.00	95.00	95.00	0
2023-12-29	95.00	95.00	95.00	95.00	10
2023-12-28	95.00	95.00	95.00	95.00	8,611
2023-12-27	95.00	95.00	95.00	95.00	11,707
2023-12-26	95.00	95.00	95.00	95.00	0
2023-12-25	95.00	95.00	95.00	95.00	0
2023-12-22	95.00	95.00	95.00	95.00	449
2023-12-21	95.00	95.00	95.00	95.00	4,984
2023-12-20	95.00	95.00	95.00	95.00	9,197
2023-12-19	95.00	95.00	95.00	95.00	9,333
2023-12-18	95.00	95.00	95.00	95.00	3,004
2023-12-15	95.00	95.00	95.00	95.00	2,477
2023-12-14	95.00	95.00	95.00	95.00	4,866
2023-12-13	95.00	95.00	95.00	95.00	10,811
2023-12-12	95.00	95.00	95.00	95.00	542
2023-12-11	95.00	95.00	95.00	95.00	2,656
2023-12-08	95.00	95.00	95.00	95.00	235
2023-12-07	95.00	95.00	95.00	95.00	1,209
2023-12-06	95.00	95.00	95.00	95.00	31
2023-12-05	95.00	95.00	95.00	95.00	14,029
2023-12-04	95.00	95.00	95.00	95.00	4,785
2023-12-01	95.00	95.00	95.00	95.00	0
2023-11-30	95.00	95.00	95.00	95.00	3,433
2023-11-29	92.50	95.00	92.50	95.00	3,881
2023-11-28	91.50	92.50	91.50	92.50	13,744
2023-11-27	87.50	91.50	87.50	91.50	44,825
2023-11-24	87.50	87.50	87.50	87.50	1,000
2023-11-23	87.50	87.50	87.00	87.50	15,458
2023-11-22	87.50	87.50	87.50	87.50	706
2023-11-21	87.50	87.50	87.50	87.50	1,000
2023-11-20	87.50	87.50	87.50	87.50	4,423
2023-11-17	87.50	87.50	87.50	87.50	10,750
2023-11-16	87.50	87.50	87.50	87.50	8,980
2023-11-15	85.50	87.50	85.50	87.50	18,945
2023-11-14	85.50	85.50	85.50	85.50	850
2023-11-13	85.50	85.50	85.50	85.50	17,225
2023-11-10	85.50	85.50	85.50	85.50	5,621
2023-11-09	85.50	85.50	85.50	85.50	20,560
2023-11-08	82.50	85.50	82.50	85.50	26,668
2023-11-07	82.50	82.50	82.50	82.50	13,840
2023-11-06	82.50	82.50	82.50	82.50	4,766
2023-11-03	84.00	84.00	82.50	82.50	14,568
2023-11-02	84.00	84.00	84.00	84.00	1,250
2023-11-01	85.00	85.00	84.00	84.00	7,820
2023-10-31	85.00	85.00	85.00	85.00	2,414
2023-10-30	84.00	85.00	84.00	84.00	14,252
2023-10-27	79.00	85.00	79.00	84.00	60,672
2023-10-26	76.50	76.50	76.50	76.50	7,877
2023-10-25	76.50	76.50	76.50	76.50	868
2023-10-24	80.00	80.00	76.50	76.50	27,164
2023-10-23	83.50	83.50	81.00	81.00	14,357
2023-10-20	83.50	83.50	83.50	83.50	0
2023-10-19	83.50	83.50	83.50	83.50	0
2023-10-18	83.50	83.50	83.50	83.50	1,884
2023-10-17	85.50	85.50	83.50	83.50	5,548
2023-10-16	89.50	89.50	85.50	85.50	22,064
2023-10-13	91.50	91.50	89.50	89.50	5,681
2023-10-12	92.00	92.00	91.50	91.50	5,259
2023-10-11	93.00	93.00	92.00	92.00	4,925
2023-10-10	94.00	94.00	92.50	93.00	7,411
2023-10-09	94.50	94.50	94.00	94.00	1,855
2023-10-06	94.50	94.50	94.50	94.50	19,649
2023-10-05	97.00	97.00	94.50	94.50	11,786
2023-10-04	97.50	98.00	97.50	98.00	19,149
2023-10-03	97.50	97.50	97.50	97.50	16,811
2023-10-02	98.00	98.00	97.50	97.50	4,450
2023-09-29	100.50	100.50	98.00	98.00	16,546
2023-09-28	100.50	100.50	100.50	100.50	4,718
2023-09-27	100.50	100.50	100.50	100.50	587
2023-09-26	100.50	100.50	100.50	100.50	9,265
2023-09-25	100.50	100.50	100.50	100.50	8,183
2023-09-22	100.50	101.50	100.50	101.50	22,830
2023-09-21	100.50	100.50	100.50	100.50	7,993
2023-09-20	100.50	100.50	100.50	100.50	12,310
2023-09-19	101.50	101.50	100.50	100.50	40,508
2023-09-18	101.00	102.50	101.00	101.50	38,402
2023-09-15	102.50	102.50	101.00	101.00	28,940
2023-09-14	100.50	102.50	100.50	102.50	52,075
2023-09-13	98.00	101.50	98.00	100.50	66,150
2023-09-12	97.00	99.50	97.00	98.00	23,398
2023-09-11	97.00	97.00	96.00	97.00	15,000
2023-09-08	94.00	96.50	94.00	96.50	18,906
2023-09-07	90.00	95.00	90.00	94.00	42,840
2023-09-06	87.50	87.50	87.50	87.50	6,060
2023-09-05	89.50	89.50	87.50	87.50	21,616
2023-09-04	88.00	89.00	88.00	89.00	7,025
2023-09-01	87.00	88.00	87.00	88.00	3,867
2023-08-31	87.00	87.00	87.00	87.00	11,563
2023-08-30	87.00	87.00	87.00	87.00	8,412
2023-08-29	87.00	87.00	87.00	87.00	2,477
2023-08-28	87.00	87.00	87.00	87.00	0
2023-08-25	87.00	87.00	87.00	87.00	368
2023-08-24	87.00	87.00	87.00	87.00	0
2023-08-23	87.00	87.00	87.00	87.00	156
2023-08-22	87.00	87.00	87.00	87.00	4,466
2023-08-21	89.00	89.00	87.00	87.00	9,271
2023-08-18	90.00	90.00	89.00	89.00	22,756
2023-08-17	87.50	90.00	87.50	90.00	6,582
2023-08-16	87.50	87.50	87.50	87.50	14
2023-08-15	87.50	87.50	87.50	87.50	446
2023-08-14	87.50	87.50	87.50	87.50	6,100
2023-08-11	89.00	89.00	87.50	87.50	65,239
2023-08-10	89.00	91.00	89.00	91.00	33,635
2023-08-09	89.00	89.00	89.00	89.00	24,590
2023-08-08	84.50	90.00	84.00	89.00	49,608
2023-08-07	84.00	84.50	84.00	84.50	27,186
2023-08-04	78.50	85.50	78.50	84.00	50,511
2023-08-03	77.50	78.50	77.50	78.50	11,340
2023-08-02	77.50	77.50	77.50	77.50	431
2023-08-01	79.50	79.50	77.50	77.50	37,921
2023-07-31	82.00	82.00	78.50	79.50	41,788
2023-07-28	77.50	82.00	76.50	82.00	76,606
2023-07-27	70.00	79.00	79.00	79.00	202,643
2023-07-26	66.00	72.00	66.00	70.00	58,092
2023-07-25	66.00	66.00	66.00	66.00	0
2023-07-24	67.50	67.50	65.50	66.00	31,007
2023-07-21	64.00	64.00	64.00	64.00	1,574
2023-07-20	64.00	64.00	64.00	64.00	12,290
2023-07-19	64.00	64.00	64.00	64.00	7,140
2023-07-18	64.00	64.00	64.00	64.00	1,563
2023-07-17	64.00	64.00	64.00	64.00	500
2023-07-14	63.50	64.00	63.50	64.00	4,053
2023-07-13	63.50	63.50	63.50	63.50	324
2023-07-12	64.00	64.00	64.00	64.00	13,000
2023-07-11	64.50	64.50	64.00	64.00	10,000
2023-07-10	64.50	64.50	64.50	64.50	2,889
2023-07-07	64.50	64.50	64.50	64.50	1,904
2023-07-06	64.50	64.50	64.50	64.50	0
2023-07-05	65.00	65.00	65.00	65.00	13,240
2023-07-04	65.00	65.00	65.00	65.00	1,200
2023-07-03	65.00	65.00	65.00	65.00	16,969
2023-06-30	64.50	65.00	64.50	65.00	6,053
2023-06-29	64.00	64.50	64.00	64.50	27,550
2023-06-28	64.00	64.00	64.00	64.00	0
2023-06-27	64.00	64.00	64.00	64.00	10,488
2023-06-26	64.00	64.00	64.00	64.00	1,360
2023-06-23	65.00	65.00	63.50	63.50	6,501
2023-06-22	65.00	65.00	65.00	65.00	2,400
2023-06-21	65.00	65.00	65.00	65.00	3,143
2023-06-20	65.00	65.00	65.00	65.00	6,074
2023-06-19	65.00	65.00	65.00	65.00	45,938
2023-06-16	65.00	65.00	65.00	65.00	8,800
2023-06-15	65.00	65.00	65.00	65.00	16,008
2023-06-14	65.50	65.50	64.00	65.00	46,444
2023-06-13	68.00	68.00	65.50	65.50	31,376
2023-06-12	70.00	70.00	68.00	68.00	15,152
2023-06-09	70.00	70.00	70.00	70.00	14,035
2023-06-08	70.00	70.00	70.00	70.00	844
2023-06-07	70.00	70.00	70.00	70.00	8,468
2023-06-06	68.00	68.00	68.00	68.00	12,183
2023-06-05	71.50	71.50	68.00	68.00	11,198
2023-06-02	71.50	71.50	71.50	71.50	124
2023-06-01	72.50	72.50	71.50	71.50	9,176
2023-05-31	72.50	72.50	72.50	72.50	0
2023-05-30	72.50	72.50	72.50	72.50	2,153
2023-05-29	72.50	72.50	72.50	72.50	0
2023-05-26	72.50	72.50	72.50	72.50	7,100
2023-05-25	72.50	72.50	72.50	72.50	419
2023-05-24	72.50	72.50	72.50	72.50	1,200
2023-05-23	72.50	72.50	72.50	72.50	0
2023-05-22	72.50	72.50	72.50	72.50	441
2023-05-19	72.50	72.50	72.50	72.50	1,332
2023-05-18	72.50	72.50	72.50	72.50	3,000
2023-05-17	72.50	72.50	72.50	72.50	607
2023-05-16	72.50	72.50	72.50	72.50	0
2023-05-15	72.50	72.50	72.50	72.50	29,100
2023-05-12	72.50	72.50	72.50	72.50	7
2023-05-11	72.50	72.50	72.50	72.50	1,351
2023-05-10	72.50	72.50	72.50	72.50	0
2023-05-09	72.50	72.50	72.50	72.50	7,125
2023-05-08	72.50	72.50	72.50	72.50	0
2023-05-05	72.50	72.50	72.50	72.50	3,643
2023-05-04	72.50	72.50	72.50	72.50	6,017
2023-05-03	71.00	71.00	71.00	71.00	0
2023-05-02	74.00	74.00	69.50	71.00	33,643
2023-05-01	73.50	73.50	73.50	73.50	0
2023-04-28	73.50	73.50	73.50	73.50	100
2023-04-27	73.25	73.50	73.25	73.50	2,743
2023-04-26	73.50	73.50	73.25	73.25	0
2023-04-25	75.00	75.00	73.50	73.50	13,560
2023-04-24	75.00	75.00	75.00	75.00	19,389
2023-04-21	75.00	75.00	75.00	75.00	4,241
2023-04-20	75.00	75.00	75.00	75.00	0
2023-04-19	75.00	75.00	75.00	75.00	477
2023-04-18	75.50	75.50	75.50	75.50	4,000
2023-04-17	75.50	75.50	75.50	75.50	1,242
2023-04-14	75.50	75.50	75.50	75.50	13,486
2023-04-13	75.50	75.50	75.50	75.50	4,700
2023-04-12	75.50	75.50	75.50	75.50	3,302
2023-04-11	75.50	75.50	75.50	75.50	2,340
2023-04-10	75.50	75.50	75.50	75.50	0
2023-04-07	75.50	75.50	75.50	75.50	0
2023-04-06	74.00	75.50	74.00	75.50	22,066
2023-04-05	76.50	76.50	73.50	74.00	77,265
2023-04-04	76.50	76.50	76.50	76.50	4,012
2023-04-03	76.50	76.50	76.50	76.50	2,043
2023-03-31	76.50	76.50	76.50	76.50	380
2023-03-30	79.50	79.50	73.50	76.50	29,570
2023-03-29	79.50	79.50	79.50	79.50	8,076
2023-03-28	80.00	80.00	79.50	79.50	0
2023-03-27	80.00	80.00	80.00	80.00	0
2023-03-24	80.00	80.00	80.00	80.00	6,292
2023-03-23	80.00	80.00	80.00	80.00	14,709
2023-03-22	81.00	81.00	80.00	80.00	1,911
2023-03-21	81.00	81.00	81.00	81.00	625
2023-03-20	81.50	81.50	81.00	81.00	35,077
2023-03-17	82.50	82.50	82.50	82.50	400
2023-03-16	82.00	82.50	81.60	82.50	18,425
2023-03-15	82.00	82.00	82.00	82.00	13,368
2023-03-14	82.00	82.00	82.00	82.00	4,301
2023-03-13	82.50	82.50	82.00	82.00	10,566
2023-03-10	83.50	83.50	82.50	82.50	41,462
2023-03-09	83.00	83.50	83.00	83.50	8,981
2023-03-08	83.00	83.00	83.00	83.00	16,509
2023-03-07	79.00	83.00	79.00	83.00	35,860
2023-03-06	78.00	79.00	78.00	79.00	43,768
2023-03-03	76.00	78.00	76.00	78.00	11,681
2023-03-02	79.50	79.50	76.00	76.00	69,975
2023-03-01	77.00	82.00	77.00	79.50	141,895
2023-02-28	73.50	73.50	73.50	73.50	24,853
2023-02-27	71.00	74.00	67.00	74.00	197,300
2023-02-24	70.50	70.50	70.50	70.50	7,781
2023-02-23	71.00	71.00	70.50	70.50	2,700
2023-02-22	71.00	71.00	71.00	71.00	1,600
2023-02-21	71.50	71.50	71.00	71.00	7,536
2023-02-20	71.50	71.50	71.50	71.50	988
2023-02-17	71.50	71.50	71.50	71.50	12
2023-02-16	71.50	71.50	71.50	71.50	175
2023-02-15	71.50	71.50	71.50	71.50	2,507
2023-02-14	71.50	71.50	71.50	71.50	12,935
2023-02-13	71.50	71.50	71.50	71.50	2,618
2023-02-10	71.50	71.50	71.50	71.50	4,065
2023-02-09	71.50	71.50	71.50	71.50	0
2023-02-08	71.50	71.50	71.50	71.50	356
2023-02-07	71.50	71.50	71.50	71.50	1,276
2023-02-06	71.50	71.50	71.50	71.50	171
2023-02-03	72.40	72.40	70.00	71.50	40,327
2023-02-02	72.00	72.00	71.00	71.00	4,879
2023-02-01	72.00	72.00	72.00	72.00	12,741
2023-01-31	72.00	72.00	72.00	72.00	16,193
2023-01-30	72.00	72.00	72.00	72.00	44,400
2023-01-27	71.50	72.00	71.50	72.00	4,334
2023-01-26	73.00	73.00	71.00	71.50	46,195
2023-01-25	73.00	73.00	73.00	73.00	1,000
2023-01-24	73.00	73.00	73.00	73.00	15,000
2023-01-23	73.00	73.00	73.00	73.00	4,895
2023-01-20	73.00	73.00	73.00	73.00	6,236
2023-01-19	73.50	73.50	73.00	73.00	5,000
2023-01-18	73.50	73.50	73.50	73.50	10,000
2023-01-17	73.50	73.50	73.50	73.50	2,214
2023-01-16	73.00	73.50	73.00	73.50	18,185
2023-01-13	73.00	73.00	73.00	73.00	10,016
2023-01-12	73.50	73.50	72.50	73.00	29,645
2023-01-11	72.00	73.50	72.00	73.50	15,474
2023-01-10	76.50	76.50	71.50	72.00	52,322
2023-01-09	78.50	78.50	76.50	76.50	4,036
2023-01-06	79.00	79.00	78.50	78.50	3,699
2023-01-05	79.00	79.00	79.00	79.00	517
2023-01-04	79.00	79.00	79.00	79.00	52
2023-01-03	79.00	79.00	79.00	79.00	200
2023-01-02	79.00	79.00	79.00	79.00	0
2022-12-30	79.00	79.00	79.00	79.00	0
2022-12-29	79.00	79.00	79.00	79.00	3,889
2022-12-28	79.00	79.00	79.00	79.00	5,960
2022-12-27	79.00	79.00	79.00	79.00	0
2022-12-26	79.00	79.00	79.00	79.00	0
2022-12-23	79.00	79.00	79.00	79.00	0
2022-12-22	79.00	79.00	79.00	79.00	3,916
2022-12-21	79.00	79.00	79.00	79.00	0
2022-12-20	79.00	79.00	79.00	79.00	14
2022-12-19	79.00	79.00	79.00	79.00	94
2022-12-16	79.00	79.00	79.00	79.00	14
2022-12-15	79.00	79.00	79.00	79.00	749
2022-12-14	79.00	79.00	79.00	79.00	0
2022-12-13	78.50	79.00	78.50	79.00	26,565
2022-12-12	78.50	78.50	78.50	78.50	305
2022-12-09	78.50	78.50	78.50	78.50	300
2022-12-08	78.50	78.50	78.50	78.50	0
2022-12-07	78.50	78.50	78.50	78.50	623
2022-12-06	78.50	78.50	78.50	78.50	6,000
2022-12-05	81.00	81.00	78.50	78.50	27,763
2022-12-02	81.00	81.00	81.00	81.00	1,011
2022-12-01	81.00	81.00	81.00	81.00	4,693
2022-11-30	82.50	82.50	82.50	82.50	2,920
2022-11-29	82.50	82.50	82.50	82.50	1,629
2022-11-28	82.50	82.50	82.50	82.50	2,086
2022-11-25	82.50	82.50	82.50	82.50	1,198
2022-11-24	80.00	82.50	80.00	82.50	4,009
2022-11-23	81.50	81.50	80.00	80.00	10,535
2022-11-22	82.50	82.50	81.50	81.50	2,844
2022-11-21	82.50	82.50	82.50	82.50	0
2022-11-18	82.50	82.50	82.50	82.50	3,788
2022-11-17	82.50	82.50	82.50	82.50	0
2022-11-16	83.00	83.00	83.00	83.00	2,237
2022-11-15	83.00	83.00	83.00	83.00	2,225
2022-11-14	83.00	83.00	83.00	83.00	10,180
2022-11-11	83.00	83.00	83.00	83.00	14,595
2022-11-10	83.00	83.00	83.00	83.00	0
2022-11-09	83.00	83.00	83.00	83.00	0
2022-11-08	83.00	83.00	83.00	83.00	0
2022-11-07	83.00	83.00	83.00	83.00	0
2022-11-04	83.50	83.50	83.00	83.00	5,575
2022-11-03	85.50	85.50	83.50	83.50	6,000
2022-11-02	85.50	85.50	85.50	85.50	1,728
2022-11-01	85.00	85.50	85.00	85.50	7,129
2022-10-31	82.50	85.00	82.50	85.00	10,349
2022-10-28	81.50	82.50	81.50	82.50	4,202
2022-10-27	81.50	81.50	81.50	81.50	1,761
2022-10-26	77.00	82.50	77.00	81.50	29,823
2022-10-25	76.50	77.00	76.50	77.00	13,602
2022-10-24	76.50	76.50	76.50	76.50	3,619
2022-10-21	76.50	76.50	76.50	76.50	8,000
2022-10-20	76.50	76.50	76.50	76.50	0
2022-10-19	76.50	76.50	76.50	76.50	1,300
2022-10-18	76.50	76.50	76.50	76.50	12,500
2022-10-17	76.50	76.50	76.50	76.50	846
2022-10-14	76.50	76.50	76.50	76.50	0
2022-10-13	76.50	76.50	76.50	76.50	888
2022-10-12	76.50	76.50	76.50	76.50	0
2022-10-11	76.50	76.50	76.50	76.50	1,295
2022-10-10	76.50	76.50	76.50	76.50	239
2022-10-07	76.50	76.50	76.50	76.50	520
2022-10-06	76.50	76.50	76.50	76.50	284
2022-10-05	76.50	76.50	76.50	76.50	0
2022-10-04	76.50	76.50	76.50	76.50	22,656
2022-10-03	77.00	77.00	76.50	76.50	19,100
2022-09-30	78.00	78.00	77.00	77.00	20,000
2022-09-29	79.00	79.00	78.00	78.00	7,500
2022-09-28	80.00	80.00	80.00	80.00	11,063
2022-09-27	80.00	80.00	80.00	80.00	3
2022-09-26	80.00	80.00	80.00	80.00	7,427
2022-09-23	80.00	80.00	78.00	80.00	2,050
2022-09-22	79.50	80.00	79.50	80.00	1,512
2022-09-21	80.50	81.00	80.50	80.50	12,503
2022-09-20	81.50	82.00	80.50	80.50	47,564
2022-09-19	81.50	81.50	81.50	81.50	0
2022-09-16	81.50	81.50	81.50	81.50	25,586
2022-09-15	81.50	81.50	81.50	81.50	15
2022-09-14	82.50	82.50	81.50	81.50	9,964
2022-09-13	83.50	83.50	82.50	82.50	41,230
2022-09-12	78.00	82.50	78.00	82.50	133,585
2022-09-09	79.00	79.00	78.50	78.50	14,895
2022-09-08	77.50	79.00	77.50	79.00	1,000
2022-09-07	77.50	77.50	77.50	77.50	19
2022-09-06	77.50	77.50	77.50	77.50	757
2022-09-05	77.50	77.50	77.50	77.50	162
2022-09-02	77.50	77.50	77.50	77.50	0
2022-09-01	77.50	77.50	77.50	77.50	9,000
2022-08-31	77.50	77.50	77.50	77.50	17,581
2022-08-30	77.50	77.50	77.50	77.50	3,012
2022-08-29	77.50	77.50	77.50	77.50	0
2022-08-26	77.50	77.50	77.50	77.50	270
2022-08-25	77.50	77.50	76.00	77.50	2,607
2022-08-24	77.00	77.50	77.00	77.50	6,999
2022-08-23	77.00	77.00	77.00	77.00	7,513
2022-08-22	77.50	77.50	77.00	77.00	4,554
2022-08-19	77.50	77.50	77.50	77.50	1,269
2022-08-18	77.50	77.50	77.50	77.50	230
2022-08-17	74.50	78.50	74.50	78.00	49,269
2022-08-16	74.50	74.50	74.50	74.50	19,049
2022-08-15	74.50	74.50	74.50	74.50	12,880
2022-08-12	74.50	74.50	74.50	74.50	0
2022-08-11	74.50	74.50	74.50	74.50	0
2022-08-10	74.50	74.50	74.50	74.50	3,284
2022-08-09	74.50	74.50	74.50	74.50	1,750
2022-08-08	74.50	74.50	74.50	74.50	18,149
2022-08-05	74.50	74.50	74.50	74.50	1
2022-08-04	74.50	74.50	74.50	74.50	3,223
2022-08-03	74.50	74.50	74.50	74.50	6,117
2022-08-02	74.50	74.50	74.50	74.50	0
2022-08-01	74.50	74.50	73.00	74.50	4,291
2022-07-29	74.50	74.50	74.50	74.50	10,780
2022-07-28	74.50	74.50	74.50	74.50	0
2022-07-27	74.50	74.50	74.50	74.50	6,777
2022-07-26	76.00	76.00	74.50	74.50	5,830
2022-07-25	76.00	76.00	76.00	76.00	0
2022-07-22	76.00	76.00	76.00	76.00	2,620
2022-07-21	76.00	76.00	76.00	76.00	0
2022-07-20	76.00	76.00	76.00	76.00	7,000
2022-07-19	76.00	76.00	76.00	76.00	4,000
2022-07-18	76.00	76.00	76.00	76.00	702
2022-07-15	76.00	76.00	76.00	76.00	10,000
2022-07-14	76.00	76.00	76.00	76.00	488
2022-07-13	76.00	76.00	76.00	76.00	0
2022-07-12	76.00	76.00	76.00	76.00	200
2022-07-11	78.00	78.00	76.00	76.00	10,901
2022-07-08	81.00	81.00	78.00	78.00	13,000
2022-07-07	75.00	81.00	75.00	81.00	21,155
2022-07-06	75.00	75.00	75.00	75.00	164
2022-07-05	75.00	75.00	75.00	75.00	13,850
2022-07-04	75.00	75.00	75.00	75.00	697
2022-07-01	73.50	75.00	73.50	75.00	1,799
2022-06-30	73.50	73.50	73.50	73.50	10,000
2022-06-29	73.50	73.50	73.50	73.50	10,203
2022-06-28	72.50	73.00	69.50	73.00	58,136
2022-06-27	72.50	72.50	72.50	72.50	1,557
2022-06-24	73.00	73.00	71.00	72.50	19,027
2022-06-23	73.00	73.00	73.00	73.00	1,035
2022-06-22	72.00	73.00	72.00	73.00	19,093
2022-06-21	75.50	75.50	72.00	72.00	24,136
2022-06-20	75.50	75.50	75.50	75.50	850
2022-06-17	75.50	75.50	75.50	75.50	528
2022-06-16	74.00	74.00	74.00	74.00	0
2022-06-15	74.00	74.00	74.00	74.00	261
2022-06-14	78.50	78.50	74.00	74.00	6,250
2022-06-13	78.50	78.50	78.50	78.50	1,000
2022-06-10	78.50	78.50	78.50	78.50	11,368
2022-06-09	78.50	78.50	78.50	78.50	0
2022-06-08	78.00	78.50	78.00	78.50	7,997
2022-06-07	78.00	78.00	78.00	78.00	3,923
2022-06-06	78.00	78.00	78.00	78.00	22,234
2022-06-03	78.00	78.00	78.00	78.00	0
2022-06-02	78.00	78.00	78.00	78.00	0
2022-06-01	78.00	78.00	78.00	78.00	18,652
2022-05-31	78.00	78.00	78.00	78.00	0
2022-05-30	79.00	79.00	78.00	78.00	5,182
2022-05-27	79.00	79.00	79.00	79.00	0
2022-05-26	79.00	79.00	79.00	79.00	119
2022-05-25	79.00	79.00	79.00	79.00	569
2022-05-24	79.50	79.50	79.00	79.00	1,227
2022-05-23	79.50	79.50	77.00	79.50	651
2022-05-20	79.50	79.50	79.50	79.50	0
2022-05-19	79.50	79.50	79.50	79.50	1,697
2022-05-18	79.50	79.50	79.50	79.50	5,887
2022-05-17	79.50	79.50	79.50	79.50	4,560
2022-05-16	79.50	79.50	79.50	79.50	5,919
2022-05-13	79.50	79.50	79.50	79.50	1,608
2022-05-12	79.50	79.50	79.50	79.50	1,200
2022-05-11	79.50	79.50	79.50	79.50	0
2022-05-10	79.50	79.50	79.50	79.50	0
2022-05-09	81.00	81.00	79.50	79.50	15,765
2022-05-06	82.00	82.00	81.00	81.00	5,000
2022-05-05	83.00	83.00	82.00	82.00	11,500
2022-05-04	85.00	85.00	83.00	83.00	8,452
2022-05-03	79.00	85.00	79.00	85.00	23,840
2022-05-02	79.00	79.00	79.00	79.00	0
2022-04-29	79.00	79.00	79.00	79.00	242
2022-04-28	79.00	79.00	79.00	79.00	482
2022-04-27	79.00	79.00	79.00	79.00	998
2022-04-26	79.00	79.00	79.00	79.00	0
2022-04-25	79.00	79.00	79.00	79.00	429
2022-04-22	79.00	79.80	79.80	79.80	28,261
2022-04-21	78.00	79.00	78.00	79.00	4,836
2022-04-20	77.50	78.00	77.50	78.00	5,053
2022-04-19	77.50	77.50	75.00	77.50	5,000
2022-04-18	77.50	77.50	77.50	77.50	0
2022-04-15	77.50	77.50	77.50	77.50	0
2022-04-14	77.50	77.50	77.50	77.50	1,658
2022-04-13	77.50	77.50	77.50	77.50	3,848
2022-04-12	77.00	77.50	75.00	77.50	0
2022-04-11	77.50	77.50	77.50	77.50	8
2022-04-08	77.50	77.50	77.50	77.50	9,047
2022-04-07	77.50	77.50	77.50	77.50	8,369
2022-04-06	77.50	77.50	77.50	77.50	10,880
2022-04-05	78.00	78.00	77.50	77.50	5,172
2022-04-04	78.00	78.00	75.00	78.00	7,461
2022-04-01	78.00	78.00	78.00	78.00	4,113
2022-03-31	78.00	78.00	78.00	78.00	20,400
2022-03-30	78.00	78.00	78.00	78.00	462
2022-03-29	78.00	78.00	78.00	78.00	3,308
2022-03-28	78.00	78.00	78.00	78.00	16,518
2022-03-25	77.00	78.00	77.00	78.00	6,547
2022-03-24	77.00	77.00	77.00	77.00	156
2022-03-23	77.00	77.00	77.00	77.00	1,298
2022-03-22	77.00	77.00	77.00	77.00	1,061
2022-03-21	76.50	77.00	75.50	77.00	16,650
2022-03-18	77.50	77.50	76.50	76.50	10,000
2022-03-17	80.50	80.50	77.50	77.50	15,678
2022-03-16	80.50	80.50	80.50	80.50	0
2022-03-15	80.50	80.50	80.50	80.50	0
2022-03-14	80.50	80.50	80.50	80.50	0
2022-03-11	80.50	80.50	80.50	80.50	6,679
2022-03-10	80.50	80.50	80.50	80.50	11,225
2022-03-09	80.00	80.50	80.00	80.50	22,691
2022-03-08	82.50	83.00	80.00	80.00	21,134
2022-03-07	83.00	83.00	82.50	82.50	5,655
2022-03-04	85.00	85.00	83.00	83.00	16,130
2022-03-03	85.50	85.50	85.00	85.00	1,338
2022-03-02	85.50	85.50	85.50	85.50	7,462
2022-03-01	85.50	85.50	85.50	85.50	7,540
2022-02-28	85.50	85.50	85.50	85.50	3,117
2022-02-25	87.00	87.50	83.50	85.50	31,476
2022-02-24	91.50	91.50	84.50	87.00	36,257
2022-02-23	91.50	91.50	91.50	91.50	1,248
2022-02-22	95.50	95.50	91.50	91.50	25,104
2022-02-21	95.50	95.50	95.50	95.50	1,566
2022-02-18	93.50	96.00	92.00	95.50	27,689
2022-02-17	93.50	93.50	93.50	93.50	3,306
2022-02-16	93.50	93.50	93.50	93.50	1,747
2022-02-15	93.50	93.50	93.50	93.50	9,134
2022-02-14	96.00	96.00	93.50	93.50	51,468
2022-02-11	94.50	96.00	94.50	96.00	16,385
2022-02-10	96.00	96.00	96.00	96.00	20,088
2022-02-09	96.00	97.00	96.00	96.00	12,780
2022-02-08	96.50	96.50	96.00	96.50	11,258
2022-02-07	98.00	98.00	96.50	96.50	59,434
2022-02-04	97.00	99.00	97.00	98.00	45,795
2022-02-03	97.50	97.50	97.00	97.00	12,793
2022-02-02	98.00	98.00	97.50	97.50	19,965
2022-02-01	95.50	99.00	95.50	98.00	65,300
2022-01-31	89.00	96.50	89.00	95.50	70,915
2022-01-28	81.50	89.50	81.50	89.50	79,828
2022-01-27	81.50	81.50	81.50	81.50	7,377
2022-01-26	79.00	81.50	79.00	81.50	22,018
2022-01-25	73.50	79.00	73.00	79.00	51,325
2022-01-24	74.00	74.00	73.50	73.50	33,751
2022-01-21	74.50	74.50	74.00	74.00	5,557
2022-01-20	75.50	75.50	74.50	74.50	73,869
2022-01-19	76.00	76.00	75.50	75.50	13,187
2022-01-18	75.00	76.00	75.00	76.00	75,120
2022-01-17	76.00	75.00	74.00	75.00	109,712
2022-01-14	77.00	77.00	75.50	76.00	32,631
2022-01-13	77.00	77.00	77.00	77.00	22,184
2022-01-12	78.00	78.00	76.00	77.00	91,976
2022-01-11	77.50	78.00	77.50	78.00	34,328
2022-01-10	77.50	77.50	77.50	77.50	44,113
2022-01-07	78.50	78.50	77.50	77.50	19,748
2022-01-06	78.50	78.50	78.50	78.50	12,568
2022-01-05	78.50	78.50	78.50	78.50	50,653
2022-01-04	80.00	80.00	78.50	78.50	33,958
2022-01-03	80.00	80.00	80.00	80.00	0
2021-12-31	80.00	80.00	80.00	80.00	2,812
2021-12-30	78.50	80.00	78.50	80.00	56,288
2021-12-29	83.00	83.00	78.50	78.50	68,768
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.50	83.50	83.00	83.00	9,000
2021-12-23	83.50	83.50	83.50	83.50	4,753
2021-12-22	85.00	85.00	83.50	83.50	30,465
2021-12-21	85.00	85.00	85.00	85.00	5,375
2021-12-20	85.00	85.00	85.00	85.00	2,540
2021-12-17	85.00	85.00	85.00	85.00	1,964
2021-12-16	85.50	85.50	85.00	85.00	12,869
2021-12-15	85.50	83.40	83.40	85.50	4,148
2021-12-14	85.00	85.50	85.00	85.50	26,729
2021-12-13	88.00	88.00	85.00	85.00	26,633
2021-12-10	89.00	89.00	88.00	88.00	16,206
2021-12-09	90.50	90.50	89.00	89.00	12,297
2021-12-08	93.50	93.50	90.50	90.50	39,222
2021-12-07	94.00	94.00	93.50	93.50	26,201
2021-12-06	94.50	94.50	94.00	94.00	15,112
2021-12-03	95.00	95.00	94.00	94.50	43,293
2021-12-02	95.00	95.00	95.00	95.00	8,675
2021-12-01	95.00	95.00	95.00	95.00	18,080
2021-11-30	102.50	102.50	95.00	95.00	60,797
2021-11-29	110.00	110.00	102.00	102.50	275,711
2021-11-26	127.50	127.50	125.00	126.50	22,354
2021-11-25	127.00	127.50	127.00	127.50	2,539
2021-11-24	127.00	127.00	127.00	127.00	5,307
2021-11-23	129.00	129.00	127.00	127.00	8,919
2021-11-22	130.00	130.00	129.00	129.00	5,270
2021-11-19	130.00	130.00	130.00	130.00	0
2021-11-18	130.50	130.50	130.00	130.00	5,862
2021-11-17	130.50	130.50	130.50	130.50	7,266
2021-11-16	127.50	131.50	127.50	130.50	22,536
2021-11-15	127.50	127.50	127.50	127.50	4,300
2021-11-12	126.50	129.00	126.50	127.50	33,069
2021-11-11	129.50	127.50	127.50	127.50	48,058
2021-11-10	129.50	129.50	129.50	129.50	3,374
2021-11-09	129.50	129.50	129.50	129.50	10,284
2021-11-08	129.50	129.50	129.50	129.50	1,522
2021-11-05	132.00	132.00	129.50	129.50	16,145
2021-11-04	131.50	132.00	131.50	132.00	6,011
2021-11-03	128.50	131.50	128.50	131.50	9,776
2021-11-02	123.00	128.50	123.00	128.50	34,054
2021-11-01	119.50	123.00	119.50	123.00	20,307
2021-10-29	122.50	120.00	119.50	119.50	28,450
2021-10-28	122.50	122.50	122.50	122.50	10,267
2021-10-27	122.50	122.50	122.50	122.50	28,541
2021-10-26	122.50	124.00	124.00	122.50	9,915
2021-10-25	123.50	122.00	122.00	122.00	50,110
2021-10-22	123.50	123.50	123.50	123.50	9,622
2021-10-21	123.50	123.50	123.50	123.50	3,673
2021-10-20	123.50	123.50	123.50	123.50	19,610
2021-10-19	123.50	123.50	123.50	123.50	12,610
2021-10-18	122.50	123.50	122.00	123.50	26,654
2021-10-15	122.50	122.50	122.00	122.50	47,469
2021-10-14	122.50	122.50	122.50	122.50	32,969
2021-10-13	127.50	127.50	121.00	122.50	37,866
2021-10-12	130.00	130.00	127.50	127.50	45,419
2021-10-11	134.50	134.50	130.00	130.50	49,059
2021-10-08	136.00	136.00	134.50	134.50	19,028
2021-10-07	137.50	137.50	137.00	137.00	19,169
2021-10-06	137.50	137.50	137.50	137.50	13,026
2021-10-05	135.50	137.50	135.50	137.50	4,600
2021-10-04	147.00	140.00	135.50	135.50	72,700
2021-10-01	148.50	148.50	147.00	147.00	9,672
2021-09-30	150.00	150.00	148.50	148.50	2,850
2021-09-29	152.50	152.50	149.00	150.00	22,972
2021-09-28	152.50	152.50	152.00	152.50	18,382
2021-09-27	151.00	152.50	147.00	152.50	11,600
2021-09-24	152.50	152.50	152.50	152.50	6,172
2021-09-23	152.50	152.50	152.50	152.50	11,671
2021-09-22	150.00	152.50	150.00	152.50	29,808
2021-09-21	151.00	151.00	150.00	150.00	11,662
2021-09-20	151.00	151.00	151.00	151.00	2,093
2021-09-17	151.00	151.00	151.00	151.00	24,049
2021-09-16	150.00	152.00	150.00	151.00	33,777
2021-09-15	152.50	152.50	149.00	150.00	50,849
2021-09-14	153.00	153.50	152.50	152.50	86,220
2021-09-13	147.50	151.00	151.00	151.00	119,999
2021-09-10	142.00	148.50	142.00	147.50	72,394
2021-09-09	143.50	143.50	142.00	142.00	48,513
2021-09-08	143.50	143.50	143.50	143.50	40,561
2021-09-07	135.50	146.50	143.00	145.00	430,878
2021-09-06	136.00	136.00	133.50	133.50	115,284
2021-09-03	137.50	137.50	132.00	136.00	205,524
2021-09-02	140.50	140.50	137.50	137.50	81,873
2021-09-01	165.00	138.00	138.00	138.00	343,795
2021-08-31	166.00	166.50	165.50	166.50	9,748
2021-08-30	166.00	166.00	166.00	166.00	0
2021-08-27	166.00	166.00	166.00	166.00	6,983
2021-08-26	166.00	166.00	166.00	166.00	12,285
2021-08-25	166.00	166.00	166.00	166.00	1,343
2021-08-24	166.00	166.00	166.00	166.00	11,318
2021-08-23	166.00	166.00	166.00	166.00	7,588
2021-08-20	166.00	166.00	166.00	166.00	7,258
2021-08-19	171.50	171.50	166.00	166.00	10,894
2021-08-18	172.50	172.50	172.50	172.50	21,490
2021-08-17	172.50	172.50	172.50	172.50	12,550
2021-08-16	172.50	172.50	171.50	172.50	23,778
2021-08-13	172.50	172.50	172.50	172.50	8,415
2021-08-12	175.00	175.00	172.50	172.50	19,729
2021-08-11	172.50	175.00	170.00	175.00	3,527
2021-08-10	165.00	175.00	175.00	175.00	15,098
2021-08-09	165.00	165.00	163.00	165.00	14,378
2021-08-06	165.00	165.00	165.00	165.00	5,257
2021-08-05	165.00	165.00	165.00	165.00	5,000
2021-08-04	165.00	165.00	165.00	165.00	12,500
2021-08-03	165.00	165.00	165.00	165.00	5,482
2021-08-02	160.00	165.00	160.00	165.00	20,775
2021-07-30	160.00	160.00	160.00	160.00	2,783
2021-07-29	160.00	162.00	162.00	160.00	6,304
2021-07-28	160.00	160.00	160.00	160.00	0
2021-07-27	160.00	160.00	160.00	160.00	18,124
2021-07-26	160.00	160.00	160.00	160.00	16,698
2021-07-23	160.00	160.00	160.00	160.00	23,324
2021-07-22	157.00	160.00	157.00	160.00	4,907
2021-07-21	157.00	157.00	157.00	157.00	1,636
2021-07-20	157.00	157.00	157.00	157.00	250
2021-07-19	157.00	157.00	157.00	157.00	4,847
2021-07-16	156.00	157.00	156.00	157.00	1,057
2021-07-15	155.00	156.00	155.00	156.00	16,316
2021-07-14	159.00	159.00	153.50	155.00	25,246
2021-07-13	159.00	159.00	159.00	159.00	11,575
2021-07-12	159.00	160.00	160.00	160.00	11,045
2021-07-09	160.00	160.00	156.50	159.00	11,698
2021-07-08	161.00	161.00	160.00	160.00	19,055
2021-07-07	161.50	161.50	161.00	161.00	2,000
2021-07-06	161.00	161.50	161.00	161.50	15,849
2021-07-05	160.00	161.00	160.00	161.00	17,409
2021-07-02	162.50	159.50	159.50	160.00	9,636
2021-07-01	165.00	165.00	162.50	162.50	13,610
2021-06-30	165.00	165.00	165.00	165.00	0
2021-06-29	165.00	165.00	165.00	165.00	1,035
2021-06-28	165.00	165.00	165.00	165.00	9,116
2021-06-25	165.00	165.00	165.00	165.00	2,797
2021-06-24	165.00	165.00	165.00	165.00	18,919
2021-06-23	162.50	165.00	162.50	165.00	29,572
2021-06-22	162.50	162.50	162.50	162.50	62
2021-06-21	165.00	165.00	162.50	162.50	11,541
2021-06-18	165.00	165.00	165.00	165.00	5,417
2021-06-17	165.00	161.00	161.00	161.00	4,517
2021-06-16	165.00	161.00	161.00	165.00	9,007
2021-06-15	165.00	165.00	165.00	165.00	4,407
2021-06-14	165.00	165.00	165.00	165.00	5,848
2021-06-11	165.00	165.00	165.00	165.00	150
2021-06-10	165.00	165.00	165.00	165.00	1,863
2021-06-09	164.00	165.00	165.00	165.00	13,600
2021-06-08	164.00	167.00	167.00	167.00	33,571
2021-06-07	170.00	170.00	164.00	164.00	14,926
2021-06-04	170.00	169.50	169.50	170.00	7,795
2021-06-03	170.00	170.00	170.00	170.00	11,164
2021-06-02	170.00	170.00	170.00	170.00	6,191
2021-06-01	170.00	170.00	170.00	170.00	10,114
2021-05-28	170.00	170.00	170.00	170.00	5,424
2021-05-27	168.50	170.00	168.50	170.00	17,275
2021-05-26	168.50	168.50	168.50	168.50	0
2021-05-25	168.50	168.50	168.50	168.50	0
2021-05-24	170.00	170.00	168.50	168.50	20,945
2021-05-21	170.00	170.00	170.00	170.00	10,002
2021-05-20	170.00	170.00	170.00	170.00	1,799
2021-05-19	170.00	170.00	170.00	170.00	3,270
2021-05-18	170.00	170.00	170.00	170.00	6,745
2021-05-17	170.00	170.00	165.00	170.00	2,284
2021-05-14	170.00	170.00	170.00	170.00	4,929
2021-05-13	172.50	172.50	170.00	170.00	8,167
2021-05-12	169.00	169.00	169.00	169.00	40
2021-05-11	169.00	169.00	169.00	169.00	13
2021-05-10	169.00	169.00	169.00	169.00	14,973
2021-05-07	169.00	169.00	169.00	169.00	5,679
2021-05-06	172.50	172.50	169.00	169.00	10,121
2021-05-05	171.50	171.50	171.50	171.50	285
2021-05-04	171.50	171.50	171.50	171.50	12,963
2021-04-30	172.50	172.50	171.50	171.50	7,146
2021-04-29	175.00	175.00	175.00	175.00	4,677
2021-04-28	178.00	178.00	175.00	175.00	8,485
2021-04-27	177.50	182.50	172.50	178.00	30,695
2021-04-26	177.50	177.50	177.50	177.50	14,694
2021-04-23	177.50	177.50	177.50	177.50	11,622
2021-04-22	177.50	177.50	177.50	177.50	28,883
2021-04-21	174.00	177.50	174.00	177.50	11,887
2021-04-20	172.00	174.00	172.00	174.00	25,367
2021-04-19	172.00	172.00	172.00	172.00	17,157
2021-04-16	169.00	172.00	169.00	172.00	13,280
2021-04-15	169.00	169.00	169.00	169.00	18,183
2021-04-14	169.00	169.00	169.00	169.00	7,214
2021-04-13	169.00	169.00	169.00	169.00	13,799
2021-04-12	169.00	169.00	165.00	169.00	3,014
2021-04-09	169.00	169.00	164.50	169.00	20,930
2021-04-08	166.00	165.00	165.00	165.00	8,465
2021-04-07	166.00	169.00	166.00	166.00	41,389
2021-04-06	163.00	166.00	163.00	166.00	56,202
2021-04-01	164.00	164.00	163.00	163.00	26,683
2021-03-31	165.50	165.50	162.00	162.00	22,497
2021-03-30	165.50	165.50	165.50	165.50	22,302
2021-03-29	164.50	165.50	164.50	165.50	23,723
2021-03-26	164.50	164.50	164.50	164.50	12,723
2021-03-25	166.50	166.50	164.00	164.50	68,351
2021-03-24	164.00	167.50	164.00	167.50	32,623
2021-03-23	164.00	167.00	160.00	167.00	39,292
2021-03-22	167.50	167.50	164.00	164.00	21,955
2021-03-19	170.00	170.00	167.50	167.50	23,599
2021-03-18	170.00	170.00	170.00	170.00	12,716
2021-03-17	166.50	170.00	166.50	170.00	31,397
2021-03-16	169.00	170.00	166.50	166.50	26,046
2021-03-15	171.00	171.00	169.00	169.00	49,949
2021-03-12	174.00	174.00	167.50	171.00	76,054
2021-03-11	182.00	182.00	174.00	174.00	34,243
2021-03-10	182.50	184.00	182.00	182.00	25,127
2021-03-09	183.50	183.50	182.50	182.50	16,611
2021-03-08	184.00	184.00	183.50	183.50	26,232
2021-03-05	184.00	184.00	184.00	184.00	9,908
2021-03-04	185.00	185.00	184.00	184.00	19,493
2021-03-03	189.50	189.50	185.00	185.00	35,786
2021-03-02	190.50	190.50	187.50	189.50	58,168
2021-03-01	160.50	191.00	160.50	191.00	413,516
2021-02-26	162.50	162.50	155.00	159.00	67,147
2021-02-25	171.50	171.50	165.00	165.00	46,454
2021-02-24	170.50	171.50	170.50	171.50	21,047
2021-02-23	185.00	185.00	161.50	170.50	188,616
2021-02-22	190.00	190.00	187.50	187.50	10,544
2021-02-19	190.00	190.00	190.00	190.00	433
2021-02-18	190.00	190.00	190.00	190.00	13,623
2021-02-17	193.00	193.00	193.00	193.00	6,100
2021-02-16	193.00	193.00	193.00	193.00	4,864
2021-02-15	193.00	193.00	193.00	193.00	2,545
2021-02-12	193.00	193.00	193.00	193.00	1,005
2021-02-11	193.00	193.00	193.00	193.00	3,897
2021-02-10	194.00	194.00	193.00	193.00	6,032
2021-02-09	191.50	194.00	191.50	194.00	19,705
2021-02-08	191.50	191.50	191.50	191.50	7,204
2021-02-05	179.00	191.50	179.00	191.50	47,450
2021-02-04	179.00	179.00	179.00	179.00	1,850
2021-02-03	179.00	179.00	179.00	179.00	2,529
2021-02-02	176.00	179.00	176.00	179.00	8,856
2021-02-01	176.00	176.00	176.00	176.00	11,148
2021-01-29	180.00	180.00	174.00	176.00	33,197
2021-01-28	182.50	182.50	180.00	180.00	3,839
2021-01-27	190.00	190.00	182.50	182.50	24,051
2021-01-26	190.00	190.00	190.00	190.00	4,702
2021-01-25	187.50	190.00	187.50	190.00	27,320
2021-01-22	187.50	187.50	187.50	187.50	21,365
2021-01-21	190.00	190.00	187.50	187.50	18,443
2021-01-20	194.00	194.00	190.00	190.00	11,808
2021-01-19	190.00	194.00	190.00	194.00	14,803
2021-01-18	190.00	190.00	190.00	190.00	15,300
2021-01-15	190.00	190.00	190.00	190.00	28,794
2021-01-14	190.00	190.00	190.00	190.00	26,902
2021-01-13	190.00	190.00	190.00	190.00	7,276
2021-01-12	194.00	194.00	190.00	190.00	11,749
2021-01-11	190.00	190.00	190.00	190.00	23,961
2021-01-08	194.00	194.00	190.00	190.00	16,120
2021-01-07	194.00	194.00	194.00	194.00	24,349
2021-01-06	194.00	194.00	194.00	194.00	17,679
2021-01-05	194.00	194.00	194.00	194.00	13,229
2021-01-04	190.00	194.00	190.00	194.00	10,679
2020-12-31	190.00	190.00	190.00	190.00	5,136
2020-12-30	192.50	192.50	190.00	190.00	12,975
2020-12-29	185.00	192.50	185.00	192.50	21,090
2020-12-24	185.00	185.00	185.00	185.00	7,029
2020-12-23	185.00	185.00	185.00	185.00	12,361
2020-12-22	185.00	185.00	185.00	185.00	28,575
2020-12-21	191.00	191.00	185.00	185.00	23,152
2020-12-18	193.00	193.00	191.00	191.00	14,655
2020-12-17	193.00	193.00	193.00	193.00	7,001
2020-12-16	193.00	193.00	193.00	193.00	3,953
2020-12-15	193.00	193.00	193.00	193.00	1,923
2020-12-14	193.00	193.00	193.00	193.00	1,500
2020-12-11	193.00	193.00	193.00	193.00	518
2020-12-10	195.00	195.00	193.00	193.00	6,270
2020-12-09	196.00	196.00	195.00	195.00	6,090
2020-12-08	202.00	202.00	196.00	196.00	14,698
2020-12-07	202.00	202.00	202.00	202.00	7,689
2020-12-04	202.00	202.00	202.00	202.00	0
2020-12-03	202.00	202.00	202.00	202.00	3,456
2020-12-02	202.00	202.00	202.00	202.00	4,035
2020-12-01	202.00	202.00	202.00	202.00	9,326
2020-11-30	202.00	202.00	202.00	202.00	3,146
2020-11-27	202.00	202.00	202.00	202.00	10,139
2020-11-26	203.00	203.00	202.00	202.00	13,145
2020-11-25	205.00	205.00	203.00	203.00	6,686
2020-11-24	207.00	207.00	202.00	205.00	30,463
2020-11-23	207.00	207.00	207.00	207.00	9,375
2020-11-20	207.00	208.00	208.00	208.00	19,209
2020-11-19	201.00	207.00	197.00	207.00	61,144
2020-11-18	201.00	201.00	201.00	201.00	4,838
2020-11-17	201.00	201.00	201.00	201.00	5,060
2020-11-16	201.00	201.00	201.00	201.00	3,510
2020-11-13	201.00	201.00	196.00	201.00	753
2020-11-12	201.00	201.00	201.00	201.00	3,573
2020-11-11	200.00	201.00	200.00	201.00	8,364
2020-11-10	197.00	198.00	197.00	198.00	2,582
2020-11-09	194.00	197.00	194.00	197.00	14,545
2020-11-06	194.00	194.00	194.00	194.00	5,804
2020-11-05	194.00	194.00	194.00	194.00	2,220
2020-11-04	185.00	194.00	185.00	194.00	4,615
2020-11-03	185.00	185.00	185.00	185.00	10,502
2020-11-02	185.00	185.00	185.00	185.00	2,555
2020-10-30	185.00	185.00	185.00	185.00	3,699
2020-10-29	190.00	190.00	185.00	185.00	37,071
2020-10-28	201.00	201.00	192.00	192.00	18,306
2020-10-27	201.00	201.00	201.00	201.00	2,500
2020-10-26	201.00	201.00	201.00	201.00	12,491
2020-10-23	197.00	201.00	197.00	201.00	13,165
2020-10-22	198.00	198.00	197.00	197.00	6,141
2020-10-21	198.00	198.00	198.00	198.00	4,661
2020-10-20	203.00	203.00	198.00	198.00	15,205
2020-10-16	201.00	201.00	201.00	201.00	8,933
2020-10-15	201.00	201.00	194.00	197.00	29,595
2020-10-14	201.00	201.00	201.00	201.00	4,803
2020-10-13	201.00	201.00	201.00	201.00	8,610
2020-10-12	203.00	203.00	201.00	201.00	28,569
2020-10-09	199.00	202.00	202.00	202.00	21,025
2020-10-08	197.00	201.00	197.00	199.00	18,411
2020-10-07	201.00	203.00	197.00	197.00	70,946
2020-10-06	199.50	201.00	197.00	201.00	36,199
2020-10-05	164.50	200.00	164.50	198.50	323,155
2020-10-02	148.50	167.00	163.50	164.50	73,209
2020-10-01	152.00	152.00	147.50	147.50	73,754
2020-09-30	154.00	154.00	152.00	152.00	7,707
2020-09-29	154.00	155.00	155.00	155.00	20,515
2020-09-28	153.00	154.00	153.00	154.00	23,407
2020-09-25	155.50	155.50	153.00	153.00	27,086
2020-09-24	157.50	157.50	155.50	155.50	19,495
2020-09-23	159.00	159.00	157.50	157.50	35,604
2020-09-22	167.00	160.00	157.50	159.00	32,619
2020-09-21	167.00	164.00	164.00	167.00	11,263
2020-09-18	161.50	167.00	161.50	167.00	23,321
2020-09-17	161.50	161.50	161.50	161.50	36,067
2020-09-16	164.50	165.00	160.50	161.50	53,693
2020-09-15	170.00	168.00	162.50	164.50	51,015
2020-09-14	172.00	172.00	168.00	170.00	55,145
2020-09-11	175.00	178.00	178.00	178.00	17,792
2020-09-10	177.50	177.50	175.00	184.00	28,900
2020-09-09	184.00	184.00	184.00	184.00	22,486
2020-09-08	184.00	184.00	184.00	184.00	12,268
2020-09-07	184.00	184.00	184.00	184.00	13,605
2020-09-04	184.00	184.00	184.00	184.00	27,054
2020-09-03	184.00	184.00	184.00	184.00	59,125
2020-09-02	198.00	198.00	178.00	184.00	160,880
2020-09-01	195.00	195.00	193.00	193.00	21,145
2020-08-28	196.50	196.50	195.00	195.00	2,042
2020-08-27	196.50	196.50	196.50	196.50	74,564
2020-08-26	199.50	199.50	196.50	196.50	19,436
2020-08-25	192.00	199.50	192.00	199.50	26,714
2020-08-24	192.00	192.00	192.00	192.00	9,372
2020-08-21	185.00	192.00	185.00	192.00	7,099
2020-08-20	181.50	185.00	181.50	185.00	9,588
2020-08-19	184.00	184.00	181.50	181.50	8,146
2020-08-18	184.00	184.00	184.00	184.00	25,805
2020-08-17	180.00	185.00	185.00	184.00	12,048
2020-08-14	185.00	185.00	180.00	180.00	3,993
2020-08-13	185.00	185.00	185.00	185.00	6,689
2020-08-12	185.00	185.00	185.00	185.00	320
2020-08-11	182.50	185.00	182.50	185.00	17,352
2020-08-10	185.00	182.50	173.00	182.50	48,716
2020-08-07	185.00	185.00	180.00	185.00	790
2020-08-06	188.00	188.00	185.00	185.00	9,703
2020-08-05	192.00	192.00	185.00	188.00	7,041
2020-08-04	194.00	194.00	192.00	192.00	1,230
2020-08-03	197.00	197.00	194.00	194.00	9,050
2020-07-31	201.50	201.50	201.50	201.50	7,306
2020-07-30	201.50	201.50	195.00	201.50	19,142
2020-07-29	209.00	202.00	202.00	201.50	38,850
2020-07-28	209.00	210.00	210.00	209.00	14,108
2020-07-27	205.00	209.00	205.00	209.00	45,138
2020-07-24	204.00	208.00	203.00	205.00	59,701
2020-07-23	207.00	214.00	203.00	204.00	49,295
2020-07-22	190.50	210.00	190.50	207.00	126,071
2020-07-21	188.00	190.50	188.00	190.50	12,044
2020-07-20	185.00	188.00	180.00	185.00	12,586
2020-07-17	183.00	185.00	179.00	185.00	37,313
2020-07-16	183.00	183.00	183.00	183.00	16,708
2020-07-15	162.50	193.00	162.50	183.00	122,974
2020-07-14	162.50	162.50	162.50	162.50	200
2020-07-13	157.50	162.50	155.00	162.50	18,813
2020-07-10	157.50	157.50	157.50	157.50	5,144
2020-07-09	162.50	162.50	157.50	157.50	25,303
2020-07-08	165.00	165.00	163.00	163.00	29,589
2020-07-07	165.00	165.00	165.00	165.00	3,555
2020-07-06	170.00	170.00	163.00	165.00	20,897
2020-07-03	169.50	169.50	169.50	169.50	335
2020-07-02	169.50	169.50	169.50	169.50	4,021
2020-06-30	170.50	170.50	169.50	170.50	8,458
2020-06-29	170.50	170.50	170.50	170.50	4,500
2020-06-26	170.50	170.50	170.50	170.50	3,620
2020-06-25	170.50	170.50	170.50	170.50	4,870
2020-06-24	170.50	170.50	170.50	170.50	100
2020-06-23	170.50	170.50	170.50	170.50	2,217
2020-06-22	170.50	170.50	170.50	170.50	2,944
2020-06-19	166.50	170.50	166.50	170.50	15,864
2020-06-18	166.50	166.50	166.50	166.50	7,566
2020-06-17	166.50	166.50	166.50	166.50	3,523
2020-06-16	163.50	166.50	163.50	166.50	12,297
2020-06-15	168.50	168.50	159.00	163.50	33,425
2020-06-12	172.50	173.00	173.00	168.50	16,661
2020-06-11	175.00	175.00	172.50	172.50	3,000
2020-06-10	180.00	180.00	175.00	175.00	8,000
2020-06-09	180.00	180.00	180.00	180.00	1,179
2020-06-08	183.50	183.50	180.00	180.00	20,172
2020-06-05	183.50	183.50	183.50	183.50	2,829
2020-06-04	183.50	183.50	183.50	183.50	1,689
2020-06-03	183.50	183.50	183.50	183.50	13,451
2020-06-02	183.50	183.50	183.50	183.50	8,000
2020-06-01	183.50	183.50	183.50	183.50	7,426
2020-05-29	189.50	189.50	177.50	189.50	26,500
2020-05-28	190.00	190.00	189.50	189.50	10,950
2020-05-27	182.50	195.00	182.50	182.50	56,505
2020-05-26	165.00	182.50	165.00	182.50	25,505
2020-05-22	165.00	165.00	165.00	165.00	11,777
2020-05-21	165.00	165.00	165.00	165.00	19,695
2020-05-20	163.00	165.00	163.00	165.00	7,365
2020-05-19	160.50	163.00	160.50	163.00	12,329
2020-05-18	163.50	163.50	160.50	160.50	23,720
2020-05-15	160.50	163.50	160.50	163.50	4,540
2020-05-14	170.00	165.00	160.50	160.50	48,456
2020-05-13	167.50	170.00	167.50	170.00	16,406
2020-05-12	170.00	170.00	167.50	167.50	6,373
2020-05-11	172.00	173.00	165.00	170.00	66,208
2020-05-07	171.00	172.50	171.00	172.00	19,221
2020-05-06	174.50	174.50	171.00	171.00	3,064
2020-05-05	172.00	174.50	172.00	174.50	2,755
2020-05-04	185.50	173.00	171.00	172.00	38,552
2020-05-01	189.00	189.00	185.50	185.50	26,118
2020-04-30	189.00	189.00	186.50	189.00	7,105
2020-04-29	190.50	190.50	183.00	189.00	37,611
2020-04-28	191.00	191.00	190.50	191.00	17,437
2020-04-27	181.00	191.00	181.00	191.00	30,864
2020-04-24	173.00	181.00	173.00	181.00	20,434
2020-04-23	161.00	175.00	161.00	174.00	23,442
2020-04-22	157.50	161.00	157.50	157.50	27,314
2020-04-21	157.50	157.50	157.50	157.50	2,700
2020-04-20	157.50	157.50	157.50	157.50	20,878
2020-04-17	155.00	157.50	155.00	157.50	23,495
2020-04-16	155.00	155.00	155.00	155.00	500
2020-04-15	155.00	155.00	155.00	155.00	2,335
2020-04-14	155.00	155.00	155.00	155.00	21,872
2020-04-09	157.00	157.00	153.50	155.00	23,621
2020-04-08	157.00	157.00	156.00	157.00	7,425
2020-04-07	163.50	165.00	159.00	163.50	41,841
2020-04-06	155.00	163.50	155.00	154.00	13,983
2020-04-03	145.00	150.00	145.00	145.00	500
2020-04-03	145.00	155.00	145.00	154.00	13,802
2020-04-02	135.00	145.00	145.00	145.00	8,725
2020-04-02	135.00	145.00	135.00	135.00	8,725
2020-04-01	145.00	135.00	135.00	135.00	16,152
2020-04-01	145.00	145.00	136.50	145.00	8,812
2020-03-31	145.00	147.50	145.00	145.00	12,888
2020-03-30	145.00	145.00	145.00	145.00	1,360
2020-03-27	145.00	145.00	140.00	145.00	13,648
2020-03-26	139.00	141.50	139.00	138.00	4,020
2020-03-25	126.50	135.50	126.50	126.00	17,366
2020-03-24	115.00	125.00	115.00	113.00	15,784
2020-03-23	119.00	119.00	116.00	120.00	1,568
2020-03-20	111.00	117.50	111.00	111.00	16,718
2020-03-19	117.50	117.50	108.50	117.00	69,342
2020-03-18	125.50	125.50	118.50	126.50	13,500
2020-03-17	127.00	127.50	127.00	124.50	4,054
2020-03-16	143.00	143.00	121.00	143.00	26,566
2020-03-13	135.50	143.00	135.50	135.50	43,150
2020-03-12	157.50	157.50	138.50	159.00	46,236
2020-03-11	167.00	167.50	160.50	167.00	8,108
2020-03-10	167.50	167.50	164.00	167.50	43,904
2020-03-09	170.50	170.50	162.50	176.00	27,053
2020-03-06	180.50	180.50	175.50	176.00	57,914
2020-03-05	182.50	196.50	175.00	194.00	164,053
2020-03-04	181.00	194.00	181.00	181.00	47,111
2020-03-03	167.50	181.00	170.00	167.50	46,856
2020-03-02	172.50	176.00	171.00	172.50	46,929
2020-02-28	177.50	177.50	167.50	178.50	79,315
2020-02-27	194.50	194.50	173.50	194.50	53,752
2020-02-26	200.00	193.50	185.00	200.00	42,750
2020-02-25	202.00	204.00	202.00	202.00	12,604
2020-02-24	214.00	214.00	194.00	214.00	62,731
2020-02-21	208.00	216.00	208.00	214.00	36,108
2020-02-20	222.00	222.00	207.00	208.00	32,767
2020-02-19	222.00	222.00	222.00	222.00	2,200
2020-02-18	227.00	227.00	222.00	222.00	12,481
2020-02-17	227.00	227.00	222.00	227.00	2,009
2020-02-14	229.00	230.00	230.00	227.00	4,015
2020-02-13	229.00	229.00	229.00	229.00	2,888
2020-02-12	229.00	229.00	229.00	229.00	100
2020-02-11	229.00	229.00	229.00	229.00	2,644
2020-02-10	234.00	234.00	229.00	229.00	18,327
2020-02-07	231.00	234.00	231.00	234.00	17,518
2020-02-06	232.00	232.00	228.00	231.00	17,575
2020-02-05	227.00	230.00	227.00	230.00	12,145
2020-02-04	216.00	228.00	216.00	227.00	32,485
2020-02-03	211.00	215.00	211.00	215.00	5,401
2020-01-31	211.00	211.00	211.00	211.00	7,159
2020-01-30	211.00	216.00	211.00	211.00	19,846
2020-01-29	211.00	211.00	211.00	211.00	4,498
2020-01-28	211.00	211.00	206.00	211.00	5,141
2020-01-27	211.00	211.00	211.00	211.00	17,152
2020-01-24	209.00	211.00	209.00	211.00	21,719
2020-01-23	212.00	212.00	208.00	209.00	15,729
2020-01-22	218.00	218.00	212.00	212.00	17,991
2020-01-21	224.00	224.00	219.00	219.00	15,555
2020-01-20	225.00	225.00	224.00	224.00	21,330
2020-01-17	225.00	225.00	225.00	225.00	13,590
2020-01-16	225.00	225.00	225.00	225.00	12,067
2020-01-15	225.00	225.00	225.00	225.00	7,256
2020-01-14	225.00	225.00	225.00	225.00	8,687
2020-01-13	225.00	225.00	225.00	225.00	11,911
2020-01-10	228.00	228.00	225.00	225.00	31,628
2020-01-09	206.00	228.00	206.00	228.00	79,317
2020-01-08	206.00	206.00	205.00	206.00	11,871
2020-01-07	207.00	207.00	206.00	206.00	16,656
2020-01-06	194.50	208.00	194.50	208.00	57,626
2020-01-03	193.50	194.50	193.50	194.50	3,473
2020-01-02	197.00	197.00	192.50	193.50	23,448
2019-12-31	198.00	198.00	197.00	197.00	1,151
2019-12-30	198.00	198.00	197.00	198.00	14,830
2019-12-27	195.00	198.00	195.00	198.00	8,497
2019-12-24	198.00	198.00	198.00	198.00	3,923
2019-12-23	198.00	198.00	198.00	198.00	23,530
2019-12-20	195.00	198.00	195.00	198.00	3,074
2019-12-19	198.00	198.00	198.00	198.00	3,750
2019-12-18	198.00	198.00	196.00	198.00	939
2019-12-17	198.00	198.00	198.00	198.00	7,700
2019-12-16	198.00	198.00	198.00	198.00	8,698
2019-12-13	192.50	198.00	192.50	198.00	29,854
2019-12-12	192.50	192.50	192.50	192.50	0
2019-12-11	190.50	192.50	190.50	192.50	5,612
2019-12-10	193.50	193.50	190.50	190.50	9,315
2019-12-09	193.50	193.50	193.50	193.50	33
2019-12-06	193.50	193.50	193.50	193.50	4,356
2019-12-05	190.00	193.50	190.00	190.00	6,219
2019-12-04	190.00	190.00	190.00	190.00	5,149
2019-12-03	202.00	202.00	190.00	190.00	36,889
2019-12-02	198.50	203.00	195.00	202.00	15,653
2019-11-29	193.50	200.00	193.50	198.50	32,325
2019-11-28	193.50	193.50	190.00	193.50	7,555
2019-11-27	193.50	191.00	191.00	193.50	1,972
2019-11-26	193.50	193.50	193.50	193.50	1,723
2019-11-25	193.50	193.50	193.50	193.50	4,833
2019-11-22	193.50	193.50	190.00	193.50	5,011
2019-11-21	193.50	193.50	193.50	193.50	1,566
2019-11-20	189.50	193.50	189.50	193.50	16,183
2019-11-19	185.00	189.50	185.00	189.50	15,706
2019-11-18	185.00	185.00	185.00	185.00	10,937
2019-11-15	185.00	185.00	185.00	185.00	685
2019-11-14	186.50	186.50	185.00	185.00	3,749
2019-11-13	186.50	186.50	186.50	186.50	1,565
2019-11-12	186.50	186.50	186.50	186.50	0
2019-11-11	186.50	186.50	186.50	186.50	40
2019-11-08	190.00	190.00	186.50	186.50	19,712
2019-11-07	187.50	190.00	187.50	190.00	39,118
2019-11-06	181.50	187.50	181.50	187.50	26,054
2019-11-05	169.00	181.50	169.00	181.50	77,093
2019-11-04	169.00	169.00	169.00	169.00	50,334
2019-11-01	169.50	169.50	169.00	169.00	11,241
2019-10-31	170.50	170.50	169.50	169.50	879
2019-10-30	173.50	173.50	170.50	170.50	9,704
2019-10-29	173.50	173.50	173.50	173.50	11,038
2019-10-28	173.50	173.50	173.50	173.50	14,425
2019-10-25	175.50	175.50	173.50	173.50	16,340
2019-10-24	177.00	177.00	175.50	175.50	7,260
2019-10-23	182.00	182.00	177.00	177.00	11,844
2019-10-22	182.00	182.00	182.00	182.00	2,949
2019-10-21	182.00	182.00	182.00	182.00	9,578
2019-10-18	182.00	182.00	182.00	182.00	2,500
2019-10-17	182.00	182.00	182.00	182.00	8,780
2019-10-16	182.00	182.00	182.00	182.00	11,460
2019-10-15	182.00	182.00	182.00	182.00	15
2019-10-14	182.00	182.00	182.00	182.00	14,176
2019-10-11	181.50	182.00	181.50	182.00	24,257
2019-10-10	181.50	181.50	181.50	181.50	1,903
2019-10-09	184.50	184.50	181.50	181.50	23,101
2019-10-08	192.50	192.50	181.50	184.50	49,504
2019-10-07	194.50	194.50	192.50	192.50	8,923
2019-10-04	194.50	190.00	190.00	194.50	12,736
2019-10-03	194.50	194.50	194.50	194.50	1,453
2019-10-02	194.50	194.50	194.50	194.50	4,099
2019-10-01	194.50	194.50	194.50	194.50	4,035
2019-09-30	199.00	206.00	206.00	196.00	18,345
2019-09-27	198.00	199.00	198.00	199.00	5,617
2019-09-26	206.00	196.00	196.00	198.00	51,194
2019-09-25	199.00	209.00	199.00	206.00	56,940
2019-09-24	191.50	199.00	191.00	199.00	52,612
2019-09-23	187.50	191.50	187.50	191.50	5,850
2019-09-20	188.50	188.50	187.50	187.50	9,819
2019-09-19	188.50	188.50	188.50	188.50	0
2019-09-18	191.50	191.50	187.50	188.50	7,739
2019-09-17	194.00	195.00	191.00	191.50	34,145
2019-09-16	188.00	196.50	188.00	194.00	50,218
2019-09-13	181.50	189.50	181.50	188.00	67,415
2019-09-12	180.50	181.50	180.00	181.50	63,941
2019-09-11	170.00	181.50	170.00	180.50	53,473
2019-09-10	169.00	169.00	169.00	169.00	423,688
2019-09-09	172.50	172.50	167.00	169.00	19,132
2019-09-06	172.50	172.50	172.50	172.50	2,296
2019-09-05	171.50	172.50	171.50	172.50	1,641
2019-09-04	174.00	174.00	174.00	174.00	14,100
2019-09-03	169.50	174.00	169.50	174.00	33,176
2019-09-02	169.50	169.50	169.50	169.50	14,798
2019-08-30	171.50	171.50	168.50	171.50	14,734
2019-08-29	171.50	171.50	171.50	171.50	9,626
2019-08-28	171.50	171.50	170.00	171.50	27,143
2019-08-27	171.50	171.50	171.50	171.50	37,555
2019-08-23	172.50	172.50	172.50	172.50	20,690
2019-08-22	165.00	187.50	165.00	172.50	174,451
2019-08-21	153.50	158.00	153.50	158.00	35,375
2019-08-20	153.50	153.50	153.50	153.50	16,757
2019-08-19	155.50	155.50	153.50	153.50	2,127
2019-08-16	155.50	155.50	155.50	155.50	9,682
2019-08-15	159.50	159.50	155.50	155.50	20,090
2019-08-14	164.00	164.00	158.50	159.50	20,454
2019-08-13	164.00	164.00	164.00	164.00	0
2019-08-12	167.50	167.50	164.00	164.00	9,435
2019-08-09	167.50	167.50	167.50	167.50	5,121
2019-08-08	168.50	168.50	168.50	168.50	0
2019-08-07	166.50	168.50	166.50	168.50	13,269
2019-08-06	162.50	164.00	162.50	164.00	8,540
2019-08-05	159.00	162.50	159.00	162.50	13,412
2019-08-02	159.00	159.00	159.00	159.00	431
2019-08-01	159.00	159.00	159.00	159.00	3,222
2019-07-31	159.00	159.00	159.00	159.00	7,788
2019-07-30	164.50	164.50	157.50	159.00	36,243
2019-07-29	164.50	164.50	164.50	164.50	1,006
2019-07-26	164.50	164.50	164.50	164.50	12,485
2019-07-25	164.50	164.50	164.50	164.50	2,286
2019-07-24	164.50	164.50	164.50	164.50	8,375
2019-07-23	164.50	164.50	164.50	164.50	1,037
2019-07-22	164.50	164.50	164.50	164.50	8,256
2019-07-19	164.50	164.50	164.50	164.50	1,521
2019-07-18	166.00	166.00	164.50	164.50	10,164
2019-07-17	167.00	167.00	166.00	166.00	0
2019-07-16	168.50	168.50	167.00	167.00	13,665
2019-07-15	170.00	170.00	168.50	168.50	24,750
2019-07-12	174.50	174.50	171.00	171.00	5,059
2019-07-11	178.50	178.50	174.50	174.50	22,300
2019-07-10	178.50	181.50	176.00	179.50	29,843
2019-07-09	178.00	179.00	178.00	178.50	11,391
2019-07-08	172.50	182.50	172.50	178.00	52,640
2019-07-05	171.00	172.50	171.00	172.50	5,081
2019-07-04	166.00	171.00	166.00	171.00	25,952
2019-07-03	164.00	166.00	164.00	166.00	4,304
2019-07-02	164.00	164.00	164.00	164.00	6,171
2019-07-01	164.00	164.00	164.00	164.00	9,877
2019-06-28	164.00	164.00	164.00	164.00	607
2019-06-27	164.00	164.00	164.00	164.00	3,026
2019-06-26	164.00	164.00	164.00	164.00	7,810
2019-06-25	164.00	164.00	164.00	164.00	3,080
2019-06-24	163.00	164.00	163.00	164.00	22,657
2019-06-21	163.00	163.00	163.00	163.00	8,056
2019-06-20	171.00	164.00	164.00	163.00	23,559
2019-06-19	171.00	171.00	171.00	171.00	500
2019-06-18	172.00	172.00	171.00	171.00	6,906
2019-06-17	173.00	177.50	172.00	172.00	9,929
2019-06-14	173.00	173.00	173.00	173.00	3,687
2019-06-13	173.00	173.00	173.00	173.00	9,645
2019-06-12	174.50	174.50	173.00	173.00	7,724
2019-06-11	183.50	183.50	174.50	174.50	14,287
2019-06-10	181.50	183.50	181.50	183.50	10,360
2019-06-07	181.50	181.50	181.50	181.50	8,882
2019-06-06	182.50	184.00	181.50	181.50	18,374
2019-06-05	174.00	184.00	172.50	182.50	42,505
2019-06-04	172.50	172.50	172.50	172.50	2,717
2019-06-03	167.50	175.00	172.50	172.50	34,790
2019-05-31	162.50	167.50	162.50	162.50	6,916
2019-05-30	162.50	162.50	162.50	162.50	0
2019-05-29	160.50	162.50	160.50	162.50	7,154
2019-05-28	160.50	160.50	160.50	160.50	25,689
2019-05-24	160.50	160.50	160.50	160.50	3,325
2019-05-23	158.50	162.50	156.50	160.50	48,372
2019-05-22	164.00	164.00	158.50	158.50	16,478
2019-05-21	165.00	165.00	164.00	164.00	20,362
2019-05-20	167.50	167.50	165.00	165.00	59,246
2019-05-17	160.00	170.00	160.00	167.50	60,958
2019-05-16	159.00	160.00	159.00	160.00	14,165
2019-05-15	164.00	164.00	159.00	159.00	35,773
2019-05-14	162.50	166.50	158.50	166.50	216,165
2019-05-13	170.00	170.00	157.50	162.50	86,960
2019-05-10	146.00	161.50	146.00	155.00	128,812
2019-05-09	140.00	150.00	137.00	146.00	74,911
2019-05-08	140.00	140.00	140.00	140.00	2,168
2019-05-07	139.00	140.00	139.00	140.00	31,674

Share	Price	Change
Helix Exploration (HEX)	20.80	34.19%
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Aukett Swanke (AUK)	1.65	13.79%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Ceps (CEPS)	18.00	-16.28%
Alina Hldg (ALNA)	7.00	-15.66%
Deltic Energy (DELT)	17.00	-15%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302
Lloyds (LLOY)	53.70	256,719,378