Beeks Fin.cloud Share History

Beeks Fin.cloud Share Price history. The following table shows end-of-day data BKS historical share prices for Beeks Fin.cloud, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	178.50	178.50	177.00	177.00	17,608
2024-04-25	177.00	178.50	177.00	178.50	14,720
2024-04-24	174.50	177.00	173.50	177.00	451,770
2024-04-23	181.00	181.00	172.50	174.50	140,197
2024-04-22	182.00	182.00	181.00	181.00	113,765
2024-04-19	177.50	182.50	177.00	182.00	254,626
2024-04-18	177.50	177.00	177.00	177.00	101,020
2024-04-17	181.00	181.00	177.50	177.50	62,715
2024-04-16	183.50	183.50	181.50	181.50	38,986
2024-04-15	187.00	191.00	183.50	183.50	89,166
2024-04-12	189.00	189.00	187.00	187.00	64,940
2024-04-11	191.50	193.50	189.00	192.00	124,103
2024-04-10	186.50	191.00	191.00	191.00	206,156
2024-04-09	181.50	188.00	188.00	188.00	260,595
2024-04-08	180.00	184.00	181.50	183.00	141,617
2024-04-05	177.50	184.50	177.50	180.00	252,904
2024-04-04	178.50	178.50	176.00	177.50	100,679
2024-04-03	174.50	178.50	174.50	178.50	166,341
2024-04-02	174.00	179.50	174.00	174.50	203,869
2024-04-01	174.00	174.00	174.00	174.00	0
2024-03-29	174.00	174.00	174.00	174.00	0
2024-03-28	172.50	176.00	173.00	174.00	168,681
2024-03-27	176.00	181.50	171.50	172.50	252,082
2024-03-26	175.00	177.00	175.00	176.00	189,310
2024-03-25	177.50	180.00	174.00	175.00	609,609
2024-03-22	177.00	177.00	173.00	173.00	5,459,665
2024-03-21	177.00	177.00	177.00	177.00	23,606
2024-03-20	179.00	180.00	177.00	177.00	79,911
2024-03-19	172.00	179.00	172.00	179.00	79,461
2024-03-18	174.50	174.50	171.00	172.00	75,592
2024-03-15	180.00	180.00	174.50	174.50	57,163
2024-03-14	176.50	180.50	177.50	180.00	345,363
2024-03-13	163.00	172.50	162.50	171.50	99,811
2024-03-12	165.50	166.00	164.00	164.00	79,566
2024-03-11	172.00	172.00	163.50	165.50	221,313
2024-03-08	172.00	173.00	171.00	172.00	227,754
2024-03-07	176.50	176.50	173.00	173.00	50,254
2024-03-06	175.00	179.00	175.00	176.50	127,382
2024-03-05	174.50	178.00	172.00	175.00	488,012
2024-03-04	171.50	175.00	171.50	173.00	101,804
2024-03-01	166.50	177.50	166.50	171.50	267,522
2024-02-29	172.50	172.50	166.50	166.50	59,086
2024-02-28	165.00	178.50	172.50	172.50	434,390
2024-02-27	165.00	165.00	165.00	165.00	75,321
2024-02-26	165.00	166.00	165.00	166.00	31,131
2024-02-23	160.00	166.00	160.00	165.00	198,064
2024-02-22	157.50	160.00	157.50	160.00	130,428
2024-02-21	160.00	160.00	158.00	158.00	176,301
2024-02-20	161.00	161.50	160.50	160.50	37,468
2024-02-19	155.00	166.00	160.50	166.00	86,210
2024-02-16	145.00	158.00	145.00	158.00	118,712
2024-02-15	151.00	149.00	145.00	145.00	360,362
2024-02-14	154.50	154.50	151.00	151.00	83,976
2024-02-13	161.50	161.50	154.50	154.50	143,001
2024-02-12	151.50	163.00	161.50	161.50	216,955
2024-02-09	142.00	152.50	140.50	151.50	385,299
2024-02-08	137.50	141.50	137.50	141.50	908,055
2024-02-07	142.50	140.00	135.00	137.50	348,801
2024-02-06	122.50	153.50	122.50	142.50	1,617,135
2024-02-05	97.00	108.00	99.00	108.00	599,973
2024-02-02	98.50	97.00	95.00	97.00	1,343,251
2024-02-01	95.50	98.00	98.00	98.00	401,516
2024-01-31	93.50	96.00	96.00	96.00	732,253
2024-01-30	95.00	96.00	96.00	96.00	62,854
2024-01-29	95.00	96.00	95.00	95.00	9,498
2024-01-26	95.00	97.20	95.00	95.00	5,100
2024-01-25	96.00	96.00	95.00	95.00	33,536
2024-01-24	98.60	98.60	96.00	96.00	66,063
2024-01-23	99.00	99.00	98.60	98.60	54,202
2024-01-22	99.00	99.00	99.00	99.00	46,729
2024-01-19	99.50	101.00	99.00	99.00	154,227
2024-01-18	100.00	100.00	99.50	99.50	220,503
2024-01-17	101.00	101.00	100.00	100.00	26,990
2024-01-16	101.00	101.00	101.00	101.00	9,825
2024-01-15	99.00	101.00	99.00	101.00	35,460
2024-01-12	98.00	99.50	98.00	99.00	70,756
2024-01-11	101.50	101.50	99.50	99.50	69,990
2024-01-10	101.50	101.50	98.00	101.50	26,034
2024-01-09	101.00	101.50	101.00	101.50	111,567
2024-01-08	102.00	102.00	100.00	101.00	47,375
2024-01-05	103.00	103.00	102.00	102.00	73,523
2024-01-04	104.00	104.00	101.00	103.00	36,954
2024-01-03	103.00	104.00	103.00	104.00	87,016
2024-01-02	99.00	103.00	99.00	103.00	21,844
2024-01-01	99.00	99.00	99.00	99.00	0
2023-12-29	97.00	99.00	97.00	99.00	2,500
2023-12-28	96.50	97.00	96.50	97.00	20,534
2023-12-27	98.30	97.00	96.50	96.50	33,505
2023-12-26	98.30	98.30	98.30	98.30	0
2023-12-25	98.30	98.30	98.30	98.30	0
2023-12-22	98.30	98.30	98.30	98.30	286
2023-12-21	98.50	100.00	100.00	100.00	13,586
2023-12-20	98.50	100.00	100.00	98.50	56,923
2023-12-19	99.00	100.00	98.50	98.50	11,487
2023-12-18	100.50	100.00	100.00	100.00	32,964
2023-12-15	100.50	99.00	99.00	100.50	12,142
2023-12-14	100.50	100.50	100.50	100.50	19,363
2023-12-13	100.50	100.50	100.50	100.50	60
2023-12-12	102.00	102.00	99.50	100.50	56,695
2023-12-11	101.50	103.00	101.50	102.50	35,604
2023-12-08	100.50	101.50	100.50	101.50	82,173
2023-12-07	99.50	100.50	100.00	100.50	61,152
2023-12-06	101.00	101.00	99.50	99.50	52,280
2023-12-05	103.00	103.00	101.00	101.00	35,985
2023-12-04	103.00	103.00	103.00	103.00	85
2023-12-01	101.00	103.00	101.00	103.00	36,405
2023-11-30	103.00	100.00	100.00	101.00	27,410
2023-11-29	103.50	103.50	103.00	103.00	25,056
2023-11-28	103.50	103.50	103.00	103.50	32,548
2023-11-27	106.00	106.00	102.50	103.50	48,270
2023-11-24	106.00	106.00	106.00	106.00	4,500
2023-11-23	106.00	106.00	106.00	106.00	69,011
2023-11-22	106.00	106.00	106.00	106.00	8,669
2023-11-21	107.00	107.00	106.00	106.00	14,534
2023-11-20	106.50	107.00	106.50	107.00	24,511
2023-11-17	106.00	106.50	106.00	106.50	6,895
2023-11-16	106.00	106.00	105.00	106.00	114,185
2023-11-15	102.00	106.00	101.00	106.00	224,757
2023-11-14	105.00	109.00	102.00	102.00	22,443
2023-11-13	105.00	105.00	104.00	104.00	44,725
2023-11-10	104.50	105.50	104.50	105.00	73,382
2023-11-09	105.00	105.00	105.00	105.00	42,378
2023-11-08	104.50	107.00	104.50	105.00	98,624
2023-11-07	105.00	106.00	106.00	104.50	95,602
2023-11-06	104.50	107.00	105.00	105.00	45,592
2023-11-03	106.00	105.50	104.50	104.50	20,130
2023-11-02	108.00	108.00	107.00	107.00	73,608
2023-11-01	108.00	108.00	108.00	108.00	650
2023-10-31	107.50	106.00	106.00	108.00	26,409
2023-10-30	112.00	112.00	109.00	112.00	19,743
2023-10-27	108.00	112.00	108.00	112.00	138,670
2023-10-26	105.00	108.00	106.50	108.00	8,119
2023-10-25	108.00	108.00	107.00	107.00	23,600
2023-10-24	107.00	108.00	106.00	106.00	43,105
2023-10-23	107.00	107.00	107.00	107.00	4,432
2023-10-20	106.50	107.00	106.50	107.00	71,407
2023-10-19	107.00	107.00	107.00	107.00	47,057
2023-10-18	106.25	107.00	106.25	107.00	139,497
2023-10-17	107.50	107.50	106.25	106.25	16,095
2023-10-16	106.50	108.00	106.50	108.00	99,813
2023-10-13	110.50	110.50	106.50	106.50	48,532
2023-10-12	112.50	112.50	110.50	110.50	87,380
2023-10-11	116.00	118.00	112.50	112.50	54,793
2023-10-10	110.00	118.00	112.50	118.00	70,492
2023-10-09	97.50	114.00	114.00	114.00	151,149
2023-10-06	96.50	97.80	96.50	97.50	87,345
2023-10-05	93.50	96.50	93.50	96.50	51,372
2023-10-04	94.00	94.00	93.00	93.50	358,272
2023-10-03	99.00	99.00	93.50	94.00	146,658
2023-10-02	90.50	95.00	93.00	95.00	213,931
2023-09-29	89.00	90.00	90.00	90.00	27,780
2023-09-28	89.00	89.50	89.00	89.00	27,980
2023-09-27	88.50	89.00	88.50	89.00	31,895
2023-09-26	92.50	92.50	88.50	88.50	65,562
2023-09-25	91.00	92.50	91.00	92.50	102,877
2023-09-22	93.50	93.50	92.50	92.50	42,500
2023-09-21	94.00	94.00	92.50	93.50	42,283
2023-09-20	90.50	93.50	90.50	93.50	79,168
2023-09-19	92.50	92.50	90.00	90.50	52,901
2023-09-18	92.50	92.50	92.50	92.50	24,816
2023-09-15	92.50	92.50	92.50	92.50	24,718
2023-09-14	91.00	92.50	91.00	92.50	61,592
2023-09-13	91.00	91.00	91.00	91.00	6,376
2023-09-12	91.00	91.00	91.00	91.00	34,679
2023-09-11	92.00	92.00	90.00	90.00	37,169
2023-09-08	91.00	93.00	92.00	92.00	239,638
2023-09-07	94.50	97.00	92.00	92.00	86,630
2023-09-06	92.00	95.00	92.00	94.50	518,651
2023-09-05	97.00	97.00	97.00	97.00	14,236
2023-09-04	99.00	100.00	96.00	97.00	63,197
2023-09-01	99.00	99.00	96.00	99.00	10,739
2023-08-31	99.00	99.00	99.00	99.00	20,600
2023-08-30	99.00	99.00	99.00	99.00	41
2023-08-29	100.00	100.00	99.00	99.00	9,994
2023-08-28	99.00	99.00	99.00	99.00	0
2023-08-25	99.00	99.00	99.00	99.00	6,912
2023-08-24	98.00	99.00	98.00	99.00	62,189
2023-08-23	98.00	98.00	98.00	98.00	950
2023-08-22	98.00	98.00	98.00	98.00	26,100
2023-08-21	98.00	98.00	98.00	98.00	5,888
2023-08-18	100.50	99.00	98.00	98.00	23,877
2023-08-17	103.00	105.00	100.50	100.50	7,699
2023-08-16	103.00	103.00	103.00	103.00	23,581
2023-08-15	103.00	103.00	103.00	103.00	9,300
2023-08-14	103.00	103.00	103.00	103.00	7,158
2023-08-11	103.00	103.00	103.00	103.00	119,743
2023-08-10	103.00	103.00	103.00	103.00	22,000
2023-08-09	103.00	103.00	103.00	103.00	216
2023-08-08	103.00	103.00	103.00	103.00	84,611
2023-08-07	104.00	104.00	103.00	103.00	37,812
2023-08-04	104.50	104.50	104.00	104.00	66,867
2023-08-03	106.00	106.00	105.00	105.00	60,522
2023-08-02	104.50	106.00	104.50	106.00	68,344
2023-08-01	104.50	104.50	104.50	104.50	35,389
2023-07-31	104.50	104.50	104.50	104.50	49,267
2023-07-28	105.00	105.50	104.50	104.50	112,137
2023-07-27	105.00	105.00	104.00	104.00	22,919
2023-07-26	108.50	108.50	105.00	105.00	115,258
2023-07-25	108.25	108.50	108.25	108.50	125,396
2023-07-24	107.00	109.00	105.00	108.25	207,377
2023-07-21	102.00	102.00	102.00	102.00	94,253
2023-07-20	104.00	104.00	102.00	102.00	24,140
2023-07-19	105.00	105.00	105.00	105.00	26,369
2023-07-18	106.50	106.50	106.00	106.00	53,492
2023-07-17	107.50	105.00	105.00	105.00	9,562
2023-07-14	107.50	107.50	107.50	107.50	35,456
2023-07-13	107.50	107.50	107.50	107.50	838
2023-07-12	105.50	107.50	105.50	107.50	56,304
2023-07-11	109.50	109.50	105.00	105.50	36,364
2023-07-10	114.00	114.00	108.50	109.50	76,260
2023-07-07	110.00	111.00	108.50	111.00	138,407
2023-07-06	111.50	112.00	112.00	112.00	13,436
2023-07-05	111.50	112.00	111.50	111.50	45,818
2023-07-04	112.50	112.50	111.50	111.50	1,596
2023-07-03	113.00	113.00	112.00	112.50	19,663
2023-06-30	113.50	113.50	112.50	113.00	69,362
2023-06-29	116.00	116.00	113.50	113.50	11,675
2023-06-28	120.50	120.50	115.50	115.50	48,499
2023-06-27	120.50	120.50	120.50	120.50	23,503
2023-06-26	117.50	120.50	117.50	120.50	211,482
2023-06-23	117.50	117.50	117.50	117.50	12,244
2023-06-22	117.50	117.50	117.50	117.50	200,445
2023-06-21	117.50	122.50	117.50	117.50	30,561
2023-06-20	118.00	118.00	117.50	117.50	52,366
2023-06-19	117.00	118.00	117.00	118.00	951,720
2023-06-16	112.00	116.50	112.00	116.00	59,973
2023-06-15	112.00	114.00	112.00	112.00	22,275
2023-06-14	110.00	112.00	110.00	112.00	31,231
2023-06-13	109.50	110.00	109.50	110.00	41,239
2023-06-12	111.00	111.00	109.50	109.50	77,388
2023-06-09	112.50	112.50	111.00	111.00	19,396
2023-06-08	113.50	113.50	112.50	112.50	3,229
2023-06-07	113.50	113.50	113.50	113.50	520
2023-06-06	114.50	115.50	112.50	113.50	32,125
2023-06-05	116.00	116.00	115.50	115.50	7,400
2023-06-02	117.50	117.50	116.00	116.00	2,500
2023-06-01	118.00	122.50	117.50	117.50	2,489
2023-05-31	118.00	118.00	118.00	118.00	40,525
2023-05-30	118.00	118.00	118.00	118.00	5,017
2023-05-29	118.00	118.00	118.00	118.00	0
2023-05-26	118.00	118.00	118.00	118.00	10,213
2023-05-25	118.00	118.00	118.00	118.00	5,000
2023-05-24	118.00	118.00	118.00	118.00	8,623
2023-05-23	118.50	118.50	118.00	118.00	9,169
2023-05-22	118.50	118.50	118.50	118.50	44,936
2023-05-19	118.50	117.50	117.50	118.50	28,391
2023-05-18	120.50	120.50	118.50	118.50	33,271
2023-05-17	122.50	122.50	121.00	121.00	24,194
2023-05-16	122.50	122.50	122.50	122.50	1,065,720
2023-05-15	122.50	122.50	122.50	122.50	2,000
2023-05-12	122.50	122.50	122.50	122.50	6,990
2023-05-11	117.50	123.00	117.50	122.50	78,691
2023-05-10	114.00	117.50	114.00	117.50	110,915
2023-05-09	114.50	114.50	113.50	113.50	18,291
2023-05-08	114.50	114.50	114.50	114.50	0
2023-05-05	114.50	114.50	114.50	114.50	2,750
2023-05-04	114.50	114.50	114.50	114.50	1,800
2023-05-03	112.50	113.50	113.00	113.50	11,734
2023-05-02	113.50	117.50	112.00	112.50	35,407
2023-05-01	113.50	113.50	113.50	113.50	0
2023-04-28	114.00	114.00	113.50	113.50	16,383
2023-04-27	110.50	114.00	110.50	114.00	10,507
2023-04-26	117.50	114.00	114.00	114.00	31,896
2023-04-25	117.50	117.50	117.50	117.50	5,845
2023-04-24	115.00	117.50	115.00	117.50	27,096
2023-04-21	118.50	116.00	115.00	115.00	61,287
2023-04-20	122.50	122.50	118.50	118.50	48,855
2023-04-19	125.00	125.00	122.50	122.50	29,901
2023-04-18	124.00	126.50	124.00	125.00	4,788
2023-04-17	128.00	128.00	124.00	124.00	42,085
2023-04-14	129.00	129.00	128.00	128.00	7,115
2023-04-13	131.50	131.50	128.50	129.00	5,683
2023-04-12	132.00	132.00	131.50	131.50	24,637
2023-04-11	127.50	132.00	127.50	132.00	64,879
2023-04-10	127.50	127.50	127.50	127.50	0
2023-04-07	127.50	127.50	127.50	127.50	0
2023-04-06	127.50	127.50	127.50	127.50	33,888
2023-04-05	128.50	128.50	127.50	127.50	58,357
2023-04-04	128.50	128.50	128.50	128.50	2,304
2023-04-03	126.00	128.50	125.50	128.50	395,607
2023-03-31	127.50	127.50	126.50	126.50	102,435
2023-03-30	127.50	126.00	126.00	127.50	38,414
2023-03-29	129.00	129.00	127.50	127.50	50,160
2023-03-28	128.00	135.00	129.00	129.00	49,502
2023-03-27	122.50	128.00	122.50	128.00	668,772
2023-03-24	122.00	122.50	122.00	122.50	35,992
2023-03-23	118.50	122.00	118.50	122.00	62,349
2023-03-22	119.50	120.00	118.00	118.50	88,895
2023-03-21	124.50	124.00	120.00	120.00	82,297
2023-03-20	127.50	124.00	124.00	124.00	90,063
2023-03-17	128.50	128.00	128.00	128.00	75,128
2023-03-16	127.50	129.00	127.50	128.50	55,922
2023-03-15	130.00	130.50	127.50	127.50	41,181
2023-03-14	134.00	134.00	129.00	129.00	126,429
2023-03-13	141.00	137.00	132.00	132.00	63,653
2023-03-10	141.50	141.50	140.00	140.00	10,163
2023-03-09	146.50	142.00	142.00	142.00	36,824
2023-03-08	148.50	148.50	146.50	146.50	23,790
2023-03-07	148.50	148.50	148.50	148.50	13,597
2023-03-06	148.50	148.50	148.50	148.50	12,768
2023-03-03	147.50	151.00	147.50	148.50	221,058
2023-03-02	146.00	146.00	145.00	146.00	28,927
2023-03-01	145.00	146.50	145.00	146.00	219,010
2023-02-28	146.00	146.00	145.00	145.00	353,216
2023-02-27	145.00	142.00	142.00	142.00	281,934
2023-02-24	142.50	142.50	142.50	142.50	1,954
2023-02-23	142.50	142.50	142.50	142.50	25,000
2023-02-22	142.50	142.50	142.50	142.50	7,364
2023-02-21	142.50	142.50	142.50	142.50	359
2023-02-20	142.50	142.50	142.50	142.50	535
2023-02-17	142.50	142.50	142.50	142.50	31,718
2023-02-16	142.50	142.50	142.50	142.50	3,836
2023-02-15	144.00	144.00	142.50	142.50	2,493
2023-02-14	144.00	144.00	144.00	144.00	0
2023-02-13	146.00	146.00	144.00	144.00	12,724
2023-02-10	147.50	147.50	147.50	147.50	21,458
2023-02-09	147.50	147.50	147.50	147.50	108,677
2023-02-08	147.50	147.50	147.50	147.50	62,303
2023-02-07	147.50	147.50	147.50	147.50	9
2023-02-06	147.50	147.50	147.50	147.50	2,436
2023-02-03	147.50	148.00	148.00	148.00	46,229
2023-02-02	147.50	147.50	147.50	147.50	40
2023-02-01	146.50	148.00	146.50	148.00	46,985
2023-01-31	142.00	146.50	142.00	146.50	36,416
2023-01-30	149.00	149.00	142.00	142.00	45,309
2023-01-27	147.50	149.00	146.00	149.00	15,918
2023-01-26	130.50	146.50	130.50	146.50	153,600
2023-01-25	127.00	127.00	127.00	131.50	4,725
2023-01-24	132.00	132.00	131.50	131.50	8,835
2023-01-23	132.00	132.00	132.00	132.00	11,475
2023-01-20	131.00	132.00	131.00	132.00	12,251
2023-01-19	128.00	128.00	128.00	128.00	8,000
2023-01-18	130.00	130.00	128.00	128.00	30,639
2023-01-17	130.00	131.00	130.00	130.00	104,752
2023-01-16	132.00	132.00	130.00	130.00	81,655
2023-01-13	132.00	132.00	132.00	132.00	28,602
2023-01-12	132.00	132.00	132.00	132.00	27,230
2023-01-11	132.00	133.50	132.00	132.00	34,575
2023-01-10	132.00	132.00	132.00	132.00	74,100
2023-01-09	132.00	132.00	132.00	132.00	16,780
2023-01-06	126.00	131.50	126.00	130.50	65,013
2023-01-05	126.00	126.00	126.00	126.00	4,973
2023-01-04	127.50	126.00	126.00	126.00	32,986
2023-01-03	136.00	135.00	128.00	128.00	71,048
2023-01-02	136.00	136.00	136.00	136.00	0
2022-12-30	136.50	136.50	136.00	136.00	3,526
2022-12-29	137.50	137.50	136.50	136.50	14,454
2022-12-28	139.00	139.00	137.50	137.50	4,988
2022-12-27	139.00	139.00	139.00	139.00	0
2022-12-26	139.00	139.00	139.00	139.00	0
2022-12-23	137.00	139.00	137.00	139.00	3,378
2022-12-22	141.50	139.00	137.00	137.00	39,965
2022-12-21	141.50	141.50	141.50	141.50	9,270
2022-12-20	141.50	142.50	141.50	141.50	0
2022-12-19	141.50	141.50	141.50	141.50	11,620
2022-12-16	146.00	143.00	143.00	143.00	39,631
2022-12-15	147.00	147.00	146.00	146.00	4,719
2022-12-14	145.00	147.00	145.00	147.00	16,701
2022-12-13	150.00	150.00	145.00	146.00	16,866
2022-12-12	151.50	155.00	150.00	150.00	9,400
2022-12-09	151.50	151.50	151.50	151.50	57,088
2022-12-08	151.50	151.50	151.50	151.50	19,194
2022-12-07	151.50	151.50	151.50	151.50	0
2022-12-06	149.00	153.00	149.00	151.50	84,400
2022-12-05	143.50	149.50	143.50	149.50	82,947
2022-12-02	143.50	143.50	143.50	143.50	7,381
2022-12-01	143.00	145.00	143.00	143.50	21,784
2022-11-30	142.50	143.00	142.50	143.00	56,389
2022-11-29	142.50	142.50	142.50	142.50	2,391
2022-11-28	141.50	142.50	141.50	142.50	7,350
2022-11-25	138.00	141.50	138.00	141.50	12,175
2022-11-24	139.00	139.00	138.00	138.00	900
2022-11-23	139.00	139.00	139.00	139.00	2,003
2022-11-22	139.00	139.00	139.00	139.00	11,602
2022-11-21	141.50	139.00	136.00	139.00	13,414
2022-11-18	141.50	141.50	141.50	141.50	8,941
2022-11-17	143.50	143.50	141.00	141.50	9,343
2022-11-16	143.50	143.50	143.50	143.50	8,510
2022-11-15	149.00	149.00	143.50	143.50	45,701
2022-11-14	150.50	150.50	149.00	149.00	14,636
2022-11-11	149.00	150.50	149.00	150.50	24,142
2022-11-10	149.00	149.00	149.00	149.00	1,672
2022-11-09	144.00	151.50	144.00	149.00	69,927
2022-11-08	147.00	147.00	144.00	144.00	26,008
2022-11-07	147.00	147.00	147.00	147.00	1,526
2022-11-04	145.00	147.00	145.00	147.00	14,500
2022-11-03	148.50	148.50	145.00	145.00	16,487
2022-11-02	148.50	148.50	148.50	148.50	674
2022-11-01	148.50	148.50	148.50	148.50	18,101
2022-10-31	147.00	148.50	147.00	148.50	26,957
2022-10-28	147.00	147.00	147.00	147.00	6,185
2022-10-27	147.00	147.00	147.00	147.00	2,745
2022-10-26	147.00	147.00	147.00	147.00	1,760
2022-10-25	147.00	147.00	147.00	147.00	6,000
2022-10-24	143.50	147.00	143.50	147.00	31,675
2022-10-21	144.00	144.00	143.50	143.50	13,006
2022-10-20	142.50	144.00	142.50	144.00	1,280,629
2022-10-19	142.50	139.00	139.00	142.50	122
2022-10-18	140.00	142.50	140.00	142.50	38,393
2022-10-17	143.50	143.50	143.50	143.50	8,221
2022-10-14	140.50	143.50	140.50	143.50	51,616
2022-10-13	141.00	142.00	138.00	140.50	5,677
2022-10-12	143.50	143.50	141.00	141.00	21,910
2022-10-11	145.50	145.50	142.50	143.50	29,666
2022-10-10	155.50	155.50	142.50	145.50	117,565
2022-10-07	154.50	155.00	154.50	155.00	29,593
2022-10-06	154.50	154.50	154.50	154.50	20,818
2022-10-05	148.50	155.00	148.50	154.50	127,877
2022-10-04	143.50	148.50	143.50	148.50	8,466
2022-10-03	139.00	137.00	137.00	137.00	19,904
2022-09-30	143.50	143.50	137.50	139.00	17,033
2022-09-29	145.00	145.00	143.50	143.50	6,044
2022-09-28	146.00	146.00	145.00	145.00	20,540
2022-09-27	143.50	146.00	143.50	146.00	9,723
2022-09-26	148.50	148.50	141.00	141.00	60,654
2022-09-23	157.00	157.50	148.50	148.50	35,446
2022-09-22	152.50	159.00	152.50	157.00	52,715
2022-09-21	152.50	150.00	150.00	150.00	24,210
2022-09-20	160.50	160.50	152.50	152.50	42,093
2022-09-19	160.50	160.50	160.50	160.50	0
2022-09-16	162.50	162.50	160.50	160.50	18,456
2022-09-15	161.00	162.50	161.00	162.50	41,951
2022-09-14	161.50	161.50	153.50	161.00	77,194
2022-09-13	156.50	170.00	166.00	166.00	78,451
2022-09-12	146.50	158.00	146.50	156.50	77,238
2022-09-09	143.00	143.00	143.00	143.00	37,999
2022-09-08	140.50	144.00	140.50	143.00	61,825
2022-09-07	138.00	140.00	139.00	139.50	29,317
2022-09-06	132.50	140.00	136.00	140.00	69,419
2022-09-05	133.50	133.50	132.50	132.50	34,795
2022-09-02	133.00	133.50	133.00	133.50	23,577
2022-09-01	136.50	130.00	130.00	133.00	38,111
2022-08-31	136.50	136.50	135.00	136.50	15,822
2022-08-30	139.00	139.00	136.00	136.00	45,588
2022-08-29	139.00	139.00	139.00	139.00	0
2022-08-26	139.50	140.50	139.00	139.00	16,087
2022-08-25	139.00	140.50	138.00	139.50	10,264
2022-08-24	140.50	140.50	140.50	140.50	3,484
2022-08-23	145.00	145.00	140.00	140.50	42,779
2022-08-22	156.50	156.50	145.00	145.00	53,995
2022-08-19	156.50	156.50	156.50	156.50	12,500
2022-08-18	156.50	156.50	156.50	156.50	1,580
2022-08-17	158.00	158.00	156.50	156.50	37,649
2022-08-16	158.00	158.00	158.00	158.00	14,969
2022-08-15	158.50	158.50	158.00	158.00	11,963
2022-08-12	156.50	158.50	153.00	158.50	44,384
2022-08-11	156.50	156.50	156.50	156.50	19,943
2022-08-10	158.00	158.00	156.50	156.50	76,691
2022-08-09	155.00	158.00	153.00	158.00	18,828
2022-08-08	152.00	155.00	150.00	155.00	52,278
2022-08-05	152.00	152.00	152.00	152.00	38,862
2022-08-04	152.00	152.00	152.00	152.00	685,111
2022-08-03	153.50	152.50	152.00	152.00	40,022
2022-08-02	152.50	153.50	152.50	153.50	14,370
2022-08-01	152.50	153.50	150.00	152.50	23,368
2022-07-29	144.50	153.00	144.50	152.50	84,760
2022-07-28	135.00	144.50	135.00	144.50	75,834
2022-07-27	135.00	135.00	135.00	135.00	7,465
2022-07-26	136.50	136.50	134.00	135.00	25,186
2022-07-25	141.50	141.50	136.50	136.50	34,057
2022-07-22	131.50	141.50	131.50	141.50	55,875
2022-07-21	138.50	138.50	131.50	132.00	62,029
2022-07-20	138.50	141.50	138.50	138.50	38,722
2022-07-19	138.50	138.50	138.50	138.50	9,358
2022-07-18	137.50	138.50	137.50	138.50	135,984
2022-07-15	133.50	139.00	139.00	137.50	25,729
2022-07-14	135.50	136.00	136.00	133.50	33,924
2022-07-13	142.50	142.50	136.00	136.00	38,586
2022-07-12	142.50	142.50	142.50	142.50	921
2022-07-11	148.00	148.00	142.00	142.50	7,596
2022-07-08	143.50	143.50	143.50	143.50	4,538
2022-07-07	143.50	143.50	143.50	143.50	14,330
2022-07-06	143.50	143.50	143.50	143.50	21,055
2022-07-05	143.50	143.50	143.50	143.50	5,814
2022-07-04	142.50	143.50	142.50	143.50	30,840
2022-07-01	142.50	142.00	142.00	142.50	29,776
2022-06-30	148.00	151.00	142.50	142.50	84,377
2022-06-29	152.50	152.50	152.50	152.50	14,567
2022-06-28	155.00	155.00	152.50	152.50	6,670
2022-06-27	159.00	159.00	156.50	156.50	80,965
2022-06-24	160.00	160.00	159.00	159.00	605,884
2022-06-23	159.00	162.50	158.50	160.00	48,050
2022-06-22	155.00	159.00	155.00	159.00	1,024,555
2022-06-21	152.50	157.50	152.50	155.00	20,617
2022-06-20	152.50	152.50	148.00	152.50	17,644
2022-06-17	147.50	152.50	147.50	152.50	31,502
2022-06-16	153.00	153.00	147.50	147.50	58,364
2022-06-15	157.50	157.50	153.00	153.00	10,764
2022-06-14	160.00	160.00	157.50	157.50	138,490
2022-06-13	160.00	161.00	157.00	160.00	77,336
2022-06-10	157.50	161.00	157.50	161.00	94,906
2022-06-09	152.50	155.00	155.00	155.00	147,909
2022-06-08	147.00	152.50	144.00	152.50	1,139,535
2022-06-07	147.00	147.00	147.00	147.00	50,352
2022-06-06	147.00	148.00	148.00	148.00	85,168
2022-06-03	148.00	148.00	148.00	148.00	0
2022-06-02	148.00	148.00	148.00	148.00	0
2022-06-01	151.00	151.00	147.00	148.00	133,443
2022-05-31	158.00	153.00	150.00	151.50	67,175
2022-05-30	157.50	158.00	157.50	158.00	38,539
2022-05-27	153.50	157.50	153.50	157.50	35,975
2022-05-26	153.50	153.50	152.50	153.50	16,161
2022-05-25	160.50	160.50	148.50	153.50	41,684
2022-05-24	161.50	161.50	160.50	160.50	31,750
2022-05-23	161.50	161.50	161.50	161.50	125,100
2022-05-20	162.50	162.50	161.50	161.50	11,622
2022-05-19	162.50	162.50	162.50	162.50	13,239
2022-05-18	162.50	162.50	162.50	162.50	3,162
2022-05-17	162.50	162.50	162.50	162.50	41,325
2022-05-16	162.50	162.50	162.50	162.50	24,815
2022-05-13	162.50	162.50	162.50	162.50	104,382
2022-05-12	168.50	168.50	162.50	162.50	74,913
2022-05-11	165.50	168.50	165.50	168.50	356,057
2022-05-10	160.00	166.00	162.00	165.50	52,893
2022-05-09	164.00	161.00	158.50	160.00	59,070
2022-05-06	176.00	165.00	165.00	165.00	43,242
2022-05-05	173.00	176.00	173.00	176.00	24,021
2022-05-04	179.50	173.00	173.00	173.00	61,486
2022-05-03	188.50	188.50	179.50	179.50	156,543
2022-05-02	188.50	188.50	188.50	188.50	0
2022-04-29	188.50	188.50	188.50	188.50	15,093
2022-04-28	187.50	191.00	187.50	190.50	119,416
2022-04-27	182.50	187.50	182.50	187.50	74,860
2022-04-26	176.00	183.50	176.00	182.50	100,053
2022-04-25	181.50	176.00	176.00	176.00	84,223
2022-04-22	193.00	193.00	181.50	181.50	153,566
2022-04-21	204.00	204.00	192.50	193.00	75,537
2022-04-20	204.00	204.00	204.00	204.00	17,977
2022-04-19	205.00	205.00	202.00	204.00	80,329
2022-04-18	208.00	208.00	208.00	208.00	0
2022-04-15	208.00	208.00	208.00	208.00	0
2022-04-14	204.00	208.00	208.00	208.00	112,284
2022-04-13	198.00	202.00	202.00	202.00	175,555
2022-04-12	197.00	202.00	194.00	198.00	194,202
2022-04-11	183.50	197.00	182.00	197.00	144,993
2022-04-08	181.00	183.50	178.00	183.50	171,912
2022-04-07	177.00	181.00	176.00	181.00	225,861
2022-04-06	172.50	177.00	172.50	177.00	131,939
2022-04-05	172.00	175.00	172.00	175.00	369,068
2022-04-04	171.50	174.00	170.00	172.50	21,769
2022-04-01	167.50	173.50	167.50	171.50	45,615
2022-03-31	167.50	167.50	166.50	167.50	27,901
2022-03-30	165.00	167.50	165.00	167.50	17,747
2022-03-29	167.50	169.00	166.50	166.50	60,205
2022-03-28	170.00	173.00	167.00	170.00	81,590
2022-03-25	169.00	175.00	165.00	165.00	235,869
2022-03-24	152.00	164.50	147.50	164.50	3,185,566
2022-03-23	146.50	146.50	146.50	146.50	82,539
2022-03-22	145.00	146.50	142.00	146.50	77,945
2022-03-21	151.50	151.50	140.00	144.50	100,680
2022-03-18	142.50	146.00	142.50	146.00	347,096
2022-03-17	140.00	142.50	137.00	142.50	6,962
2022-03-16	142.00	142.00	139.00	140.00	16,305
2022-03-15	142.00	142.00	142.00	142.00	59,714
2022-03-14	139.50	142.00	139.50	142.00	30,931
2022-03-11	137.50	139.50	135.00	139.50	60,922
2022-03-10	137.50	137.50	137.50	137.50	45,204
2022-03-09	135.00	134.00	134.00	134.00	73,779
2022-03-08	127.50	137.50	125.00	135.00	63,874
2022-03-07	130.00	130.00	121.50	127.50	211,124
2022-03-04	147.50	132.50	127.50	130.00	418,751
2022-03-03	147.50	150.00	150.00	150.00	46,675
2022-03-02	154.50	150.00	147.50	150.00	98,347
2022-03-01	158.50	158.50	154.50	154.50	51,165
2022-02-28	161.50	161.50	158.50	158.50	25,096
2022-02-25	162.50	162.00	162.00	162.00	57,730
2022-02-24	163.00	163.00	160.00	161.00	79,316
2022-02-23	164.00	164.00	164.00	164.00	329,645
2022-02-22	161.50	164.00	164.00	164.00	590,295
2022-02-21	162.50	162.50	159.00	159.00	26,214
2022-02-18	161.50	161.50	160.00	161.50	19,958
2022-02-17	160.50	161.50	160.50	161.50	17,377
2022-02-16	160.50	160.50	160.50	160.50	4,090
2022-02-15	157.50	161.50	157.50	160.50	151,699
2022-02-14	159.50	159.50	158.50	158.50	45,063
2022-02-11	163.50	163.00	159.50	159.50	19,538
2022-02-10	168.50	170.00	168.00	168.00	47,221
2022-02-09	171.50	169.00	168.50	168.50	54,479
2022-02-08	168.50	169.00	168.50	167.50	156,286
2022-02-07	167.50	167.50	165.00	167.50	29,849
2022-02-04	167.00	168.50	167.00	167.50	14,164
2022-02-03	175.00	175.00	167.00	167.00	54,337
2022-02-02	177.00	172.50	170.00	171.50	276,064
2022-02-01	169.50	169.50	167.50	168.50	2,600
2022-01-31	170.50	170.50	169.50	169.50	2,336
2022-01-28	176.50	170.00	170.00	170.50	27,156
2022-01-27	180.50	180.50	176.50	176.50	21,782
2022-01-26	181.00	181.00	181.00	181.00	149,535
2022-01-25	181.00	181.00	181.00	181.00	32,096
2022-01-24	195.50	195.50	178.50	178.50	64,348
2022-01-21	196.00	196.00	195.50	195.50	18,389
2022-01-20	196.00	196.00	196.00	196.00	2,000
2022-01-19	196.00	196.00	196.00	196.00	10,320
2022-01-18	198.00	198.00	196.00	196.00	22,055
2022-01-17	194.00	197.00	190.00	197.00	18,879
2022-01-14	191.50	194.00	191.50	194.00	357,755
2022-01-13	183.00	190.50	183.00	190.50	54,251
2022-01-12	184.00	184.00	183.00	183.00	36,010
2022-01-11	183.00	183.00	183.00	183.00	1,374
2022-01-10	181.00	183.00	180.50	183.00	16,834
2022-01-07	170.50	181.00	170.50	181.00	136,931
2022-01-06	173.50	173.50	170.50	170.50	26,740
2022-01-05	173.50	173.50	173.50	173.50	6,181
2022-01-04	176.00	176.00	173.50	173.50	12,806
2022-01-03	176.00	176.00	176.00	176.00	0
2021-12-31	176.00	175.00	175.00	176.00	3,493
2021-12-30	171.50	180.00	171.50	176.00	52,306
2021-12-29	161.50	171.50	161.50	171.50	51,960
2021-12-28	161.50	161.50	161.50	161.50	0
2021-12-27	161.50	161.50	161.50	161.50	0
2021-12-24	151.50	161.50	151.50	161.50	60,329
2021-12-23	154.00	155.00	154.00	151.50	3,704
2021-12-22	152.50	152.50	151.50	151.50	7,856
2021-12-21	156.50	156.50	152.50	152.50	31,825
2021-12-20	160.50	160.50	156.00	156.50	27,170
2021-12-17	160.50	160.50	156.00	160.50	14,537
2021-12-16	160.50	160.50	160.50	160.50	1,211
2021-12-15	161.50	162.50	160.50	160.50	23,096
2021-12-14	161.50	161.50	158.00	161.50	17,532
2021-12-13	157.50	162.00	162.00	162.00	26,912
2021-12-10	162.50	162.50	157.50	157.50	47,901
2021-12-09	151.00	163.50	151.00	162.50	65,886
2021-12-08	151.00	151.00	151.00	151.00	2,732
2021-12-07	148.00	152.50	148.00	151.00	62,086
2021-12-06	147.50	148.00	147.50	148.00	8,254
2021-12-03	151.50	151.50	144.50	147.50	74,816
2021-12-02	156.00	156.00	151.50	151.50	14,949
2021-12-01	160.00	160.00	154.50	156.00	18,860
2021-11-30	163.50	163.50	159.50	160.00	22,700
2021-11-29	157.50	163.50	157.50	163.50	22,436
2021-11-26	164.00	164.00	156.50	157.50	23,800
2021-11-25	171.00	171.00	165.00	165.00	49,396
2021-11-24	170.00	171.00	170.00	171.00	39,686
2021-11-23	177.50	177.50	157.00	170.00	143,869
2021-11-22	182.00	182.00	177.50	177.50	22,656
2021-11-19	182.00	182.00	178.00	182.00	11,709
2021-11-18	196.00	196.00	182.00	182.00	45,402
2021-11-17	196.00	197.00	194.00	196.00	15,137
2021-11-16	197.00	197.00	194.00	196.00	27,780
2021-11-15	196.00	197.00	196.00	197.00	28,036
2021-11-12	192.00	200.00	200.00	200.00	128,659
2021-11-11	184.00	191.50	180.00	191.50	54,447
2021-11-10	183.50	183.50	182.50	182.50	15,650
2021-11-09	182.50	183.50	182.50	183.50	3,155
2021-11-08	181.50	183.50	181.50	182.50	16,657
2021-11-05	179.50	180.00	179.50	180.00	35,144
2021-11-04	177.50	179.50	177.50	179.50	8,574
2021-11-03	186.00	186.00	177.50	177.50	53,151
2021-11-02	182.50	186.00	182.50	186.00	20,513
2021-11-01	177.50	182.00	182.00	182.00	54,446
2021-10-29	177.50	177.50	177.50	177.50	2,908
2021-10-28	177.50	177.50	177.50	177.50	8,521
2021-10-27	182.00	179.00	177.50	177.50	41,825
2021-10-26	183.00	183.00	182.00	182.00	15,750
2021-10-25	182.00	183.00	180.00	183.00	17,942
2021-10-22	194.00	194.00	182.00	182.00	27,167
2021-10-21	195.50	196.00	190.00	190.00	95,866
2021-10-20	196.50	196.50	193.00	195.50	41,448
2021-10-19	193.50	196.50	190.00	196.50	27,941
2021-10-18	187.50	196.00	187.50	193.50	108,499
2021-10-15	186.00	187.50	185.00	187.50	57,950
2021-10-14	183.50	183.50	183.50	183.50	29,257
2021-10-13	184.50	185.00	183.50	183.50	10,543
2021-10-12	185.50	185.50	183.50	183.50	42,491
2021-10-11	184.50	185.50	184.50	185.50	31,850
2021-10-08	186.00	186.00	183.00	184.50	112,889
2021-10-07	187.00	187.00	186.00	186.00	29,552
2021-10-06	188.50	188.50	185.00	187.00	18,198
2021-10-05	187.00	188.50	187.00	187.50	37,763
2021-10-04	187.00	187.00	186.00	187.00	35,590
2021-10-01	196.00	196.00	187.50	187.50	58,932
2021-09-30	201.00	201.00	196.00	201.00	53,077
2021-09-29	198.00	210.00	201.00	201.00	364,825
2021-09-28	188.00	196.00	196.00	196.00	75,454
2021-09-27	178.50	194.50	178.50	189.00	328,601
2021-09-24	168.50	171.00	166.00	170.50	338,894
2021-09-23	168.50	168.50	168.50	168.50	15,008
2021-09-22	167.50	169.50	167.50	168.50	24,870
2021-09-21	160.00	169.50	160.00	167.50	45,090
2021-09-20	161.50	161.50	158.00	160.00	70,426
2021-09-17	157.50	162.00	162.00	162.00	14,077
2021-09-16	159.00	159.00	157.50	157.50	12,874
2021-09-15	159.00	159.00	159.00	159.00	6,831
2021-09-14	161.50	163.00	159.00	159.00	63,271
2021-09-13	153.50	161.50	153.50	161.50	60,323
2021-09-10	152.50	154.50	152.50	153.50	71,668
2021-09-09	152.50	152.50	152.50	152.50	15,127
2021-09-08	146.00	152.50	150.00	152.50	90,400
2021-09-07	146.50	146.50	146.50	146.50	5,732
2021-09-06	143.00	146.50	143.00	146.50	13,455
2021-09-03	143.00	143.00	143.00	143.00	57
2021-09-02	143.00	143.00	142.00	143.00	22,290
2021-09-01	140.50	143.00	140.50	143.00	86,684
2021-08-31	140.00	141.00	139.00	140.50	82,954
2021-08-30	139.50	139.50	139.50	139.50	0
2021-08-27	139.50	139.50	139.50	139.50	1,607
2021-08-26	139.50	139.50	139.50	139.50	17,620
2021-08-25	145.00	145.00	139.00	139.50	56,972
2021-08-24	137.50	142.00	137.50	142.00	50,475
2021-08-23	135.50	137.50	134.50	137.50	28,194
2021-08-20	135.50	135.50	135.50	135.50	14,399
2021-08-19	141.00	141.00	134.50	135.50	51,188
2021-08-18	141.50	142.00	140.00	140.00	30,230
2021-08-17	131.50	141.50	130.00	141.50	214,970
2021-08-16	123.50	131.50	123.50	131.50	67,447
2021-08-13	123.50	123.50	123.50	123.50	5,276
2021-08-12	121.50	123.50	121.50	123.50	23,692
2021-08-11	122.00	122.00	120.00	121.50	10,569
2021-08-10	122.50	125.50	122.00	122.00	58,199
2021-08-09	119.00	123.50	119.00	123.00	37,990
2021-08-06	117.50	119.00	117.50	119.00	35,830
2021-08-05	117.50	119.00	119.00	117.50	55,164
2021-08-04	111.00	118.50	111.00	117.50	67,985
2021-08-03	111.00	111.00	111.00	111.00	22
2021-08-02	111.00	111.00	109.00	111.00	12,883
2021-07-30	110.00	111.00	110.00	111.00	8,131
2021-07-29	111.50	111.50	110.00	110.00	9,854
2021-07-28	110.50	113.00	113.00	111.50	15,359
2021-07-27	110.50	110.50	110.50	110.50	0
2021-07-26	111.50	111.50	110.00	110.50	5,408
2021-07-23	115.00	115.00	111.50	111.50	7,500
2021-07-22	115.50	115.50	114.50	114.50	14,776
2021-07-21	115.50	114.00	114.00	114.00	7,149
2021-07-20	118.50	118.50	115.50	115.50	15,681
2021-07-19	119.00	119.00	118.50	118.50	161,233
2021-07-16	119.00	119.00	119.00	119.00	1,710
2021-07-15	119.00	119.00	119.00	119.00	52,511
2021-07-14	119.00	119.00	119.00	119.00	1,537
2021-07-13	119.00	119.00	119.00	119.00	140,300
2021-07-12	119.00	119.00	119.00	119.00	390
2021-07-09	120.00	120.00	120.00	120.00	3,524
2021-07-08	120.00	120.00	118.00	120.00	0
2021-07-07	120.00	118.00	118.00	120.00	12,447
2021-07-06	120.00	120.00	120.00	120.00	0
2021-07-05	120.00	120.00	120.00	120.00	897
2021-07-02	120.00	120.00	120.00	120.00	1,184
2021-07-01	120.00	120.00	120.00	120.00	1,070
2021-06-30	120.50	120.50	118.00	120.00	10,000
2021-06-29	121.00	122.00	120.50	120.50	13,464
2021-06-28	121.00	121.00	121.00	121.00	8,713
2021-06-25	122.00	122.00	121.00	121.00	1,507,683
2021-06-24	122.00	122.00	122.00	122.00	0
2021-06-23	122.00	122.00	122.00	122.00	6,625
2021-06-22	122.00	125.00	125.00	122.00	24,998
2021-06-21	121.50	122.00	121.00	122.00	2,791
2021-06-18	126.50	126.50	122.00	122.00	57,348
2021-06-17	125.50	126.50	125.50	126.50	35,221
2021-06-16	124.50	126.00	124.50	125.50	47,000
2021-06-15	122.50	124.50	121.00	124.50	8,465
2021-06-14	123.50	123.50	122.50	122.50	7,683
2021-06-11	123.50	123.50	123.50	123.50	4,039
2021-06-10	123.50	123.50	123.50	123.50	620
2021-06-09	123.50	123.50	122.00	123.50	3,779
2021-06-08	123.50	123.50	122.00	123.50	2,310
2021-06-07	125.00	125.00	125.00	125.00	22,451
2021-06-04	121.50	125.00	121.50	125.00	183,031
2021-06-03	119.00	121.50	119.00	121.50	52,145
2021-06-02	118.50	119.00	117.00	119.00	118,734
2021-06-01	118.50	118.50	118.50	118.50	9,505
2021-05-28	118.50	118.50	118.50	118.50	6,755
2021-05-27	118.50	120.00	120.00	120.00	18,640
2021-05-26	118.50	118.50	118.50	118.50	2,112
2021-05-25	118.50	118.50	118.50	118.50	28,935
2021-05-24	118.50	118.50	118.50	118.50	4,200
2021-05-21	118.50	118.50	118.50	118.50	669
2021-05-20	118.50	118.50	118.50	118.50	29,314
2021-05-19	118.50	118.50	117.00	118.50	0
2021-05-18	118.00	118.50	118.00	118.50	22,063
2021-05-17	118.00	118.00	116.00	118.00	14,004
2021-05-14	116.00	118.00	116.00	118.00	23,051
2021-05-13	117.50	117.50	115.50	115.50	29,441
2021-05-12	117.50	117.50	117.50	117.50	8,757
2021-05-11	122.50	122.50	116.00	116.00	34,941
2021-05-10	123.50	123.50	122.50	122.50	56,995
2021-05-07	123.50	123.50	123.50	123.50	272,220
2021-05-06	123.50	123.50	123.00	123.50	84,630
2021-05-05	125.50	125.50	123.50	123.50	72,169
2021-05-04	124.50	127.00	127.00	127.00	16,581
2021-04-30	126.00	126.00	126.00	126.00	20,071
2021-04-29	126.00	126.00	125.00	126.00	113,075
2021-04-28	119.00	126.50	119.00	126.00	146,421
2021-04-27	119.00	119.00	117.00	119.00	15,805
2021-04-26	118.00	118.00	117.00	118.00	256,388
2021-04-23	119.50	119.50	118.00	118.00	145,000
2021-04-22	120.00	120.00	119.50	119.50	4,500
2021-04-21	123.00	128.00	120.00	120.00	11,566
2021-04-20	123.00	123.00	123.00	123.00	4,000
2021-04-19	127.50	127.50	123.50	123.50	51,706
2021-04-16	128.00	128.00	127.50	127.50	28,303
2021-04-15	125.50	128.00	125.50	128.00	29,760
2021-04-14	121.00	126.50	120.00	125.50	106,523
2021-04-13	113.00	121.00	113.00	121.00	83,672
2021-04-12	113.00	114.00	114.00	113.00	17,272
2021-04-09	113.00	113.00	113.00	113.00	6,191
2021-04-08	115.50	116.00	113.00	113.00	59,999
2021-04-07	119.00	119.00	115.50	115.50	252,168
2021-04-06	119.50	121.00	119.50	121.00	25,421
2021-04-01	119.50	119.50	119.50	119.50	989
2021-03-31	120.00	115.00	115.00	115.00	13,307
2021-03-30	117.50	120.50	117.50	120.00	25,639
2021-03-29	118.00	118.00	117.50	117.50	15,076
2021-03-26	119.50	119.50	115.00	115.00	13,213
2021-03-25	121.50	121.50	119.50	119.50	55,150
2021-03-24	121.50	124.00	121.50	121.50	2,967
2021-03-23	122.00	122.00	121.50	121.50	18,600
2021-03-22	122.00	125.00	125.00	125.00	8,114
2021-03-19	122.00	122.00	122.00	122.00	49,404
2021-03-18	117.50	122.00	117.50	122.00	28,487
2021-03-17	116.00	119.50	116.00	117.50	85,126
2021-03-16	112.50	111.00	110.00	111.00	87,674
2021-03-15	112.50	112.50	112.50	112.50	21,455
2021-03-12	114.50	114.50	112.50	112.50	9,184
2021-03-11	110.00	115.00	113.00	114.50	137,519
2021-03-10	111.00	111.00	109.00	110.00	88,853
2021-03-09	111.00	111.00	111.00	111.00	31,862
2021-03-08	113.00	113.00	111.00	111.00	80,927
2021-03-05	113.00	113.00	112.00	113.00	334
2021-03-04	114.50	114.50	113.50	113.50	613,661
2021-03-03	108.50	115.00	108.50	115.00	145,840
2021-03-02	108.50	108.50	108.50	108.50	5,494
2021-03-01	110.00	111.00	111.00	111.00	48,668
2021-02-26	114.50	114.50	109.50	110.00	38,685
2021-02-25	113.50	114.50	113.00	114.50	47,623
2021-02-24	113.50	113.50	113.50	113.50	33,426
2021-02-23	113.50	118.00	118.00	118.00	134,864
2021-02-22	106.00	113.50	106.00	113.50	198,785
2021-02-19	110.00	110.00	106.00	106.00	50,109
2021-02-18	108.00	108.00	103.00	105.00	36,072
2021-02-17	103.00	103.00	102.00	103.00	0
2021-02-16	102.50	103.00	102.50	103.00	21,067
2021-02-15	102.50	102.50	101.00	102.50	1,050
2021-02-12	101.00	102.50	101.00	102.50	109,152
2021-02-11	99.50	100.00	98.00	100.00	19,790
2021-02-10	97.50	100.00	96.00	100.00	67,889
2021-02-09	97.00	97.50	97.00	97.50	12,898
2021-02-08	95.00	97.00	95.00	97.00	44,720
2021-02-05	94.00	96.00	95.00	95.00	33,000
2021-02-04	94.00	95.00	95.00	95.00	12,197
2021-02-03	90.00	94.00	90.00	94.00	104,519
2021-02-02	90.00	90.00	90.00	90.00	1,228
2021-02-01	89.00	90.00	87.00	90.00	76,175
2021-01-29	90.00	90.00	89.00	89.00	7,082
2021-01-28	90.00	90.00	89.50	90.00	10,831
2021-01-27	89.00	90.00	89.00	90.00	27,982
2021-01-26	88.50	89.00	87.00	89.00	80,292
2021-01-25	88.50	88.50	88.50	88.50	26,635
2021-01-22	90.50	90.50	88.50	88.50	25,766
2021-01-21	91.00	91.00	90.50	90.50	64,348
2021-01-20	91.00	91.00	91.00	91.00	295,589
2021-01-19	90.50	91.00	90.50	91.00	19,217
2021-01-18	90.00	90.50	90.00	90.50	59,737
2021-01-15	91.00	91.00	91.00	91.00	6,860
2021-01-14	91.00	91.00	91.00	91.00	205
2021-01-13	91.00	91.00	91.00	91.00	9,522
2021-01-12	91.00	92.00	92.00	91.00	4,748
2021-01-11	91.50	91.50	91.00	91.00	25,377
2021-01-08	93.50	93.50	91.50	91.50	19,792
2021-01-07	94.50	94.50	93.50	93.50	16,747
2021-01-06	93.00	95.00	93.00	94.50	21,633
2021-01-05	95.00	95.00	95.00	95.00	18,189
2021-01-04	95.00	96.00	96.00	95.00	2,570
2020-12-31	96.00	96.00	95.00	95.00	49,629
2020-12-30	97.00	97.00	96.00	96.00	21,492
2020-12-29	96.50	97.00	94.00	97.00	18,927
2020-12-24	97.00	97.00	96.50	96.50	2,040
2020-12-23	98.00	98.00	97.00	97.00	1,000
2020-12-22	98.00	98.00	98.00	98.00	771,921
2020-12-21	98.00	102.00	102.00	98.00	19,580
2020-12-18	97.00	98.00	97.00	98.00	26,000
2020-12-17	97.00	97.00	97.00	97.00	0
2020-12-16	97.50	98.00	97.00	97.00	8,410
2020-12-15	92.50	96.50	92.50	96.50	78,139
2020-12-14	92.50	92.50	92.50	92.50	49,438
2020-12-11	93.00	93.00	91.00	92.50	34,706
2020-12-10	93.00	93.00	93.00	93.00	14,805
2020-12-09	93.00	93.00	93.00	93.00	2,714
2020-12-08	93.00	93.00	93.00	93.00	2,919
2020-12-07	93.00	93.00	93.00	93.00	4,436
2020-12-04	93.00	93.00	93.00	93.00	3,250
2020-12-03	93.00	93.00	92.00	93.00	11,725
2020-12-02	93.00	93.00	92.00	93.00	2,936
2020-12-01	93.00	93.00	93.00	93.00	3,907
2020-11-30	93.00	93.00	93.00	93.00	20,630
2020-11-27	93.00	93.00	93.00	93.00	1,185
2020-11-26	93.00	93.00	92.00	93.00	2,850
2020-11-25	93.00	92.00	92.00	93.00	17,205
2020-11-24	93.50	93.50	93.00	93.00	8,271
2020-11-23	93.00	94.50	93.00	93.50	50,043
2020-11-20	94.00	94.00	93.00	93.00	12,302
2020-11-19	94.00	94.00	94.00	94.00	7,761
2020-11-18	93.00	94.00	93.00	94.00	98,356
2020-11-17	94.50	94.50	93.00	93.00	5,167
2020-11-16	95.50	95.50	94.50	94.50	38,400
2020-11-13	96.50	97.00	95.50	95.50	46,695
2020-11-12	97.00	97.00	97.00	97.00	24,860
2020-11-11	100.00	100.00	97.00	97.00	162,702
2020-11-10	100.00	100.00	98.00	100.00	2,259
2020-11-09	100.50	100.50	98.00	100.50	7,791
2020-11-06	100.00	100.50	100.00	100.50	103,545
2020-11-05	100.00	100.00	98.00	100.00	66,451
2020-11-04	98.00	98.00	96.00	98.00	7,371
2020-11-03	98.00	98.00	98.00	98.00	0
2020-11-02	98.00	98.00	96.00	98.00	7,650
2020-10-30	101.50	101.50	98.00	98.00	49,155
2020-10-29	103.50	103.50	101.50	101.50	54,628
2020-10-28	96.50	104.00	96.50	103.50	112,829
2020-10-27	96.50	96.50	96.50	96.50	5,106
2020-10-26	96.50	96.50	96.50	96.50	89
2020-10-23	96.50	96.50	96.50	96.50	12,901
2020-10-22	96.50	96.50	96.50	96.50	34,251
2020-10-21	96.50	96.50	96.50	96.50	7,118
2020-10-20	96.00	96.50	96.00	96.50	83,862
2020-10-16	96.00	96.00	96.00	96.00	8,344
2020-10-15	94.50	96.00	94.00	96.00	11,900
2020-10-14	94.50	94.50	94.50	94.50	73,261
2020-10-13	94.50	94.50	94.50	94.50	3,348
2020-10-12	94.50	94.50	94.50	94.50	26,666
2020-10-09	94.50	94.50	94.50	94.50	27,230
2020-10-08	94.00	94.50	94.00	94.50	12,268
2020-10-07	93.00	94.00	92.00	94.00	8,402
2020-10-06	92.00	93.00	92.00	93.00	50,145
2020-10-05	92.00	92.00	92.00	92.00	25,168
2020-10-02	92.50	92.50	92.00	92.00	1,868
2020-10-01	92.50	92.50	90.00	92.50	51,233
2020-09-30	92.50	92.50	92.50	92.50	6,425
2020-09-29	92.50	92.50	92.50	92.50	2,011
2020-09-28	92.50	92.50	90.00	92.50	15,666
2020-09-25	92.50	92.50	92.50	92.50	27,544
2020-09-24	93.50	93.50	92.50	92.50	243,180
2020-09-23	92.50	95.00	93.50	93.50	12,193
2020-09-22	92.50	92.50	92.50	92.50	0
2020-09-21	91.00	92.50	91.00	92.50	29,181
2020-09-18	91.00	91.00	91.00	91.00	11,488
2020-09-17	92.50	92.50	91.00	91.00	455,203
2020-09-16	92.00	92.50	92.00	92.50	52,738
2020-09-15	91.00	92.50	91.00	92.00	350,031
2020-09-14	91.00	91.00	91.00	91.00	355,186
2020-09-11	91.50	91.50	90.00	91.00	50,589
2020-09-10	91.50	91.50	91.50	91.50	50,000
2020-09-09	92.50	92.50	91.50	91.50	9,727
2020-09-08	94.00	94.00	92.50	92.50	35,126
2020-09-07	94.00	94.00	92.00	94.00	33,984
2020-09-04	96.00	96.00	94.00	94.00	21,890
2020-09-03	96.00	96.00	96.00	96.00	100,135
2020-09-02	96.00	96.00	96.00	96.00	5,476
2020-09-01	96.50	96.50	96.00	96.00	30,936
2020-08-28	96.50	96.50	96.50	96.50	500
2020-08-27	96.50	96.50	95.00	96.50	28,884
2020-08-26	94.00	96.50	94.00	96.50	39,779
2020-08-25	94.00	94.00	94.00	94.00	51,000
2020-08-24	90.00	93.00	90.00	93.00	17,200
2020-08-21	89.00	90.00	89.00	90.00	51,900
2020-08-20	89.00	89.00	89.00	89.00	3,106
2020-08-19	89.00	89.00	88.00	89.00	4,088
2020-08-18	89.00	89.00	89.00	89.00	13,800
2020-08-17	90.00	90.00	89.00	89.00	81,846
2020-08-14	90.00	90.00	90.00	90.00	26,746
2020-08-13	90.00	90.00	90.00	90.00	5,282
2020-08-12	90.50	90.50	90.00	90.00	93,863
2020-08-11	95.00	95.00	90.00	90.00	34,565
2020-08-10	94.00	95.00	94.00	95.00	24,727
2020-08-07	94.00	94.50	94.00	94.00	37,215
2020-08-06	94.00	94.00	94.00	94.00	14,260
2020-08-05	91.00	94.00	91.00	94.00	60,504
2020-08-04	98.50	98.50	89.00	91.00	96,050
2020-08-03	101.50	101.50	98.50	98.50	45,718
2020-07-31	100.50	101.50	100.50	101.50	7,230
2020-07-30	102.50	102.50	100.00	102.50	29,950
2020-07-29	105.00	105.00	102.50	102.50	36,147
2020-07-28	101.00	105.00	101.00	105.00	38,472
2020-07-27	101.00	101.00	101.00	101.00	30,173
2020-07-24	102.50	102.50	101.00	101.00	26,952
2020-07-23	102.50	102.50	102.50	102.50	0
2020-07-22	99.00	102.50	99.00	102.50	36,130
2020-07-21	94.00	99.00	94.00	99.00	38,668
2020-07-20	94.50	94.50	94.00	94.50	27,224
2020-07-17	94.50	94.50	94.50	94.50	4,414
2020-07-16	94.50	94.50	94.50	94.50	27,616
2020-07-15	94.50	94.50	94.50	94.50	0
2020-07-14	97.50	98.00	94.50	94.50	20,618
2020-07-13	99.00	99.00	98.50	98.50	111,412
2020-07-10	99.00	99.00	99.00	99.00	500
2020-07-09	96.00	99.00	96.00	99.00	131,282
2020-07-08	93.00	96.00	93.00	96.00	61,014
2020-07-07	93.50	93.50	93.00	93.00	18,324
2020-07-06	89.00	93.00	89.00	93.00	25,019
2020-07-03	89.00	89.00	89.00	89.00	8,438
2020-07-02	89.00	89.00	87.00	89.00	380,553
2020-07-01	83.50	89.00	83.50	89.00	48,229
2020-06-30	84.00	84.00	83.00	84.00	8,737
2020-06-29	84.00	84.00	84.00	84.00	7,156
2020-06-26	84.00	84.00	84.00	84.00	574
2020-06-25	82.50	84.00	82.00	83.50	43,978
2020-06-24	82.50	83.50	82.00	83.50	16,507
2020-06-23	80.00	83.50	80.00	83.50	62,433
2020-06-22	84.00	84.00	80.00	80.00	77,861
2020-06-19	86.50	86.50	84.00	84.00	44,827
2020-06-18	88.00	88.00	86.50	86.50	5,647
2020-06-17	87.50	88.00	86.00	88.00	4,088
2020-06-16	88.00	88.00	88.00	88.00	34,409
2020-06-15	88.00	88.00	88.00	88.00	18,246
2020-06-12	88.50	88.50	87.00	88.00	11,700
2020-06-11	88.50	88.50	88.50	88.50	18,529
2020-06-10	90.50	90.50	88.50	88.50	44,199
2020-06-09	92.00	92.00	90.50	90.50	30,827
2020-06-08	92.00	92.00	90.00	92.00	59,340
2020-06-05	93.50	93.50	92.00	92.00	101,921
2020-06-04	93.50	93.50	93.50	93.50	77,606
2020-06-03	94.50	94.50	93.50	93.50	62,381
2020-06-02	97.50	97.50	94.50	94.50	31,951
2020-06-01	102.00	102.00	97.50	97.50	43,211
2020-05-29	102.00	102.00	102.00	102.00	3,288
2020-05-28	102.00	102.00	102.00	102.00	21,750
2020-05-27	102.00	102.00	102.00	102.00	39,377
2020-05-26	99.00	103.00	99.00	102.00	51,070
2020-05-22	95.00	99.00	95.00	95.00	71,000
2020-05-21	95.00	95.00	95.00	95.00	31,085
2020-05-20	94.50	95.00	94.50	95.00	35,124
2020-05-19	94.50	95.00	95.00	94.50	8,214
2020-05-18	94.50	94.50	94.50	94.50	1,809
2020-05-15	94.50	94.50	93.00	94.50	25,861
2020-05-14	94.50	94.50	94.50	94.50	67,495
2020-05-13	94.50	94.50	94.50	94.50	32,560
2020-05-12	95.00	95.00	94.50	94.50	5,838
2020-05-11	94.00	95.00	94.00	95.00	37,898
2020-05-07	90.50	94.00	90.50	94.00	38,869
2020-05-06	93.50	93.50	90.50	90.50	21,580
2020-05-05	92.50	93.50	92.50	93.50	2,439
2020-05-04	93.50	93.50	92.50	92.50	15,526
2020-04-30	92.00	94.00	92.00	92.00	56,096
2020-04-29	92.00	92.00	90.00	92.00	29,417
2020-04-28	87.50	96.00	87.50	87.50	79,240
2020-04-27	86.00	87.50	84.00	87.50	21,133
2020-04-24	85.00	86.00	85.00	86.00	32,477
2020-04-23	86.00	86.00	85.00	85.00	7,845
2020-04-22	86.00	86.00	86.00	87.00	24,745
2020-04-21	90.00	90.00	87.00	87.00	378,053
2020-04-20	91.50	91.50	90.00	90.00	13,892
2020-04-17	91.50	92.00	91.50	91.50	38,385
2020-04-16	91.50	91.50	90.00	91.50	32,428
2020-04-15	93.00	96.50	91.50	91.50	126,163
2020-04-14	88.50	90.50	88.50	88.50	80,890
2020-04-09	88.00	88.50	88.00	88.50	10,934
2020-04-08	88.00	88.00	88.00	88.00	43,768
2020-04-07	86.00	88.00	85.50	86.00	54,332
2020-04-06	79.00	86.00	77.00	79.50	77,228
2020-04-03	79.50	79.50	79.50	79.50	0
2020-04-03	79.50	79.50	77.00	79.50	7,000
2020-04-02	79.00	79.50	79.50	79.50	15,954
2020-04-02	79.00	79.50	77.00	79.50	5,954
2020-04-01	81.50	79.50	79.50	79.50	37,149
2020-04-01	81.50	81.50	79.50	81.50	27,084
2020-03-31	76.50	81.50	74.00	76.50	139,311
2020-03-30	77.50	77.50	75.00	77.50	32,785
2020-03-27	80.00	80.00	77.00	78.50	33,310
2020-03-26	74.00	80.00	72.00	74.00	51,196
2020-03-25	71.00	73.00	71.00	71.00	15,033
2020-03-24	70.50	71.00	69.00	71.00	2,613
2020-03-23	72.00	73.00	69.50	72.00	32,636
2020-03-20	70.00	72.00	70.00	70.00	46,767
2020-03-19	73.00	73.00	71.50	73.00	50,376
2020-03-18	73.00	73.00	71.00	73.00	5,000
2020-03-17	75.00	75.50	71.00	75.00	30,909
2020-03-16	81.00	81.00	74.50	82.50	24,533
2020-03-13	80.50	83.50	80.50	80.00	24,868
2020-03-12	85.50	82.50	82.20	88.00	62,788
2020-03-11	85.00	88.00	85.00	85.00	21,914
2020-03-10	83.00	87.00	83.00	83.00	18,556
2020-03-09	84.00	84.00	77.00	87.00	86,147
2020-03-06	98.20	98.20	84.00	87.00	170,587
2020-03-05	102.00	102.00	98.70	102.00	41,988
2020-03-04	101.25	102.00	101.25	101.25	190,084
2020-03-03	96.50	101.25	96.50	96.50	150,587
2020-03-02	100.50	99.00	96.50	99.50	154,253
2020-02-28	103.00	103.00	99.50	106.00	43,616
2020-02-27	111.00	111.00	106.00	111.50	96,784
2020-02-26	111.50	111.50	110.50	111.50	75,505
2020-02-25	113.50	113.50	112.50	113.00	38,743
2020-02-24	117.50	117.50	112.00	117.50	60,226
2020-02-21	122.00	122.00	117.50	117.50	56,422
2020-02-20	122.00	122.00	122.00	122.00	1,208
2020-02-19	118.50	122.00	118.50	122.00	23,487
2020-02-18	124.50	124.50	117.00	118.50	100,256
2020-02-17	124.50	124.50	124.50	124.50	28,223
2020-02-14	119.50	125.50	117.00	124.50	78,155
2020-02-13	120.00	120.00	119.50	119.50	14,048
2020-02-12	117.50	120.00	117.50	120.00	25,644
2020-02-11	122.00	122.00	117.50	117.50	53,312
2020-02-10	123.00	123.00	122.00	122.00	69,539
2020-02-07	119.50	124.50	119.50	123.50	120,434
2020-02-06	107.00	119.50	107.00	119.50	95,726
2020-02-05	106.00	107.00	106.00	107.00	62,949
2020-02-04	103.50	106.00	103.50	106.00	6,374
2020-02-03	103.50	103.50	103.50	103.50	27,580
2020-01-31	105.50	105.50	103.50	105.50	73,550
2020-01-30	108.00	108.00	105.50	105.50	29,188
2020-01-29	108.00	108.00	108.00	108.00	3,925
2020-01-28	108.50	108.50	108.00	108.00	38,894
2020-01-27	111.50	111.50	106.00	108.00	52,516
2020-01-24	111.50	111.50	111.50	111.50	29,612
2020-01-23	106.50	111.75	106.50	111.50	41,170
2020-01-22	107.50	107.50	106.50	106.50	27,559
2020-01-21	112.00	112.00	107.50	107.50	47,140
2020-01-20	111.50	112.00	111.50	112.00	30,420
2020-01-17	113.00	113.00	110.50	111.50	19,864
2020-01-16	115.50	115.50	113.00	113.00	8,759
2020-01-15	117.50	117.50	115.00	115.50	76,952
2020-01-14	119.00	119.00	117.00	117.00	57,952
2020-01-13	119.00	119.00	119.00	119.00	14,763
2020-01-10	122.50	122.50	119.00	119.00	121,075
2020-01-09	118.00	125.50	118.00	122.50	136,867
2020-01-08	117.50	118.00	117.50	118.00	36,423
2020-01-07	116.00	121.50	116.00	117.50	75,562
2020-01-06	117.50	117.50	116.00	116.00	34,618
2020-01-03	115.50	117.50	115.50	117.50	31,264
2020-01-02	115.50	115.50	115.50	115.50	27,603
2019-12-31	115.50	115.50	115.50	115.50	50
2019-12-30	116.00	117.50	115.50	115.50	57,672
2019-12-27	112.00	116.00	112.00	116.00	16,701
2019-12-24	116.00	116.00	112.00	112.00	38,723
2019-12-23	108.50	116.00	108.50	116.00	90,874
2019-12-20	98.50	109.50	98.50	108.50	178,531
2019-12-19	90.00	90.00	90.00	90.00	10,106
2019-12-18	89.50	90.00	89.50	90.00	15,288
2019-12-17	89.50	89.50	89.50	89.50	12,500
2019-12-16	89.50	89.50	89.50	89.50	1,724
2019-12-13	86.50	89.50	86.50	89.50	32,005
2019-12-12	86.50	86.50	86.50	86.50	4,750
2019-12-11	86.00	86.50	86.00	86.50	13,909
2019-12-10	89.50	89.50	86.00	86.00	129,290
2019-12-09	89.50	89.50	89.50	89.50	5,275
2019-12-06	89.50	89.50	89.50	89.50	6,638
2019-12-05	89.50	89.50	89.50	89.50	0
2019-12-04	89.50	89.50	89.50	89.50	13,547
2019-12-03	89.50	89.50	89.50	89.50	11,678
2019-12-02	90.00	90.00	89.50	89.50	1,532
2019-11-29	90.00	90.00	90.00	90.00	23,915
2019-11-28	90.00	90.00	88.00	90.00	19,787
2019-11-27	88.50	90.00	88.50	90.00	21,597
2019-11-26	88.50	88.50	88.50	88.50	2,445
2019-11-25	90.50	90.50	88.50	88.50	65,790
2019-11-22	84.50	90.50	84.50	90.50	88,390
2019-11-21	83.50	84.50	83.50	84.50	26,150
2019-11-20	83.50	83.50	83.50	83.50	46,899
2019-11-19	85.50	85.50	83.50	83.50	39,739
2019-11-18	84.50	85.50	84.50	85.50	0
2019-11-15	84.50	84.50	84.50	84.50	0
2019-11-14	84.50	84.50	84.50	84.50	7,200
2019-11-13	84.50	84.50	84.50	84.50	10,000
2019-11-12	86.00	86.00	84.50	84.50	15,749
2019-11-11	83.50	86.00	83.50	86.00	211,746
2019-11-08	80.50	83.50	80.00	83.50	93,883
2019-11-07	82.50	82.50	80.50	81.50	31,211
2019-11-06	84.00	84.00	82.50	82.50	32,986
2019-11-05	84.00	84.00	84.00	84.00	9,229
2019-11-04	84.00	84.00	84.00	84.00	1,000
2019-11-01	84.00	84.00	84.00	84.00	10,176
2019-10-31	84.00	84.00	84.00	84.00	8,071
2019-10-30	84.00	84.00	84.00	84.00	3,500
2019-10-29	84.00	84.00	84.00	84.00	262
2019-10-28	83.50	84.00	83.50	84.00	66,500
2019-10-25	83.50	83.50	83.50	83.50	0
2019-10-24	83.50	83.50	83.50	83.50	241,647
2019-10-23	83.50	83.50	83.50	83.50	1,402
2019-10-22	83.50	83.50	83.50	83.50	5,176
2019-10-21	83.50	83.50	83.50	83.50	42,177
2019-10-18	83.50	83.50	83.50	83.50	41,058
2019-10-17	84.00	84.00	83.50	83.50	3,700
2019-10-16	84.00	84.00	84.00	84.00	1,022
2019-10-15	88.00	88.00	83.50	84.00	5,144,668
2019-10-14	88.50	88.50	88.00	88.00	15,249
2019-10-11	88.50	88.50	88.50	88.50	15,000
2019-10-10	92.00	92.00	88.50	88.50	32,280
2019-10-09	93.00	95.00	92.00	92.00	22,820
2019-10-08	90.50	93.00	90.50	93.00	25,191
2019-10-07	88.50	90.50	88.50	90.50	51,975
2019-10-04	88.50	88.50	88.50	88.50	1,913
2019-10-03	88.50	88.50	88.50	88.50	6,000
2019-10-02	88.50	88.50	88.50	88.50	32,014
2019-10-01	88.50	88.50	88.50	88.50	22,595
2019-09-30	88.50	88.50	88.50	88.50	21,869
2019-09-27	86.50	88.50	86.50	88.50	5,725
2019-09-26	86.50	86.50	86.50	86.50	2,842
2019-09-25	86.50	86.50	86.50	86.50	140
2019-09-24	86.50	86.50	86.50	86.50	0
2019-09-23	86.50	86.50	84.00	86.50	2,200
2019-09-20	82.00	87.00	82.00	86.50	66,734
2019-09-19	82.00	82.00	82.00	82.00	32,541
2019-09-18	82.00	82.00	82.00	82.00	2,273
2019-09-17	83.00	83.00	82.00	82.00	41,864
2019-09-16	82.50	83.00	82.50	83.00	18,660
2019-09-13	82.50	82.50	82.50	82.50	73,798
2019-09-12	82.50	82.50	82.50	82.50	3,500
2019-09-11	82.50	82.50	82.50	82.50	15,512
2019-09-10	81.50	82.50	81.50	82.50	16,745
2019-09-09	82.50	82.50	80.00	81.50	15,445
2019-09-06	81.00	81.50	81.00	81.50	20,064
2019-09-05	80.00	82.00	80.00	81.00	273,826
2019-09-04	79.50	79.50	79.50	79.50	3,928
2019-09-03	80.00	80.00	79.50	79.50	6,853
2019-09-02	78.50	78.40	78.40	80.00	24,355
2019-08-30	78.50	78.50	78.50	78.50	0
2019-08-29	79.00	79.00	78.50	79.00	1,000
2019-08-28	80.50	80.50	79.00	79.00	19,080
2019-08-27	80.50	80.50	80.50	80.50	0
2019-08-23	80.50	80.50	80.50	80.50	7,332
2019-08-22	80.50	80.50	80.50	80.50	0
2019-08-21	80.50	80.50	80.50	80.50	0
2019-08-20	80.50	80.50	80.50	80.50	1,852
2019-08-19	80.50	80.50	80.50	80.50	13,703
2019-08-16	80.50	80.50	80.50	80.50	8,103
2019-08-15	80.50	81.00	79.00	80.50	16,909
2019-08-14	82.00	82.00	81.00	81.00	3,952
2019-08-13	82.50	82.50	82.00	82.00	17,635
2019-08-12	81.50	82.50	81.50	82.50	1,261
2019-08-09	81.50	81.50	81.50	81.50	0
2019-08-08	81.00	81.50	81.00	81.50	18,813
2019-08-07	81.00	81.00	81.00	81.00	3,670
2019-08-06	82.50	82.50	81.00	81.00	39,380
2019-08-05	86.50	86.50	82.50	82.50	35,496
2019-08-02	87.00	87.00	87.00	87.00	6,500
2019-08-01	87.00	85.00	85.00	87.00	4,227
2019-07-31	87.00	87.00	87.00	87.00	6,002
2019-07-30	87.00	88.00	87.00	87.00	69,282
2019-07-29	89.00	89.00	89.00	89.00	22,260
2019-07-26	89.50	89.50	89.00	89.00	28,162
2019-07-25	90.00	90.00	89.50	89.50	73,809
2019-07-24	90.00	90.00	90.00	90.00	26,561
2019-07-23	79.50	91.50	79.50	90.00	155,238
2019-07-22	78.00	78.00	78.00	78.00	15,450
2019-07-19	78.00	78.00	77.00	78.00	38,371
2019-07-18	77.50	78.00	77.50	78.00	83,908
2019-07-17	80.00	80.00	77.50	77.50	58,907
2019-07-16	80.00	80.00	80.00	80.00	17,386
2019-07-15	80.00	80.00	80.00	80.00	20,000
2019-07-12	80.00	80.00	80.00	80.00	13,764
2019-07-11	81.00	81.00	78.00	80.00	4,880
2019-07-10	80.00	80.00	80.00	80.00	24,595
2019-07-09	80.00	80.00	80.00	80.00	65,632
2019-07-08	81.50	81.50	80.00	80.00	27,327
2019-07-05	81.50	81.50	81.50	81.50	5,557
2019-07-04	77.50	82.00	77.50	81.50	109,254
2019-07-03	77.50	77.50	77.50	77.50	28,541
2019-07-02	77.50	77.50	77.50	77.50	44,218
2019-07-01	77.50	77.50	77.50	77.50	24,143
2019-06-28	77.50	77.50	75.00	77.50	13,499
2019-06-27	80.00	80.00	76.00	77.50	59,617
2019-06-26	84.00	84.00	80.00	80.00	56,619
2019-06-25	84.00	84.00	84.00	84.00	35,776
2019-06-24	84.50	84.50	84.00	84.00	15,630
2019-06-21	85.00	85.00	84.50	85.00	16,018
2019-06-20	85.00	85.00	85.00	85.00	27,894
2019-06-19	87.50	87.50	84.50	85.00	118,137
2019-06-18	100.50	100.50	78.00	87.50	384,367
2019-06-17	100.50	100.50	100.50	100.50	27,275
2019-06-14	100.50	100.50	100.50	100.50	7,209
2019-06-13	100.50	100.50	100.50	100.50	22,758
2019-06-12	100.50	100.50	100.50	100.50	3,375
2019-06-11	100.50	100.50	100.50	100.50	20,117
2019-06-10	102.50	102.50	100.50	100.50	22,088
2019-06-07	102.50	102.50	102.50	102.50	31,029
2019-06-06	101.00	102.50	101.00	102.50	36,906
2019-06-05	101.00	101.00	101.00	101.00	1,763
2019-06-04	101.00	101.00	101.00	101.00	16,000
2019-06-03	101.00	101.00	101.00	101.00	6,235
2019-05-31	101.00	101.00	101.00	101.00	1,305
2019-05-30	100.50	101.00	100.50	101.00	33,110
2019-05-29	102.50	102.50	100.50	100.50	42,046
2019-05-28	104.50	104.50	102.50	102.50	20,596
2019-05-24	104.50	104.50	104.50	104.50	9,088
2019-05-23	104.50	106.00	106.00	104.50	7,343
2019-05-22	104.50	104.50	104.50	104.50	2,921
2019-05-21	104.00	104.50	104.00	104.50	24,061
2019-05-20	104.00	104.00	104.00	104.00	6,191
2019-05-17	107.00	107.00	104.00	104.00	55,523
2019-05-16	106.50	107.00	106.50	107.00	40,054
2019-05-15	104.00	106.50	104.00	106.50	127,987
2019-05-14	105.50	105.50	104.00	104.00	41,470
2019-05-13	98.00	106.00	98.00	105.00	67,854
2019-05-10	98.00	98.00	98.00	98.00	345
2019-05-09	98.50	98.50	97.00	98.00	114,165
2019-05-08	97.50	97.50	97.50	97.50	6,350
2019-05-07	97.50	97.50	97.50	97.50	7,130
2019-05-03	97.50	95.60	95.60	97.50	16,795
2019-05-02	95.50	97.50	95.50	97.50	62,885
2019-05-01	95.50	97.80	95.50	95.50	14,691
2019-04-30	95.50	95.50	95.50	95.50	27,490
2019-04-29	98.50	99.50	95.50	95.50	65,293

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.28	-31.48%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.03	546,725,917
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	159,286,375