Brand Architek. Share History

Brand Architek. Share Price history. The following table shows end-of-day data BAR historical share prices for Brand Architek., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	27.50	27.50	27.50	27.50	28,734
2024-05-02	27.50	27.50	27.20	27.50	11,753
2024-05-01	27.50	27.50	27.50	27.50	24,193
2024-04-30	27.50	27.50	27.50	27.50	10,514
2024-04-29	27.50	27.50	27.50	27.50	3,145
2024-04-26	27.50	27.50	27.50	27.50	10,414
2024-04-25	28.50	28.50	27.50	27.50	6,483
2024-04-24	28.50	28.50	28.50	28.50	0
2024-04-23	28.50	28.50	28.50	28.50	1,100
2024-04-22	28.00	26.40	26.40	26.40	12,543
2024-04-19	26.50	28.00	26.50	28.00	28,867
2024-04-18	24.50	26.50	24.50	26.50	63,145
2024-04-17	23.50	24.00	23.50	24.00	12,545
2024-04-16	23.50	23.50	22.60	23.50	14,672
2024-04-15	23.50	23.50	21.60	23.50	67,249
2024-04-12	23.00	23.50	23.00	23.50	974
2024-04-11	23.00	23.00	23.00	23.00	3,148
2024-04-10	22.00	23.00	22.00	23.00	8,692
2024-04-09	22.00	22.00	22.00	22.00	5,816
2024-04-08	21.50	22.60	22.60	22.00	148,100
2024-04-05	21.50	21.50	21.50	21.50	176,598
2024-04-04	21.00	23.00	21.50	21.50	39,786
2024-04-03	21.00	21.00	21.00	21.00	13,215
2024-04-02	21.00	21.00	21.00	21.00	89,241
2024-04-01	20.50	20.50	20.50	20.50	0
2024-03-29	20.50	20.50	20.50	20.50	0
2024-03-28	20.50	20.50	20.50	20.50	2,961,926
2024-03-27	20.50	20.50	20.50	20.50	2,612
2024-03-26	20.50	20.50	19.40	20.50	1,532
2024-03-25	21.50	21.50	20.50	20.50	276,972
2024-03-22	24.00	24.00	24.00	24.00	0
2024-03-21	24.00	24.00	24.00	24.00	750
2024-03-20	24.00	24.00	24.00	24.00	656
2024-03-19	24.00	24.00	24.00	24.00	0
2024-03-18	24.00	24.00	24.00	24.00	9,287
2024-03-15	24.00	24.00	24.00	24.00	1,258
2024-03-14	24.00	24.00	24.00	24.00	415
2024-03-13	25.00	25.00	24.00	24.00	12,744
2024-03-12	25.00	25.00	25.00	25.00	17,088
2024-03-11	23.50	25.00	23.50	25.00	20,368
2024-03-08	23.50	23.50	23.50	23.50	5,848
2024-03-07	23.50	23.50	23.50	23.50	1,901
2024-03-06	22.50	23.50	22.50	23.50	31,052
2024-03-05	22.50	22.50	22.50	22.50	3,441
2024-03-04	23.00	23.00	22.50	22.50	25,908
2024-03-01	24.00	24.00	23.00	23.00	128,997
2024-02-29	24.50	24.50	24.00	24.00	22,148
2024-02-28	24.50	24.00	24.00	24.50	11,872
2024-02-27	27.00	26.50	24.50	24.50	49,443
2024-02-26	27.00	27.00	25.00	25.00	13,100
2024-02-23	26.00	27.20	25.40	27.00	12,226
2024-02-22	27.50	27.50	26.00	26.00	17,880
2024-02-21	25.40	27.40	25.40	27.40	11,099
2024-02-20	25.40	27.50	25.40	26.20	4,943
2024-02-19	27.50	26.80	26.40	26.80	12,483
2024-02-16	27.50	27.50	27.50	27.50	0
2024-02-15	27.50	27.50	27.50	27.50	2,073
2024-02-14	27.50	27.50	27.50	27.50	0
2024-02-13	28.00	28.00	26.00	27.50	109,688
2024-02-12	26.00	28.00	26.00	28.00	4,224
2024-02-09	28.00	27.00	27.00	27.00	1,277
2024-02-08	27.00	28.00	27.00	28.00	57,374
2024-02-07	26.00	28.00	26.00	28.00	2,619
2024-02-06	28.00	28.00	26.60	28.00	57,203
2024-02-05	27.50	28.00	27.50	28.00	5,600
2024-02-02	28.00	28.00	27.50	27.50	19,781
2024-02-01	28.00	28.00	28.00	28.00	1,300
2024-01-31	28.00	28.00	27.50	27.50	609
2024-01-30	28.00	28.00	27.50	27.50	3,348
2024-01-29	28.00	28.00	27.50	27.50	2,200
2024-01-26	28.50	28.50	27.50	27.50	16,934
2024-01-25	28.50	28.50	27.50	27.50	51,336
2024-01-24	28.50	28.50	27.50	27.50	449
2024-01-23	28.50	28.50	27.50	27.50	53,292
2024-01-22	28.50	28.50	28.50	28.50	4,963
2024-01-19	28.50	28.50	27.50	27.50	30,002
2024-01-18	28.50	28.50	28.50	28.50	68,296
2024-01-17	28.50	28.50	28.00	28.50	5,104
2024-01-16	28.50	28.50	28.50	28.50	50,770
2024-01-15	28.50	28.50	28.50	28.50	110,326
2024-01-12	27.50	28.50	26.60	28.50	40,036
2024-01-11	27.50	27.50	27.50	27.50	4,816
2024-01-10	27.50	27.50	27.50	27.50	4,483
2024-01-09	27.00	27.50	27.00	27.50	11,935
2024-01-08	27.00	26.60	26.60	26.60	59,057
2024-01-05	27.00	27.00	27.00	27.00	61,902
2024-01-04	27.00	27.00	27.00	27.00	2,011
2024-01-03	27.00	27.00	27.00	27.00	10,023
2024-01-02	26.20	27.00	26.20	27.00	45,393
2024-01-01	27.00	27.00	27.00	27.00	0
2023-12-29	27.00	27.00	27.00	27.00	0
2023-12-28	27.00	27.00	26.60	27.00	80,537
2023-12-27	27.00	27.00	27.00	27.00	35,761
2023-12-26	27.00	27.00	27.00	27.00	0
2023-12-25	27.00	27.00	27.00	27.00	0
2023-12-22	27.00	27.00	27.00	27.00	3,137
2023-12-21	27.00	27.00	27.00	27.00	22,101
2023-12-20	26.50	27.00	26.50	27.00	17,489
2023-12-19	26.50	26.50	26.50	26.50	6,432
2023-12-18	26.50	26.50	26.50	26.50	4,410
2023-12-15	26.50	26.50	26.50	26.50	79,154
2023-12-14	26.50	26.50	26.50	26.50	19,499
2023-12-13	26.50	26.50	26.50	26.50	10,000
2023-12-12	26.50	26.50	26.50	26.50	469
2023-12-11	26.50	26.50	26.50	26.50	189
2023-12-08	26.50	26.50	26.50	26.50	750
2023-12-07	26.50	26.50	26.50	26.50	497
2023-12-06	26.50	26.50	26.50	26.50	47,531
2023-12-05	26.50	27.00	26.00	26.00	47,943
2023-12-04	26.50	26.00	26.00	26.00	32,919
2023-12-01	26.50	26.50	26.50	26.50	5,000
2023-11-30	26.00	26.00	26.00	26.00	0
2023-11-29	26.00	26.00	26.00	26.00	5,000
2023-11-28	26.00	26.00	26.00	26.00	7,000
2023-11-27	26.00	26.00	26.00	26.00	10,140
2023-11-24	26.00	26.00	26.00	26.00	2,400
2023-11-23	26.00	26.00	26.00	26.00	1,389
2023-11-22	26.00	26.00	26.00	26.00	1,513
2023-11-21	27.00	27.00	26.00	26.00	11,994
2023-11-20	27.00	27.00	27.00	27.00	10,000
2023-11-17	27.00	27.00	27.00	27.00	3,083
2023-11-16	27.00	27.00	27.00	27.00	7,930
2023-11-15	26.50	26.50	26.50	26.50	28,461
2023-11-14	26.50	26.50	26.00	26.50	8,120
2023-11-13	26.50	26.50	26.00	26.50	9,640
2023-11-10	26.50	26.50	26.50	26.50	10,047
2023-11-09	26.50	26.50	26.50	26.50	493
2023-11-08	26.50	26.50	26.50	26.50	0
2023-11-07	26.50	26.50	26.50	26.50	3,765
2023-11-06	26.50	26.50	26.50	26.50	555
2023-11-03	26.50	26.50	26.00	26.50	11,301
2023-11-02	26.50	26.50	26.50	26.50	41,445
2023-11-01	27.50	27.50	26.50	26.50	54,238
2023-10-31	27.50	27.50	27.50	27.50	11,981
2023-10-30	29.00	29.00	29.00	29.00	3,377
2023-10-27	29.00	29.00	29.00	29.00	0
2023-10-26	29.00	29.00	29.00	29.00	7,636
2023-10-25	29.00	29.00	29.00	29.00	1,071
2023-10-24	29.00	29.00	28.00	29.00	10,000
2023-10-23	28.50	29.00	28.00	29.00	33,202
2023-10-20	28.50	28.50	28.50	28.50	6,118
2023-10-19	28.50	28.50	28.50	28.50	7,871
2023-10-18	28.50	28.50	28.50	28.50	25,000
2023-10-17	28.50	28.50	28.50	28.50	0
2023-10-16	28.50	28.50	28.50	28.50	0
2023-10-13	28.50	28.50	28.50	28.50	0
2023-10-12	28.50	28.50	28.50	28.50	0
2023-10-11	29.00	29.00	28.50	28.50	0
2023-10-10	29.00	29.00	28.50	29.00	17
2023-10-09	28.60	29.00	28.60	29.00	11,050
2023-10-06	28.60	29.00	28.60	29.00	2,321
2023-10-05	28.60	29.00	28.60	28.60	2,942
2023-10-04	29.00	30.60	28.60	30.60	4,158
2023-10-03	28.60	29.00	28.60	29.00	12,148
2023-10-02	28.60	29.00	28.60	28.60	11,820
2023-09-29	29.00	29.00	29.00	29.00	2,874
2023-09-28	28.60	29.00	28.60	29.00	5,063
2023-09-27	29.00	29.00	28.60	29.00	7,173
2023-09-26	29.00	29.00	29.00	29.00	723
2023-09-25	28.60	29.00	28.60	29.00	33,390
2023-09-22	28.00	29.00	28.00	29.00	9,705
2023-09-21	28.00	28.60	28.00	28.00	14,769
2023-09-20	28.00	28.60	28.00	28.00	14,432
2023-09-19	28.60	28.60	28.00	28.00	2,534
2023-09-18	28.00	28.60	28.00	28.00	3,004
2023-09-15	28.00	28.00	28.00	28.00	4,002
2023-09-14	28.00	28.00	28.00	28.00	21
2023-09-13	28.00	28.00	28.00	28.00	0
2023-09-12	28.00	28.00	28.00	28.00	0
2023-09-11	28.00	28.00	28.00	28.00	20,928
2023-09-08	28.60	28.60	28.00	28.60	31,980
2023-09-07	28.60	28.60	28.00	28.00	509
2023-09-06	28.00	28.00	28.00	28.00	17,500
2023-09-05	28.00	28.00	28.00	28.00	25,472
2023-09-04	28.00	28.00	28.00	28.00	2,226
2023-09-01	28.00	28.00	27.50	28.00	10,969
2023-08-31	28.00	28.00	28.00	28.00	26,000
2023-08-30	28.00	28.00	28.00	28.00	2,200
2023-08-29	28.00	28.00	28.00	28.00	13,582
2023-08-28	28.00	28.00	28.00	28.00	0
2023-08-25	29.50	29.50	28.00	28.00	8,705
2023-08-24	30.00	30.00	29.50	29.50	14,500
2023-08-23	30.50	30.50	30.00	30.00	7,136
2023-08-22	30.50	30.50	30.50	30.50	0
2023-08-21	31.00	31.00	30.50	30.50	40,186
2023-08-18	31.00	31.00	31.00	31.00	3,606
2023-08-17	31.00	31.00	31.00	31.00	9,340
2023-08-16	31.00	31.00	31.00	31.00	0
2023-08-15	32.00	32.00	31.00	31.00	26,889
2023-08-14	32.00	32.00	32.00	32.00	0
2023-08-11	32.50	32.50	32.00	32.00	8,404
2023-08-10	33.00	33.00	32.50	32.50	12,598
2023-08-09	33.00	33.00	33.00	33.00	0
2023-08-08	33.00	33.00	33.00	33.00	0
2023-08-07	33.00	33.00	33.00	33.00	7,500
2023-08-04	33.00	33.00	33.00	33.00	47,769
2023-08-03	33.00	33.00	33.00	33.00	0
2023-08-02	32.50	33.00	31.60	33.00	70,042
2023-08-01	32.50	32.50	32.50	32.50	1,831
2023-07-31	33.00	33.00	32.50	32.50	8,223
2023-07-28	33.00	33.00	33.00	33.00	292
2023-07-27	33.00	33.00	33.00	33.00	0
2023-07-26	33.00	33.00	33.00	33.00	54,225
2023-07-25	34.50	34.50	33.00	33.00	27,212
2023-07-24	34.50	34.60	34.50	34.50	57,055
2023-07-21	33.00	34.50	32.20	34.50	219,404
2023-07-20	29.00	33.00	29.00	33.00	201,862
2023-07-19	31.50	31.50	29.00	29.00	66,421
2023-07-18	34.00	34.00	30.50	31.00	116,088
2023-07-17	35.00	35.00	34.00	34.00	53,279
2023-07-14	35.00	35.00	35.00	35.00	58,240
2023-07-13	35.00	35.00	35.00	35.00	20,896
2023-07-12	35.00	35.00	35.00	35.00	10,000
2023-07-11	35.00	35.00	35.00	35.00	477
2023-07-10	35.00	35.00	35.00	35.00	18,999
2023-07-07	35.00	35.00	35.00	35.00	961
2023-07-06	35.00	35.00	35.00	35.00	8,000
2023-07-05	35.00	35.00	35.00	35.00	39,524
2023-07-04	35.00	35.00	35.00	35.00	10,734
2023-07-03	35.00	35.00	35.00	35.00	723
2023-06-30	35.00	36.00	36.00	36.00	1,919
2023-06-29	35.00	35.00	35.00	35.00	1,012
2023-06-28	35.00	35.00	35.00	35.00	1
2023-06-27	35.00	35.50	35.00	35.00	27,064
2023-06-26	33.50	35.00	33.50	35.00	7,454
2023-06-23	33.50	33.50	33.50	33.50	5,287
2023-06-22	33.50	33.50	33.50	33.50	0
2023-06-21	33.50	33.50	33.50	33.50	10,000
2023-06-20	33.00	33.50	33.00	33.50	25,381
2023-06-19	33.00	33.00	33.00	33.00	78,040
2023-06-16	33.00	33.00	33.00	33.00	111,161
2023-06-15	33.00	33.00	33.00	33.00	7,781
2023-06-14	33.50	33.50	33.00	33.00	15,014
2023-06-13	33.50	33.50	33.50	33.50	1,264
2023-06-12	33.50	33.50	33.50	33.50	14
2023-06-09	33.50	33.50	33.50	33.50	4,000
2023-06-08	33.50	33.50	33.50	33.50	11,825
2023-06-07	33.50	33.50	33.50	33.50	0
2023-06-06	33.50	33.50	33.50	33.50	2
2023-06-05	33.50	33.50	33.50	33.50	41,648
2023-06-02	33.50	33.50	33.50	33.50	2
2023-06-01	33.50	33.50	33.50	33.50	0
2023-05-31	33.50	33.50	33.50	33.50	900
2023-05-30	33.50	33.50	33.50	33.50	422
2023-05-29	33.50	33.50	33.50	33.50	0
2023-05-26	33.50	33.50	33.50	33.50	25,893
2023-05-25	33.50	33.50	33.50	33.50	7,033
2023-05-24	33.50	33.50	33.50	33.50	48,734
2023-05-23	32.50	33.50	32.50	33.50	22,294
2023-05-22	32.50	32.50	32.50	32.50	88
2023-05-19	32.50	29.80	29.80	32.50	403
2023-05-18	32.50	32.50	32.50	32.50	0
2023-05-17	32.50	32.50	32.50	32.50	31
2023-05-16	32.50	32.50	32.50	32.50	40
2023-05-15	32.50	32.50	32.50	32.50	1,250
2023-05-12	32.50	32.50	32.50	32.50	8,452
2023-05-11	32.50	32.50	32.50	32.50	66,781
2023-05-10	32.50	32.50	32.50	32.50	49,140
2023-05-09	32.50	32.50	32.50	32.50	75,439
2023-05-08	32.50	32.50	32.50	32.50	0
2023-05-05	32.50	32.50	32.50	32.50	1,331
2023-05-04	32.50	32.50	32.50	32.50	824
2023-05-03	32.50	32.50	32.50	32.50	19,188
2023-05-02	32.50	32.50	32.50	32.50	1,000
2023-05-01	32.50	32.50	32.50	32.50	0
2023-04-28	32.50	32.50	32.50	32.50	1,963
2023-04-27	32.50	32.50	32.50	32.50	20,978
2023-04-26	32.50	32.50	32.50	32.50	4,831
2023-04-25	33.50	33.50	32.50	32.50	21,980
2023-04-24	33.50	33.50	33.50	33.50	5,000
2023-04-21	32.00	33.50	32.00	33.50	57,759
2023-04-20	29.00	32.00	29.00	32.00	44,435
2023-04-19	29.00	29.00	29.00	29.00	3,818
2023-04-18	29.00	29.00	29.00	29.00	20,800
2023-04-17	28.50	29.00	28.50	29.00	15,362
2023-04-14	28.50	28.50	28.50	28.50	2,072
2023-04-13	28.50	28.50	28.50	28.50	0
2023-04-12	29.00	29.00	28.50	28.50	6,219
2023-04-11	29.00	29.00	29.00	29.00	10,421
2023-04-10	28.00	28.00	28.00	28.00	0
2023-04-07	28.00	28.00	28.00	28.00	0
2023-04-06	29.00	28.00	28.00	28.00	5,808
2023-04-05	29.50	29.50	29.00	29.00	19,690
2023-04-04	29.00	29.50	29.00	29.50	21,778
2023-04-03	27.00	29.00	28.00	29.00	142,167
2023-03-31	28.00	28.00	26.50	27.00	18,500
2023-03-30	28.50	28.50	28.00	28.00	95,263
2023-03-29	28.00	28.50	28.00	28.50	87,197
2023-03-28	30.50	30.50	28.00	28.00	14,921
2023-03-27	31.00	29.00	29.00	29.00	56,644
2023-03-24	31.00	31.00	31.00	31.00	301
2023-03-23	31.00	31.00	31.00	31.00	338,000
2023-03-22	31.00	31.00	31.00	31.00	14,844
2023-03-21	27.50	32.50	27.50	31.00	238,993
2023-03-20	27.50	27.50	27.50	27.50	0
2023-03-17	27.50	27.50	27.50	27.50	5,000
2023-03-16	27.50	27.50	27.50	27.50	2,972
2023-03-15	29.00	29.00	27.50	27.50	10,452
2023-03-14	29.00	29.00	29.00	29.00	6,795
2023-03-13	29.00	29.00	29.00	29.00	360,956
2023-03-10	29.00	29.00	29.00	29.00	19,508
2023-03-09	29.00	29.00	29.00	29.00	59
2023-03-08	29.00	29.00	29.00	29.00	349,716
2023-03-07	29.00	29.00	29.00	29.00	59,220
2023-03-06	29.00	29.00	29.00	29.00	7,855
2023-03-03	29.50	29.50	29.00	29.00	9,102
2023-03-02	30.00	30.00	29.00	29.50	43,768
2023-03-01	30.00	30.00	30.00	30.00	5,187
2023-02-28	30.00	30.00	30.00	30.00	12,615
2023-02-27	29.50	30.00	30.00	30.00	58,633
2023-02-24	29.50	30.00	29.50	29.50	17,596
2023-02-23	29.00	29.50	29.00	29.50	18,890
2023-02-22	29.50	29.50	29.00	29.00	10,000
2023-02-21	31.50	29.50	29.00	29.50	15,645
2023-02-20	33.00	33.00	31.50	31.50	23,237
2023-02-17	34.00	34.00	33.00	33.00	25,950
2023-02-16	34.50	34.50	34.00	34.00	24,202
2023-02-15	38.00	38.00	34.50	34.50	15,240
2023-02-14	36.00	36.00	36.00	36.00	3,421
2023-02-13	36.50	36.50	36.00	36.00	20,217
2023-02-10	37.00	38.00	36.50	36.50	37,017
2023-02-09	39.00	39.00	37.00	37.00	26,802
2023-02-08	39.00	39.00	39.00	39.00	3,954
2023-02-07	39.00	39.00	39.00	39.00	12,577
2023-02-06	39.00	39.00	39.00	39.00	19,635
2023-02-03	39.00	39.00	39.00	39.00	3,117
2023-02-02	38.00	39.00	38.00	39.00	16,651
2023-02-01	34.00	39.00	34.00	38.00	156,066
2023-01-31	33.00	34.00	33.00	34.00	52,841
2023-01-30	34.00	34.00	32.50	33.00	62,732
2023-01-27	27.50	36.00	27.50	34.00	384,736
2023-01-26	27.50	29.00	27.50	27.50	22,636
2023-01-25	27.00	28.00	27.50	27.50	4,378
2023-01-24	26.50	27.50	26.50	27.50	54,165
2023-01-23	26.50	27.00	26.50	26.50	30,732
2023-01-20	26.50	26.50	26.50	26.50	7,563
2023-01-19	26.50	27.00	26.50	26.50	72,997
2023-01-18	26.50	27.00	26.50	27.00	71,161
2023-01-17	27.00	27.00	26.50	26.50	37,775
2023-01-16	27.00	28.00	27.00	27.00	76,136
2023-01-13	27.00	27.00	27.00	27.00	35,093
2023-01-12	27.00	27.00	27.00	27.00	690
2023-01-11	27.50	27.50	27.00	27.00	2,377
2023-01-10	27.50	27.50	27.50	27.50	35,667
2023-01-09	27.50	27.50	26.00	27.50	1,101
2023-01-06	27.50	27.50	27.50	27.50	0
2023-01-05	27.50	27.50	27.50	27.50	282
2023-01-04	27.50	27.50	27.50	27.50	5,470
2023-01-03	24.50	26.00	24.50	26.00	6,970
2023-01-02	24.50	24.50	24.50	24.50	0
2022-12-30	24.50	24.50	24.50	24.50	500
2022-12-29	24.50	24.50	24.50	24.50	22,381
2022-12-28	24.50	24.60	24.50	24.50	26,900
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	25.50	25.50	24.50	24.50	6,000
2022-12-22	25.50	25.50	25.50	25.50	35,577
2022-12-21	26.00	26.00	25.50	25.50	5,808
2022-12-20	26.00	26.00	26.00	26.00	4,542
2022-12-19	26.00	26.00	26.00	26.00	750
2022-12-16	26.00	26.00	26.00	26.00	1,909
2022-12-15	26.00	26.00	26.00	26.00	22,332
2022-12-14	26.00	26.00	26.00	26.00	3
2022-12-13	26.00	26.00	26.00	26.00	2
2022-12-12	26.00	26.00	26.00	26.00	0
2022-12-09	25.20	26.00	25.20	26.00	61,259
2022-12-08	26.00	26.00	25.20	26.00	245,577
2022-12-07	26.00	26.00	26.00	26.00	13,485
2022-12-06	26.00	26.00	26.00	26.00	0
2022-12-05	26.00	26.00	26.00	26.00	5,015
2022-12-02	26.00	26.00	26.00	26.00	0
2022-12-01	26.50	26.50	26.00	26.00	18,609
2022-11-30	26.50	26.50	26.50	26.50	0
2022-11-29	26.50	26.50	26.50	26.50	0
2022-11-28	26.50	26.50	26.50	26.50	3,026
2022-11-25	26.50	26.50	26.50	26.50	53,144
2022-11-24	26.50	26.50	26.50	26.50	1
2022-11-23	26.50	26.50	26.50	26.50	47,008
2022-11-22	26.50	26.50	26.50	26.50	144
2022-11-21	26.50	26.50	26.50	26.50	2,959
2022-11-18	26.50	26.50	26.50	26.50	0
2022-11-17	26.50	26.50	26.50	26.50	0
2022-11-16	26.50	26.50	26.50	26.50	7,750
2022-11-15	26.50	26.50	26.50	26.50	179,149
2022-11-14	26.50	26.50	26.50	26.50	2,584
2022-11-11	26.50	26.50	26.50	26.50	111,680
2022-11-10	26.50	26.50	26.50	26.50	41,246
2022-11-09	26.50	26.50	25.60	26.50	20,004
2022-11-08	30.00	30.80	25.00	26.50	2,958,070
2022-11-07	30.00	31.50	30.00	31.50	40,228
2022-11-04	30.00	30.00	30.00	30.00	3,818
2022-11-03	30.00	30.00	30.00	30.00	0
2022-11-02	30.00	30.00	30.00	30.00	14,976
2022-11-01	30.00	30.00	30.00	30.00	750
2022-10-31	30.00	30.00	30.00	30.00	0
2022-10-28	30.00	30.00	30.00	30.00	11,056
2022-10-27	30.00	30.00	30.00	30.00	6,791
2022-10-26	30.00	30.00	30.00	30.00	36,750
2022-10-25	30.00	30.00	30.00	30.00	94,342
2022-10-24	30.00	30.00	30.00	30.00	106,477
2022-10-21	28.50	30.00	27.60	30.00	37,647
2022-10-20	29.00	29.00	28.00	28.50	36,038
2022-10-19	29.00	29.00	29.00	29.00	5,000
2022-10-18	29.00	29.00	29.00	29.00	50
2022-10-17	29.50	29.50	29.00	29.00	13,758
2022-10-14	29.50	29.50	29.50	29.50	41,710
2022-10-13	29.50	29.50	29.50	29.50	6,832
2022-10-12	29.50	29.50	29.50	29.50	38,574
2022-10-11	30.00	30.00	29.50	29.50	116,000
2022-10-10	30.00	30.00	29.50	30.00	46,142
2022-10-07	30.00	30.00	30.00	30.00	11,530
2022-10-06	30.00	30.00	30.00	30.00	4,939
2022-10-05	30.00	30.00	30.00	30.00	883
2022-10-04	30.50	30.50	30.00	30.00	8,455
2022-10-03	31.50	31.50	30.50	30.50	17,163
2022-09-30	31.50	31.50	31.50	31.50	1,195
2022-09-29	31.50	31.50	31.50	31.50	1,928
2022-09-28	33.50	33.50	31.50	31.50	23,215
2022-09-27	33.50	33.50	33.50	33.50	8,413
2022-09-26	34.00	34.00	33.50	33.50	5,438
2022-09-23	34.00	34.00	33.00	34.00	331
2022-09-22	35.00	35.00	34.00	34.00	10,270
2022-09-21	36.50	36.50	35.00	35.00	25,967
2022-09-20	37.00	37.00	36.50	36.50	3,986
2022-09-19	37.00	37.00	37.00	37.00	0
2022-09-16	37.00	37.00	37.00	37.00	3,325
2022-09-15	37.00	37.00	37.00	37.00	18,040
2022-09-14	37.00	37.00	37.00	37.00	1,979
2022-09-13	37.00	37.00	37.00	37.00	0
2022-09-12	37.00	37.00	37.00	37.00	0
2022-09-09	37.00	37.00	37.00	37.00	2,389
2022-09-08	38.50	38.50	37.00	37.00	25,193
2022-09-07	38.50	38.50	38.50	38.50	3,531
2022-09-06	38.50	38.50	38.50	38.50	2,800
2022-09-05	39.50	40.50	38.50	38.50	17,671
2022-09-02	43.50	43.50	40.50	40.50	70,378
2022-09-01	44.00	44.00	43.50	43.50	8,709
2022-08-31	44.00	44.00	44.00	44.00	1,118
2022-08-30	44.00	44.00	44.00	44.00	5,000
2022-08-29	44.00	44.00	44.00	44.00	0
2022-08-26	45.00	45.00	44.00	44.00	9,636
2022-08-25	46.00	46.00	45.00	45.00	7,155
2022-08-24	46.00	46.00	46.00	46.00	12,687
2022-08-23	46.50	46.50	46.00	46.00	4,120
2022-08-22	46.50	46.50	46.50	46.50	4,633
2022-08-19	46.50	46.50	46.50	46.50	657
2022-08-18	46.50	46.50	46.50	46.50	60
2022-08-17	46.50	46.50	46.50	46.50	0
2022-08-16	46.50	46.50	46.50	46.50	9,421
2022-08-15	48.50	48.50	46.50	46.50	29,284
2022-08-12	49.50	49.50	48.50	48.50	25,000
2022-08-11	49.50	49.50	49.50	49.50	56,491
2022-08-10	49.50	49.50	49.50	49.50	10,268
2022-08-09	49.50	49.50	49.50	49.50	24,125
2022-08-08	49.50	49.50	49.50	49.50	11,131
2022-08-05	49.50	49.50	49.50	49.50	8,618
2022-08-04	49.50	49.50	49.50	49.50	0
2022-08-03	47.00	49.50	47.00	49.50	128,625
2022-08-02	48.00	48.00	47.00	47.00	1,138,221
2022-08-01	48.50	48.00	47.40	47.40	163,055
2022-07-29	48.50	48.50	48.50	48.50	0
2022-07-28	48.50	48.50	48.50	48.50	16,872
2022-07-27	48.50	47.00	47.00	48.50	98,618
2022-07-26	48.50	47.00	47.00	48.50	86,103
2022-07-25	46.50	48.50	46.50	48.50	26,222
2022-07-22	46.50	46.50	46.50	46.50	85,198
2022-07-21	52.00	52.00	46.50	46.50	206,251
2022-07-20	57.50	57.50	57.50	57.50	37,968
2022-07-19	57.50	57.50	57.50	57.50	500
2022-07-18	57.50	56.00	56.00	57.50	37,575
2022-07-15	57.50	57.50	57.50	57.50	54,333
2022-07-14	57.50	57.50	57.50	57.50	1,913
2022-07-13	57.50	57.50	57.50	57.50	354
2022-07-12	57.50	57.50	57.50	57.50	72,883
2022-07-11	57.00	57.50	57.00	57.50	1,485
2022-07-08	57.00	57.00	57.00	57.00	48
2022-07-07	56.50	57.00	56.50	57.00	236,715
2022-07-06	56.50	56.50	56.50	56.50	413
2022-07-05	56.50	56.50	56.50	56.50	25,383
2022-07-04	56.50	56.50	56.50	56.50	249
2022-07-01	56.50	56.50	56.50	56.50	514
2022-06-30	55.50	54.00	54.00	54.00	355,794
2022-06-29	54.00	55.50	52.50	55.50	1,358,153
2022-06-28	53.00	54.00	53.00	54.00	25,037
2022-06-27	52.50	53.00	52.50	53.00	53,447
2022-06-24	55.00	55.00	52.50	52.50	14,220
2022-06-23	55.00	55.00	55.00	55.00	5,254
2022-06-22	55.50	55.50	55.00	55.00	27,848
2022-06-21	55.50	55.50	55.50	55.50	13
2022-06-20	57.50	57.50	55.50	55.50	34,012
2022-06-17	57.50	57.50	57.50	57.50	10,500
2022-06-16	58.50	58.50	57.50	57.50	11,378
2022-06-15	58.50	58.50	58.50	58.50	15,154
2022-06-14	58.50	59.50	58.50	58.50	16,850
2022-06-13	61.50	61.50	58.50	58.50	50,192
2022-06-10	61.50	61.50	61.50	61.50	28,537
2022-06-09	66.00	66.00	61.50	61.50	16,257
2022-06-08	66.00	66.00	66.00	66.00	5,344
2022-06-07	67.00	67.00	64.50	66.00	104,086
2022-06-06	67.00	65.00	65.00	65.00	25,047
2022-06-03	67.00	67.00	67.00	67.00	0
2022-06-02	67.00	67.00	67.00	67.00	0
2022-06-01	66.50	67.00	66.50	67.00	27,074
2022-05-31	66.50	66.50	66.50	66.50	0
2022-05-30	66.50	66.50	66.50	66.50	6,891
2022-05-27	66.50	66.50	66.50	66.50	5,813
2022-05-26	66.50	66.50	66.50	66.50	15,400
2022-05-25	66.50	66.50	65.50	66.50	25,145
2022-05-24	66.50	66.50	66.50	66.50	5,133
2022-05-23	67.50	67.50	66.50	66.50	2,500
2022-05-20	67.50	67.50	67.50	67.50	4,300
2022-05-19	67.50	67.50	67.50	67.50	15,926
2022-05-18	67.50	67.50	67.50	67.50	1,071
2022-05-17	68.00	68.00	67.50	67.50	4,743
2022-05-16	64.00	68.00	64.00	68.00	81,683
2022-05-13	62.50	64.00	62.00	64.00	41,631
2022-05-12	62.50	64.50	64.50	62.50	3,800
2022-05-11	66.00	66.00	62.50	62.50	36,669
2022-05-10	69.00	65.00	65.00	65.00	4,249
2022-05-09	69.00	69.00	69.00	69.00	158
2022-05-06	69.00	69.00	69.00	69.00	5,352
2022-05-05	69.00	69.00	69.00	69.00	3,549
2022-05-04	69.00	69.00	69.00	69.00	13,180
2022-05-03	69.00	69.00	69.00	69.00	2,484
2022-05-02	69.00	69.00	69.00	69.00	0
2022-04-29	69.00	69.00	69.00	69.00	0
2022-04-28	69.00	69.00	69.00	69.00	3,593
2022-04-27	69.00	69.00	67.50	69.00	18,420
2022-04-26	71.50	70.00	70.00	69.00	18,172
2022-04-25	75.00	70.00	70.00	72.50	76,602
2022-04-22	73.50	75.00	73.50	75.00	13,380
2022-04-21	73.50	70.00	70.00	73.50	4,161
2022-04-20	73.50	73.50	73.50	73.50	5,065
2022-04-19	73.50	73.50	70.00	73.50	11,278
2022-04-18	73.50	73.50	73.50	73.50	0
2022-04-15	73.50	73.50	73.50	73.50	0
2022-04-14	73.50	73.50	73.50	73.50	10,488
2022-04-13	76.50	76.50	73.50	73.50	2,858
2022-04-12	77.50	77.50	75.00	76.50	3,595
2022-04-11	80.00	80.00	76.50	77.50	14,423
2022-04-08	78.50	80.00	78.50	80.00	113,532
2022-04-07	77.50	78.50	77.50	78.50	23,006
2022-04-06	76.50	77.50	76.50	77.50	20,293
2022-04-05	70.00	76.00	67.00	76.00	549,756
2022-04-04	74.50	74.50	70.00	70.00	568,474
2022-04-01	81.50	81.50	73.50	74.50	180,131
2022-03-31	106.50	106.50	80.50	81.50	259,362
2022-03-30	106.50	106.50	106.50	106.50	36,294
2022-03-29	106.50	106.50	106.50	106.50	25,758
2022-03-28	106.50	106.50	106.50	106.50	28,500
2022-03-25	106.50	106.50	106.50	106.50	2,840
2022-03-24	106.50	106.50	106.50	106.50	4,823
2022-03-23	105.00	106.50	105.00	106.50	0
2022-03-22	104.00	104.00	104.00	104.00	501
2022-03-21	104.00	104.00	104.00	104.00	0
2022-03-18	104.00	104.00	104.00	104.00	0
2022-03-17	104.00	104.00	104.00	104.00	19,716
2022-03-16	104.00	104.00	104.00	104.00	4,051
2022-03-15	102.50	104.00	102.50	104.00	16,231
2022-03-14	107.50	107.50	102.50	102.50	59,436
2022-03-11	107.50	107.50	107.50	107.50	48,323
2022-03-10	107.50	107.50	107.50	107.50	0
2022-03-09	107.50	107.50	107.50	107.50	7,000
2022-03-08	107.50	110.00	105.00	107.50	29,259
2022-03-07	116.00	116.00	107.50	107.50	20,939
2022-03-04	118.50	118.50	116.00	116.00	28,137
2022-03-03	116.00	118.50	116.00	118.50	50,000
2022-03-02	110.00	116.00	110.00	116.00	30,520
2022-03-01	110.00	110.00	110.00	110.00	12,500
2022-02-28	110.00	110.00	110.00	110.00	401,524
2022-02-25	110.00	110.00	110.00	110.00	1,351
2022-02-24	107.50	107.50	107.50	107.50	14,383
2022-02-23	107.50	107.50	105.00	107.50	16,010
2022-02-22	107.50	107.50	107.50	107.50	8,733
2022-02-21	107.50	107.50	107.50	107.50	1,834
2022-02-18	107.50	107.50	105.00	107.50	3,238
2022-02-17	107.50	107.50	107.50	107.50	11,192
2022-02-16	107.50	107.50	107.50	107.50	8,130
2022-02-15	108.00	108.00	107.50	107.50	21,406
2022-02-14	108.00	108.00	108.00	108.00	12,735
2022-02-11	108.00	108.00	108.00	108.00	394
2022-02-10	108.00	108.00	108.00	108.00	50,000
2022-02-09	108.00	108.00	108.00	108.00	7,215
2022-02-08	110.50	110.50	108.00	110.50	19,659
2022-02-07	110.50	110.50	110.50	110.50	61,259
2022-02-04	111.50	111.50	110.50	110.50	248
2022-02-03	112.50	111.50	111.00	111.50	27,568
2022-02-02	112.50	112.50	112.50	112.50	2,575
2022-02-01	112.50	112.50	112.50	112.50	15,401
2022-01-31	112.50	112.50	112.50	112.50	0
2022-01-28	112.50	112.50	112.50	112.50	1,600
2022-01-27	112.50	112.50	112.50	112.50	0
2022-01-26	115.00	115.00	112.50	112.50	21,745
2022-01-25	117.00	117.00	115.00	115.00	15,460
2022-01-24	117.50	117.50	117.00	117.00	19,399
2022-01-21	117.50	117.50	115.00	117.50	2,798
2022-01-20	117.50	117.50	117.50	117.50	4,576
2022-01-19	117.50	117.50	117.50	117.50	15,449
2022-01-18	117.50	117.50	117.50	117.50	2,000
2022-01-17	114.50	117.50	112.50	117.50	57,766
2022-01-14	119.00	119.00	114.50	114.50	13,138
2022-01-13	122.00	122.00	119.00	119.00	21,765
2022-01-12	122.00	122.00	122.00	122.00	3,441
2022-01-11	122.00	122.00	122.00	122.00	7,443
2022-01-10	122.00	122.00	122.00	122.00	1,209
2022-01-07	122.00	122.00	122.00	122.00	0
2022-01-06	122.00	122.00	122.00	122.00	5,447
2022-01-05	122.00	122.00	122.00	122.00	11,739
2022-01-04	112.50	123.50	112.50	122.00	82,293
2022-01-03	112.50	112.50	112.50	112.50	0
2021-12-31	112.50	112.50	112.50	112.50	630
2021-12-30	112.50	112.50	112.50	112.50	1,058
2021-12-29	112.50	112.50	112.50	112.50	5,189
2021-12-28	112.50	112.50	112.50	112.50	0
2021-12-27	112.50	112.50	112.50	112.50	0
2021-12-24	112.50	112.50	112.50	112.50	9,409
2021-12-23	115.00	115.00	115.00	112.50	7,654
2021-12-22	112.50	112.50	112.50	112.50	5,245
2021-12-21	112.50	112.50	112.50	112.50	250
2021-12-20	112.50	112.50	112.50	112.50	937
2021-12-17	112.50	112.50	112.50	112.50	69,436
2021-12-16	113.50	113.50	112.00	112.50	7,894
2021-12-15	116.00	116.00	113.50	113.50	11,389
2021-12-14	116.00	116.00	116.00	116.00	32,614
2021-12-13	115.00	116.00	115.00	116.00	6,555
2021-12-10	115.00	115.00	115.00	115.00	691
2021-12-09	117.00	117.00	115.00	115.00	13,343
2021-12-08	115.50	117.00	115.50	117.00	4,783
2021-12-07	118.50	118.50	114.50	115.50	21,603
2021-12-06	117.50	118.50	117.50	118.50	16,720
2021-12-03	121.00	121.00	117.50	117.50	6,449
2021-12-02	122.00	122.00	121.00	121.00	1,133,667
2021-12-01	124.00	124.00	122.00	122.00	6,912
2021-11-30	124.00	124.00	124.00	124.00	332
2021-11-29	124.00	124.00	124.00	124.00	9,316
2021-11-26	124.00	124.00	120.00	124.00	1,190
2021-11-25	127.50	127.50	124.00	124.00	13,717
2021-11-24	127.50	127.50	127.50	127.50	778
2021-11-23	127.50	127.50	127.50	127.50	3,329
2021-11-22	128.50	128.50	127.50	127.50	7,359
2021-11-19	128.50	128.50	128.50	128.50	4,852
2021-11-18	128.50	129.50	128.50	128.50	6,916
2021-11-17	128.50	128.50	128.50	128.50	8,175
2021-11-16	130.00	130.00	128.50	128.50	66,017
2021-11-15	134.00	134.00	130.00	130.00	14,209
2021-11-12	135.00	135.00	134.00	134.00	8,162
2021-11-11	135.00	135.00	135.00	135.00	3,973
2021-11-10	137.50	137.50	135.00	135.00	13,547
2021-11-09	137.50	137.50	137.50	137.50	1,172
2021-11-08	137.50	137.50	137.50	137.50	1,444
2021-11-05	137.50	137.50	137.50	137.50	3,859
2021-11-04	140.00	140.00	137.50	137.50	6,298
2021-11-03	140.00	140.00	140.00	140.00	3,792
2021-11-02	140.00	140.00	140.00	140.00	239
2021-11-01	140.00	140.00	140.00	140.00	6,658
2021-10-29	140.00	140.00	140.00	140.00	56
2021-10-28	140.00	140.00	140.00	140.00	1,776
2021-10-27	142.50	137.00	137.00	140.00	88,399
2021-10-26	142.50	142.50	142.50	142.50	300
2021-10-25	142.50	142.50	142.50	142.50	16,199
2021-10-22	142.50	142.50	142.50	142.50	0
2021-10-21	142.50	142.50	142.50	142.50	514
2021-10-20	142.50	142.50	142.50	142.50	725
2021-10-19	143.50	148.00	148.00	142.50	5,832
2021-10-18	143.50	146.00	137.00	143.50	6,112
2021-10-15	140.50	143.50	140.50	143.50	19,761
2021-10-14	140.50	140.00	140.00	140.50	7,346
2021-10-13	144.00	144.00	140.50	140.50	9,120
2021-10-12	154.00	154.00	144.00	144.00	25,026
2021-10-11	155.00	155.00	154.00	154.00	7,621
2021-10-08	155.00	155.00	150.00	155.00	200
2021-10-07	159.00	163.00	163.00	163.00	22,482
2021-10-06	164.00	164.00	159.00	159.00	7,034
2021-10-05	165.00	165.00	164.00	164.00	7,417
2021-10-04	165.00	165.00	160.00	165.00	35,197
2021-10-01	170.00	170.00	165.00	165.00	435,856
2021-09-30	165.00	170.00	165.00	170.00	30,173
2021-09-29	172.50	177.50	165.00	165.00	45,754
2021-09-28	160.00	165.00	150.00	165.00	114,654
2021-09-27	162.50	162.50	155.00	162.50	8,925
2021-09-24	162.50	162.50	162.50	162.50	294
2021-09-23	162.50	160.00	160.00	160.00	20,067
2021-09-22	162.50	162.50	162.50	162.50	1,968
2021-09-21	162.50	162.50	162.50	162.50	4,809
2021-09-20	162.50	162.50	162.50	162.50	17,437
2021-09-17	162.50	162.50	162.50	162.50	7,417
2021-09-16	162.50	162.00	162.00	162.00	3,801
2021-09-15	162.50	162.50	162.50	162.50	3,958
2021-09-14	160.00	162.50	160.00	162.50	3,424
2021-09-13	160.00	160.00	160.00	160.00	13,718
2021-09-10	160.00	160.00	155.00	160.00	6,547
2021-09-09	160.00	160.00	160.00	160.00	16,869
2021-09-08	160.00	160.00	160.00	160.00	5,164
2021-09-07	160.00	160.00	160.00	160.00	1,493
2021-09-06	160.00	160.00	160.00	160.00	2,092
2021-09-03	160.00	160.00	160.00	160.00	918
2021-09-02	160.00	160.00	160.00	160.00	9,828
2021-09-01	160.00	160.00	160.00	160.00	2,493
2021-08-31	160.00	160.00	160.00	160.00	32,236
2021-08-30	160.00	160.00	160.00	160.00	0
2021-08-27	160.00	160.00	160.00	160.00	21,000
2021-08-26	160.00	160.00	160.00	160.00	45,221
2021-08-25	160.00	160.00	155.00	160.00	39,522
2021-08-24	160.00	160.00	160.00	160.00	27,563
2021-08-23	162.50	162.50	160.00	160.00	17,524
2021-08-20	162.50	162.50	162.50	162.50	5,936
2021-08-19	167.50	167.50	162.50	162.50	10,994
2021-08-18	170.00	170.00	167.50	167.50	23,751
2021-08-17	172.50	172.50	170.00	170.00	22,839
2021-08-16	172.50	172.50	172.50	172.50	1,250
2021-08-13	172.50	172.50	172.50	172.50	3,780
2021-08-12	172.50	172.50	172.50	172.50	2,960
2021-08-11	172.50	175.00	170.00	172.50	3,544
2021-08-10	172.50	170.00	170.00	172.50	4,684
2021-08-09	172.50	172.50	172.50	172.50	23,824
2021-08-06	172.50	172.50	172.50	172.50	22,022
2021-08-05	172.50	172.50	172.50	172.50	97,065
2021-08-04	172.50	172.50	172.50	172.50	2,058
2021-08-03	172.50	172.50	172.50	172.50	6,783
2021-08-02	172.50	172.50	172.50	172.50	7,674
2021-07-30	175.00	175.00	172.50	172.50	11,380
2021-07-29	175.00	175.00	175.00	175.00	0
2021-07-28	175.00	175.00	175.00	175.00	21,809
2021-07-27	175.00	175.00	175.00	175.00	1,862
2021-07-26	175.00	175.00	170.00	175.00	2,246
2021-07-23	175.00	175.00	175.00	175.00	0
2021-07-22	175.00	175.00	175.00	175.00	19,037
2021-07-21	175.00	175.00	175.00	175.00	1,216
2021-07-20	175.00	175.00	175.00	175.00	18,427
2021-07-19	182.50	182.50	172.50	172.50	20,787
2021-07-16	182.50	182.50	182.50	182.50	57
2021-07-15	182.50	187.00	187.00	182.50	3,384
2021-07-14	182.50	182.50	182.50	182.50	3,000
2021-07-13	182.50	182.50	182.50	182.50	3,365
2021-07-12	182.50	182.50	182.50	182.50	0
2021-07-09	182.50	182.50	182.50	182.50	0
2021-07-08	182.50	182.50	182.50	182.50	1,327
2021-07-07	185.00	185.00	182.50	182.50	1,662
2021-07-06	185.00	185.00	185.00	185.00	6,784
2021-07-05	190.00	190.00	185.00	185.00	14,841
2021-07-02	190.00	190.00	190.00	190.00	6,986
2021-07-01	190.00	190.00	190.00	190.00	3,426
2021-06-30	195.00	195.00	190.00	190.00	7,309
2021-06-29	195.00	195.00	195.00	195.00	14,854
2021-06-28	182.50	200.00	192.00	200.00	64,462
2021-06-25	173.00	182.50	173.00	182.50	15,342
2021-06-24	173.00	173.00	173.00	173.00	11,108
2021-06-23	173.00	173.00	173.00	173.00	2,161
2021-06-22	177.00	177.00	177.00	173.00	36,285
2021-06-21	173.00	173.00	173.00	173.00	27,145
2021-06-18	173.00	173.00	173.00	173.00	7,868
2021-06-17	173.00	173.00	173.00	173.00	13,065
2021-06-16	173.00	173.00	173.00	173.00	11,551
2021-06-15	173.00	173.00	173.00	173.00	2,210
2021-06-14	173.00	173.00	173.00	173.00	3,602
2021-06-11	173.00	173.00	173.00	173.00	330
2021-06-10	173.00	173.00	173.00	173.00	10,305
2021-06-09	173.00	173.00	173.00	173.00	3,021
2021-06-08	173.00	173.00	173.00	173.00	2,286
2021-06-07	173.00	173.00	173.00	173.00	906
2021-06-04	173.00	173.00	173.00	173.00	40,726
2021-06-03	173.00	173.00	173.00	173.00	5,309
2021-06-02	166.00	173.00	166.00	173.00	19,057
2021-06-01	165.00	166.00	165.00	166.00	4,896
2021-05-28	165.00	165.00	165.00	165.00	12,681
2021-05-27	165.00	165.00	165.00	165.00	7,343
2021-05-26	165.00	165.00	165.00	165.00	14,941
2021-05-25	170.00	170.00	165.00	165.00	16,131
2021-05-24	170.00	170.00	170.00	170.00	2,212
2021-05-21	170.00	170.00	170.00	170.00	3,629
2021-05-20	170.00	170.00	170.00	170.00	3,226
2021-05-19	170.00	170.00	170.00	170.00	12,092
2021-05-18	170.00	170.00	170.00	170.00	5,537
2021-05-17	155.00	170.00	155.00	170.00	52,475
2021-05-14	152.50	152.50	152.50	152.50	7,400
2021-05-13	157.50	157.50	152.50	152.50	10,344
2021-05-12	167.50	167.50	152.50	157.50	53,714
2021-05-11	175.00	175.00	167.50	167.50	3,746
2021-05-10	175.00	177.50	170.00	175.00	26,904
2021-05-07	175.00	175.00	175.00	175.00	2,411
2021-05-06	183.50	183.50	175.00	175.00	30,058
2021-05-05	187.50	187.50	183.50	183.50	10,522
2021-05-04	187.50	187.50	185.00	187.50	29,140
2021-04-30	187.50	187.50	187.50	187.50	13,190
2021-04-29	187.50	187.50	187.50	187.50	5,396
2021-04-28	187.50	187.50	187.50	187.50	11,380
2021-04-27	180.00	180.00	180.00	187.50	10,536
2021-04-26	187.50	187.50	187.50	187.50	13,403
2021-04-23	187.50	187.50	187.50	187.50	1,049
2021-04-22	187.50	187.50	187.50	187.50	13,771
2021-04-21	187.50	187.50	180.00	187.50	10,638
2021-04-20	187.50	187.50	187.50	187.50	1,949
2021-04-19	187.50	187.50	187.50	187.50	123
2021-04-16	187.50	187.50	187.50	187.50	3,355
2021-04-15	187.50	194.00	194.00	187.50	105,583
2021-04-14	187.50	187.50	187.50	187.50	12,942
2021-04-13	185.00	187.50	185.00	187.50	204,790
2021-04-12	185.00	185.00	185.00	185.00	33,166
2021-04-09	185.00	185.00	185.00	185.00	53,543
2021-04-08	185.00	185.00	185.00	185.00	18,281
2021-04-07	177.50	185.00	177.50	185.00	39,299
2021-04-06	177.50	177.50	177.50	177.50	34,257
2021-04-01	177.50	177.50	177.50	177.50	8,535
2021-03-31	180.00	180.00	177.50	177.50	22,827
2021-03-30	180.00	180.00	180.00	180.00	5,932
2021-03-29	180.00	180.00	180.00	180.00	32,036
2021-03-26	180.00	180.00	180.00	180.00	16,076
2021-03-25	180.00	171.00	171.00	180.00	335,474
2021-03-24	180.00	180.00	180.00	180.00	31,243
2021-03-23	175.00	180.00	175.00	180.00	84,924
2021-03-22	167.50	175.00	167.50	175.00	148,958
2021-03-19	162.50	167.50	162.50	167.50	63,838
2021-03-18	162.50	162.50	162.50	162.50	10,280
2021-03-17	162.50	162.50	162.50	162.50	3,174
2021-03-16	165.00	165.00	159.00	162.50	35,059
2021-03-15	165.00	165.00	165.00	165.00	48,900
2021-03-12	175.00	180.00	165.00	167.50	93,550
2021-03-11	165.00	175.00	165.00	175.00	7,234,685
2021-03-10	157.50	162.50	157.50	162.50	58,772
2021-03-09	140.00	157.50	140.00	157.50	100,829
2021-03-08	140.00	140.00	140.00	140.00	7,717
2021-03-05	140.00	140.00	140.00	140.00	491
2021-03-04	140.00	140.00	140.00	140.00	1,665
2021-03-03	140.00	140.00	140.00	140.00	5,718
2021-03-02	140.00	140.00	140.00	140.00	7,194
2021-03-01	140.00	140.00	135.00	140.00	3,756
2021-02-26	140.00	140.00	140.00	140.00	56,397
2021-02-25	142.50	142.50	135.00	140.00	8,968
2021-02-24	142.50	142.50	142.50	142.50	8,311
2021-02-23	147.50	147.50	142.50	142.50	16,863
2021-02-22	155.00	155.00	153.00	153.00	11,031
2021-02-19	145.00	147.50	145.00	147.50	14,273
2021-02-18	142.50	145.00	142.50	145.00	38,040
2021-02-17	142.50	142.50	142.50	142.50	4,069
2021-02-16	140.00	142.50	140.00	142.50	15,382
2021-02-15	140.00	140.00	140.00	140.00	16,525
2021-02-12	142.50	142.50	137.50	140.00	33,346
2021-02-11	140.00	142.50	140.00	142.50	5,120
2021-02-10	137.50	142.50	137.50	140.00	23,797
2021-02-09	132.50	137.50	132.50	137.50	21,599
2021-02-08	129.00	132.50	129.00	132.50	35,499
2021-02-05	125.00	129.00	125.00	129.00	91,433
2021-02-04	125.00	125.00	125.00	125.00	15,709
2021-02-03	125.00	125.00	125.00	125.00	4,168
2021-02-02	125.00	119.00	119.00	125.00	31,169
2021-02-01	135.00	135.00	125.00	125.00	47,542
2021-01-29	135.00	135.00	135.00	135.00	1,933
2021-01-28	137.50	137.50	132.50	135.00	13,196
2021-01-27	137.50	137.50	137.50	137.50	0
2021-01-26	137.50	135.00	135.00	137.50	1,238
2021-01-25	137.50	135.00	135.00	135.00	10,986
2021-01-22	137.50	137.50	137.50	137.50	42,094
2021-01-21	140.00	140.00	137.50	137.50	8,146
2021-01-20	140.00	140.00	140.00	140.00	9,471
2021-01-19	140.00	140.00	140.00	140.00	4,256
2021-01-18	140.00	140.00	140.00	140.00	9,410
2021-01-15	140.00	140.00	140.00	140.00	8,307
2021-01-14	140.00	140.00	140.00	140.00	6,227
2021-01-13	140.00	140.00	140.00	140.00	14,604
2021-01-12	140.00	140.00	140.00	140.00	9,618
2021-01-11	140.00	140.00	140.00	140.00	43,026
2021-01-08	140.00	140.00	137.50	140.00	17,095
2021-01-07	140.00	140.00	140.00	140.00	4,178
2021-01-06	140.00	140.00	140.00	140.00	47,674
2021-01-05	142.50	142.50	140.00	140.00	25,136
2021-01-04	142.50	142.50	142.50	142.50	28,041
2020-12-31	142.50	142.50	142.50	142.50	0
2020-12-30	142.50	142.50	142.50	142.50	13,686
2020-12-29	142.50	150.00	150.00	142.50	25,968
2020-12-24	140.00	142.50	140.00	142.50	11,191
2020-12-23	140.00	140.00	140.00	140.00	18,911
2020-12-22	140.00	140.00	140.00	140.00	33,652
2020-12-21	145.00	145.00	140.00	140.00	32,803
2020-12-18	145.00	145.00	145.00	145.00	6,536
2020-12-17	150.00	150.00	145.00	145.00	9,611
2020-12-16	150.00	150.00	150.00	150.00	2,716
2020-12-15	150.00	150.00	150.00	150.00	9,877
2020-12-14	150.00	150.00	150.00	150.00	24,331
2020-12-11	150.00	150.00	150.00	150.00	32,352
2020-12-10	145.00	153.00	153.00	153.00	106,315
2020-12-09	135.00	145.00	135.00	145.00	51,943
2020-12-08	137.50	137.50	135.00	135.00	20,067
2020-12-07	152.50	152.50	137.50	137.50	58,681
2020-12-04	152.50	150.00	150.00	150.00	5,466
2020-12-03	155.00	157.50	152.50	152.50	37,379
2020-12-02	145.00	157.50	145.00	155.00	175,233
2020-12-01	147.50	147.50	145.00	145.00	18,051
2020-11-30	147.50	147.50	147.50	147.50	8,833
2020-11-27	147.50	147.50	147.50	147.50	18,846
2020-11-26	136.50	150.00	136.50	147.50	89,968
2020-11-25	136.50	136.50	136.50	136.50	37,936
2020-11-24	136.50	136.50	136.50	136.50	23,353
2020-11-23	139.00	139.00	139.00	139.00	21,242
2020-11-20	130.00	140.00	130.00	139.00	164,336
2020-11-19	130.00	132.50	125.00	125.00	60,724
2020-11-18	130.00	125.00	125.00	125.00	9,437
2020-11-17	130.00	137.00	137.00	130.00	94,226
2020-11-16	125.00	130.00	125.00	130.00	29,536
2020-11-13	125.00	125.00	120.00	125.00	2,300
2020-11-12	121.00	125.00	121.00	125.00	24,239
2020-11-11	120.00	121.00	120.00	121.00	10,763
2020-11-10	120.00	120.00	120.00	120.00	9,291
2020-11-09	115.00	120.00	115.00	120.00	20,299
2020-11-06	115.00	115.00	115.00	115.00	44,915
2020-11-05	115.00	115.00	115.00	115.00	25,608
2020-11-04	115.00	116.50	115.00	115.00	22,670
2020-11-03	117.50	117.50	115.00	115.00	24,019
2020-11-02	117.50	117.50	115.00	117.50	5,406
2020-10-30	117.50	117.50	117.50	117.50	1,593
2020-10-29	120.00	120.00	117.50	117.50	6,000
2020-10-28	125.00	125.00	117.50	120.00	23,736
2020-10-27	125.00	125.00	125.00	125.00	28,744
2020-10-26	120.00	125.00	120.00	125.00	27,615
2020-10-23	120.50	121.50	120.00	120.00	17,498
2020-10-22	115.00	120.50	115.00	120.50	11,500
2020-10-21	115.00	115.00	115.00	115.00	17,101
2020-10-20	120.00	116.00	116.00	116.00	45,031
2020-10-16	122.50	122.50	120.00	120.00	4,930
2020-10-15	124.00	124.00	122.50	122.50	5,917
2020-10-14	124.00	124.00	124.00	124.00	2,804
2020-10-13	127.50	127.50	124.00	124.00	26,408
2020-10-12	130.00	130.00	127.50	127.50	10,266
2020-10-09	130.00	130.00	130.00	130.00	2,076,354
2020-10-08	130.00	130.00	130.00	130.00	13,462
2020-10-07	130.00	130.00	130.00	130.00	58,690
2020-10-06	130.00	132.50	130.00	130.00	53,072
2020-10-05	125.00	130.00	130.00	130.00	20,594
2020-10-02	125.00	124.00	124.00	124.00	13,169
2020-10-01	123.50	125.00	123.50	125.00	13,261
2020-09-30	120.50	123.50	120.50	123.50	64,140
2020-09-29	120.50	120.50	120.50	120.50	38,690
2020-09-28	120.00	120.50	113.50	120.50	3,649,233
2020-09-25	119.00	120.00	119.00	120.00	47,123
2020-09-24	119.00	119.00	113.00	119.00	13,840
2020-09-23	120.00	120.00	119.00	119.00	1,759
2020-09-22	123.00	123.00	117.50	117.50	8,719
2020-09-21	130.00	130.00	123.00	123.00	17,976
2020-09-18	132.50	132.50	125.00	130.00	7,425
2020-09-17	135.00	135.00	132.50	132.50	13,930
2020-09-16	135.00	135.00	135.00	135.00	2,216
2020-09-15	135.00	135.00	135.00	135.00	4,334
2020-09-14	135.00	135.00	135.00	135.00	812
2020-09-11	135.00	135.00	135.00	135.00	2,116
2020-09-10	135.00	135.00	135.00	135.00	1,504
2020-09-09	135.00	135.00	135.00	135.00	4,906
2020-09-08	135.00	135.00	135.00	135.00	1,050
2020-09-07	135.00	135.00	135.00	135.00	714
2020-09-04	135.00	135.00	135.00	135.00	12,125
2020-09-03	135.00	135.00	135.00	135.00	33,765
2020-09-02	133.50	135.00	133.50	135.00	12,492
2020-09-01	135.00	135.00	133.50	133.50	11,531
2020-08-28	135.00	135.00	135.00	135.00	4,500
2020-08-27	133.50	135.00	133.50	135.00	61,252
2020-08-26	133.50	133.50	133.50	133.50	110
2020-08-25	133.50	133.50	133.50	133.50	5,200
2020-08-24	133.50	133.50	133.50	133.50	27,285
2020-08-21	133.50	133.50	133.50	133.50	2,197
2020-08-20	133.50	133.50	133.50	133.50	2,272
2020-08-19	133.50	133.50	133.50	133.50	1,126
2020-08-18	133.50	133.50	133.50	133.50	5,766
2020-08-17	131.00	133.50	131.00	133.50	46,258
2020-08-14	131.00	131.00	131.00	131.00	9,676
2020-08-13	131.00	131.00	131.00	131.00	1,418
2020-08-12	131.00	127.00	127.00	131.00	11,645
2020-08-11	131.00	133.00	133.00	131.00	3,244
2020-08-10	123.00	130.00	130.00	131.00	67,271
2020-08-07	122.00	123.00	122.00	123.00	58,259
2020-08-06	122.00	122.00	122.00	122.00	23,671
2020-08-05	121.50	123.50	121.50	122.00	12,372
2020-08-04	124.00	124.00	120.00	121.50	14,511
2020-07-31	116.00	116.00	116.00	116.00	7,776
2020-07-30	117.50	117.50	110.00	117.50	6,132
2020-07-29	117.50	117.50	117.50	117.50	298,787
2020-07-28	117.50	117.50	117.50	117.50	0
2020-07-27	117.50	117.50	117.50	117.50	17,034
2020-07-24	117.50	117.50	117.50	117.50	0
2020-07-23	117.50	117.50	117.50	117.50	39
2020-07-22	115.00	117.50	115.00	117.50	8,300
2020-07-21	115.00	115.00	115.00	115.00	48,652
2020-07-20	115.00	115.00	110.00	115.00	7,680
2020-07-17	115.00	117.50	115.00	115.00	650,878
2020-07-16	115.00	115.00	115.00	115.00	1,204,204
2020-07-15	107.50	115.00	107.50	115.00	29,104
2020-07-14	105.00	110.00	100.00	107.50	56,264
2020-07-13	117.50	117.50	112.50	112.50	24,154
2020-07-10	117.50	117.50	117.50	117.50	1,017
2020-07-09	122.50	122.50	117.50	117.50	29,869
2020-07-08	122.50	122.50	122.50	122.50	17,200
2020-07-07	122.50	122.50	122.50	122.50	0
2020-07-06	122.50	122.50	115.00	122.50	945
2020-07-03	122.50	122.50	122.50	122.50	245
2020-07-02	122.50	122.50	122.50	122.50	1,500
2020-07-01	125.00	125.00	122.50	122.50	13,549
2020-06-30	125.00	125.00	125.00	125.00	7,000
2020-06-29	125.00	125.00	125.00	125.00	467
2020-06-26	125.00	125.00	125.00	125.00	333
2020-06-25	122.50	125.00	115.00	122.50	7,942
2020-06-24	122.50	122.50	122.50	122.50	3,580
2020-06-23	122.50	122.50	122.50	122.50	6,356
2020-06-22	121.50	122.50	115.00	122.50	3,386
2020-06-19	121.50	121.50	121.50	121.50	1,000
2020-06-18	121.50	121.50	121.50	121.50	1,789
2020-06-17	116.50	121.50	116.50	116.50	14,007
2020-06-16	116.50	116.50	116.50	116.50	938
2020-06-15	116.00	116.50	116.00	116.50	1,496
2020-06-12	115.00	116.00	115.00	116.00	9,695
2020-06-11	125.00	125.00	115.00	115.00	22,844
2020-06-10	125.00	125.00	125.00	125.00	2,451
2020-06-09	125.00	125.00	125.00	125.00	8,106
2020-06-08	125.00	125.00	125.00	125.00	1,246
2020-06-05	125.00	125.00	125.00	125.00	11,137
2020-06-04	125.00	125.00	125.00	125.00	15,613
2020-06-03	125.00	125.00	125.00	125.00	19,690
2020-06-02	125.00	120.00	120.00	125.00	10,802
2020-06-01	125.00	125.00	120.00	125.00	10,189
2020-05-29	125.00	125.00	125.00	125.00	20,498
2020-05-28	125.00	125.00	125.00	125.00	4,153
2020-05-27	122.50	125.00	122.50	122.50	21,713
2020-05-26	122.50	122.50	122.50	122.50	8,293
2020-05-22	112.50	122.50	110.00	112.50	24,376
2020-05-21	122.50	125.00	112.50	112.50	10,447
2020-05-20	125.00	125.00	122.50	122.50	11,671
2020-05-19	130.00	132.50	125.00	125.00	21,234
2020-05-18	130.00	130.00	125.00	130.00	12,451
2020-05-15	132.50	132.50	125.00	130.00	10,903
2020-05-14	132.50	132.50	125.00	132.50	874
2020-05-13	135.00	135.00	132.50	132.50	2,501
2020-05-12	137.50	137.50	135.00	135.00	6,156
2020-05-11	137.50	137.50	130.00	137.50	4,333
2020-05-07	137.50	137.00	137.00	137.50	363
2020-05-06	145.00	145.00	137.50	137.50	34,170
2020-05-05	147.50	147.50	140.00	145.00	2,744
2020-05-04	147.50	147.50	140.00	147.50	20,489
2020-05-01	142.50	142.50	135.00	142.50	21,943
2020-04-30	137.50	142.50	137.50	137.50	16,021
2020-04-29	137.50	137.50	137.50	137.50	34,315
2020-04-28	137.50	137.50	137.50	137.50	17,294
2020-04-27	140.00	140.00	135.00	137.50	25,399
2020-04-24	135.00	140.00	130.00	140.00	7,960
2020-04-23	135.00	135.00	130.00	135.00	6,684
2020-04-22	137.50	137.50	130.00	137.50	1,522
2020-04-21	137.50	137.50	130.00	137.50	26,263
2020-04-20	135.00	137.50	127.50	137.50	83,645
2020-04-17	135.00	135.00	130.00	135.00	143
2020-04-16	135.00	135.00	130.00	135.00	1,899
2020-04-15	135.00	135.00	130.00	135.00	19,749
2020-04-14	132.50	135.00	130.00	131.50	18,714
2020-04-09	134.50	134.50	129.00	131.50	28,477
2020-04-08	125.00	132.00	120.00	132.00	12,701
2020-04-07	122.00	125.00	122.00	122.00	8,874
2020-04-06	115.00	117.00	115.00	115.00	24,420
2020-04-03	115.00	115.00	110.00	115.00	0
2020-04-03	115.00	121.00	121.00	115.00	7,009
2020-04-02	115.00	115.00	115.00	115.00	3,628
2020-04-02	115.00	115.00	115.00	115.00	3,628
2020-04-01	115.00	115.00	115.00	115.00	7,752
2020-04-01	115.00	115.00	110.00	115.00	6,901
2020-03-31	117.50	123.00	115.00	117.50	26,093
2020-03-30	120.00	120.00	110.00	120.00	2,918
2020-03-27	110.00	120.00	110.00	110.00	19,202
2020-03-26	107.50	110.00	105.00	107.50	14,118
2020-03-25	107.50	107.50	107.50	107.50	4,896
2020-03-24	107.50	107.50	107.50	107.50	1,938
2020-03-23	105.00	110.00	105.00	105.00	3,944
2020-03-20	97.50	102.50	97.50	97.50	205
2020-03-19	97.50	97.50	95.00	97.50	16,081
2020-03-18	97.50	97.50	97.50	97.50	15,800
2020-03-17	100.00	100.00	95.00	100.00	42,828
2020-03-16	107.50	107.50	100.00	107.50	22,598
2020-03-13	116.00	116.00	105.00	116.00	49,294
2020-03-12	125.00	125.00	115.00	125.00	20,096
2020-03-11	125.00	125.00	125.00	125.00	22,996
2020-03-10	152.50	155.00	125.00	162.50	182,903
2020-03-09	162.50	165.00	160.00	167.50	3,709
2020-03-06	172.50	172.50	165.00	167.50	24,115
2020-03-05	175.00	180.00	175.00	175.00	22,449
2020-03-04	175.00	180.00	180.00	175.00	23,924
2020-03-03	175.00	180.00	175.00	175.00	13,265
2020-03-02	167.50	175.00	160.00	167.50	28,503
2020-02-28	162.50	162.50	160.00	167.50	13,629
2020-02-27	183.50	183.50	167.50	183.50	23,579
2020-02-26	183.50	183.50	183.50	183.50	10,173
2020-02-25	180.00	183.50	175.00	180.00	30,976
2020-02-24	186.00	186.00	180.00	186.00	38,770
2020-02-21	186.00	186.00	186.00	186.00	29,382
2020-02-20	180.00	190.00	185.00	186.00	51,436
2020-02-19	177.50	180.00	177.50	180.00	90,788
2020-02-18	175.00	177.50	175.00	177.50	116,728
2020-02-17	175.00	175.00	175.00	175.00	70,715
2020-02-14	178.00	178.00	178.00	175.00	79,924
2020-02-13	177.50	177.50	175.00	175.00	35,191
2020-02-12	175.00	177.50	175.00	177.50	87,531
2020-02-11	175.00	175.00	170.00	175.00	90,685
2020-02-10	176.00	177.50	172.00	175.00	88,567
2020-02-07	157.50	187.50	150.00	176.00	228,018
2020-02-06	157.50	157.50	150.00	157.50	889
2020-02-05	157.50	157.50	150.00	157.50	413
2020-02-04	154.00	157.50	150.00	157.50	1,226
2020-02-03	154.00	154.00	150.00	154.00	18,149
2020-01-31	157.50	157.50	152.50	157.50	19,062
2020-01-30	160.00	160.00	155.00	157.50	3,469
2020-01-29	160.00	160.00	160.00	160.00	451
2020-01-28	160.00	160.00	155.00	160.00	781
2020-01-27	160.00	160.00	160.00	160.00	100
2020-01-24	167.50	167.50	160.00	160.00	17,825
2020-01-23	167.50	167.50	160.00	167.50	2,000
2020-01-22	167.50	167.50	167.50	167.50	5,850
2020-01-21	167.50	167.50	167.50	167.50	951
2020-01-20	167.50	167.50	160.00	167.50	84
2020-01-17	167.50	167.50	167.50	167.50	7,546
2020-01-16	167.50	167.50	167.50	167.50	14,600
2020-01-15	170.00	170.00	167.50	167.50	3,745
2020-01-14	170.00	170.00	170.00	170.00	4,650
2020-01-13	170.00	170.00	160.00	170.00	33,972
2020-01-10	175.00	175.00	170.00	170.00	22,739
2020-01-09	175.00	175.00	175.00	175.00	9,257
2020-01-08	165.00	175.00	165.00	175.00	24,272
2020-01-07	165.00	165.00	160.00	165.00	2,350
2020-01-06	156.00	165.00	156.00	165.00	7,000
2020-01-03	156.00	156.00	152.00	156.00	13,056
2020-01-02	155.00	156.00	155.00	156.00	2,034
2019-12-31	155.00	155.00	155.00	155.00	195
2019-12-30	157.50	157.50	150.00	155.00	359
2019-12-27	155.00	155.00	150.00	155.00	1,800
2019-12-24	155.00	155.00	150.00	155.00	14,248
2019-12-23	152.50	155.00	145.00	155.00	5,421
2019-12-20	152.50	152.50	145.00	152.50	14,510
2019-12-19	152.50	152.50	145.00	152.50	65,400
2019-12-18	152.50	152.50	145.00	152.50	100,751
2019-12-17	152.50	152.50	152.50	152.50	146,265
2019-12-16	152.50	152.50	152.50	152.50	80,854
2019-12-13	152.50	152.50	145.00	152.50	8,222
2019-12-12	152.50	152.50	145.00	152.50	121,682
2019-12-11	152.50	152.50	152.50	152.50	288,290
2019-12-10	152.50	152.50	152.50	152.50	6,500
2019-12-09	152.50	152.50	145.00	152.50	53,132
2019-12-06	152.50	152.50	152.50	152.50	3,400
2019-12-05	157.50	157.50	157.50	157.50	741
2019-12-04	160.00	160.00	157.50	157.50	50,224
2019-12-03	160.00	160.00	155.00	160.00	1,697
2019-12-02	162.50	162.50	157.50	160.00	13,062
2019-11-29	165.00	160.00	160.00	162.50	18,494
2019-11-28	165.00	165.00	160.00	165.00	856
2019-11-27	162.50	165.00	160.00	165.00	2,300
2019-11-26	165.00	165.00	165.00	165.00	0
2019-11-25	165.00	165.00	165.00	165.00	3,555
2019-11-22	165.00	168.00	168.00	165.00	22,024
2019-11-21	165.00	170.00	170.00	165.00	9,114
2019-11-20	142.50	170.00	170.00	165.00	102,514
2019-11-19	185.00	185.00	180.00	182.50	7,532
2019-11-18	182.50	187.50	180.00	185.00	6,007
2019-11-15	185.00	185.00	185.00	185.00	19,892
2019-11-14	182.50	185.00	180.00	185.00	13,300
2019-11-13	187.50	187.50	185.00	185.00	3,307
2019-11-12	175.00	192.50	175.00	187.50	43,090
2019-11-11	172.50	172.50	172.50	172.50	6,008
2019-11-08	172.50	172.50	170.00	172.50	24,115
2019-11-07	170.00	172.50	170.00	172.50	39,602
2019-11-06	170.00	180.00	175.00	170.00	2,332
2019-11-05	170.00	175.00	175.00	170.00	8,189
2019-11-04	170.00	170.00	170.00	170.00	500
2019-11-01	172.50	172.50	170.00	170.00	1,325
2019-10-31	172.50	172.50	172.50	172.50	3,300
2019-10-30	172.50	172.50	172.50	172.50	3,639
2019-10-29	172.50	172.50	172.50	172.50	683
2019-10-28	172.50	172.50	172.50	172.50	8,351
2019-10-25	172.50	172.50	170.00	172.50	3,000
2019-10-24	172.50	172.50	172.50	172.50	12,329
2019-10-23	172.50	172.50	172.50	172.50	15,062
2019-10-22	172.50	172.50	172.50	172.50	0
2019-10-21	172.50	172.50	172.50	172.50	2,000
2019-10-18	172.50	172.50	172.50	172.50	2,198
2019-10-17	172.50	172.50	170.00	172.50	854
2019-10-16	172.50	172.50	172.50	172.50	3,398
2019-10-15	172.50	172.50	172.50	172.50	6,452
2019-10-14	172.50	172.50	170.00	172.50	4,201
2019-10-11	172.50	172.50	170.00	172.50	2,975
2019-10-10	172.50	172.50	170.00	172.50	664
2019-10-09	172.50	172.50	170.00	172.50	18,944
2019-10-08	172.50	172.50	170.00	172.50	2,500
2019-10-07	172.50	172.50	170.00	172.50	2,316
2019-10-04	172.50	172.50	170.00	172.50	2,338
2019-10-03	172.50	172.50	170.00	172.50	12,698
2019-10-02	166.00	172.50	165.00	172.50	21,463
2019-10-01	177.50	167.00	166.00	166.00	20,614
2019-09-30	201.00	201.00	177.50	177.50	47,342
2019-09-27	204.00	204.00	196.00	203.00	17,397
2019-09-26	204.00	204.00	196.00	203.00	6,700
2019-09-25	203.00	203.00	196.00	203.00	7,037
2019-09-24	203.00	203.00	196.00	201.00	8,000
2019-09-23	205.00	205.00	200.00	201.00	2,198
2019-09-20	195.00	206.00	206.00	203.00	12,426
2019-09-19	195.00	195.00	190.00	195.00	0
2019-09-18	195.00	195.00	190.00	195.00	11,522
2019-09-17	195.00	195.00	190.00	195.00	7,070
2019-09-16	195.00	195.00	190.00	195.00	12,990
2019-09-13	195.00	195.00	190.00	195.00	2,831
2019-09-12	195.00	195.00	190.00	195.00	1,600
2019-09-11	195.00	195.00	190.00	195.00	8,520
2019-09-10	195.00	195.00	190.00	195.00	4,783
2019-09-09	195.00	195.00	190.00	195.00	2,268
2019-09-06	195.00	195.00	190.00	195.00	25,700
2019-09-05	195.00	195.00	190.00	195.00	6,850
2019-09-04	195.00	195.00	190.00	195.00	418
2019-09-03	195.00	195.00	190.00	195.00	40,213
2019-09-02	195.00	195.00	190.00	195.00	19,879
2019-08-30	195.00	195.00	190.00	195.00	10,470
2019-08-29	195.00	195.00	190.00	195.00	200

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

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

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