ARIX.L Share History

ARIX.L Share Price history. The following table shows end-of-day data ARIX historical share prices for ARIX.L, 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.

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

Date	Open	High	Low	Close	Volume
2024-02-12	142.00	142.00	142.00	142.00	0
2024-02-09	145.00	145.00	142.00	142.00	377,581
2024-02-08	143.50	143.50	142.00	143.50	217,719
2024-02-07	143.50	144.50	139.00	144.50	178,192
2024-02-06	143.50	143.50	143.50	143.50	91,783
2024-02-05	143.50	143.50	143.50	143.50	69,760
2024-02-02	143.50	143.00	143.00	143.00	1,132,334
2024-02-01	143.50	143.50	143.50	143.50	77,458
2024-01-31	143.50	143.50	143.50	143.50	73,887
2024-01-30	143.50	143.50	142.00	143.50	454,031
2024-01-29	143.50	143.50	143.50	143.50	168,399
2024-01-26	143.50	143.00	143.00	143.00	375,133
2024-01-25	142.00	143.00	141.50	143.00	1,745,807
2024-01-24	138.50	142.00	138.50	142.00	2,371,529
2024-01-23	135.50	139.00	136.00	139.00	961,120
2024-01-22	135.00	135.50	135.00	135.50	301,268
2024-01-19	135.00	135.50	135.00	135.50	192,849
2024-01-18	134.00	135.00	134.00	135.00	113,393
2024-01-17	135.50	135.50	134.00	135.00	767,347
2024-01-16	135.50	135.50	135.00	135.00	92,524
2024-01-15	134.50	135.50	134.00	135.50	1,230,365
2024-01-12	133.50	134.50	133.00	133.00	440,107
2024-01-11	134.00	133.50	131.00	133.50	143,311
2024-01-10	133.50	136.00	134.00	134.00	1,658,826
2024-01-09	129.50	134.00	132.00	134.00	927,412
2024-01-08	126.75	127.25	126.25	127.25	140,901
2024-01-05	127.00	126.75	125.50	126.75	136,940
2024-01-04	127.00	127.00	126.00	126.00	175,111
2024-01-03	126.00	126.75	125.50	126.75	288,619
2024-01-02	126.00	126.00	125.00	125.50	4,478,182
2024-01-01	126.00	126.00	126.00	126.00	0
2023-12-29	126.00	126.00	123.50	126.00	76,037
2023-12-28	123.50	125.00	123.00	125.00	61,442
2023-12-27	123.50	123.50	122.00	123.50	382,431
2023-12-26	123.50	123.50	123.50	123.50	0
2023-12-25	123.50	123.50	123.50	123.50	0
2023-12-22	123.50	123.50	122.00	123.50	46,224
2023-12-21	122.00	122.50	122.00	122.50	168,510
2023-12-20	119.50	121.00	120.00	121.00	418,510
2023-12-19	118.00	120.00	116.00	120.00	427,812
2023-12-18	116.50	118.00	114.50	118.00	141,088
2023-12-15	114.50	118.00	114.50	118.00	772,193
2023-12-14	113.00	115.00	113.00	115.00	108,950
2023-12-13	114.25	114.25	113.00	113.00	50,492
2023-12-12	112.50	114.25	112.50	113.00	91,800
2023-12-11	114.00	114.25	114.00	114.25	148,139
2023-12-08	114.00	112.50	112.00	112.50	121,064
2023-12-07	114.00	114.00	112.50	114.00	46,042
2023-12-06	114.00	114.00	112.50	112.50	31,472
2023-12-05	113.50	113.50	112.50	112.50	17,090
2023-12-04	112.50	113.50	112.50	113.50	210,644
2023-12-01	112.50	112.50	112.00	112.50	387,262
2023-11-30	112.50	112.50	111.50	112.00	345,421
2023-11-29	111.50	112.00	111.50	112.00	284,332
2023-11-28	111.50	111.50	111.50	111.50	81,581
2023-11-27	111.50	111.50	111.00	111.50	122,988
2023-11-24	112.00	114.00	111.00	114.00	7,604
2023-11-23	111.00	112.00	111.00	111.00	100,042
2023-11-22	111.00	111.00	111.00	111.00	138,923
2023-11-21	111.00	111.00	110.50	111.00	290,430
2023-11-20	111.00	111.00	111.00	111.00	209,469
2023-11-17	111.00	111.00	111.00	111.00	233,738
2023-11-16	111.00	111.00	111.00	111.00	59,141
2023-11-15	111.00	111.00	111.00	111.00	52,366
2023-11-14	112.00	110.50	110.50	110.50	79,696
2023-11-13	113.00	112.00	112.00	112.00	43,322
2023-11-10	112.00	113.00	112.00	113.00	29,206
2023-11-09	112.50	113.00	112.00	113.00	80,026
2023-11-08	112.50	112.50	111.00	111.00	565,590
2023-11-07	113.50	113.50	112.00	112.00	64,805
2023-11-06	114.00	114.50	113.00	113.00	97,014
2023-11-03	115.00	115.50	114.50	115.00	222,957
2023-11-02	115.50	115.00	114.00	115.00	262,156
2023-11-01	130.00	121.00	116.00	116.00	1,003,399
2023-10-31	118.00	118.00	118.00	118.00	273,918
2023-10-30	118.00	118.00	118.00	118.00	34,188
2023-10-27	118.00	118.00	116.50	118.00	63,936
2023-10-26	118.00	118.00	118.00	118.00	145,349
2023-10-25	117.00	118.00	117.00	118.00	165,638
2023-10-24	117.00	118.00	117.00	118.00	31,544
2023-10-23	118.50	119.00	118.00	118.00	143,858
2023-10-20	118.50	119.00	118.00	118.00	196,510
2023-10-19	109.00	119.00	109.00	119.00	23,340
2023-10-18	120.00	119.00	119.00	119.00	149,940
2023-10-17	120.50	120.00	120.00	120.00	235,864
2023-10-16	119.50	120.50	120.00	120.50	21,836
2023-10-13	122.50	121.00	119.50	119.50	341,949
2023-10-12	121.00	123.00	121.00	123.00	95,151
2023-10-11	122.00	122.00	122.00	122.00	27,492
2023-10-10	119.00	122.00	118.50	122.00	196,069
2023-10-09	118.00	119.00	118.00	119.00	251,750
2023-10-06	118.50	118.00	118.00	118.00	26,536
2023-10-05	117.00	118.50	117.00	118.00	287,953
2023-10-04	118.00	118.50	118.00	118.00	52,944
2023-10-03	125.00	121.50	118.00	118.00	187,885
2023-10-02	125.00	125.00	124.00	124.00	35,277
2023-09-29	124.00	125.00	124.00	125.00	38,149
2023-09-28	118.50	124.50	119.00	124.50	290,254
2023-09-27	114.50	118.00	116.00	118.00	7,287,792
2023-09-26	114.50	115.50	114.50	114.50	73,033
2023-09-25	114.50	114.50	114.50	114.50	14,875
2023-09-22	114.50	116.00	114.50	114.50	7,988
2023-09-21	114.50	114.50	114.00	114.00	9,704
2023-09-20	114.50	114.00	114.00	114.00	30,343
2023-09-19	114.00	114.50	113.00	114.50	133,096
2023-09-18	113.50	114.00	114.00	114.00	40,277
2023-09-15	113.50	113.50	113.00	113.00	98,199
2023-09-14	113.00	114.00	112.00	113.00	445,985
2023-09-13	114.00	114.00	114.00	114.00	172,353
2023-09-12	113.50	114.00	113.50	114.00	53,047
2023-09-11	115.00	115.00	114.00	114.00	34,850
2023-09-08	114.00	115.00	115.00	115.00	254,774
2023-09-07	114.00	113.00	113.00	113.00	58,762
2023-09-06	114.00	114.50	113.00	113.50	2,246,593
2023-09-05	115.00	115.50	114.00	114.00	87,490
2023-09-04	115.00	115.00	114.50	115.00	119,424
2023-09-01	115.00	115.00	115.00	115.00	19,434
2023-08-31	115.50	115.50	114.50	115.00	149,626
2023-08-30	115.00	116.00	115.00	116.00	376,310
2023-08-29	116.00	116.00	115.00	116.00	39,860
2023-08-28	115.00	115.00	115.00	115.00	0
2023-08-25	115.00	116.00	115.00	115.00	19,039
2023-08-24	116.50	115.50	115.00	115.00	32,106
2023-08-23	116.50	117.00	116.00	116.00	41,699
2023-08-22	117.00	117.00	116.50	116.50	88,386
2023-08-21	118.00	118.00	116.50	116.50	98,252
2023-08-18	118.50	118.50	117.50	117.50	114,741
2023-08-17	118.50	118.50	117.50	117.50	23,725
2023-08-16	118.00	118.00	118.00	118.00	52,625
2023-08-15	118.00	118.00	117.50	117.50	83,495
2023-08-14	118.00	118.50	118.50	118.50	54,794
2023-08-11	118.00	119.00	118.00	118.00	37,282
2023-08-10	117.50	118.00	117.50	118.00	822,213
2023-08-09	117.50	117.50	117.50	117.50	141,633
2023-08-08	116.75	117.50	116.75	117.50	607,607
2023-08-07	116.00	117.00	116.00	117.00	54,341
2023-08-04	117.00	117.00	116.00	116.50	84,148
2023-08-03	115.00	116.00	115.00	116.00	71,994
2023-08-02	115.50	116.00	114.50	116.00	127,679
2023-08-01	117.00	119.00	116.00	116.00	183,748
2023-07-31	114.00	115.50	114.00	114.50	86,874
2023-07-28	114.00	115.50	114.00	115.50	57,555
2023-07-27	114.00	116.00	114.00	114.00	11,461
2023-07-26	114.50	115.00	114.50	115.00	80,541
2023-07-25	114.50	115.00	115.00	115.00	84,648
2023-07-24	113.50	114.50	113.50	114.50	101,725
2023-07-21	109.50	116.50	113.50	113.50	88,947
2023-07-20	109.00	110.00	109.00	109.50	267,701
2023-07-19	109.00	109.00	109.00	109.00	40,079
2023-07-18	109.00	109.00	109.00	109.00	15,477
2023-07-17	108.50	109.00	108.50	109.00	111,703
2023-07-14	105.00	108.50	105.00	108.50	614,705
2023-07-13	102.00	105.50	104.50	105.00	305,756
2023-07-12	98.00	98.00	98.00	98.00	46,386
2023-07-11	98.00	98.00	98.00	98.00	10,103
2023-07-10	98.00	97.00	97.00	97.00	16,403
2023-07-07	98.50	98.50	98.00	98.00	102,155
2023-07-06	100.00	100.00	98.50	98.50	24,205
2023-07-05	100.00	100.00	100.00	100.00	123,611
2023-07-04	100.00	100.50	100.00	100.00	55,690
2023-07-03	100.50	100.50	100.10	100.10	43,776
2023-06-30	102.50	102.50	100.00	100.50	95,924
2023-06-29	101.50	101.75	101.50	101.50	38,618
2023-06-28	102.00	102.00	101.50	101.50	25,920
2023-06-27	101.75	102.00	101.75	102.00	9,965
2023-06-26	101.75	102.00	101.75	101.75	44,927
2023-06-23	101.25	103.00	103.00	103.00	17,348
2023-06-22	102.00	102.00	101.25	101.25	37,804
2023-06-21	103.00	101.50	101.50	101.50	137,584
2023-06-20	103.00	103.00	103.00	103.00	24,109
2023-06-19	103.00	103.00	101.00	103.00	9,104
2023-06-16	103.00	103.00	103.00	103.00	26,576
2023-06-15	103.00	103.00	103.00	103.00	21,988
2023-06-14	103.00	103.00	103.00	103.00	21,796
2023-06-13	103.00	103.00	103.00	103.00	67,581
2023-06-12	102.50	103.00	102.50	103.00	55,022
2023-06-09	104.00	102.50	102.50	102.50	75,549
2023-06-08	104.00	104.00	104.00	104.00	6,378
2023-06-07	104.25	104.25	104.00	104.00	57,411
2023-06-06	104.50	104.00	104.00	104.00	5,937
2023-06-05	104.25	104.50	104.50	104.50	39,375
2023-06-02	104.25	104.25	104.00	104.25	17,105
2023-06-01	105.25	105.25	104.25	104.25	18,507
2023-05-31	105.50	105.00	105.00	105.00	77,234
2023-05-30	105.50	105.50	105.50	105.50	2,353
2023-05-29	105.50	105.50	105.50	105.50	0
2023-05-26	105.50	105.50	105.50	105.50	64,931
2023-05-25	105.50	105.50	105.50	105.50	6,182
2023-05-24	105.50	105.50	105.50	105.50	12,512
2023-05-23	105.50	105.50	105.50	105.50	27,370
2023-05-22	105.50	105.50	105.50	105.50	9,367
2023-05-19	106.50	106.50	105.50	105.50	41,790
2023-05-18	107.00	106.50	106.00	106.50	36,736
2023-05-17	107.50	107.50	107.00	107.00	7,751
2023-05-16	108.00	108.00	107.50	107.50	29,696
2023-05-15	106.50	108.00	106.50	108.00	183,972
2023-05-12	106.00	108.50	106.00	106.50	165,651
2023-05-11	105.00	105.00	105.00	105.00	11,939
2023-05-10	105.00	105.00	105.00	105.00	30,092
2023-05-09	105.50	105.50	105.00	105.00	19,554
2023-05-08	105.50	105.50	105.50	105.50	0
2023-05-05	105.50	105.50	105.50	105.50	33,859
2023-05-04	105.50	109.00	105.50	105.50	342,999
2023-05-03	105.00	105.50	105.00	105.50	153,412
2023-05-02	105.00	107.00	105.00	105.00	170,448
2023-05-01	105.00	105.00	105.00	105.00	0
2023-04-28	102.00	105.00	102.00	105.00	218,814
2023-04-27	102.50	102.00	102.00	102.00	298,907
2023-04-26	102.50	102.00	102.00	102.00	186,346
2023-04-25	102.00	102.50	102.00	102.00	83,631
2023-04-24	99.60	101.00	99.60	101.00	285,007
2023-04-21	102.50	102.50	100.50	100.50	233,488
2023-04-20	101.00	102.50	101.00	102.50	20,722
2023-04-19	104.50	102.00	101.00	102.00	134,351
2023-04-18	105.50	105.50	104.50	104.50	126,410
2023-04-17	103.50	106.00	103.50	105.50	216,234
2023-04-14	103.00	103.50	102.50	103.50	175,313
2023-04-13	103.00	103.00	103.00	103.00	47,302
2023-04-12	103.50	103.50	103.00	103.00	58,077
2023-04-11	103.50	103.50	103.50	103.50	90,233
2023-04-10	103.50	103.50	103.50	103.50	0
2023-04-07	103.50	103.50	103.50	103.50	0
2023-04-06	102.00	103.50	102.00	103.50	139,901
2023-04-05	104.00	103.00	103.00	103.00	144,576
2023-04-04	106.00	106.00	102.50	104.00	105,861
2023-04-03	106.50	106.50	104.50	104.50	58,020
2023-03-31	105.50	106.50	105.50	106.00	100,385
2023-03-30	105.00	105.50	104.50	105.50	231,063
2023-03-29	105.50	105.50	105.00	105.00	84,685
2023-03-28	107.00	107.50	105.50	105.50	178,050
2023-03-27	107.50	107.50	106.50	106.50	159,852
2023-03-24	109.50	109.50	106.50	107.50	86,715
2023-03-23	110.50	110.50	109.50	109.50	89,143
2023-03-22	111.50	111.50	110.50	110.50	36,153
2023-03-21	111.50	112.50	111.50	111.50	48,479
2023-03-20	113.00	113.00	111.00	111.00	34,740
2023-03-17	115.50	115.50	113.00	113.00	76,330
2023-03-16	114.00	115.50	114.00	115.50	63,708
2023-03-15	117.50	117.50	114.50	117.50	64,952
2023-03-14	118.00	118.00	117.50	117.50	25,535
2023-03-13	118.50	118.50	118.00	118.00	60,938
2023-03-10	119.50	119.50	118.00	119.50	37,411
2023-03-09	122.00	122.00	119.50	119.50	82,064
2023-03-08	122.00	122.50	122.00	122.00	33,667
2023-03-07	123.00	122.50	122.50	122.00	64,042
2023-03-06	119.50	124.00	120.50	124.00	198,200
2023-03-03	118.00	120.00	117.00	120.00	95,983
2023-03-02	116.50	117.00	116.50	117.00	26,804
2023-03-01	118.00	119.50	116.50	116.50	69,040
2023-02-28	119.50	119.00	119.00	119.50	55,084
2023-02-27	119.00	119.00	119.00	119.00	47,523
2023-02-24	117.00	119.50	118.00	119.00	167,842
2023-02-23	117.00	117.00	117.00	117.00	35,440
2023-02-22	118.50	118.00	117.00	118.00	32,089
2023-02-21	118.50	119.50	118.50	118.50	93,544
2023-02-20	118.00	119.50	118.00	118.50	145,868
2023-02-17	113.50	118.00	113.50	118.00	141,058
2023-02-16	114.50	114.50	113.50	113.50	50,286
2023-02-15	116.50	115.00	115.00	115.00	121,838
2023-02-14	116.00	116.50	116.00	116.50	205,468
2023-02-13	115.00	117.00	116.00	116.00	322,337
2023-02-10	111.50	116.00	109.50	114.00	735,542
2023-02-09	110.50	110.00	108.00	110.00	53,298
2023-02-08	109.50	111.00	109.50	110.50	84,616
2023-02-07	107.00	110.00	107.00	110.00	94,778
2023-02-06	108.00	108.00	105.50	107.00	349,647
2023-02-03	106.00	108.50	100.00	108.00	39,769
2023-02-02	107.50	107.50	105.00	105.00	71,349
2023-02-01	107.50	107.50	107.50	107.50	41,791
2023-01-31	105.50	107.50	105.50	107.50	622,643
2023-01-30	105.50	105.50	105.50	105.50	30,183
2023-01-27	105.50	105.50	105.50	105.50	51,725
2023-01-26	105.50	105.50	105.50	105.50	25,764
2023-01-25	106.50	106.50	105.50	105.50	19,535
2023-01-24	105.50	105.50	105.50	105.50	22,767
2023-01-23	105.50	105.50	105.50	105.50	9,865
2023-01-20	105.50	106.50	105.50	105.50	13,596
2023-01-19	105.50	105.50	105.50	105.50	100,379
2023-01-18	105.50	105.50	105.50	105.50	9,553
2023-01-17	105.00	105.50	105.00	105.50	54,241
2023-01-16	105.00	105.00	105.00	105.00	108,726
2023-01-13	105.00	105.00	105.00	105.00	45,100
2023-01-12	106.00	106.00	105.00	105.00	8,837
2023-01-11	107.50	105.00	105.00	105.00	82,285
2023-01-10	107.50	107.50	107.50	107.50	31,064
2023-01-09	107.50	107.50	107.50	107.50	20,435
2023-01-06	107.50	107.50	107.50	107.50	35,779
2023-01-05	107.50	107.50	107.50	107.50	35,857
2023-01-04	107.50	107.50	107.50	107.50	60,346
2023-01-03	107.50	107.50	107.50	107.50	17,065
2023-01-02	107.50	107.50	107.50	107.50	0
2022-12-30	107.00	107.50	107.00	107.50	21,631
2022-12-29	106.50	105.00	105.00	105.00	23,459
2022-12-28	106.50	106.50	106.00	106.50	92,581
2022-12-27	106.50	106.50	106.50	106.50	0
2022-12-26	106.50	106.50	106.50	106.50	0
2022-12-23	106.50	106.50	106.50	106.50	4,375
2022-12-22	104.00	106.50	104.00	106.50	86,419
2022-12-21	104.00	104.00	104.00	104.00	36,513
2022-12-20	104.00	104.00	104.00	104.00	22,242
2022-12-19	103.50	104.00	103.50	104.00	21,436
2022-12-16	107.00	107.00	103.50	103.50	238,196
2022-12-15	111.00	111.00	107.00	107.00	134,655
2022-12-14	110.50	111.00	110.50	111.00	128,394
2022-12-13	108.50	110.00	110.00	110.00	137,260
2022-12-12	107.50	108.50	107.50	108.50	21,261
2022-12-09	107.50	107.50	107.50	107.50	37,847
2022-12-08	107.50	107.50	107.50	107.50	35,981
2022-12-07	107.50	107.50	107.50	107.50	41,626
2022-12-06	107.50	107.50	107.50	107.50	26,952
2022-12-05	104.50	107.50	104.50	107.50	99,056
2022-12-02	104.50	104.50	104.50	104.50	57,015
2022-12-01	104.00	104.50	104.00	104.50	16,683
2022-11-30	103.50	104.50	103.00	104.00	234,540
2022-11-29	106.50	106.50	103.50	103.50	70,486
2022-11-28	107.25	107.25	106.00	106.00	129,722
2022-11-25	107.25	107.25	107.25	107.25	15,642
2022-11-24	108.50	107.00	107.00	107.00	106,176
2022-11-23	110.50	110.50	108.50	108.50	38,190
2022-11-22	109.50	110.50	109.50	110.50	31,206
2022-11-21	110.00	110.50	110.00	110.50	38,424
2022-11-18	109.00	110.00	109.00	110.00	16,800
2022-11-17	111.00	111.00	109.00	109.00	8,565
2022-11-16	111.00	111.00	111.00	111.00	32,666
2022-11-15	111.00	111.00	111.00	111.00	12,695
2022-11-14	113.00	113.00	111.00	111.00	72,238
2022-11-11	114.00	114.00	113.00	113.00	100,881
2022-11-10	114.00	115.00	115.00	115.00	299,244
2022-11-09	112.00	113.50	112.00	113.50	124,633
2022-11-08	111.00	111.50	111.00	111.50	64,548
2022-11-07	110.00	111.00	110.00	111.00	62,248
2022-11-04	111.50	111.50	109.50	109.50	42,816
2022-11-03	111.50	111.50	111.50	111.50	11,613
2022-11-02	109.00	111.50	109.00	111.50	58,186
2022-11-01	108.50	109.00	108.50	109.00	41,155
2022-10-31	108.00	108.50	108.00	108.50	53,926
2022-10-28	105.50	108.50	105.50	108.00	149,085
2022-10-27	103.50	106.00	103.50	106.00	339,016
2022-10-26	103.50	103.50	103.50	103.50	111,861
2022-10-25	103.50	103.00	103.00	103.00	46,293
2022-10-24	103.50	103.50	103.50	103.50	50,674
2022-10-21	103.50	103.50	103.50	103.50	9,316
2022-10-20	103.50	103.50	103.50	103.50	26,610
2022-10-19	103.50	103.50	103.50	103.50	8,585
2022-10-18	103.50	103.00	103.00	103.00	6,968,442
2022-10-17	104.00	104.00	103.50	103.50	16,653
2022-10-14	103.50	104.00	103.50	104.00	273,257
2022-10-13	103.50	103.50	103.50	103.50	31,764
2022-10-12	104.00	104.00	103.50	103.50	82,456
2022-10-11	104.00	103.00	103.00	103.00	40,968
2022-10-10	104.00	104.00	102.00	104.00	111,146
2022-10-07	104.00	104.00	102.00	104.00	541
2022-10-06	105.00	105.00	104.00	104.00	140,604
2022-10-05	102.50	104.50	102.50	104.50	104,392
2022-10-04	103.00	103.00	102.00	102.50	311,619
2022-10-03	104.00	104.00	103.00	103.50	79,366
2022-09-30	105.50	105.50	104.50	104.50	129,642
2022-09-29	109.00	106.00	106.00	106.00	85,445
2022-09-28	110.00	110.00	110.00	109.00	13,008
2022-09-27	110.00	110.00	110.00	110.00	153,816
2022-09-26	110.50	110.00	110.00	110.00	36,926
2022-09-23	112.50	111.00	111.00	111.00	51,219
2022-09-22	112.50	112.50	112.50	112.50	5,038
2022-09-21	113.00	114.00	114.00	114.00	3,927
2022-09-20	115.00	115.00	113.00	113.00	17,176
2022-09-19	114.50	114.50	114.50	114.50	0
2022-09-16	115.50	115.50	113.50	114.50	85,438
2022-09-15	115.50	115.00	115.00	115.00	6,754
2022-09-14	117.00	117.00	115.50	115.50	32,804
2022-09-13	117.00	119.00	119.00	119.00	7,228
2022-09-12	115.00	115.00	115.00	117.00	56,444
2022-09-09	117.00	119.00	115.00	117.00	52,870
2022-09-08	119.50	119.50	118.00	118.00	306,351
2022-09-07	118.50	120.00	120.00	120.00	123,767
2022-09-06	119.50	119.50	119.50	118.50	94,497
2022-09-05	118.00	118.50	116.00	118.50	205,076
2022-09-02	118.00	118.00	118.00	118.00	98,171
2022-09-01	118.00	118.00	116.00	118.00	180,708
2022-08-31	119.00	119.00	117.50	117.50	29,162
2022-08-30	118.00	118.00	116.00	118.00	98,632
2022-08-29	117.00	117.00	117.00	117.00	0
2022-08-26	118.00	118.00	117.00	117.00	23,571
2022-08-25	118.00	118.00	118.00	118.00	20,525
2022-08-24	118.50	118.50	117.50	118.00	45,330
2022-08-23	118.50	118.50	118.50	118.50	64,906
2022-08-22	116.25	119.00	116.25	119.00	158,748
2022-08-19	114.00	116.25	114.00	116.25	127,576
2022-08-18	114.00	114.00	113.00	114.00	67,421
2022-08-17	116.00	116.50	114.50	114.50	62,996
2022-08-16	116.50	116.50	116.50	116.50	96,309
2022-08-15	117.00	117.00	117.00	118.00	63,997
2022-08-12	119.50	119.50	117.25	117.25	164,729
2022-08-11	119.00	121.50	117.50	119.50	560,781
2022-08-10	112.50	116.00	113.50	116.00	187,588
2022-08-09	111.50	112.50	112.00	112.50	97,425
2022-08-08	108.00	111.50	108.00	111.50	79,469
2022-08-05	108.00	108.00	106.00	108.00	71,579
2022-08-04	108.00	107.00	107.00	108.00	8,895
2022-08-03	107.00	107.00	107.00	107.00	4,324
2022-08-02	107.00	107.00	107.00	107.00	118,385
2022-08-01	107.50	107.00	107.00	107.00	54,703
2022-07-29	106.50	106.50	106.50	106.50	11,200
2022-07-28	108.00	107.00	105.00	107.00	20,618
2022-07-27	108.50	108.50	108.00	108.00	7,926
2022-07-26	108.50	107.00	107.00	107.00	51,862
2022-07-25	109.50	109.50	108.50	108.50	29,568
2022-07-22	105.50	109.50	105.50	109.50	123,482
2022-07-21	106.50	106.50	105.50	105.50	30,172
2022-07-20	106.50	106.50	105.00	106.50	23,056
2022-07-19	106.50	106.50	106.50	106.50	29,301
2022-07-18	106.00	107.00	105.00	106.50	16,601
2022-07-15	107.75	107.75	105.50	106.00	184,494
2022-07-14	107.75	107.75	107.75	107.75	314
2022-07-13	109.25	109.25	107.75	107.75	13,699
2022-07-12	109.25	109.25	109.25	109.25	11,616
2022-07-11	109.25	109.25	109.25	109.25	30,527
2022-07-08	109.25	109.00	109.00	109.00	16,953
2022-07-07	109.00	109.50	109.00	109.25	92,606
2022-07-06	109.00	109.00	109.00	109.00	51,498
2022-07-05	109.50	110.00	110.00	110.00	73,333
2022-07-04	109.50	109.50	108.00	109.50	44,882
2022-07-01	110.50	110.50	109.50	109.50	16,551
2022-06-30	112.00	112.00	110.50	110.50	47,301
2022-06-29	112.25	112.25	112.25	112.25	29,392
2022-06-28	112.00	112.25	111.50	112.25	18,842
2022-06-27	112.25	112.25	112.25	112.25	5,567
2022-06-24	112.00	112.25	112.00	112.25	3,880
2022-06-23	112.25	112.25	112.25	112.25	11,863
2022-06-22	112.75	112.75	112.50	112.50	9,916
2022-06-21	112.50	112.75	112.50	112.75	33,126
2022-06-20	112.00	112.75	112.00	112.50	23,762
2022-06-17	112.50	112.50	111.50	112.50	210,420
2022-06-16	112.00	113.00	112.00	113.00	48,429
2022-06-15	112.50	112.50	112.50	112.50	24,510
2022-06-14	112.00	113.50	112.00	112.50	61,193
2022-06-13	113.00	112.00	112.00	112.00	30,090
2022-06-10	114.00	113.00	113.00	113.00	192,323
2022-06-09	114.00	114.75	113.50	114.00	101,849
2022-06-08	114.00	114.50	114.00	114.00	151,349
2022-06-07	112.50	114.00	112.50	114.00	184,470
2022-06-06	112.50	113.00	113.00	113.00	45,217
2022-06-03	112.50	112.50	112.50	112.50	0
2022-06-02	112.50	112.50	112.50	112.50	0
2022-06-01	112.50	112.50	112.50	112.50	72,967
2022-05-31	112.50	112.50	112.50	112.50	61,819
2022-05-30	112.00	112.00	112.00	112.50	186,442
2022-05-27	112.25	113.00	112.25	112.50	42,757
2022-05-26	112.25	112.50	112.00	112.25	38,335
2022-05-25	112.00	112.00	112.00	112.25	196,848
2022-05-24	113.50	113.00	112.00	112.25	57,101
2022-05-23	113.50	113.75	112.50	112.50	105,793
2022-05-20	113.50	113.75	113.00	113.75	129,177
2022-05-19	115.00	113.00	113.00	113.00	130,605
2022-05-18	115.00	117.00	114.00	115.00	206,711
2022-05-17	117.00	118.00	115.00	115.00	259,271
2022-05-16	118.50	118.50	117.50	118.00	125,739
2022-05-13	114.00	117.00	114.00	117.00	1,440,666
2022-05-12	114.50	115.00	114.00	115.00	277,582
2022-05-11	115.00	115.50	115.00	115.50	155,421
2022-05-10	115.50	116.50	114.50	114.50	187,751
2022-05-09	115.00	113.00	113.00	113.00	226,357
2022-05-06	116.75	115.50	114.50	115.00	101,551
2022-05-05	118.00	118.50	117.00	117.00	183,548
2022-05-04	116.00	119.00	118.00	119.00	356,135
2022-05-03	114.50	115.00	114.50	115.00	185,521
2022-05-02	114.00	114.00	114.00	114.00	0
2022-04-29	112.50	115.00	112.50	114.00	85,563
2022-04-28	111.00	112.00	112.00	112.00	146,206
2022-04-27	111.00	111.00	111.00	111.00	110,507
2022-04-26	111.00	111.00	110.50	111.00	180,138
2022-04-25	112.50	111.00	110.00	111.00	116,402
2022-04-22	112.50	113.00	112.00	113.00	100,167
2022-04-21	113.00	114.00	112.00	112.00	58,324
2022-04-20	113.00	113.00	113.00	114.00	55,116
2022-04-19	113.00	113.00	113.00	114.00	139,451
2022-04-18	113.00	113.00	113.00	113.00	0
2022-04-15	113.00	113.00	113.00	113.00	0
2022-04-14	113.50	113.00	113.00	113.00	74,969
2022-04-13	113.50	114.50	113.00	113.00	288,865
2022-04-12	112.50	114.00	112.00	114.00	50,220
2022-04-11	113.50	112.50	112.50	112.50	64,930
2022-04-08	113.50	113.50	113.00	113.50	21,438
2022-04-07	115.50	112.50	112.50	112.50	58,966
2022-04-06	117.00	115.00	115.00	115.00	47,576
2022-04-05	118.00	116.00	116.00	116.00	131,129
2022-04-04	118.50	118.50	117.00	118.00	137,602
2022-04-01	118.50	118.00	118.00	118.00	237,734
2022-03-31	118.50	117.00	117.00	117.00	182,939
2022-03-30	117.00	118.50	117.00	118.50	155,461
2022-03-29	118.00	119.00	118.00	118.50	83,804
2022-03-28	119.00	120.00	118.50	119.00	338,558
2022-03-25	119.00	118.00	118.00	118.00	110,808
2022-03-24	119.00	119.00	119.00	119.00	135,155
2022-03-23	119.00	119.50	119.00	119.00	186,364
2022-03-22	118.50	119.50	118.50	119.50	70,018
2022-03-21	118.50	118.50	118.00	118.50	41,725
2022-03-18	118.00	120.00	118.00	120.00	306,676
2022-03-17	119.50	119.50	118.00	118.50	37,457
2022-03-16	121.00	123.00	118.00	118.00	101,742
2022-03-15	117.50	122.00	119.00	120.00	56,222
2022-03-14	119.50	118.50	118.50	118.50	156,918
2022-03-11	118.50	119.50	117.00	119.50	60,969
2022-03-10	118.50	118.50	118.50	118.50	354,247
2022-03-09	118.50	118.00	116.50	118.00	90,181
2022-03-08	117.00	118.50	116.00	118.50	638,782
2022-03-07	117.50	117.00	115.50	117.00	255,336
2022-03-04	118.00	119.50	118.00	118.00	218,512
2022-03-03	119.50	119.00	119.00	119.00	38,357
2022-03-02	119.50	119.00	119.00	119.00	41,680
2022-03-01	120.00	119.00	119.00	119.00	215,972
2022-02-28	119.00	119.00	119.00	119.00	118,927
2022-02-25	118.00	119.50	118.00	119.50	200,719
2022-02-24	120.00	121.50	118.00	118.00	218,942
2022-02-23	125.00	125.00	121.00	121.00	102,541
2022-02-22	126.50	125.00	125.00	125.00	35,378
2022-02-21	126.50	126.50	125.00	126.50	152,931
2022-02-18	120.00	128.50	119.00	126.50	324,007
2022-02-17	118.00	120.00	116.00	119.00	116,888
2022-02-16	119.00	119.50	118.50	119.00	73,406
2022-02-15	118.50	119.00	118.00	119.00	65,508
2022-02-14	118.00	118.00	118.00	118.50	425,699
2022-02-11	118.00	120.00	118.00	118.00	95,794
2022-02-10	119.00	119.50	119.00	119.50	122,084
2022-02-09	118.50	120.00	118.00	120.00	87,766
2022-02-08	118.00	119.00	118.00	118.00	137,913
2022-02-07	118.50	118.00	118.00	118.00	73,977
2022-02-04	120.00	120.00	118.50	120.00	127,870
2022-02-03	119.00	120.50	119.50	120.50	220,220
2022-02-02	122.00	122.50	116.50	119.00	184,071
2022-02-01	121.00	122.50	121.00	121.00	59,927
2022-01-31	123.00	123.00	121.50	121.50	74,493
2022-01-28	121.00	123.50	121.00	123.00	116,884
2022-01-27	121.50	122.00	121.00	122.00	64,992
2022-01-26	122.00	123.00	121.50	122.00	160,531
2022-01-25	122.00	123.50	121.50	122.00	150,488
2022-01-24	127.00	128.00	122.00	122.00	171,519
2022-01-21	129.25	128.00	127.00	127.00	104,034
2022-01-20	129.50	129.75	129.00	129.00	212,527
2022-01-19	131.00	131.00	129.50	129.50	184,990
2022-01-18	131.50	131.00	131.00	131.00	32,660
2022-01-17	131.00	131.75	131.00	131.50	56,120
2022-01-14	133.00	134.00	131.50	131.50	208,808
2022-01-13	133.00	134.00	132.00	134.00	67,560
2022-01-12	134.25	133.50	132.00	132.00	103,988
2022-01-11	131.00	133.00	130.50	133.00	306,229
2022-01-10	122.00	130.25	120.50	130.25	299,102
2022-01-07	120.50	121.00	121.00	121.00	1,204,713
2022-01-06	122.00	122.00	119.50	120.50	125,607
2022-01-05	121.00	122.00	121.00	122.00	127,333
2022-01-04	122.00	122.00	122.00	122.00	174,899
2022-01-03	122.00	122.00	122.00	122.00	0
2021-12-31	122.00	121.00	121.00	122.00	115,007
2021-12-30	122.00	120.00	120.00	120.00	78,175
2021-12-29	120.00	121.00	120.00	122.00	87,262
2021-12-28	122.00	122.00	122.00	122.00	0
2021-12-27	122.00	122.00	122.00	122.00	0
2021-12-24	122.00	122.00	120.00	122.00	12,930
2021-12-23	122.50	121.00	121.00	122.00	100,995
2021-12-22	120.50	122.50	120.50	122.00	112,342
2021-12-21	120.50	124.00	120.50	122.00	126,804
2021-12-20	123.00	123.50	122.00	122.00	74,873
2021-12-17	120.50	124.00	124.00	124.00	267,311
2021-12-16	120.00	120.50	118.00	120.00	651,450
2021-12-15	122.00	122.50	120.00	120.00	90,954
2021-12-14	124.00	124.00	123.00	123.00	74,511
2021-12-13	124.00	124.50	123.00	124.50	67,985
2021-12-10	123.50	124.00	122.50	124.00	165,077
2021-12-09	124.00	124.00	122.00	123.50	167,819
2021-12-08	123.00	124.00	122.00	122.00	36,759
2021-12-07	126.50	126.50	122.50	122.50	150,220
2021-12-06	128.50	128.50	125.50	126.50	178,857
2021-12-03	128.50	128.50	127.00	128.00	89,318
2021-12-02	128.50	128.00	128.00	128.00	102,992
2021-12-01	131.00	128.00	128.00	128.00	102,755
2021-11-30	133.00	133.00	131.00	131.00	165,693
2021-11-29	130.00	132.00	130.00	132.00	120,152
2021-11-26	66.68	133.50	66.68	131.50	241,753
2021-11-25	137.50	137.00	135.00	135.00	137,361
2021-11-24	138.00	137.00	137.00	137.50	65,505
2021-11-23	138.00	138.00	137.00	138.00	31,530
2021-11-22	138.00	138.00	137.00	138.00	41,018
2021-11-19	137.00	138.00	137.00	138.00	146,750
2021-11-18	139.00	139.00	137.00	137.00	64,712
2021-11-17	138.50	139.00	138.00	138.00	110,190
2021-11-16	140.50	139.50	138.50	138.50	153,897
2021-11-15	140.00	140.50	140.00	140.50	276,567
2021-11-12	139.00	140.25	139.50	140.25	218,650
2021-11-11	139.00	139.00	139.00	139.00	85,301
2021-11-10	139.00	139.00	138.00	138.00	186,205
2021-11-09	139.50	140.00	139.00	139.00	261,250
2021-11-08	139.00	139.50	139.00	139.50	109,986
2021-11-05	139.50	139.00	139.00	139.00	103,152
2021-11-04	139.00	139.00	139.00	139.00	95,271
2021-11-03	139.00	140.00	139.00	139.00	115,795
2021-11-02	139.00	140.00	140.00	139.00	75,577
2021-11-01	138.50	139.50	137.00	137.00	132,492
2021-10-29	139.00	139.00	136.00	136.00	119,785
2021-10-28	138.00	138.50	137.50	137.50	88,278
2021-10-27	139.50	139.50	138.00	139.00	81,001
2021-10-26	139.50	140.00	138.00	138.00	91,187
2021-10-25	139.50	141.00	140.00	141.00	73,179
2021-10-22	141.00	141.00	140.00	140.00	220,017
2021-10-21	139.00	140.00	139.00	139.50	97,654
2021-10-20	139.50	139.00	139.00	139.00	143,346
2021-10-19	139.50	139.50	139.50	139.50	142,499
2021-10-18	138.50	139.50	137.00	139.50	346,880
2021-10-15	141.00	140.00	140.00	140.00	297,428
2021-10-14	142.00	142.00	140.50	140.50	253,817
2021-10-13	144.00	144.00	143.00	143.00	135,781
2021-10-12	143.50	144.00	143.50	143.50	215,564
2021-10-11	143.50	144.50	142.00	142.00	1,050,153
2021-10-08	141.00	146.00	143.00	143.50	676,701
2021-10-07	142.00	141.50	140.00	140.50	173,127
2021-10-06	143.00	143.00	142.00	142.00	269,120
2021-10-05	145.50	146.00	142.00	142.00	406,086
2021-10-04	146.00	148.00	145.00	145.00	188,306
2021-10-01	151.50	150.50	147.00	147.00	178,340
2021-09-30	154.50	154.50	151.50	151.50	166,544
2021-09-29	155.50	153.50	153.50	153.50	143,898
2021-09-28	159.00	159.00	155.50	155.50	167,941
2021-09-27	159.50	158.00	158.00	158.00	147,539
2021-09-24	159.50	160.00	160.00	160.00	110,577
2021-09-23	161.00	160.00	160.00	160.00	86,331
2021-09-22	159.00	160.50	159.00	159.00	174,217
2021-09-21	159.50	161.00	158.00	159.50	190,373
2021-09-20	164.00	164.00	159.50	159.50	85,950
2021-09-17	164.00	164.00	163.00	164.00	73,767
2021-09-16	163.50	164.00	163.00	163.00	119,631
2021-09-15	165.00	165.00	163.00	163.00	147,752
2021-09-14	164.25	164.50	164.00	164.50	124,625
2021-09-13	165.00	164.50	164.00	164.25	105,207
2021-09-10	165.50	164.00	164.00	164.00	78,639
2021-09-09	165.00	165.50	164.00	165.50	165,050
2021-09-08	167.50	167.50	165.00	165.00	332,338
2021-09-07	172.00	172.00	168.25	168.25	177,607
2021-09-06	171.00	173.00	171.00	172.00	154,707
2021-09-03	173.00	172.00	172.00	172.00	80,787
2021-09-02	172.00	172.00	171.00	171.00	103,753
2021-09-01	173.00	173.00	172.00	172.00	82,400
2021-08-31	173.00	174.00	173.00	173.00	226,444
2021-08-30	174.00	174.00	174.00	174.00	0
2021-08-27	173.00	174.00	173.00	174.00	122,922
2021-08-26	175.50	172.00	172.00	172.00	64,653
2021-08-25	175.00	175.50	175.00	175.00	162,821
2021-08-24	177.00	177.00	174.00	174.00	165,162
2021-08-23	170.50	174.00	170.50	174.00	193,527
2021-08-20	171.00	172.00	172.00	172.00	99,988
2021-08-19	169.00	171.00	169.00	169.00	94,993
2021-08-18	166.00	170.00	170.00	170.00	155,669
2021-08-17	164.50	164.50	164.50	164.50	96,927
2021-08-16	166.00	166.00	166.00	166.00	145,929
2021-08-13	166.00	170.00	164.50	166.00	406,112
2021-08-12	172.00	174.00	163.50	164.50	378,210
2021-08-11	174.00	175.00	173.00	174.00	48,781
2021-08-10	175.00	175.00	174.00	174.00	34,964
2021-08-09	177.00	177.00	175.00	176.00	36,753
2021-08-06	177.00	177.00	177.00	177.00	48,776
2021-08-05	177.00	175.00	175.00	175.00	52,903
2021-08-04	177.00	175.00	175.00	177.00	59,617
2021-08-03	177.50	176.00	176.00	176.00	36,927
2021-08-02	176.00	177.50	176.00	177.50	68,430
2021-07-30	176.50	178.00	175.00	178.00	37,569
2021-07-29	176.50	176.00	176.00	177.00	92,051
2021-07-28	175.00	175.00	175.00	175.00	43,196
2021-07-27	178.00	178.00	174.00	174.00	118,968
2021-07-26	176.50	174.00	174.00	174.00	89,469
2021-07-23	176.50	178.00	178.00	176.50	119,485
2021-07-22	177.00	177.00	175.00	176.50	35,850
2021-07-21	177.00	177.00	175.00	177.00	43,914
2021-07-20	177.00	177.00	175.00	177.00	64,793
2021-07-19	179.00	177.00	177.00	177.00	87,949
2021-07-16	180.00	180.00	178.00	178.00	62,591
2021-07-15	178.00	179.00	176.00	179.00	24,273
2021-07-14	179.00	180.00	177.00	180.00	95,240
2021-07-13	178.00	177.00	177.00	179.00	102,742
2021-07-12	178.00	178.00	176.00	178.00	79,560
2021-07-09	178.00	178.00	176.00	178.00	42,830
2021-07-08	178.00	178.00	176.00	178.00	50,944
2021-07-07	178.00	178.00	176.00	178.00	68,508
2021-07-06	178.00	178.00	176.00	178.00	51,518
2021-07-05	179.00	178.50	178.00	178.00	177,533
2021-07-02	178.00	179.00	176.00	179.00	30,316
2021-07-01	177.50	178.00	177.00	178.00	52,230
2021-06-30	175.00	175.00	175.00	175.00	102,915
2021-06-29	178.00	176.00	176.00	176.00	106,317
2021-06-28	178.00	178.00	176.00	178.00	74,074
2021-06-25	180.00	176.00	176.00	176.00	135,600
2021-06-24	181.50	181.50	180.00	180.00	46,703
2021-06-23	183.00	183.00	181.00	182.00	77,557
2021-06-22	182.00	181.00	181.00	181.00	88,880
2021-06-21	183.00	182.00	181.50	182.00	215,823
2021-06-18	185.00	185.00	176.00	176.00	144,413
2021-06-17	182.50	185.00	180.00	185.00	73,373
2021-06-16	178.50	182.50	179.00	182.50	121,347
2021-06-15	178.00	178.00	178.00	178.50	96,593
2021-06-14	178.00	178.00	177.00	178.00	54,154
2021-06-11	178.00	178.00	177.00	178.00	163,643
2021-06-10	175.00	179.00	179.00	179.00	112,102
2021-06-09	175.50	175.00	175.00	175.00	106,038
2021-06-08	177.00	175.00	175.00	175.00	293,275
2021-06-07	178.00	177.00	177.00	177.00	76,923
2021-06-04	179.00	179.00	178.00	178.00	84,983
2021-06-03	178.00	179.00	179.00	179.00	104,060
2021-06-02	178.00	177.00	176.00	177.00	129,123
2021-06-01	177.00	177.00	177.00	178.00	191,930
2021-05-28	180.50	177.00	177.00	177.00	235,888
2021-05-27	182.00	183.00	180.00	180.00	166,644
2021-05-26	183.00	183.50	182.00	182.00	175,197
2021-05-25	183.00	184.50	183.00	183.00	93,678
2021-05-24	184.50	184.00	184.00	184.00	120,213
2021-05-21	184.50	186.00	186.00	184.50	127,864
2021-05-20	184.50	184.50	183.00	184.50	111,573
2021-05-19	183.00	184.50	181.00	184.50	47,443
2021-05-18	185.00	185.00	182.00	182.00	122,480
2021-05-17	183.00	183.00	183.00	183.00	282,802
2021-05-14	184.50	184.50	183.00	184.00	178,729
2021-05-13	185.00	185.00	183.00	184.50	136,508
2021-05-12	186.00	186.00	184.00	185.00	143,202
2021-05-11	188.00	186.50	185.00	186.00	135,994
2021-05-10	189.50	189.00	188.00	188.00	136,768
2021-05-07	190.00	190.00	186.50	189.50	262,384
2021-05-06	190.00	190.50	188.00	190.00	125,309
2021-05-05	190.00	188.00	188.00	190.00	250,108
2021-05-04	190.00	192.00	188.00	190.00	452,456
2021-04-30	190.00	190.00	190.00	190.00	312,773
2021-04-29	190.00	189.00	188.00	189.00	206,436
2021-04-28	190.00	190.00	190.00	190.00	375,783
2021-04-27	189.00	189.00	188.00	190.00	642,345
2021-04-26	189.00	189.00	189.00	189.00	178,997
2021-04-23	189.00	189.00	188.00	189.00	196,450
2021-04-22	189.50	189.00	189.00	189.00	166,564
2021-04-21	189.00	189.50	189.00	189.50	352,043
2021-04-20	189.00	188.00	188.00	189.00	564,233
2021-04-19	189.50	190.00	188.00	189.00	385,468
2021-04-16	189.50	190.00	190.00	189.50	243,304
2021-04-15	190.00	190.00	189.00	189.00	392,505
2021-04-14	190.00	192.00	190.00	190.00	263,412
2021-04-13	190.00	190.00	188.00	190.00	230,476
2021-04-12	190.00	190.00	190.00	190.00	460,811
2021-04-09	190.00	192.00	190.00	190.00	801,859
2021-04-08	189.50	190.00	189.00	190.00	366,830
2021-04-07	190.00	190.00	188.00	190.00	933,800
2021-04-06	188.00	190.00	188.00	188.00	454,396
2021-04-01	190.00	188.00	188.00	188.00	414,871
2021-03-31	189.00	190.50	188.00	190.00	210,592
2021-03-30	191.50	190.50	189.00	190.00	223,570
2021-03-29	194.00	194.00	191.00	191.00	232,186
2021-03-26	193.00	193.50	191.00	192.00	403,040
2021-03-25	195.00	195.00	191.00	193.00	213,845
2021-03-24	194.50	195.00	192.00	192.00	336,105
2021-03-23	199.00	199.00	194.50	194.50	165,415
2021-03-22	187.50	195.00	194.00	194.00	384,307
2021-03-19	182.50	187.50	182.00	187.50	182,284
2021-03-18	186.00	187.00	187.00	187.00	134,443
2021-03-17	190.00	190.00	185.00	187.00	194,289
2021-03-16	185.00	188.00	185.00	188.00	344,517
2021-03-15	192.50	194.00	192.00	192.00	192,406
2021-03-12	182.00	190.00	182.00	190.00	365,194
2021-03-11	190.00	192.00	186.50	186.50	744,907
2021-03-10	192.00	190.00	180.00	183.00	898,285
2021-03-09	189.00	195.00	192.50	192.50	328,632
2021-03-08	183.50	185.00	184.00	185.00	178,950
2021-03-05	187.00	185.00	183.50	183.50	231,291
2021-03-04	190.00	190.00	187.00	187.00	88,910
2021-03-03	191.00	194.00	190.00	190.00	232,986
2021-03-02	192.50	192.50	191.00	192.00	266,733
2021-03-01	191.00	195.00	188.00	193.00	113,134
2021-02-26	187.50	191.00	189.00	189.00	544,058
2021-02-25	193.00	193.00	187.00	187.00	228,119
2021-02-24	194.00	199.00	193.00	196.00	139,706
2021-02-23	202.00	202.00	196.50	196.50	136,188
2021-02-22	208.00	208.00	202.00	202.00	225,147
2021-02-19	207.00	210.00	204.00	204.00	69,341
2021-02-18	207.00	210.00	206.00	206.00	93,562
2021-02-17	206.00	210.00	207.00	207.00	213,801
2021-02-16	204.00	208.00	204.00	208.00	167,568
2021-02-15	202.00	208.00	200.00	208.00	376,863
2021-02-12	206.00	206.00	200.00	200.00	379,955
2021-02-11	196.00	200.00	198.00	200.00	518,089
2021-02-10	197.50	200.00	197.00	200.00	224,689
2021-02-09	200.00	200.00	197.00	199.00	493,403
2021-02-08	192.50	200.00	195.00	200.00	1,010,553
2021-02-05	171.00	194.50	171.00	192.50	1,068,597
2021-02-04	173.00	175.50	172.00	172.00	68,926
2021-02-03	168.00	176.50	166.50	175.50	203,391
2021-02-02	167.50	168.00	168.00	168.00	202,261
2021-02-01	167.50	170.00	166.00	166.00	206,109
2021-01-29	167.50	170.00	170.00	167.50	457,345
2021-01-28	167.50	170.00	170.00	167.50	371,311
2021-01-27	172.50	172.50	167.50	167.50	73,688
2021-01-26	179.00	179.00	172.50	172.50	310,324
2021-01-25	182.00	183.00	177.50	180.00	150,756
2021-01-22	187.50	187.50	181.00	182.50	171,858
2021-01-21	195.50	195.00	189.00	189.00	119,792
2021-01-20	198.00	196.00	196.00	196.00	184,314
2021-01-19	197.00	202.00	196.50	196.50	61,141
2021-01-18	203.00	203.00	196.00	196.00	106,877
2021-01-15	205.00	205.00	200.00	205.00	71,660
2021-01-14	205.00	208.00	208.00	208.00	92,085
2021-01-13	205.00	202.00	202.00	202.00	175,092
2021-01-12	205.00	208.00	208.00	205.00	66,975
2021-01-11	204.00	208.00	204.00	208.00	154,984
2021-01-08	200.00	206.00	200.00	202.00	177,439
2021-01-07	208.00	208.00	200.00	203.00	172,395
2021-01-06	219.00	214.00	214.00	214.00	137,442
2021-01-05	219.00	220.00	220.00	219.00	60,756
2021-01-04	220.00	220.00	220.00	219.00	80,656
2020-12-31	219.00	219.00	214.00	219.00	21,846
2020-12-30	227.00	226.00	219.00	219.00	125,095
2020-12-29	214.00	229.00	217.00	222.00	283,757
2020-12-24	213.00	214.00	212.00	214.00	49,135
2020-12-23	203.00	214.00	212.00	214.00	121,983
2020-12-22	204.00	208.00	203.00	203.00	271,672
2020-12-21	205.00	202.00	202.00	202.00	119,094
2020-12-18	208.00	209.00	206.00	206.00	272,727
2020-12-17	210.00	210.00	208.00	208.00	41,642
2020-12-16	210.00	214.00	206.00	210.00	113,192
2020-12-15	208.00	210.00	206.00	210.00	303,933
2020-12-14	200.00	211.00	195.00	210.00	471,471
2020-12-11	180.00	196.00	175.00	196.00	499,082
2020-12-10	180.00	180.00	179.00	179.00	59,935
2020-12-09	180.00	180.00	176.00	177.50	64,087
2020-12-08	176.50	180.00	180.00	180.00	52,733
2020-12-07	176.50	180.00	179.00	179.00	112,969
2020-12-04	175.50	180.00	176.00	176.50	101,921
2020-12-03	157.50	176.00	175.00	176.00	403,537
2020-12-02	157.50	157.50	155.00	157.50	91,129
2020-12-01	152.50	159.50	157.50	157.50	68,455
2020-11-30	149.00	149.00	145.00	149.00	8,963
2020-11-27	149.00	149.00	145.00	149.00	806,569
2020-11-26	149.00	149.00	145.00	149.00	29,826
2020-11-25	151.00	159.00	149.00	149.00	198,013
2020-11-24	151.00	151.00	147.00	151.00	31,854
2020-11-23	151.00	151.00	147.00	151.00	30,026
2020-11-20	151.00	150.00	150.00	151.00	66,010
2020-11-19	151.00	150.00	150.00	150.00	20,861
2020-11-18	151.00	151.00	147.00	151.00	58,141
2020-11-17	150.00	151.00	150.00	151.00	21,517
2020-11-16	152.50	152.50	150.00	150.00	138,031
2020-11-13	155.00	155.00	150.00	152.50	123,712
2020-11-12	157.50	159.00	155.00	155.00	48,309
2020-11-11	160.00	160.00	157.50	157.50	12,030
2020-11-10	162.50	158.00	158.00	160.00	60,312
2020-11-09	157.50	163.00	162.50	162.50	81,862
2020-11-06	165.00	160.00	155.00	157.50	233,351
2020-11-05	105.00	160.00	160.00	160.00	950,994
2020-11-04	105.00	105.00	105.00	105.00	184
2020-11-03	105.00	105.00	102.00	105.00	6,794
2020-11-02	105.50	105.50	105.00	105.00	63,079
2020-10-30	106.50	106.50	103.00	105.50	73,756
2020-10-29	107.00	107.00	106.50	106.50	22,611
2020-10-28	108.00	108.00	106.00	107.00	103,135
2020-10-27	108.00	108.00	108.00	108.00	6,559
2020-10-26	108.00	108.00	106.00	108.00	37,961
2020-10-23	108.00	108.00	108.00	108.00	5,552
2020-10-22	108.00	108.00	108.00	108.00	14,610
2020-10-21	108.00	108.00	106.00	108.00	6,133
2020-10-20	108.00	108.00	106.00	108.00	37,297
2020-10-16	108.00	108.00	106.00	108.00	13,753
2020-10-15	108.00	108.00	108.00	108.00	8,215
2020-10-14	107.50	108.00	107.50	108.00	11,404
2020-10-13	107.50	108.00	108.00	108.00	192,967
2020-10-12	107.50	107.50	105.00	107.50	62,794
2020-10-09	107.50	107.50	105.00	107.50	33,390
2020-10-08	107.50	107.50	107.50	107.50	24,535
2020-10-07	107.50	107.50	107.50	107.50	41,221
2020-10-06	108.00	108.00	107.50	107.50	9,277
2020-10-05	108.50	108.50	108.00	108.00	41,353
2020-10-02	112.00	112.00	108.50	108.50	41,332
2020-10-01	111.50	112.00	110.00	112.00	527,728
2020-09-30	106.00	111.50	108.00	111.50	334,450
2020-09-29	105.50	106.00	101.00	106.00	10,768
2020-09-28	105.00	105.50	100.00	105.50	12,893
2020-09-25	105.00	105.00	100.00	103.00	31,102
2020-09-24	105.00	105.00	100.00	103.00	227,962
2020-09-23	103.50	103.50	100.00	103.00	5,671
2020-09-22	105.50	105.50	101.00	103.00	12,141
2020-09-21	103.50	104.50	103.50	104.50	28,190
2020-09-18	99.50	106.00	106.00	106.00	140,104
2020-09-17	97.00	99.50	95.00	99.50	207,244
2020-09-16	95.50	97.00	93.00	97.00	10,175
2020-09-15	95.50	96.00	93.00	96.00	0
2020-09-14	95.50	96.00	93.00	96.00	3,345
2020-09-11	95.50	96.00	93.00	96.00	32,219
2020-09-10	95.00	97.50	95.00	97.00	35,736
2020-09-09	95.00	97.00	95.00	97.00	34,083
2020-09-08	82.00	101.50	82.00	97.00	281,384
2020-09-07	78.50	78.50	75.00	78.50	29,159
2020-09-04	78.50	78.50	75.00	78.50	9,633
2020-09-03	78.50	78.50	75.00	78.50	35,715
2020-09-02	78.50	78.50	78.50	78.50	163,652
2020-09-01	78.50	78.50	75.00	78.50	67,681
2020-08-28	78.50	78.50	75.00	78.50	15,103
2020-08-27	78.50	78.50	75.00	78.50	1,884
2020-08-26	78.50	78.50	75.00	78.50	254,000
2020-08-25	78.50	78.50	75.00	78.50	25,000
2020-08-24	78.50	78.50	75.00	78.50	11,059
2020-08-21	79.50	79.50	76.00	79.00	30,070
2020-08-20	79.50	79.50	76.00	79.00	22,380
2020-08-19	79.50	79.50	76.00	79.00	36,859
2020-08-18	78.50	79.00	75.00	79.00	11,500
2020-08-17	78.50	78.50	75.00	78.50	104,657
2020-08-14	78.50	78.50	75.00	78.50	4,450
2020-08-13	80.50	80.50	78.50	78.50	7,884
2020-08-12	80.50	80.50	77.00	80.50	47,177
2020-08-11	81.00	81.00	78.00	81.00	3,928
2020-08-10	76.50	81.00	73.00	81.00	191,651
2020-08-07	76.00	76.50	73.00	76.50	50,862
2020-08-06	76.00	76.50	73.00	76.50	24,600
2020-08-05	76.50	76.50	76.50	76.50	67,307
2020-08-04	74.50	76.50	72.00	76.50	61,062
2020-07-31	83.00	75.50	73.00	74.00	186,095
2020-07-30	83.00	83.00	82.00	83.00	558
2020-07-29	83.50	84.00	82.00	83.00	68,935
2020-07-28	84.00	84.00	82.00	83.50	16,800
2020-07-27	85.50	85.50	84.00	84.00	2,547
2020-07-24	86.50	86.50	85.00	85.50	21,500
2020-07-23	86.50	86.50	85.00	86.50	15,200
2020-07-22	86.50	85.00	85.00	86.50	46,766
2020-07-21	86.50	86.50	85.00	86.50	3,900
2020-07-20	86.50	85.00	85.00	86.50	24,387
2020-07-17	86.50	86.50	85.00	86.50	5,502
2020-07-16	88.50	88.50	85.00	86.50	10,976
2020-07-15	88.50	88.50	85.00	86.50	27,919
2020-07-14	88.50	88.50	85.00	86.50	30,451
2020-07-13	88.50	85.00	85.00	86.50	13,980
2020-07-10	88.50	88.50	85.00	86.50	70,328
2020-07-09	88.50	88.50	85.00	86.50	6,778
2020-07-08	88.50	88.50	85.00	86.50	12,567
2020-07-07	88.50	88.50	85.00	86.50	40,062
2020-07-06	88.50	85.00	85.00	86.50	12,398
2020-07-03	87.50	87.50	85.00	86.50	7,440
2020-07-02	87.50	87.50	85.00	86.50	10,311
2020-07-01	87.50	85.00	85.00	86.50	3,999
2020-06-30	86.50	86.50	85.00	86.50	1,000
2020-06-29	86.50	85.00	85.00	86.50	15,003
2020-06-26	86.50	86.50	85.00	86.50	16,204
2020-06-25	87.50	87.50	85.00	87.50	15,622
2020-06-24	87.50	87.50	85.00	87.50	19,628
2020-06-23	87.50	88.00	88.00	87.50	133,568
2020-06-22	87.50	87.50	85.00	87.50	3,461
2020-06-19	87.50	87.50	85.00	87.50	50,645
2020-06-18	87.50	87.50	85.00	87.50	6,569
2020-06-17	87.50	87.50	85.00	87.50	12,572
2020-06-16	87.50	87.50	85.00	87.50	22,190
2020-06-15	89.50	87.50	87.50	87.50	50,724
2020-06-12	92.50	93.00	90.00	90.00	42,558
2020-06-11	94.50	94.50	91.00	93.00	9,928
2020-06-10	94.50	93.00	92.00	94.50	129,583
2020-06-09	94.50	95.00	95.00	94.50	20,000
2020-06-08	94.50	94.50	91.00	94.50	26,469
2020-06-05	94.00	94.00	94.00	94.00	135,929
2020-06-04	93.50	94.00	91.00	94.00	5,658
2020-06-03	93.50	94.00	91.00	94.00	33,219
2020-06-02	96.00	96.00	93.00	93.00	23,362
2020-06-01	97.00	96.00	95.50	95.50	40,146
2020-05-29	96.00	96.00	95.00	95.50	137,536
2020-05-28	96.00	96.00	93.00	95.50	373
2020-05-27	88.50	95.50	85.00	87.50	52,564
2020-05-26	86.50	85.50	85.00	87.50	76,353
2020-05-22	81.50	85.00	81.50	81.50	353,713
2020-05-21	81.00	85.00	78.00	81.50	85,080
2020-05-20	81.50	81.50	78.00	81.50	58,236
2020-05-19	81.50	81.50	78.00	81.50	63,209
2020-05-18	81.50	81.50	78.00	81.50	10,301
2020-05-15	81.50	81.50	78.00	81.50	11,185
2020-05-14	81.50	81.50	78.00	81.50	0
2020-05-13	81.50	81.50	78.00	81.50	20,712
2020-05-12	81.50	82.50	82.50	81.50	24,819
2020-05-11	81.50	81.50	78.00	81.50	19,611
2020-05-07	81.50	81.50	78.00	81.50	16,076
2020-05-06	83.50	82.00	82.00	81.50	51,286
2020-05-05	83.50	83.50	80.00	82.50	21,850
2020-05-04	83.50	83.50	80.00	82.50	35,019
2020-05-01	83.50	83.50	80.00	82.50	7,533
2020-04-30	83.50	83.50	80.00	82.50	169,576
2020-04-29	83.50	85.00	85.00	82.50	30,962
2020-04-28	83.50	85.00	85.00	82.50	27,366
2020-04-27	85.00	85.00	82.50	82.50	62,941
2020-04-24	86.00	86.00	85.00	85.00	69,930
2020-04-23	86.00	85.00	85.00	86.00	134,980
2020-04-22	86.00	86.00	85.00	86.00	8,992
2020-04-21	86.50	85.00	85.00	86.00	23,499
2020-04-20	87.50	87.50	85.00	86.00	64,099
2020-04-17	87.00	87.00	85.00	86.00	33,430
2020-04-16	81.50	84.50	78.00	84.50	110,731
2020-04-15	83.50	85.00	81.00	82.50	30,994
2020-04-14	87.50	87.50	84.00	86.50	32,840
2020-04-09	72.50	86.50	70.00	86.50	109,826
2020-04-08	62.00	72.50	60.00	72.50	60,233
2020-04-07	59.50	60.00	57.00	59.50	203,058
2020-04-06	59.50	59.50	57.00	59.50	59,814
2020-04-03	58.50	58.50	57.00	58.50	1,000
2020-04-03	58.50	60.00	60.00	59.50	12,608
2020-04-02	58.50	58.50	58.50	58.50	4,205
2020-04-02	58.50	58.50	57.00	58.50	3,625
2020-04-01	58.50	58.50	58.50	58.50	64,830
2020-04-01	58.50	58.50	57.00	58.50	38,323
2020-03-31	59.00	59.00	58.50	59.00	74,514
2020-03-30	61.00	61.00	61.00	62.50	38,924
2020-03-27	64.00	64.00	62.50	64.00	97,903
2020-03-26	64.00	64.00	64.00	64.00	7,033
2020-03-25	64.00	64.00	64.00	64.00	15,743
2020-03-24	64.00	64.00	62.00	64.00	34,657
2020-03-23	64.00	64.00	64.00	64.00	55,993
2020-03-20	60.00	64.00	60.00	60.00	98,738
2020-03-19	60.00	60.00	60.00	60.00	2,272
2020-03-18	62.50	62.50	62.50	62.50	747
2020-03-17	67.50	67.50	62.00	67.50	9,073
2020-03-16	72.00	72.00	70.00	72.50	2,600
2020-03-13	75.00	75.00	75.00	75.00	15,725
2020-03-12	77.00	77.00	77.00	77.00	5,387
2020-03-11	78.50	78.50	77.00	78.50	390,709
2020-03-10	78.50	78.50	78.50	78.50	33,264
2020-03-09	78.50	78.50	78.50	78.50	71,037
2020-03-06	79.00	79.00	78.50	78.50	57,323
2020-03-05	79.00	79.00	79.00	81.50	67,683
2020-03-04	81.00	81.50	81.00	81.00	203,752
2020-03-03	81.00	81.00	80.50	81.00	168,059
2020-02-28	82.50	82.50	82.50	82.50	46,834
2020-02-27	82.50	82.50	82.50	81.50	158,767
2020-02-26	88.00	88.00	83.50	88.00	19,893
2020-02-25	88.50	88.50	88.00	88.50	24,091
2020-02-24	88.50	88.50	87.00	88.50	27,159
2020-02-21	88.50	88.50	88.50	88.50	120,644
2020-02-20	88.50	88.50	88.50	88.50	101,953
2020-02-19	88.50	90.00	90.00	88.50	114,976
2020-02-18	88.50	88.50	88.50	88.50	88,059
2020-02-17	88.00	90.00	85.80	88.50	150,122
2020-02-14	88.00	88.00	87.00	87.00	10,000
2020-02-13	88.50	88.50	88.00	88.00	126,033
2020-02-12	90.00	90.00	88.50	88.50	93,998
2020-02-11	90.00	90.00	90.00	90.00	30,658
2020-02-10	91.00	91.00	89.50	90.00	57,190
2020-02-07	91.00	91.00	91.00	91.00	12,888
2020-02-06	91.00	91.00	91.00	91.00	35,284
2020-02-05	93.00	93.00	91.00	91.00	57,730
2020-02-04	94.00	94.00	93.00	93.00	97,843
2020-02-03	95.50	95.50	94.00	94.00	26,369
2020-01-31	95.50	95.00	95.00	95.50	38,592
2020-01-30	96.00	96.00	95.50	95.50	37,342
2020-01-29	96.00	96.00	96.00	96.00	4,378
2020-01-28	96.00	96.00	96.00	96.00	19,189
2020-01-27	96.00	96.00	96.00	96.00	18,178
2020-01-24	96.00	96.00	96.00	96.00	86,774
2020-01-23	96.00	96.00	96.00	96.00	41,541
2020-01-22	96.00	96.00	96.00	96.00	19,852
2020-01-21	96.00	96.00	96.00	96.00	42,405
2020-01-20	96.50	97.00	97.00	96.00	14,462
2020-01-17	96.50	96.50	96.50	96.50	33,701
2020-01-16	96.50	96.60	96.60	96.50	52,383
2020-01-15	96.50	97.00	97.00	96.50	21,439
2020-01-14	96.50	96.50	96.50	96.50	36,168
2020-01-13	96.70	96.70	96.50	96.50	143,259
2020-01-10	96.70	97.00	97.00	96.70	89,773
2020-01-09	96.70	96.70	96.70	96.70	74,379
2020-01-08	98.00	96.70	96.00	96.70	80,340
2020-01-07	98.00	98.00	97.00	98.00	42,762
2020-01-06	102.50	102.50	98.00	98.00	56,183
2020-01-03	105.00	105.00	100.00	102.50	82,183
2020-01-02	106.50	106.50	105.50	106.50	61,379
2019-12-31	106.50	106.50	106.50	106.50	21,428
2019-12-30	106.50	106.50	106.50	106.50	54,832
2019-12-27	106.50	107.00	106.50	106.50	43,125
2019-12-24	106.50	106.50	106.50	106.50	8,848
2019-12-23	106.00	107.50	106.00	106.50	19,715
2019-12-20	108.00	108.00	106.00	106.00	40,738
2019-12-19	112.50	113.50	108.00	108.00	32,364
2019-12-18	112.50	112.50	112.50	112.50	4,876
2019-12-17	115.00	115.00	113.50	113.50	6,883
2019-12-16	112.50	115.00	112.50	115.00	25,602
2019-12-13	112.50	115.00	115.00	112.50	25,383
2019-12-12	112.50	112.50	112.50	112.50	26,658
2019-12-11	114.00	115.00	112.50	112.50	183,025
2019-12-10	114.50	115.00	114.00	115.00	110,382
2019-12-09	105.50	114.50	105.50	114.50	276,465
2019-12-06	104.50	104.50	104.50	104.50	758
2019-12-05	103.50	104.50	103.50	103.50	105,033
2019-12-04	104.50	104.50	103.50	103.50	57,578
2019-12-03	104.50	107.00	107.00	104.50	11,156
2019-12-02	102.00	104.50	102.00	104.50	68,715
2019-11-29	103.50	103.50	103.50	103.50	544,011
2019-11-28	102.00	104.00	102.00	103.50	120,734
2019-11-27	105.00	105.50	105.00	105.50	56,491
2019-11-26	109.00	109.00	106.00	106.00	309,731
2019-11-25	113.50	113.50	108.50	109.00	160,329
2019-11-22	113.50	113.50	113.50	113.50	64,151
2019-11-21	111.50	113.50	111.50	113.50	101,322
2019-11-20	111.50	111.50	111.50	111.50	54,489
2019-11-19	111.50	111.50	111.50	111.50	6,600
2019-11-18	111.50	111.50	111.50	111.50	1,210
2019-11-15	114.00	114.00	111.00	111.50	9,985
2019-11-14	116.50	116.50	114.00	114.00	15,331
2019-11-13	117.50	117.50	116.50	116.50	9,602
2019-11-12	116.50	117.50	116.50	117.50	9,650
2019-11-11	121.00	121.00	117.50	117.50	18,500
2019-11-08	121.00	121.00	119.50	121.00	24,201
2019-11-07	121.00	121.00	121.00	121.00	48,749
2019-11-06	119.00	121.00	119.00	121.00	41,089
2019-11-05	117.50	119.00	117.50	119.00	81,146
2019-11-04	117.50	117.50	117.50	117.50	70,667
2019-11-01	117.50	117.50	117.50	117.50	73,203
2019-10-31	117.50	117.50	117.50	117.50	2,000
2019-10-30	117.50	117.50	117.50	117.50	3,792
2019-10-29	117.50	117.50	117.50	117.50	37,247
2019-10-28	117.50	117.50	117.50	117.50	67,355
2019-10-25	117.50	117.50	117.50	117.50	12,500
2019-10-24	117.50	117.50	117.50	117.50	8,329
2019-10-23	117.50	118.00	118.00	117.50	851
2019-10-22	117.50	117.50	117.50	117.50	50,417
2019-10-21	119.00	119.00	117.50	117.50	2,009
2019-10-18	118.50	119.00	118.50	119.00	88,893
2019-10-17	116.50	118.50	116.50	118.50	10,548
2019-10-16	107.50	116.50	107.50	116.50	208,587
2019-10-15	109.00	108.00	108.00	107.50	27,971
2019-10-14	112.50	113.50	109.00	109.00	77,487
2019-10-11	113.50	113.50	112.00	112.50	17,100
2019-10-10	113.50	113.50	113.50	113.50	8,070
2019-10-09	113.50	113.50	113.50	113.50	6,513
2019-10-08	113.50	113.50	113.50	113.50	81,133
2019-10-07	110.00	113.50	110.00	113.50	68,757
2019-10-04	109.00	110.00	109.00	110.00	94,000
2019-10-03	109.00	109.00	109.00	109.00	37,435
2019-10-02	112.00	112.00	109.00	109.00	2,971
2019-10-01	112.50	112.50	111.50	111.50	6,692
2019-09-30	115.50	115.50	112.50	112.50	9,446
2019-09-27	110.50	115.50	110.50	115.50	24,225
2019-09-26	115.50	115.50	110.50	110.50	46,452
2019-09-25	115.50	115.50	113.00	115.50	35,000
2019-09-24	113.50	115.50	113.50	115.50	14,266
2019-09-23	115.50	115.50	113.50	113.50	36,775
2019-09-20	115.50	115.50	115.50	115.50	64,813
2019-09-19	118.00	118.00	115.50	115.50	59,177
2019-09-18	119.00	119.00	118.50	118.50	21,471
2019-09-17	120.50	120.50	119.00	119.00	11,000
2019-09-16	122.50	120.00	120.00	120.00	28,988
2019-09-13	122.50	122.50	122.50	122.50	36,907
2019-09-12	122.50	122.50	122.50	122.50	111,167
2019-09-11	122.50	122.50	122.50	122.50	28,197
2019-09-10	121.50	122.50	121.50	122.50	84,560
2019-09-09	116.50	121.50	115.00	121.50	18,092
2019-09-06	107.50	116.50	107.50	116.50	128,488
2019-09-05	107.50	107.50	107.50	107.50	5,000
2019-09-04	108.00	108.00	107.50	107.50	2,500
2019-09-03	107.50	108.00	107.00	108.00	11,186
2019-09-02	109.50	109.50	107.50	107.50	4,650
2019-08-30	109.50	109.50	109.50	109.50	22,364
2019-08-29	109.50	109.50	109.50	109.50	14,728
2019-08-28	109.50	109.50	109.50	109.50	13,079
2019-08-27	111.50	111.50	109.50	109.50	3,628
2019-08-23	111.50	111.50	110.00	111.50	16,651
2019-08-22	111.50	111.50	111.50	111.50	25,768
2019-08-21	111.50	111.50	111.50	111.50	9,018
2019-08-20	111.50	113.00	113.00	111.50	40,250
2019-08-19	111.50	111.50	111.50	111.50	21,782
2019-08-16	111.50	111.50	111.50	111.50	8,374
2019-08-15	115.50	115.50	111.50	111.50	7,887
2019-08-14	121.00	121.00	115.50	115.50	22,094
2019-08-13	121.00	121.00	121.00	121.00	21,246
2019-08-12	121.00	121.00	121.00	121.00	26,001
2019-08-09	120.50	121.50	120.50	121.00	64,420
2019-08-08	121.50	121.50	120.50	120.50	10,796
2019-08-07	123.00	123.00	121.50	121.50	24,092
2019-08-06	124.50	124.50	123.00	123.00	42,474
2019-08-05	124.50	124.50	124.50	124.50	18,731
2019-08-02	124.00	126.50	124.00	124.50	70,516
2019-08-01	125.50	125.50	124.00	124.00	43,268
2019-07-31	128.50	127.00	125.50	125.50	42,938
2019-07-30	128.50	128.50	128.50	128.50	26,403
2019-07-29	128.50	128.50	128.50	128.50	37,970
2019-07-26	130.00	130.00	128.50	128.50	7,855
2019-07-25	131.00	131.00	130.00	130.00	1,510
2019-07-24	133.50	130.00	130.00	131.00	22,823
2019-07-23	133.50	133.50	133.50	133.50	40,228
2019-07-22	131.00	133.50	131.00	133.50	10,988
2019-07-19	131.00	131.00	131.00	131.00	10,942
2019-07-18	131.00	131.00	131.00	131.00	38,114
2019-07-17	131.00	131.00	131.00	131.00	3,022
2019-07-16	131.00	131.00	131.00	131.00	137,495
2019-07-15	131.00	131.00	131.00	131.00	19,190
2019-07-12	133.50	133.50	131.00	131.00	2,759
2019-07-11	134.50	134.50	133.50	133.50	6,407
2019-07-10	134.50	134.50	134.50	134.50	10,677
2019-07-09	136.00	136.00	134.50	134.50	34,668
2019-07-08	136.00	136.00	136.00	136.00	2,826
2019-07-05	136.00	136.00	136.00	136.00	31,101
2019-07-04	136.00	136.00	136.00	136.00	14,273
2019-07-03	136.00	136.00	136.00	136.00	586
2019-07-02	136.00	136.00	136.00	136.00	5,448
2019-07-01	136.00	136.00	136.00	136.00	30,005
2019-06-28	136.00	136.00	136.00	136.00	5,245
2019-06-27	136.00	136.00	136.00	136.00	4,142
2019-06-26	133.50	136.00	133.50	136.00	4,612
2019-06-25	134.00	134.00	133.50	133.50	34,385
2019-06-24	135.50	135.50	134.00	134.00	13,372
2019-06-21	140.00	140.00	137.50	140.00	45,698
2019-06-20	140.00	140.00	140.00	140.00	42,323
2019-06-19	140.00	140.00	140.00	140.00	6,369
2019-06-18	140.00	140.00	140.00	140.00	12,558
2019-06-17	140.00	140.00	140.00	140.00	572,570
2019-06-14	138.50	140.00	137.00	140.00	79,880
2019-06-13	138.50	138.50	138.50	138.50	21,412
2019-06-12	138.50	138.50	138.50	138.50	2,753
2019-06-11	138.50	140.50	137.50	138.50	81,814
2019-06-10	139.50	139.50	139.50	139.50	19,199
2019-06-07	139.50	139.50	139.50	139.50	17,199
2019-06-06	141.00	141.00	139.50	139.50	31,526
2019-06-05	141.00	140.00	140.00	141.00	8,933
2019-06-04	149.00	149.00	136.00	141.00	164,379
2019-06-03	149.00	149.00	149.00	149.00	10,139
2019-05-31	150.00	150.00	149.00	150.00	10,738
2019-05-30	150.00	150.00	150.00	150.00	4,638
2019-05-29	147.50	150.00	147.50	150.00	10,814
2019-05-28	147.50	147.50	147.50	147.50	5,555
2019-05-24	147.50	147.50	147.50	147.50	5,268
2019-05-23	147.50	147.50	147.50	147.50	7,095
2019-05-22	147.50	147.50	147.50	147.50	30,067
2019-05-21	147.50	147.50	147.50	147.50	83,650
2019-05-20	146.00	147.50	146.00	147.50	1,997
2019-05-17	146.00	146.00	146.00	146.00	1,256
2019-05-16	152.50	152.50	146.00	146.00	24,150
2019-05-15	155.00	155.00	152.50	152.50	4,070
2019-05-14	155.00	155.00	155.00	155.00	0
2019-05-13	157.50	157.50	155.00	155.00	12,632
2019-05-10	157.50	157.50	157.50	157.50	3,228
2019-05-09	157.50	157.50	157.50	157.50	13,416
2019-05-08	156.50	157.50	156.50	157.50	28,493
2019-05-07	156.50	156.50	156.50	156.50	4,816
2019-05-03	155.00	157.50	155.00	156.50	46,741
2019-05-02	155.00	155.00	155.00	155.00	314
2019-05-01	155.00	155.00	155.00	155.00	14,774
2019-04-30	155.00	155.00	155.00	155.00	1,581
2019-04-29	155.00	155.00	152.50	155.00	641,200

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150