Directa Plus Share History

Directa Plus Share Price history. The following table shows end-of-day data DCTA historical share prices for Directa Plus, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	18.70	18.70	18.70	18.70	11,004
2024-04-25	19.20	19.20	18.70	18.70	10,034
2024-04-24	19.20	19.20	19.20	19.20	16,749
2024-04-23	19.20	20.00	19.20	19.20	15,514
2024-04-22	19.20	20.00	20.00	20.00	21,090
2024-04-19	19.20	20.00	19.20	20.00	26,287
2024-04-18	19.20	18.50	18.50	18.50	15,099
2024-04-17	19.20	19.20	19.20	19.20	38,012
2024-04-16	19.20	19.20	19.20	19.20	10,480
2024-04-15	19.80	19.80	19.00	19.20	17,943
2024-04-12	19.50	21.00	18.75	20.40	687,301
2024-04-11	19.50	19.50	19.50	19.50	28,000
2024-04-10	19.50	19.50	19.50	19.50	26,849
2024-04-09	19.00	19.50	19.00	19.50	96,615
2024-04-08	19.00	19.50	19.00	19.00	59,055
2024-04-05	19.50	19.50	19.00	19.00	108,959
2024-04-04	19.50	19.50	19.00	19.50	14,184
2024-04-03	20.00	20.00	19.00	19.50	32,828
2024-04-02	19.50	19.50	19.00	19.00	10,064
2024-04-01	19.00	19.00	19.00	19.00	0
2024-03-29	19.00	19.00	19.00	19.00	0
2024-03-28	19.50	19.00	19.00	19.00	54,821
2024-03-27	19.50	20.00	20.00	20.00	38,751
2024-03-26	19.50	19.50	19.50	19.50	21,885
2024-03-25	19.50	20.00	20.00	20.00	60,100
2024-03-22	18.75	19.00	18.75	19.00	21,817
2024-03-21	17.75	19.00	19.00	19.00	91,110
2024-03-20	17.75	17.75	17.00	17.75	20,925
2024-03-19	17.75	17.75	17.75	17.75	2,710
2024-03-18	17.75	17.75	17.75	17.75	209,240
2024-03-15	17.50	17.75	17.50	17.75	7,177
2024-03-14	17.50	17.20	17.20	17.20	62,837
2024-03-13	17.00	17.50	17.00	17.50	12,287
2024-03-12	17.25	17.50	17.25	17.50	8,588
2024-03-11	17.90	17.90	17.20	17.60	53,826
2024-03-08	18.00	18.25	17.90	17.90	54,808
2024-03-07	18.50	18.50	17.50	17.50	15,880
2024-03-06	18.20	18.50	18.00	18.00	61,368
2024-03-05	18.50	18.50	18.50	18.50	13,484
2024-03-04	18.25	18.50	18.20	18.50	168,575
2024-03-01	18.25	18.25	18.00	18.25	27,639
2024-02-29	18.25	18.00	18.00	18.00	40,784
2024-02-28	18.50	18.50	18.10	18.25	39,898
2024-02-27	18.50	18.50	18.50	18.50	23,088
2024-02-26	19.30	19.50	18.50	18.50	67,715
2024-02-23	19.30	19.60	19.30	19.30	30,100
2024-02-22	19.30	19.60	19.30	19.30	76,459
2024-02-21	19.00	19.50	19.30	19.30	223,371
2024-02-20	17.50	19.00	17.50	19.00	179,644
2024-02-19	16.75	17.00	17.00	17.00	119,525
2024-02-16	16.75	16.75	16.75	16.75	21,265
2024-02-15	16.50	17.60	17.60	17.60	52,765
2024-02-14	16.50	17.00	16.50	16.50	92,661
2024-02-13	17.50	16.00	16.00	16.00	51,857
2024-02-12	18.00	18.00	17.50	17.50	56,949
2024-02-09	16.50	17.00	16.00	17.00	72,870
2024-02-08	18.50	18.25	16.50	16.50	105,871
2024-02-07	19.50	19.50	18.80	18.80	61,857
2024-02-06	19.50	19.50	19.50	19.50	2,865
2024-02-05	20.30	20.30	19.00	19.00	75,742
2024-02-02	20.30	20.30	20.30	20.30	30,679
2024-02-01	20.40	21.00	20.30	20.30	149,057
2024-01-31	24.00	24.50	20.50	20.50	421,000
2024-01-30	22.50	23.00	22.50	23.00	528
2024-01-29	22.50	23.00	22.50	23.00	2,548
2024-01-26	23.50	23.50	22.50	23.00	23,953
2024-01-25	23.50	23.50	23.50	23.50	1,056
2024-01-24	23.00	24.00	23.00	23.60	23,971
2024-01-23	23.50	23.50	23.00	23.50	12,544
2024-01-22	23.50	23.50	23.50	23.50	2,599
2024-01-19	23.50	24.00	23.50	23.50	8,578
2024-01-18	23.50	23.50	23.50	23.50	10,580
2024-01-17	24.50	24.50	23.50	23.50	19,859
2024-01-16	24.50	24.50	24.50	24.50	84,779
2024-01-15	24.50	24.50	24.00	24.50	90,256
2024-01-12	24.50	24.50	24.50	24.50	2,758
2024-01-11	24.50	24.50	24.50	24.50	14,482
2024-01-10	24.50	25.20	24.50	24.50	10,884
2024-01-09	24.50	24.50	24.40	24.50	58,589
2024-01-08	24.50	24.50	24.50	24.50	887
2024-01-05	24.50	24.50	24.50	24.50	13,741
2024-01-04	24.50	24.50	24.50	24.50	29,345
2024-01-03	24.50	25.00	24.80	24.80	81,661
2024-01-02	24.50	25.00	24.50	24.50	700
2024-01-01	24.50	24.50	24.50	24.50	0
2023-12-29	24.50	24.50	24.50	24.50	11,497
2023-12-28	24.80	23.60	23.60	23.60	30,032
2023-12-27	25.00	25.30	24.80	24.80	49,782
2023-12-26	25.60	25.60	25.60	25.60	0
2023-12-25	25.60	25.60	25.60	25.60	0
2023-12-22	25.50	25.60	25.30	25.60	373,392
2023-12-21	28.00	28.00	25.40	25.40	3,639
2023-12-20	26.50	26.50	25.50	25.50	406,464
2023-12-19	27.00	26.50	25.00	25.00	41,800
2023-12-18	27.00	27.00	27.00	27.00	21,281
2023-12-15	26.50	28.00	26.50	28.00	51,346
2023-12-14	27.50	25.80	25.80	25.80	10,154
2023-12-13	27.50	27.50	26.40	27.50	4,007
2023-12-12	27.50	27.50	27.50	27.50	18,428
2023-12-11	27.50	27.80	27.80	27.80	52,877
2023-12-08	27.50	28.00	27.50	27.50	15,451
2023-12-07	27.50	27.50	27.50	27.50	725
2023-12-06	29.00	29.00	27.50	27.50	55,098
2023-12-05	31.00	30.50	29.00	29.50	41,557
2023-12-04	35.50	35.50	30.00	30.00	46,463
2023-12-01	35.50	35.50	35.50	35.50	408
2023-11-30	35.40	35.50	35.40	35.50	12,717
2023-11-29	35.50	35.50	35.50	35.50	5,235
2023-11-28	35.50	35.50	35.50	35.50	238
2023-11-27	35.50	35.50	35.50	35.50	26,462
2023-11-24	36.00	36.00	35.50	35.50	20,661
2023-11-23	38.00	35.00	35.00	35.00	31,827
2023-11-22	38.50	38.50	38.00	38.00	1,997
2023-11-21	38.50	38.50	38.50	38.50	3,885
2023-11-20	38.50	38.50	38.50	38.50	173
2023-11-17	37.20	38.50	37.20	37.20	3,666
2023-11-16	38.50	38.50	38.50	38.50	34,506
2023-11-15	38.50	38.50	37.20	38.50	2,250
2023-11-14	38.50	38.50	38.50	38.50	0
2023-11-13	38.50	38.50	38.00	38.50	3,280
2023-11-10	38.50	38.50	38.00	38.50	27,184
2023-11-09	38.50	38.50	38.50	38.50	1,057
2023-11-08	38.50	38.50	38.50	38.50	6,637
2023-11-07	38.00	38.50	38.00	38.50	12,591
2023-11-06	38.50	38.50	38.50	38.50	5,000
2023-11-03	38.50	38.50	38.50	38.50	19,568
2023-11-02	38.50	38.50	38.50	38.50	13,500
2023-11-01	38.50	38.50	38.50	38.50	22
2023-10-31	38.50	39.80	38.50	38.50	13,299
2023-10-30	38.50	38.50	38.00	38.50	2,276
2023-10-27	39.00	39.00	38.00	38.50	3,510
2023-10-26	38.50	39.00	38.50	38.50	14,986
2023-10-25	40.00	39.80	39.80	39.80	57,945
2023-10-24	40.00	40.00	38.20	40.00	2,376
2023-10-23	40.00	40.00	40.00	40.00	2,440
2023-10-20	39.50	40.00	39.50	40.00	16,513
2023-10-19	39.80	39.80	39.50	39.80	9,124
2023-10-18	39.50	39.50	39.50	39.50	5,142
2023-10-17	39.50	39.50	39.50	39.50	1,303
2023-10-16	39.50	39.50	39.50	39.50	28,297
2023-10-13	40.00	40.00	39.50	39.50	27,061
2023-10-12	40.50	41.00	40.00	40.00	22,027
2023-10-11	43.50	43.50	40.50	40.50	10,347
2023-10-10	42.00	42.50	42.00	42.50	3,000
2023-10-09	44.50	44.00	44.00	44.00	23,319
2023-10-06	44.50	45.00	44.50	44.50	2,283
2023-10-05	44.50	44.50	44.50	44.50	4,250
2023-10-04	45.00	45.00	44.50	44.50	9,312
2023-10-03	48.00	49.00	45.00	45.00	13,524
2023-10-02	48.50	48.50	48.00	48.00	20,613
2023-09-29	48.00	48.50	48.00	48.50	3,273
2023-09-28	48.00	48.00	48.00	48.00	2,541
2023-09-27	48.00	48.00	48.00	48.00	24,004
2023-09-26	48.50	48.50	47.00	47.50	14,992
2023-09-25	48.50	48.50	48.50	48.50	44,476
2023-09-22	48.50	50.00	48.20	49.50	103,010
2023-09-21	49.50	49.50	48.50	48.50	52,886
2023-09-20	49.50	49.50	49.00	49.50	12,834
2023-09-19	50.00	48.00	48.00	48.00	61,567
2023-09-18	47.00	50.50	47.00	50.00	61,204
2023-09-15	49.00	50.00	46.50	46.50	16,110
2023-09-14	49.00	49.00	49.00	49.00	6,000
2023-09-13	50.00	50.00	48.00	48.00	55,538
2023-09-12	50.00	50.00	50.00	50.00	6,377
2023-09-11	51.50	51.50	50.00	50.00	24,121
2023-09-08	47.50	51.50	50.00	51.50	176,736
2023-09-07	47.00	53.50	48.00	48.00	292,427
2023-09-06	44.00	44.00	43.50	43.50	24,613
2023-09-05	44.00	44.00	44.00	44.00	34
2023-09-04	44.00	44.60	44.00	44.00	4,352
2023-09-01	44.00	44.00	44.00	44.00	7,035
2023-08-31	45.00	45.00	43.00	44.00	54,542
2023-08-30	45.00	45.00	45.00	45.00	0
2023-08-29	44.00	45.00	44.00	45.00	31,523
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	44.50	45.00	45.00	45.00	2,955
2023-08-24	44.50	44.50	44.50	44.50	12,670
2023-08-23	45.00	45.00	44.50	44.50	8,200
2023-08-22	46.50	46.50	44.00	45.00	33,364
2023-08-21	48.50	47.00	47.00	47.00	34,735
2023-08-18	49.00	49.00	48.50	48.50	4,350
2023-08-17	49.00	50.00	49.00	49.00	21,134
2023-08-16	52.50	49.00	48.40	49.00	36,883
2023-08-15	52.50	52.50	50.00	52.50	21,668
2023-08-14	52.50	52.50	51.00	52.50	20,684
2023-08-11	52.50	52.50	52.50	52.50	10,074
2023-08-10	50.50	52.50	50.50	52.50	19,859
2023-08-09	54.00	53.00	53.00	53.00	1,700
2023-08-08	54.00	54.00	54.00	54.00	1,300
2023-08-07	55.50	54.00	54.00	54.00	13,103
2023-08-04	57.00	57.00	55.50	55.50	12,972
2023-08-03	56.00	57.50	56.00	57.00	5,046
2023-08-02	57.50	56.00	56.00	56.00	1,008
2023-08-01	57.50	57.50	57.00	57.50	4,470
2023-07-31	58.00	57.50	57.50	57.50	21,137
2023-07-28	58.00	58.00	58.00	58.00	5,650
2023-07-27	58.00	58.00	58.00	58.00	40,423
2023-07-26	59.00	59.00	58.00	58.00	15,041
2023-07-25	59.00	59.00	59.00	59.00	0
2023-07-24	59.00	59.00	59.00	59.00	8,817
2023-07-21	59.00	59.00	59.00	59.00	17,700
2023-07-20	59.00	59.00	59.00	59.00	27,698
2023-07-19	59.00	60.00	59.00	59.00	108
2023-07-18	59.00	59.00	59.00	59.00	12,720
2023-07-17	59.00	59.00	58.00	59.00	28,182
2023-07-14	57.50	59.00	55.00	59.00	18,423
2023-07-13	58.00	59.00	59.00	59.00	7,426
2023-07-12	54.50	58.00	54.50	58.00	7,573
2023-07-11	55.50	55.00	55.00	55.00	17,922
2023-07-10	56.50	56.50	56.50	56.50	55,607
2023-07-07	56.50	58.00	56.50	58.00	22,767
2023-07-06	59.00	59.00	58.00	58.00	5,708
2023-07-05	60.50	60.00	59.00	60.00	30,098
2023-07-04	58.50	60.00	58.50	60.00	26,138
2023-07-03	61.50	61.50	61.50	61.50	8,841
2023-06-30	61.50	63.00	61.50	61.50	2,141
2023-06-29	61.50	61.50	61.50	61.50	473
2023-06-28	60.50	60.50	60.50	60.50	1,211
2023-06-27	61.00	60.00	57.00	60.00	44,745
2023-06-26	65.00	65.00	58.00	58.00	43,714
2023-06-23	68.50	64.00	63.00	63.50	77,842
2023-06-22	69.50	69.50	68.50	68.50	20,039
2023-06-21	69.00	69.00	65.00	68.50	52,859
2023-06-20	69.00	69.00	69.00	69.00	36
2023-06-19	69.00	69.00	69.00	69.00	15,030
2023-06-16	69.00	70.00	70.00	70.00	6,342
2023-06-15	69.00	69.00	69.00	69.00	3,514
2023-06-14	68.00	69.00	68.00	69.00	5,751
2023-06-13	69.50	70.00	69.00	69.00	9,424
2023-06-12	69.50	69.50	69.50	69.50	5,367
2023-06-09	69.50	70.00	70.00	70.00	1,300
2023-06-08	70.50	70.50	68.00	68.00	14,088
2023-06-07	70.50	70.50	70.50	70.50	47
2023-06-06	70.50	70.50	70.50	70.50	2,048
2023-06-05	70.50	70.50	70.50	70.50	8,080
2023-06-02	70.50	70.50	70.00	70.00	533
2023-06-01	71.00	71.50	70.50	70.50	4,210
2023-05-31	71.00	71.00	71.00	71.00	1,862
2023-05-30	72.00	72.00	71.00	71.00	4,637
2023-05-29	72.00	72.00	72.00	72.00	0
2023-05-26	72.00	72.00	72.00	72.00	3,081
2023-05-25	72.00	72.00	72.00	72.00	900
2023-05-24	72.00	72.00	72.00	72.00	470
2023-05-23	72.00	72.00	72.00	72.00	1
2023-05-22	70.00	72.00	70.00	72.00	3,583
2023-05-19	72.00	72.00	72.00	72.00	0
2023-05-18	72.00	70.00	70.00	70.00	2,063
2023-05-17	72.00	72.00	72.00	72.00	200
2023-05-16	71.00	72.00	71.00	72.00	17,758
2023-05-15	72.00	73.00	71.00	71.00	15,224
2023-05-12	72.00	72.00	72.00	72.00	4,608
2023-05-11	72.00	72.00	72.00	72.00	3,081
2023-05-10	77.00	73.50	72.00	72.00	17,272
2023-05-09	75.00	77.00	71.50	71.50	22,104
2023-05-08	74.50	74.50	74.50	74.50	0
2023-05-05	75.50	75.50	74.50	74.50	6,487
2023-05-04	75.50	75.50	75.50	75.50	14,402
2023-05-03	75.50	75.50	75.50	75.50	4,011
2023-05-02	75.50	75.50	75.50	75.50	159
2023-05-01	75.50	75.50	75.50	75.50	0
2023-04-28	75.50	75.50	75.50	75.50	4,034
2023-04-27	75.50	75.50	75.50	75.50	4,044
2023-04-26	75.50	75.50	75.50	75.50	264
2023-04-25	75.50	75.50	75.50	75.50	5
2023-04-24	78.00	78.00	75.50	75.50	8,613
2023-04-21	75.50	78.00	78.00	78.00	9,428
2023-04-20	76.50	76.50	75.50	75.50	116
2023-04-19	76.50	76.50	70.50	76.50	5,730
2023-04-18	76.50	76.50	74.00	74.00	16,030
2023-04-17	76.50	79.00	76.50	76.50	14,906
2023-04-14	72.00	76.50	72.00	74.00	13,209
2023-04-13	76.50	70.50	70.50	70.50	8,709
2023-04-12	77.50	77.50	76.50	76.50	5,515
2023-04-11	77.50	77.50	77.50	77.50	10,422
2023-04-10	75.00	75.00	75.00	75.00	0
2023-04-07	75.00	75.00	75.00	75.00	0
2023-04-06	77.50	75.00	75.00	75.00	4,138
2023-04-05	77.50	77.50	77.50	77.50	637
2023-04-04	78.50	78.50	77.50	77.50	3,000
2023-04-03	78.50	78.50	77.00	78.50	13,214
2023-03-31	78.50	76.00	76.00	76.00	3,520
2023-03-30	79.50	79.50	78.50	78.50	10,566
2023-03-29	79.50	79.50	79.50	79.50	546
2023-03-28	81.00	81.00	79.50	79.50	2,292
2023-03-27	82.00	82.00	81.00	81.00	9,217
2023-03-24	82.00	82.00	82.00	82.00	6
2023-03-23	82.00	82.00	80.00	82.00	7,140
2023-03-22	83.50	83.50	82.00	82.00	5,126
2023-03-21	84.50	84.50	81.00	81.00	2,000
2023-03-20	84.50	84.50	82.00	82.00	10,531
2023-03-17	83.00	83.00	83.00	83.00	1,312
2023-03-16	83.00	83.00	80.40	83.00	7,999
2023-03-15	83.00	83.00	83.00	83.00	3,597
2023-03-14	83.00	83.00	83.00	83.00	4,252
2023-03-13	83.00	83.00	82.00	83.00	16,520
2023-03-10	84.50	83.50	82.50	83.00	8,559
2023-03-09	84.50	84.50	84.50	84.50	5,060
2023-03-08	84.00	84.50	84.00	84.50	1,212
2023-03-07	87.50	87.50	84.00	84.00	19,054
2023-03-06	87.50	87.50	87.50	87.50	5,838
2023-03-03	87.50	87.50	87.50	87.50	1,506
2023-03-02	90.00	91.00	87.50	87.50	20,518
2023-03-01	87.50	91.00	87.50	91.00	33,259
2023-02-28	87.00	87.50	87.00	87.50	8,069
2023-02-27	82.50	87.00	85.00	87.00	52,015
2023-02-24	79.50	79.00	79.00	79.00	14,026
2023-02-23	79.00	79.50	78.00	79.50	57,607
2023-02-22	78.00	80.00	78.00	80.00	19,777
2023-02-21	79.00	79.00	78.00	79.00	5,610
2023-02-20	79.50	80.00	78.00	78.00	19,149
2023-02-17	78.00	81.00	78.00	78.00	60,466
2023-02-16	79.00	80.00	80.00	80.00	8,988
2023-02-15	79.00	79.00	79.00	79.00	3,649
2023-02-14	79.00	80.00	79.00	79.60	20,601
2023-02-13	79.00	80.00	79.00	79.00	6,034
2023-02-10	84.00	84.00	79.00	79.00	61,112
2023-02-09	85.50	85.50	84.00	84.00	8,629
2023-02-08	85.50	85.50	82.00	85.50	10,559
2023-02-07	84.50	85.00	84.50	85.00	6,909
2023-02-06	84.50	84.50	84.50	84.50	4,475
2023-02-03	84.50	84.50	83.00	84.50	29,488
2023-02-02	84.50	85.00	84.50	84.50	31,464
2023-02-01	83.50	84.50	83.50	84.50	18,372
2023-01-31	83.00	86.00	83.00	83.50	24,120
2023-01-30	86.50	86.50	86.00	86.00	1,782
2023-01-27	91.00	90.00	86.00	88.00	47,013
2023-01-26	94.00	94.00	91.00	91.00	16,490
2023-01-25	95.00	95.00	94.00	94.00	5,870
2023-01-24	95.00	95.00	95.00	95.00	1,190
2023-01-23	96.00	96.00	95.00	95.00	13,129
2023-01-20	96.00	95.00	95.00	95.00	12,976
2023-01-19	96.00	96.50	96.00	96.00	5,463
2023-01-18	96.00	96.00	96.00	96.00	10
2023-01-17	96.00	96.00	94.00	96.00	7,500
2023-01-16	96.00	98.00	96.00	97.00	2,647
2023-01-13	96.00	100.00	100.00	100.00	5,112
2023-01-12	95.50	96.00	95.50	96.00	2,791
2023-01-11	95.00	95.50	95.00	95.50	15,222
2023-01-10	95.00	95.00	95.00	95.00	2,118
2023-01-09	95.00	95.00	95.00	95.00	4,776
2023-01-06	95.00	95.00	95.00	95.00	5,297
2023-01-05	95.00	95.00	95.00	95.00	10,276
2023-01-04	96.00	96.00	95.00	95.00	2,010
2023-01-03	97.50	97.40	96.00	96.00	34,106
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	98.00	98.00	97.50	97.50	3,462
2022-12-29	98.00	98.00	98.00	98.00	496
2022-12-28	98.70	99.00	98.00	98.00	4,493
2022-12-27	98.70	98.70	98.70	98.70	0
2022-12-26	98.70	98.70	98.70	98.70	0
2022-12-23	99.50	99.50	98.70	98.70	2,749
2022-12-22	100.50	100.50	99.50	99.50	15,339
2022-12-21	103.50	106.00	100.50	100.50	68,813
2022-12-20	99.00	97.00	97.00	97.00	3,525
2022-12-19	93.00	101.00	97.00	97.00	56,890
2022-12-16	88.00	93.00	88.00	93.00	25,645
2022-12-15	88.50	88.50	88.50	88.50	20,282
2022-12-14	88.00	88.50	87.00	88.50	5,600
2022-12-13	88.50	88.50	86.50	88.00	8,256
2022-12-12	88.50	87.00	87.00	87.00	89,103
2022-12-09	87.00	87.00	87.00	87.00	609,700
2022-12-08	86.00	87.20	87.20	87.20	310,559
2022-12-07	85.50	86.00	85.50	86.00	3,503
2022-12-06	85.00	85.50	85.00	85.50	42,419
2022-12-05	76.50	85.00	83.00	85.00	76,420
2022-12-02	71.50	76.50	74.00	76.00	187,785
2022-12-01	84.00	83.80	83.80	83.80	801
2022-11-30	84.00	84.00	84.00	84.00	1,736
2022-11-29	84.00	84.00	84.00	84.00	1,263
2022-11-28	83.50	85.00	83.50	83.50	2,870
2022-11-25	83.00	83.50	83.00	83.50	6,663
2022-11-24	83.00	83.00	83.00	83.00	3
2022-11-23	86.50	86.50	83.00	83.00	28,676
2022-11-22	87.00	89.00	86.50	86.50	74,174
2022-11-21	85.50	87.00	84.50	87.00	37,084
2022-11-18	84.50	85.50	84.50	85.50	2,008
2022-11-17	84.50	84.50	84.50	84.50	289
2022-11-16	86.00	86.00	84.00	84.00	4,200
2022-11-15	83.50	88.00	88.00	88.00	11,791
2022-11-14	83.50	83.50	83.50	83.50	2,333
2022-11-11	83.50	83.00	82.00	83.00	17,190
2022-11-10	84.00	84.00	83.50	83.50	18,703
2022-11-09	83.00	84.50	83.00	84.00	13,626
2022-11-08	83.50	82.80	82.80	82.80	46,522
2022-11-07	83.50	85.00	85.00	85.00	5,000
2022-11-04	84.50	84.50	83.50	83.50	2,614
2022-11-03	84.50	84.50	84.50	84.50	143,480
2022-11-02	85.00	85.00	84.50	84.50	9,419
2022-11-01	89.00	88.00	85.00	85.00	17,630
2022-10-31	89.50	89.50	89.00	89.00	31,795
2022-10-28	89.50	91.00	89.00	89.50	77,051
2022-10-27	87.50	89.80	88.00	88.00	42,844
2022-10-26	87.50	90.00	87.50	87.50	4,877
2022-10-25	87.50	88.00	87.50	87.50	3,618
2022-10-24	87.50	88.80	87.50	87.50	21,138
2022-10-21	77.00	88.00	83.00	87.50	75,609
2022-10-20	76.50	76.50	76.50	76.50	3,000
2022-10-19	75.50	78.00	75.50	76.50	6,700
2022-10-18	75.50	80.00	75.50	75.50	10,702
2022-10-17	78.00	77.00	77.00	77.00	11,376
2022-10-14	78.00	78.00	78.00	78.00	2,600
2022-10-13	78.00	78.00	78.00	78.00	9,373
2022-10-12	82.00	82.00	78.00	78.00	9,525
2022-10-11	80.00	80.00	79.50	79.50	1,795
2022-10-10	80.00	80.00	80.00	80.00	4,923
2022-10-07	80.00	80.00	80.00	80.00	39,848
2022-10-06	78.00	80.00	78.00	80.00	16,723
2022-10-05	78.00	78.00	78.00	78.00	50,205
2022-10-04	77.50	78.00	77.50	78.00	1,958
2022-10-03	76.50	78.00	77.50	77.50	5,950
2022-09-30	76.50	76.50	76.50	76.50	14,565
2022-09-29	84.00	78.00	78.00	76.50	42,620
2022-09-28	88.50	88.50	87.00	87.00	1,601
2022-09-27	86.00	86.00	86.00	88.50	3,757
2022-09-26	88.50	88.50	88.50	88.50	130
2022-09-23	90.00	90.00	88.00	88.50	14,287
2022-09-22	90.00	89.80	89.80	89.80	5,586
2022-09-21	90.00	90.00	90.00	90.00	3,777
2022-09-20	88.00	90.00	88.00	90.00	43,600
2022-09-19	90.00	90.00	90.00	90.00	0
2022-09-16	88.50	90.00	88.50	90.00	13,943
2022-09-15	88.50	90.00	90.00	90.00	4,124
2022-09-14	88.50	88.50	88.50	88.50	5,000
2022-09-13	88.50	88.50	88.50	88.50	321
2022-09-12	87.50	88.50	87.50	88.50	4,544
2022-09-09	87.00	88.00	87.50	87.50	17,196
2022-09-08	87.00	87.00	87.00	87.00	5,100
2022-09-07	87.00	87.00	87.00	87.00	1,150
2022-09-06	87.00	87.00	87.00	87.00	16,667
2022-09-05	87.00	87.00	87.00	87.00	4,904
2022-09-02	86.00	87.00	86.00	87.00	6,713
2022-09-01	91.00	88.00	86.00	86.00	84,874
2022-08-31	92.00	92.00	90.00	91.00	9,501
2022-08-30	90.00	92.00	92.00	92.00	27,786
2022-08-29	90.00	90.00	90.00	90.00	0
2022-08-26	90.00	90.00	90.00	90.00	6,595
2022-08-25	89.50	90.00	90.00	90.00	5,216
2022-08-24	90.50	91.00	88.00	89.50	29,224
2022-08-23	90.50	90.00	88.00	90.50	11,743
2022-08-22	90.50	90.00	90.00	90.50	1,059
2022-08-19	96.50	90.00	90.00	90.00	44,537
2022-08-18	98.00	98.00	95.40	95.40	11,550
2022-08-17	98.50	96.00	96.00	98.00	3,331
2022-08-16	98.50	98.50	98.50	98.50	16,625
2022-08-15	98.50	98.00	96.00	98.00	4,875
2022-08-12	97.00	97.00	97.00	98.50	6,567
2022-08-11	98.50	98.50	98.50	98.50	41
2022-08-10	99.25	98.00	98.00	98.00	13,749
2022-08-09	99.25	99.25	99.25	99.25	0
2022-08-08	97.00	100.00	100.00	100.00	15,853
2022-08-05	97.00	97.00	97.00	97.00	10,468
2022-08-04	96.00	100.00	96.00	100.00	7,883
2022-08-03	96.00	96.00	96.00	96.00	4,074
2022-08-02	97.50	97.50	96.00	96.00	21,929
2022-08-01	101.00	99.00	95.00	95.00	3,256
2022-07-29	101.00	101.00	101.00	101.00	20,545
2022-07-28	98.00	98.00	98.00	101.00	862
2022-07-27	102.50	102.50	101.00	101.00	65,429
2022-07-26	102.50	102.50	102.50	102.50	3,254
2022-07-25	103.50	103.50	102.50	102.50	10,306
2022-07-22	102.50	103.50	102.50	103.50	11,668
2022-07-21	102.50	102.50	102.50	102.50	0
2022-07-20	103.50	103.50	102.50	102.50	6,555
2022-07-19	101.50	104.50	101.50	103.50	17,144
2022-07-18	98.00	98.00	98.00	98.00	3,436
2022-07-15	98.00	98.00	98.00	98.00	0
2022-07-14	98.00	98.00	98.00	98.00	197
2022-07-13	98.00	98.00	98.00	98.00	1,508
2022-07-12	98.50	98.50	98.00	98.00	9
2022-07-11	98.50	98.50	98.50	98.50	1,216
2022-07-08	99.50	102.00	98.50	98.50	1,482
2022-07-07	102.00	102.00	98.80	99.50	10,167
2022-07-06	102.00	100.00	100.00	100.00	1,287
2022-07-05	102.50	102.50	102.00	102.00	9,407
2022-07-04	100.50	100.50	99.00	100.00	19,482
2022-07-01	101.00	101.00	100.50	100.50	4,706
2022-06-30	102.50	100.00	100.00	101.00	3,205
2022-06-29	102.50	100.00	100.00	102.50	3,502
2022-06-28	102.50	102.50	102.50	102.50	430
2022-06-27	102.50	102.50	102.50	102.50	2,704
2022-06-24	102.50	101.00	101.00	102.50	892
2022-06-23	105.00	105.00	102.50	102.50	10,000
2022-06-22	106.50	106.50	105.00	105.00	8,609
2022-06-21	105.50	105.50	105.50	105.50	2,250
2022-06-20	106.00	106.00	105.50	105.50	27,651
2022-06-17	100.50	106.00	100.50	106.00	25,147
2022-06-16	100.50	100.50	97.00	97.00	15,094
2022-06-15	101.00	97.00	97.00	100.50	13,614
2022-06-14	102.00	99.00	99.00	101.00	8,669
2022-06-13	102.00	100.00	100.00	102.00	8,421
2022-06-10	103.00	104.00	104.00	102.00	8,555
2022-06-09	101.00	103.50	101.00	103.00	47,938
2022-06-08	103.00	103.00	101.00	101.00	8,055
2022-06-07	105.00	105.00	103.00	103.00	3,546
2022-06-06	105.00	105.00	105.00	105.00	11,319
2022-06-03	105.00	105.00	105.00	105.00	0
2022-06-02	105.00	105.00	105.00	105.00	0
2022-06-01	105.00	105.00	105.00	105.00	31,867
2022-05-31	106.00	106.00	105.00	105.00	3,517
2022-05-30	106.00	106.00	106.00	106.00	5,547
2022-05-27	106.00	104.00	104.00	106.00	4,448
2022-05-26	106.00	106.00	106.00	106.00	2,649
2022-05-25	106.00	106.00	106.00	106.00	0
2022-05-24	106.00	106.00	106.00	106.00	606
2022-05-23	106.00	106.00	106.00	106.00	57
2022-05-20	106.00	106.00	106.00	106.00	7,252
2022-05-19	106.00	104.00	104.00	104.00	3,510
2022-05-18	109.00	109.00	104.00	106.00	6,992
2022-05-17	106.50	106.50	106.50	106.50	3,450
2022-05-16	106.00	106.50	106.00	106.00	16,660
2022-05-13	106.00	108.00	106.00	108.00	17,466
2022-05-12	108.50	108.50	106.00	106.00	9,603
2022-05-11	105.00	109.00	105.00	108.50	32,566
2022-05-10	114.50	107.50	103.00	107.50	195,590
2022-05-09	115.00	115.00	114.50	114.50	9,498
2022-05-06	117.50	117.50	115.00	115.00	7,086
2022-05-05	116.50	121.50	116.50	117.50	25,017
2022-05-04	111.50	112.50	110.00	112.50	12,138
2022-05-03	118.00	118.50	110.00	111.50	67,082
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	120.00	120.00	18,209
2022-04-28	120.00	120.00	120.00	120.00	2,000
2022-04-27	116.00	121.00	116.00	120.00	52,693
2022-04-26	116.00	116.00	116.00	116.00	2,562
2022-04-25	123.00	120.50	115.00	116.00	37,140
2022-04-22	122.50	124.00	122.50	123.00	5,908
2022-04-21	119.00	119.00	119.00	119.00	1,149
2022-04-20	124.00	123.00	116.50	119.00	9,854
2022-04-19	130.00	130.00	124.00	124.00	18,729
2022-04-18	130.00	130.00	130.00	130.00	0
2022-04-15	130.00	130.00	130.00	130.00	0
2022-04-14	130.50	130.50	130.00	130.00	4,508
2022-04-13	130.50	128.00	128.00	130.50	615
2022-04-12	130.50	130.50	128.00	130.50	9,398
2022-04-11	131.00	131.00	130.50	130.50	4,062
2022-04-08	131.00	131.00	131.00	131.00	757
2022-04-07	131.50	131.00	129.00	129.00	40,743
2022-04-06	133.50	133.00	133.00	133.00	60,901
2022-04-05	126.00	133.50	126.00	133.50	78,028
2022-04-04	123.50	131.50	126.00	126.00	211,005
2022-04-01	121.00	121.00	121.00	121.00	912
2022-03-31	119.00	122.00	122.00	122.00	1,252
2022-03-30	118.00	119.00	118.00	119.00	13,271
2022-03-29	119.00	120.00	120.00	120.00	2,844
2022-03-28	119.00	121.00	121.00	121.00	3,405
2022-03-25	120.00	120.00	119.00	119.00	2
2022-03-24	117.50	125.00	119.00	120.00	103,499
2022-03-23	118.00	117.50	116.00	117.50	15,224
2022-03-22	119.00	125.00	116.00	118.00	21,606
2022-03-21	120.00	116.00	116.00	116.00	18,269
2022-03-18	120.00	122.00	122.00	120.00	14,600
2022-03-17	120.00	125.00	120.00	120.00	42,981
2022-03-16	113.00	120.00	118.00	119.00	47,762
2022-03-15	109.50	113.00	110.00	110.00	33,379
2022-03-14	109.50	109.50	109.50	109.50	4,150
2022-03-11	107.00	109.50	107.00	107.00	19,527
2022-03-10	106.00	110.00	106.50	107.00	8,798
2022-03-09	104.00	107.00	104.00	106.00	27,122
2022-03-08	101.00	107.00	100.00	101.00	105,947
2022-03-07	112.00	102.00	102.00	102.00	53,037
2022-03-04	118.50	110.00	110.00	110.00	37,830
2022-03-03	118.50	118.50	118.50	118.50	20,575
2022-03-02	117.50	118.50	115.00	118.50	31,448
2022-03-01	125.50	123.50	117.00	117.50	48,727
2022-02-28	128.00	123.00	123.00	125.50	24,969
2022-02-25	128.00	126.00	126.00	126.00	27,428
2022-02-24	130.00	130.00	128.00	128.00	29,181
2022-02-23	132.00	132.00	132.00	132.00	4,305
2022-02-22	135.50	135.50	132.00	132.00	10,503
2022-02-21	137.00	136.00	135.00	136.00	25,059
2022-02-18	137.00	139.00	139.00	139.00	9,687
2022-02-17	137.00	140.00	140.00	137.00	4,155
2022-02-16	136.50	140.00	136.50	137.00	28,708
2022-02-15	136.50	136.50	136.50	136.50	7,960
2022-02-14	144.50	144.50	134.50	136.50	74,100
2022-02-11	144.50	144.50	144.50	144.50	13,632
2022-02-10	145.00	144.00	144.00	144.00	2,534
2022-02-09	143.00	145.00	142.50	145.00	28,032
2022-02-08	145.00	145.00	142.50	146.00	60,523
2022-02-07	133.50	146.00	133.00	146.00	65,735
2022-02-04	133.00	133.50	133.00	133.50	38,917
2022-02-03	131.00	133.00	133.00	133.00	36,671
2022-02-02	130.00	135.00	135.00	135.00	80,260
2022-02-01	132.00	130.00	130.00	130.00	35,721
2022-01-31	130.00	133.00	130.00	132.00	45,068
2022-01-28	133.00	133.00	128.00	130.00	39,153
2022-01-27	126.00	134.50	127.50	133.00	73,991
2022-01-26	126.50	127.50	125.50	126.00	41,730
2022-01-25	129.00	129.00	125.50	125.50	62,954
2022-01-24	134.00	137.50	129.00	129.00	53,070
2022-01-21	134.50	134.50	134.50	134.00	36,387
2022-01-20	142.50	138.00	132.00	132.00	163,428
2022-01-19	144.50	144.00	142.50	142.50	22,529
2022-01-18	145.00	146.50	144.00	144.50	33,703
2022-01-17	145.00	146.50	141.00	146.50	8,686
2022-01-14	154.50	155.00	146.00	146.00	93,463
2022-01-13	151.50	154.50	151.50	154.50	21,105
2022-01-12	146.00	151.50	144.00	151.50	75,687
2022-01-11	147.00	147.00	143.00	143.00	62,087
2022-01-10	147.50	148.00	147.00	148.00	48,995
2022-01-07	153.00	156.00	148.50	148.50	45,719
2022-01-06	154.50	154.50	153.00	153.00	28,488
2022-01-05	154.00	157.00	156.50	156.50	38,645
2022-01-04	154.00	157.00	155.00	154.00	46,070
2022-01-03	154.00	154.00	154.00	154.00	0
2021-12-31	154.00	154.00	154.00	154.00	3,301
2021-12-30	156.00	156.00	154.00	154.00	6,421
2021-12-29	156.00	156.00	155.50	155.50	22,454
2021-12-28	156.00	156.00	156.00	156.00	0
2021-12-27	156.00	156.00	156.00	156.00	0
2021-12-24	156.00	156.00	156.00	156.00	7,200
2021-12-23	156.50	156.50	156.00	156.00	21,759
2021-12-22	159.00	162.00	158.00	158.00	43,708
2021-12-21	164.00	164.00	160.00	160.00	22,675
2021-12-20	162.50	165.00	164.50	164.50	20,440
2021-12-17	161.50	165.00	165.00	165.00	12,839
2021-12-16	165.00	163.00	161.00	161.00	21,587
2021-12-15	167.00	175.00	165.00	165.00	64,691
2021-12-14	159.50	167.00	161.00	167.00	33,062
2021-12-13	157.50	164.00	159.50	159.50	20,478
2021-12-10	154.00	159.00	152.50	157.50	91,762
2021-12-09	152.00	153.00	153.00	153.00	7,696
2021-12-08	152.00	152.00	152.00	152.00	348
2021-12-07	153.00	154.00	151.00	152.00	14,599
2021-12-06	152.00	152.00	152.00	152.00	11,677
2021-12-03	152.00	153.00	152.00	152.00	20,068
2021-12-02	157.50	155.00	154.00	154.00	118,440
2021-12-01	154.50	160.00	156.00	156.00	67,790
2021-11-30	158.50	158.00	157.00	154.00	92,022
2021-11-29	158.00	158.50	158.00	158.50	8,771
2021-11-26	164.50	158.00	158.00	158.00	106,284
2021-11-25	165.00	166.50	164.00	166.00	31,212
2021-11-24	152.00	164.00	158.00	164.00	90,908
2021-11-23	151.00	152.00	151.00	152.00	32,411
2021-11-22	150.50	153.00	148.00	153.00	14,333
2021-11-19	151.00	153.00	150.00	150.50	40,393
2021-11-18	153.00	155.00	153.00	153.00	77,793
2021-11-17	159.50	155.00	152.00	153.00	77,628
2021-11-16	167.00	167.00	160.00	160.00	170,200
2021-11-15	172.00	178.00	164.50	167.00	299,260
2021-11-12	166.00	173.00	163.00	173.00	309,332
2021-11-11	155.00	164.00	159.00	164.00	299,334
2021-11-10	150.00	154.00	143.00	154.00	162,911
2021-11-09	139.50	146.00	142.50	146.00	170,814
2021-11-08	137.00	139.50	136.00	139.50	147,127
2021-11-05	135.00	135.00	135.00	135.00	7,867
2021-11-04	135.00	135.00	135.00	135.00	1,000
2021-11-03	136.50	138.00	138.00	135.00	16,529
2021-11-02	137.00	143.00	136.50	136.50	81,596
2021-11-01	134.00	141.00	134.00	137.00	35,324
2021-10-29	136.00	136.00	136.00	136.00	21,196
2021-10-28	136.00	138.00	138.00	136.00	9,701
2021-10-27	136.00	136.00	136.00	136.00	150
2021-10-26	137.00	139.00	136.00	136.00	15,311
2021-10-25	137.00	140.00	134.00	137.00	16,040
2021-10-22	137.00	134.00	134.00	134.00	39,982
2021-10-21	136.00	138.00	131.50	137.00	23,323
2021-10-20	126.00	138.00	128.00	135.00	62,353
2021-10-19	126.00	128.00	128.00	126.00	6,416
2021-10-18	126.00	126.00	126.00	126.00	4,898
2021-10-15	128.50	127.00	124.00	124.00	14,801
2021-10-14	128.50	127.00	127.00	127.00	4,905
2021-10-13	127.00	128.50	127.00	128.50	13,304
2021-10-12	132.00	132.00	129.00	129.00	11,986
2021-10-11	130.00	130.00	130.00	130.00	12,230
2021-10-08	131.50	131.50	130.50	130.50	3,001
2021-10-07	130.50	131.50	130.50	131.50	7,198
2021-10-06	132.50	132.50	127.00	127.00	24,467
2021-10-05	132.50	132.50	130.00	132.50	37,482
2021-10-04	134.00	135.00	132.50	133.50	16,282
2021-10-01	132.50	134.00	130.00	134.00	24,615
2021-09-30	132.00	132.50	130.00	132.50	49,268
2021-09-29	132.00	128.00	128.00	131.00	19,209
2021-09-28	131.50	127.50	127.00	127.00	55,173
2021-09-27	132.50	133.00	129.00	133.00	32,207
2021-09-24	132.50	132.50	132.50	132.50	3,300
2021-09-23	132.50	131.00	131.00	132.50	3,000
2021-09-22	126.00	132.50	125.00	132.50	60,565
2021-09-21	131.50	130.00	127.50	127.50	43,013
2021-09-20	132.00	134.00	130.00	131.50	23,481
2021-09-17	135.00	135.00	130.00	132.00	12,053
2021-09-16	137.00	138.00	132.50	132.50	50,663
2021-09-15	132.50	135.00	132.50	135.00	26,052
2021-09-14	131.25	136.50	134.00	134.00	25,926
2021-09-13	130.00	131.25	130.00	131.25	17,875
2021-09-10	129.00	130.00	129.50	130.00	16,249
2021-09-09	128.50	129.00	129.00	129.00	34,570
2021-09-08	128.50	128.50	128.50	128.50	12,200
2021-09-07	128.00	128.00	128.00	128.00	5,359
2021-09-06	127.00	128.00	127.00	128.00	830
2021-09-03	127.00	127.00	127.00	127.00	11,739
2021-09-02	128.50	128.50	126.50	127.00	4,335
2021-09-01	127.50	128.50	127.00	128.50	16,421
2021-08-31	126.00	127.50	126.00	127.50	14,021
2021-08-30	125.00	125.00	125.00	125.00	0
2021-08-27	127.50	126.00	125.00	125.00	7,175
2021-08-26	128.50	128.50	127.50	127.50	9,400
2021-08-25	126.00	128.50	126.00	128.50	17,285
2021-08-24	125.50	126.50	125.00	126.00	7,289
2021-08-23	125.50	125.50	123.00	123.00	27,911
2021-08-20	127.00	127.00	125.00	125.50	17,048
2021-08-19	127.00	128.00	125.50	125.50	39,513
2021-08-18	129.00	127.00	126.00	127.00	56,369
2021-08-17	125.00	128.00	128.00	128.00	56,736
2021-08-16	122.75	127.50	125.00	125.00	73,098
2021-08-13	116.00	122.00	122.00	122.00	108,551
2021-08-12	115.00	116.00	115.00	116.00	8,369
2021-08-11	109.50	115.00	110.00	115.00	25,192
2021-08-10	109.50	110.00	110.00	109.50	3,240
2021-08-09	109.50	110.00	110.00	109.50	6,057
2021-08-06	107.00	110.00	107.50	107.50	22,260
2021-08-05	107.00	107.00	107.00	107.00	2,698
2021-08-04	107.00	107.00	107.00	107.00	19,698
2021-08-03	104.00	107.00	104.00	107.00	28,272
2021-08-02	102.50	104.00	101.50	104.00	91,336
2021-07-30	105.00	106.50	99.50	101.00	157,912
2021-07-29	111.00	111.00	105.00	107.00	37,299
2021-07-28	106.50	108.00	108.00	108.00	101,528
2021-07-27	111.50	108.00	108.00	106.50	50,307
2021-07-26	111.50	111.50	111.50	111.50	12,528
2021-07-23	112.50	110.00	110.00	111.50	4,851
2021-07-22	112.50	112.50	108.00	108.00	24,954
2021-07-21	116.00	114.00	114.00	114.00	14,756
2021-07-20	122.50	114.50	114.50	114.50	22,243
2021-07-19	123.50	123.50	122.50	122.50	1,801
2021-07-16	124.50	123.50	120.00	120.00	57,903
2021-07-15	124.50	124.50	124.50	124.50	7,447
2021-07-14	117.50	127.50	117.00	121.00	129,804
2021-07-13	117.00	118.50	117.00	117.50	28,771
2021-07-12	118.50	118.50	118.50	118.50	860
2021-07-09	120.50	120.50	118.50	118.50	7,142
2021-07-08	120.50	123.00	120.00	120.00	11,173
2021-07-07	120.50	120.50	120.50	120.50	2,270
2021-07-06	120.50	120.00	120.00	120.50	23,948
2021-07-05	120.50	120.50	120.50	120.50	4,120
2021-07-02	120.50	120.50	120.50	120.50	5,895
2021-07-01	120.50	121.00	121.00	120.50	2,083
2021-06-30	120.50	120.50	120.50	120.50	3,382
2021-06-29	119.50	120.50	119.50	120.50	6,470
2021-06-28	120.50	124.00	124.00	124.00	21,079
2021-06-25	119.00	121.50	119.00	120.50	15,481
2021-06-24	121.50	121.50	121.50	121.50	3,366
2021-06-23	120.50	121.50	120.50	121.50	5,117
2021-06-22	119.00	119.00	117.00	117.00	42,137
2021-06-21	118.50	119.00	118.00	119.00	32,335
2021-06-18	116.50	121.00	116.00	116.00	39,523
2021-06-17	118.50	116.50	116.00	116.50	29,554
2021-06-16	126.50	120.00	118.00	118.00	22,313
2021-06-15	126.50	126.50	126.50	126.50	2,065
2021-06-14	129.00	133.50	133.50	133.50	28,653
2021-06-11	129.00	129.00	129.00	129.00	1,808
2021-06-10	123.50	131.00	123.50	130.00	6,374
2021-06-09	132.00	132.00	128.00	130.50	15,438
2021-06-08	133.50	129.00	129.00	129.00	45,990
2021-06-07	125.00	133.50	132.00	133.50	79,214
2021-06-04	117.50	120.00	117.50	120.00	9,711
2021-06-03	117.50	117.50	117.50	117.50	641
2021-06-02	112.50	117.50	115.00	117.50	31,918
2021-06-01	111.00	114.00	113.00	112.50	87,382
2021-05-28	111.00	111.00	111.00	111.00	4,478
2021-05-27	111.00	111.00	111.00	111.00	203
2021-05-26	111.00	111.00	111.00	111.00	9,810
2021-05-25	111.50	110.00	110.00	111.00	18,577
2021-05-24	115.00	115.00	115.00	111.50	905
2021-05-21	111.50	110.00	110.00	111.50	35,102
2021-05-20	111.50	111.50	111.50	111.50	7,537
2021-05-19	111.50	111.50	111.50	111.50	5,795
2021-05-18	111.00	111.50	109.50	111.50	15,168
2021-05-17	112.50	112.50	109.50	109.50	49,174
2021-05-14	112.50	112.50	112.50	112.50	13,468
2021-05-13	112.50	110.00	110.00	110.00	5,811
2021-05-12	110.00	115.00	110.00	110.50	26,602
2021-05-11	114.50	108.50	108.50	108.50	14,833
2021-05-10	113.00	115.00	112.00	114.50	7,823
2021-05-07	112.50	113.00	112.50	113.00	32,348
2021-05-06	113.00	111.00	111.00	111.00	15,225
2021-05-05	114.00	111.00	111.00	111.00	22,285
2021-05-04	114.00	111.00	111.00	111.00	13,775
2021-04-30	116.00	116.00	112.50	113.50	92,046
2021-04-29	117.50	118.50	116.00	116.00	88,535
2021-04-28	117.50	115.00	115.00	115.00	8,071
2021-04-27	117.50	116.00	116.00	117.50	16,207
2021-04-26	117.50	115.00	115.00	117.50	8,780
2021-04-23	119.50	115.00	115.00	115.00	24,311
2021-04-22	119.50	119.50	119.50	119.50	290
2021-04-21	111.00	120.50	111.00	115.50	36,878
2021-04-20	124.00	124.00	120.00	120.00	27,096
2021-04-19	119.00	124.00	124.00	120.00	24,910
2021-04-16	117.00	120.00	114.00	120.00	16,061
2021-04-15	117.00	117.00	117.00	117.00	17,370
2021-04-14	108.50	118.00	114.00	114.00	101,568
2021-04-13	106.00	108.50	106.00	108.50	15,290
2021-04-12	105.00	104.00	104.00	104.00	21,809
2021-04-09	105.00	105.50	105.00	105.00	38,177
2021-04-08	105.00	103.00	103.00	103.00	7,258
2021-04-07	105.00	105.00	105.00	105.00	29,254
2021-04-06	105.50	105.50	102.00	103.00	53,846
2021-04-01	105.50	104.00	104.00	105.50	12,516
2021-03-31	106.00	106.00	103.00	103.00	72,040
2021-03-30	106.00	108.00	108.00	106.00	5,890
2021-03-29	106.50	107.00	105.00	106.00	47,665
2021-03-26	103.00	104.50	102.00	102.00	53,189
2021-03-25	108.00	106.00	103.00	103.00	59,846
2021-03-24	105.00	106.00	105.00	106.00	18,083
2021-03-23	113.50	109.50	105.00	105.00	48,884
2021-03-22	112.50	120.00	113.50	113.50	93,144
2021-03-19	110.00	112.50	110.00	112.50	29,571
2021-03-18	113.00	115.00	109.00	112.00	82,249
2021-03-17	105.00	105.00	105.00	106.00	21,375
2021-03-16	104.50	108.00	108.00	108.00	66,096
2021-03-15	108.00	108.00	108.00	108.00	115,307
2021-03-12	114.00	113.00	110.00	110.00	72,570
2021-03-11	117.00	116.00	114.00	114.00	43,144
2021-03-10	116.50	118.00	116.50	118.00	42,149
2021-03-09	122.00	122.00	116.00	116.00	70,108
2021-03-08	117.00	120.00	117.00	118.50	22,790
2021-03-05	121.50	121.50	119.00	119.00	33,104
2021-03-04	125.00	125.00	120.50	121.50	86,939
2021-03-03	125.00	126.00	120.00	120.00	31,251
2021-03-02	128.50	129.00	124.00	124.00	58,868
2021-03-01	127.50	129.00	127.00	129.00	76,923
2021-02-26	131.50	127.00	126.00	127.00	91,891
2021-02-25	133.00	136.00	130.00	136.00	69,809
2021-02-24	138.00	138.00	131.00	136.00	324,252
2021-02-23	138.00	132.00	132.00	132.00	55,177
2021-02-22	139.00	143.00	135.00	143.00	263,338
2021-02-19	133.50	142.50	130.00	130.00	200,680
2021-02-18	131.50	133.50	124.00	128.00	307,153
2021-02-17	133.00	132.00	128.00	128.00	61,854
2021-02-16	134.50	135.00	132.00	135.00	119,735
2021-02-15	135.00	140.00	134.50	135.00	146,291
2021-02-12	143.50	142.50	135.00	135.00	757,871
2021-02-11	144.50	155.00	137.00	145.00	856,575
2021-02-10	110.50	136.00	113.50	136.00	895,842
2021-02-09	101.50	109.00	105.00	109.00	210,963
2021-02-08	95.50	102.00	99.00	102.00	101,674
2021-02-05	95.50	96.00	96.00	95.50	35,864
2021-02-04	97.00	97.00	95.00	96.00	58,640
2021-02-03	96.50	97.00	92.50	97.00	236,619
2021-02-02	92.50	94.00	93.00	93.50	134,458
2021-02-01	91.00	91.50	89.00	90.00	84,883
2021-01-29	93.00	91.50	89.00	91.00	53,328
2021-01-28	93.50	82.00	82.00	82.00	35,256
2021-01-27	94.00	94.50	90.00	92.00	185,995
2021-01-26	90.00	90.00	89.00	90.00	57,533
2021-01-25	90.00	91.00	91.00	91.00	37,428
2021-01-22	90.00	90.00	88.50	88.50	61,844
2021-01-21	92.00	92.50	88.00	88.00	116,964
2021-01-20	94.50	92.50	92.50	92.50	50,933
2021-01-19	94.00	95.00	94.00	94.50	48,339
2021-01-18	94.00	95.00	93.50	94.00	95,326
2021-01-15	91.00	95.00	92.50	92.50	162,219
2021-01-14	91.00	91.00	90.00	91.00	233,927
2021-01-13	90.00	90.00	90.00	90.00	68,604
2021-01-12	90.00	92.00	88.50	92.00	158,637
2021-01-11	83.50	92.00	86.50	90.00	425,932
2021-01-08	79.00	80.00	79.50	80.00	29,116
2021-01-07	79.00	78.00	78.00	79.00	91,663
2021-01-06	80.00	80.50	79.00	79.00	110,450
2021-01-05	80.50	80.00	80.00	80.50	45,826
2021-01-04	81.00	81.00	80.50	80.50	44,087
2020-12-31	81.00	81.00	81.00	81.00	32,515
2020-12-30	82.00	82.50	81.00	81.00	81,073
2020-12-29	80.00	84.00	79.50	82.00	44,555
2020-12-24	75.50	79.00	75.50	79.00	129,888
2020-12-23	75.50	77.00	75.00	77.00	50,221
2020-12-22	75.00	75.00	75.00	75.00	8,692
2020-12-21	75.00	76.00	75.00	75.00	29,093
2020-12-18	75.00	75.00	75.00	76.00	8,108
2020-12-17	76.00	75.00	75.00	75.00	16,655
2020-12-16	75.00	76.00	75.00	76.00	15,511
2020-12-15	75.00	74.00	74.00	75.00	18,151
2020-12-14	76.00	73.00	73.00	75.00	16,063
2020-12-11	76.00	76.00	76.00	76.00	871
2020-12-10	79.00	78.50	76.00	76.00	21,503
2020-12-09	79.50	79.50	79.00	79.00	7,707
2020-12-08	79.50	80.50	79.50	79.50	20,484
2020-12-07	80.50	80.00	80.00	79.50	18,061
2020-12-04	81.50	85.00	82.00	82.00	23,432
2020-12-03	83.00	86.00	81.50	81.50	77,955
2020-12-02	78.50	82.50	78.50	80.50	106,139
2020-12-01	83.00	83.00	83.00	83.00	33,439
2020-11-30	82.50	83.00	82.50	83.00	22,540
2020-11-27	85.75	85.75	81.50	82.00	96,718
2020-11-26	88.00	88.50	85.75	85.75	105,269
2020-11-25	88.00	93.00	82.00	88.00	420,354
2020-11-24	88.00	88.50	79.50	84.00	233,555
2020-11-23	62.00	92.00	69.50	92.00	891,044
2020-11-20	61.00	62.00	61.00	62.00	65,315
2020-11-19	60.00	61.50	60.00	60.00	106,764
2020-11-18	60.00	60.00	60.00	60.00	111,091
2020-11-17	61.50	62.00	62.00	61.50	53,004
2020-11-16	61.00	62.00	60.00	61.50	55,082
2020-11-13	61.00	61.50	60.00	61.00	89,522
2020-11-12	61.00	60.00	60.00	60.00	121,915
2020-11-11	61.00	62.00	62.00	61.00	59,432
2020-11-10	61.50	62.00	62.00	62.00	38,050
2020-11-09	61.50	61.50	61.50	61.50	2,370
2020-11-06	62.50	62.00	62.00	61.50	6,948
2020-11-05	62.50	63.00	63.00	62.50	31,353
2020-11-04	64.00	65.00	63.00	65.00	37,074
2020-11-03	64.00	65.00	63.00	65.00	3,220
2020-11-02	67.50	64.50	64.00	64.50	21,170
2020-10-30	67.50	70.00	67.50	67.50	7,840
2020-10-29	67.50	67.50	67.50	67.50	46,170
2020-10-28	67.50	67.00	67.00	67.50	6,321
2020-10-27	68.50	70.00	70.00	70.00	10,365
2020-10-26	68.50	69.00	68.50	68.50	44,724
2020-10-23	67.50	67.00	67.00	67.00	46,580
2020-10-22	68.00	68.00	67.50	67.50	3,720
2020-10-21	68.00	68.00	68.00	68.00	8,212
2020-10-20	63.00	69.00	63.00	69.00	14,248
2020-10-16	70.00	68.00	65.00	68.00	1,675
2020-10-15	70.50	70.50	70.00	70.00	36,191
2020-10-14	70.50	70.50	70.50	70.50	18,369
2020-10-13	69.00	69.00	69.00	69.00	19,598
2020-10-12	70.00	70.00	69.00	69.00	28,661
2020-10-09	71.50	71.00	68.00	70.00	34,757
2020-10-08	71.50	73.00	73.00	71.50	5,295
2020-10-07	71.50	75.50	71.50	71.50	14,769
2020-10-06	71.50	71.50	71.50	71.50	22,784
2020-10-05	73.00	73.00	71.50	71.50	38,016
2020-10-02	74.00	73.00	73.00	73.00	5,514
2020-10-01	74.00	74.00	74.00	74.00	17,000
2020-09-30	75.00	75.00	74.00	74.00	6,331
2020-09-29	76.50	76.50	75.00	75.00	9,174
2020-09-28	77.00	77.00	77.00	76.50	19,092
2020-09-25	76.50	77.00	76.00	76.50	13,308
2020-09-24	78.00	78.00	76.00	78.00	97,695
2020-09-23	76.50	76.00	76.00	76.50	2,244
2020-09-22	76.00	76.00	76.00	76.50	25,196
2020-09-21	77.50	77.00	76.50	76.50	45,491
2020-09-18	77.50	76.00	76.00	77.50	2,497
2020-09-17	77.50	77.50	77.50	77.50	961
2020-09-16	77.50	77.50	77.50	77.50	2,460
2020-09-15	77.50	77.50	77.50	77.50	1,640
2020-09-14	77.50	75.50	75.50	75.50	10,187
2020-09-11	80.00	80.00	80.00	77.50	11,726
2020-09-10	77.50	77.50	77.50	77.50	3,350
2020-09-09	79.00	79.00	77.00	77.50	14,370
2020-09-08	77.00	77.00	76.00	76.00	23,287
2020-09-07	75.50	77.00	77.00	75.50	13,729
2020-09-04	80.50	83.00	75.50	75.50	50,031
2020-09-03	80.50	80.00	80.00	80.50	13,054
2020-09-02	81.00	81.50	80.00	80.50	38,184
2020-09-01	82.50	84.50	82.00	82.00	82,064
2020-08-28	82.50	85.00	84.00	82.50	3,809
2020-08-27	82.50	82.50	80.00	82.50	6,613
2020-08-26	82.50	82.50	82.50	82.50	37,582
2020-08-25	83.50	83.50	82.50	82.50	18,985
2020-08-24	84.00	83.50	83.00	83.50	48,794
2020-08-21	85.00	87.00	84.00	84.00	32,944
2020-08-20	85.00	85.00	85.00	85.00	30,654
2020-08-19	85.00	87.50	87.50	85.00	18,326
2020-08-18	86.50	86.50	85.00	85.00	43,508
2020-08-17	83.00	86.00	83.50	86.50	119,998
2020-08-14	82.00	85.00	85.00	83.00	145,142
2020-08-13	80.00	85.00	82.00	82.00	227,718
2020-08-12	77.00	78.00	77.00	78.00	21,418
2020-08-11	77.00	77.00	77.00	77.00	26,285
2020-08-10	77.00	77.00	77.00	77.00	20,556
2020-08-07	76.00	76.00	76.00	76.00	5,520
2020-08-06	78.00	78.00	76.00	76.00	50,695
2020-08-05	76.00	75.00	75.00	76.00	13,233
2020-08-04	76.00	76.00	76.00	76.00	49,830
2020-08-03	76.50	77.00	76.00	76.00	40,652
2020-07-31	76.50	76.50	76.50	76.50	40,274
2020-07-30	77.50	77.00	76.50	77.50	46,091
2020-07-29	70.00	78.00	70.00	77.50	134,347
2020-07-28	71.50	73.00	71.50	71.50	12,000
2020-07-27	71.50	73.00	73.00	71.50	12,223
2020-07-24	71.50	71.50	71.50	71.50	6,607
2020-07-23	71.50	71.50	71.50	71.50	5,775
2020-07-22	71.50	70.00	70.00	71.50	12,935
2020-07-21	71.50	71.50	71.50	71.50	7,463
2020-07-20	71.50	71.00	71.00	71.50	7,846
2020-07-17	71.50	71.50	71.50	71.50	688
2020-07-16	74.50	73.50	71.50	71.50	19,295
2020-07-15	74.50	77.00	77.00	74.50	5,713
2020-07-14	74.50	72.00	72.00	74.50	12,340
2020-07-13	74.00	75.00	73.00	74.50	20,642
2020-07-10	74.50	74.00	74.00	74.50	5,130
2020-07-09	74.50	74.50	74.50	74.50	17,751
2020-07-08	74.50	74.50	74.50	74.50	4,636
2020-07-07	74.50	74.00	74.00	74.50	1,596
2020-07-06	74.50	74.00	74.00	74.50	2,142
2020-07-03	74.50	74.50	74.50	74.50	12,534
2020-07-02	74.50	74.50	74.50	74.50	12,533
2020-07-01	74.50	74.00	74.00	74.50	16,201
2020-06-30	74.50	72.00	72.00	74.50	10,309
2020-06-29	74.50	74.50	74.50	74.50	3,870
2020-06-26	77.00	77.00	77.00	74.50	13,141
2020-06-25	73.50	74.50	73.50	73.50	25,330
2020-06-24	73.50	75.00	75.00	73.50	21,380
2020-06-23	76.00	76.00	72.00	73.50	100,032
2020-06-22	75.00	76.00	76.00	75.50	50,009
2020-06-19	73.00	75.00	73.00	74.00	56,802
2020-06-18	70.00	70.00	69.50	69.50	25,403
2020-06-17	72.50	73.00	73.00	72.50	12,408
2020-06-16	72.50	73.00	73.00	72.50	1,000
2020-06-15	72.50	72.50	72.50	72.50	5,603
2020-06-12	74.00	73.00	73.00	72.50	16,529
2020-06-11	75.50	75.00	70.00	74.00	72,343
2020-06-10	76.50	75.50	75.50	75.50	26,252
2020-06-09	76.50	80.00	80.00	76.50	11,234
2020-06-08	80.50	80.00	80.00	76.50	23,928
2020-06-05	80.50	80.00	80.00	80.50	3,504
2020-06-04	80.50	80.50	80.50	80.50	5,745
2020-06-03	80.50	80.50	80.50	80.50	9,139
2020-06-02	81.50	81.50	81.50	81.50	28,396
2020-06-01	81.50	81.50	81.50	81.50	27,967
2020-05-29	82.00	82.00	81.50	82.00	28,100
2020-05-28	82.00	85.00	85.00	82.00	3,062
2020-05-27	85.00	85.00	82.00	82.00	13,252
2020-05-26	82.00	85.00	85.00	82.00	6,853
2020-05-22	82.00	85.00	78.00	82.00	13,636
2020-05-21	84.00	85.00	78.00	82.00	14,908
2020-05-20	84.00	84.00	84.00	84.00	1,383
2020-05-19	84.00	85.00	85.00	84.00	1,548
2020-05-18	84.00	80.00	80.00	84.00	36,747
2020-05-15	83.00	84.00	83.00	84.00	12,164
2020-05-14	83.00	83.00	83.00	83.00	8,855
2020-05-13	84.00	84.00	83.00	83.00	13,390
2020-05-12	84.00	81.50	81.50	84.00	1,500
2020-05-11	83.00	84.00	83.00	84.00	29,536
2020-05-07	83.00	83.00	83.00	83.00	2,426
2020-05-06	84.00	84.00	83.00	83.00	8,590
2020-05-05	84.00	84.00	84.00	84.00	12,844
2020-05-04	81.00	82.00	81.00	82.00	16,631
2020-05-01	81.00	81.00	81.00	81.00	4,549
2020-04-30	82.00	82.00	81.00	82.00	67,896
2020-04-29	79.00	85.00	82.00	82.00	27,916
2020-04-28	81.50	85.00	80.00	81.50	36,564
2020-04-27	81.00	81.50	81.00	81.50	12,388
2020-04-24	77.50	78.50	77.50	77.50	47,315
2020-04-23	77.50	77.50	77.50	77.50	15,966
2020-04-22	76.00	77.50	76.00	76.00	57,397
2020-04-21	76.00	78.50	78.50	76.00	7,081
2020-04-20	77.50	77.50	76.00	76.00	47,123
2020-04-17	83.00	83.00	79.00	79.00	37,173
2020-04-16	83.00	84.00	84.00	83.00	74,442
2020-04-15	84.50	84.00	82.00	83.00	25,721
2020-04-14	70.00	90.00	84.50	67.50	96,956
2020-04-09	66.00	72.00	72.00	67.50	19,111
2020-04-08	63.00	66.00	63.00	66.00	2,800
2020-04-07	62.75	63.00	62.75	62.75	4,377
2020-04-06	58.00	61.00	58.00	57.50	5,357
2020-04-03	57.50	57.50	57.50	57.50	0
2020-04-03	57.50	57.50	57.50	57.50	0
2020-04-02	57.50	57.50	57.50	57.50	1,000
2020-04-02	57.50	57.50	57.50	57.50	1,000
2020-04-01	57.50	57.50	57.50	57.50	0
2020-03-31	57.50	57.50	57.50	57.50	12,291
2020-03-30	57.50	65.00	65.00	57.50	10,069
2020-03-27	57.00	57.50	57.00	57.00	14,361
2020-03-26	53.25	53.25	53.25	53.25	2,040
2020-03-25	49.00	51.50	49.00	49.00	58,065
2020-03-24	49.00	49.00	49.00	49.00	64,233
2020-03-23	50.00	49.00	49.00	51.00	26,275
2020-03-20	51.00	51.00	51.00	51.00	1,433
2020-03-19	52.00	52.00	51.00	52.00	32,825
2020-03-18	53.00	55.00	55.00	53.00	9,215
2020-03-17	59.00	59.00	57.00	59.00	6,250
2020-03-16	64.50	64.50	61.00	65.00	43,761
2020-03-13	63.00	65.00	63.00	61.50	31,938
2020-03-12	65.50	65.50	61.50	67.50	16,464
2020-03-11	68.00	68.00	68.00	68.50	18,200
2020-03-10	69.50	70.00	70.00	69.50	29,251
2020-03-09	74.50	70.00	70.00	77.00	43,769
2020-03-06	77.00	77.00	77.00	77.00	14,794
2020-03-05	77.00	77.00	77.00	77.00	6,315
2020-03-04	77.00	77.00	77.00	77.00	12,438
2020-03-03	77.00	77.00	77.00	77.00	5,029
2020-03-02	77.00	77.00	77.00	77.00	17,476
2020-02-28	79.00	79.00	77.00	79.00	37,937
2020-02-27	79.00	79.00	79.00	79.00	4,396
2020-02-26	85.00	80.00	79.00	85.00	38,866
2020-02-25	88.00	88.00	85.50	88.00	62,010
2020-02-24	88.50	88.50	88.00	88.50	70,033
2020-02-21	88.50	88.50	88.50	88.50	43,685
2020-02-20	89.50	92.00	87.00	89.50	61,122
2020-02-19	89.50	87.00	87.00	89.50	36,642
2020-02-18	91.00	90.00	87.00	89.50	38,767
2020-02-17	88.00	91.00	88.00	91.00	46,346
2020-02-14	88.00	89.00	86.00	88.00	59,604
2020-02-13	88.00	89.00	88.00	88.00	93,057
2020-02-12	85.00	90.00	85.00	88.00	88,393
2020-02-11	77.00	85.00	81.50	84.00	124,198
2020-02-10	75.50	77.00	75.50	77.00	48,885
2020-02-07	75.50	75.50	75.50	75.50	33,605
2020-02-06	75.50	75.00	75.00	75.50	25,930
2020-02-05	75.50	75.00	75.00	75.50	13,900
2020-02-04	75.50	75.00	75.00	75.50	31,825
2020-02-03	75.50	74.00	74.00	75.50	1,621
2020-01-31	75.00	75.00	75.00	75.00	12,094
2020-01-30	75.00	75.00	75.00	75.00	10,882
2020-01-29	75.00	75.00	75.00	75.00	2,696
2020-01-28	75.00	76.00	75.00	75.00	24,612
2020-01-27	75.00	75.00	75.00	75.00	17,235
2020-01-24	75.00	75.50	75.50	75.00	11,861
2020-01-23	75.00	75.00	75.00	75.00	34,601
2020-01-22	75.00	75.00	75.00	75.00	18,300
2020-01-21	75.00	75.00	75.00	75.00	50,982
2020-01-20	75.00	75.00	75.00	75.00	2,636
2020-01-17	75.00	75.00	75.00	75.00	9,787
2020-01-16	75.00	75.00	75.00	75.00	11,000
2020-01-15	75.00	75.00	75.00	75.00	9,640
2020-01-14	75.00	75.00	75.00	75.00	510
2020-01-13	75.00	75.00	75.00	75.00	792
2020-01-10	75.00	75.00	75.00	75.00	14,064
2020-01-09	75.00	75.50	75.00	75.00	70,905
2020-01-08	73.00	75.00	73.00	75.00	11,048
2020-01-07	73.50	73.50	72.50	72.50	2,255
2020-01-06	73.50	73.50	73.50	73.50	1,146
2020-01-03	73.50	71.00	71.00	73.50	9,505
2020-01-02	73.50	73.50	73.50	73.50	15,518
2019-12-31	73.50	73.50	73.50	73.50	5,343
2019-12-30	73.50	74.00	74.00	73.50	4,395
2019-12-27	73.50	73.50	73.50	73.50	0
2019-12-24	73.50	73.50	73.50	73.50	0
2019-12-23	73.50	73.50	73.50	73.50	17,872
2019-12-20	73.50	73.50	73.50	73.50	8,344
2019-12-19	73.50	74.00	74.00	73.50	13,116
2019-12-18	73.50	73.50	72.00	73.50	4,569
2019-12-17	73.50	73.50	73.50	73.50	6,500
2019-12-16	73.50	74.00	74.00	73.50	20,371
2019-12-13	73.50	73.50	73.50	73.50	28,506
2019-12-12	74.00	73.50	73.00	73.50	33,334
2019-12-11	75.00	75.00	74.00	74.00	10,250
2019-12-10	75.00	75.00	75.00	75.00	1,000
2019-12-09	75.00	75.00	75.00	75.00	12,412
2019-12-06	73.50	73.50	73.50	73.50	0
2019-12-05	74.50	74.50	73.50	74.50	33,419
2019-12-04	75.50	75.00	74.50	74.50	22,302
2019-12-03	76.00	75.00	75.00	75.50	36,750
2019-12-02	76.00	77.00	77.00	76.00	30,918
2019-11-29	76.00	77.00	77.00	76.00	23,300
2019-11-28	76.00	76.00	75.00	76.00	8,396
2019-11-27	76.00	76.00	76.00	76.00	658
2019-11-26	76.00	76.00	76.00	76.00	18,452
2019-11-25	76.00	76.00	76.00	76.00	17,677
2019-11-22	76.00	76.00	76.00	76.00	440
2019-11-21	77.00	77.00	76.00	76.00	16,226
2019-11-20	77.50	77.50	77.00	77.00	15,482
2019-11-19	77.50	77.00	77.00	77.50	5,442
2019-11-18	77.50	77.50	77.50	77.50	3,292
2019-11-15	77.50	77.50	77.50	77.50	1,200
2019-11-14	77.50	77.50	77.50	77.50	6,573
2019-11-13	77.50	77.50	77.50	77.50	13,133
2019-11-12	77.50	77.50	77.50	77.50	35,788
2019-11-11	77.50	77.50	77.50	77.50	31,751
2019-11-08	73.50	79.00	75.00	77.50	129,546
2019-11-07	73.50	73.50	73.50	73.50	34,538
2019-11-06	73.50	73.50	73.50	73.50	0
2019-11-05	73.00	73.00	73.00	73.50	30,707
2019-11-04	72.50	73.00	72.50	73.00	3,954
2019-11-01	72.50	72.50	72.50	72.50	1,500
2019-10-31	72.50	72.50	72.50	72.50	2,108
2019-10-30	72.50	72.50	72.50	72.50	200
2019-10-29	72.50	72.50	72.50	72.50	7,103
2019-10-28	72.50	72.50	72.50	72.50	0
2019-10-25	72.50	73.00	72.50	73.00	28,618
2019-10-24	72.00	72.50	72.00	72.50	5,733
2019-10-23	75.00	75.00	75.00	72.00	2,309
2019-10-22	72.00	72.00	72.00	72.00	2,738
2019-10-21	72.00	72.00	72.00	72.00	1,000
2019-10-18	72.00	72.00	72.00	72.00	5,001
2019-10-17	72.00	72.00	72.00	72.00	23,792
2019-10-16	72.00	72.00	72.00	72.00	9,256
2019-10-15	72.00	72.00	72.00	72.00	1,239
2019-10-14	72.00	72.00	72.00	72.00	33,636
2019-10-11	72.00	72.00	72.00	72.00	15,364
2019-10-10	72.50	72.00	72.00	72.50	9,370
2019-10-09	71.50	72.50	71.50	72.50	13,070
2019-10-08	73.00	72.50	71.50	71.50	40,360
2019-10-07	74.50	74.50	73.00	73.00	1,500
2019-10-04	74.50	74.50	74.50	74.50	1,864
2019-10-03	73.00	74.50	73.00	74.50	43,101
2019-10-02	73.00	73.00	73.00	73.00	15,926
2019-10-01	73.00	71.50	71.50	73.00	22,842
2019-09-30	78.00	78.00	71.00	73.00	117,455
2019-09-27	78.00	78.00	78.00	78.00	62
2019-09-26	78.00	78.00	78.00	78.00	11,515
2019-09-25	78.00	80.00	80.00	78.00	6,369
2019-09-24	82.00	82.00	75.00	78.00	34,527
2019-09-23	81.50	81.50	77.50	77.50	25,107
2019-09-20	81.50	81.50	81.50	81.50	4,653
2019-09-19	81.50	83.00	83.00	81.50	7,191
2019-09-18	81.50	80.00	80.00	81.50	46,408
2019-09-17	81.50	83.00	83.00	81.50	13,713
2019-09-16	81.50	79.50	79.50	81.50	26,050
2019-09-13	81.50	84.00	84.00	81.50	5,200
2019-09-12	81.50	81.50	81.50	81.50	55,150
2019-09-11	81.50	85.00	85.00	81.50	52,804
2019-09-10	83.50	86.00	81.00	81.50	73,350
2019-09-09	83.50	85.00	85.00	83.50	11,440
2019-09-06	83.50	83.50	83.50	83.50	10,670
2019-09-05	83.50	83.50	82.50	83.50	16,045
2019-09-04	83.50	83.50	83.50	83.50	9,356
2019-09-03	83.50	83.50	83.50	83.50	12,323
2019-09-02	83.50	83.50	83.50	83.50	2,938
2019-08-30	83.00	83.00	83.00	83.00	5,801
2019-08-29	83.00	83.00	83.00	83.00	309
2019-08-28	83.00	83.00	81.00	83.00	6,023
2019-08-27	84.00	84.00	83.00	83.00	8,764
2019-08-23	84.00	84.00	84.00	84.00	5,806
2019-08-22	84.00	84.00	84.00	84.00	1,600
2019-08-21	84.00	84.00	84.00	84.00	12,096
2019-08-20	84.50	84.50	84.00	84.00	9,568
2019-08-19	84.50	84.50	84.50	84.50	6,084
2019-08-16	84.50	84.50	84.50	84.50	0
2019-08-15	84.50	84.50	84.50	84.50	7,481
2019-08-14	84.50	84.50	83.00	84.50	2,131
2019-08-13	84.50	84.50	84.50	84.50	0
2019-08-12	84.00	84.50	84.00	84.50	67,525
2019-08-09	82.25	84.00	82.00	84.00	39,135
2019-08-08	82.25	87.00	83.00	82.25	31,749
2019-08-07	82.25	82.25	82.25	82.25	21,865
2019-08-06	82.25	82.25	82.25	82.25	4,112
2019-08-05	82.25	82.25	82.25	82.25	12,057
2019-08-02	82.00	82.50	81.50	82.25	104,625
2019-08-01	82.00	82.00	82.00	82.00	285
2019-07-31	82.25	82.50	81.75	82.00	14,702
2019-07-30	83.00	83.00	81.75	82.25	64,685
2019-07-29	82.50	83.00	82.50	83.00	27,345
2019-07-26	82.00	82.00	82.00	82.50	27,566
2019-07-25	83.00	83.00	82.50	82.50	447,389
2019-07-24	83.50	83.50	83.00	83.50	20,303
2019-07-23	83.50	83.50	83.50	83.50	0
2019-07-22	83.50	83.50	83.50	83.50	7,602
2019-07-19	83.50	83.50	83.50	83.50	0
2019-07-18	83.50	83.50	83.50	83.50	30,235
2019-07-17	83.50	83.50	83.50	83.50	49,386
2019-07-16	83.50	83.50	83.50	83.50	11,980
2019-07-15	83.50	83.00	83.00	83.50	20
2019-07-12	84.00	84.00	83.50	83.50	21,041
2019-07-11	84.00	87.00	87.00	84.00	40,690
2019-07-10	84.00	84.00	84.00	84.00	9,807
2019-07-09	84.00	84.00	84.00	84.00	10,949
2019-07-08	84.00	84.00	84.00	84.00	11,391
2019-07-05	84.00	83.00	82.00	84.00	20,779
2019-07-04	84.00	84.50	84.00	84.00	44,534
2019-07-03	83.50	83.50	83.50	83.50	36,895
2019-07-02	83.50	83.50	83.50	83.50	40,567
2019-07-01	84.00	84.50	84.00	84.50	48,646
2019-06-28	85.00	85.00	84.00	84.00	54,364
2019-06-27	84.00	85.00	84.00	85.00	44,170
2019-06-26	83.00	83.00	83.00	83.00	281,230
2019-06-25	83.00	83.50	83.50	83.50	175,503
2019-06-24	82.00	83.50	82.00	83.50	29,299
2019-06-21	83.00	83.00	82.50	83.00	8,732
2019-06-20	83.00	83.00	83.00	83.00	11,659
2019-06-19	83.00	83.00	83.00	83.00	49,260
2019-06-18	83.00	83.00	83.00	83.00	14,304
2019-06-17	82.00	81.50	81.50	82.50	64,320
2019-06-14	82.50	82.00	82.00	82.00	41,908
2019-06-13	82.00	82.50	82.00	82.50	66,423
2019-06-12	81.50	81.00	81.00	81.50	20,093
2019-06-11	82.00	82.00	82.00	81.50	32,927
2019-06-10	81.50	81.50	81.50	81.50	26,222
2019-06-07	80.50	81.50	80.50	81.50	42,714
2019-06-06	78.50	80.00	78.50	80.00	35,332
2019-06-05	78.50	80.00	78.50	78.50	12,242
2019-06-04	78.50	79.50	78.50	78.50	19,267
2019-06-03	78.50	78.50	78.50	78.50	19,000
2019-05-31	78.50	78.50	78.50	78.50	23,660
2019-05-30	77.50	78.50	77.50	78.50	49,692
2019-05-29	78.50	78.50	77.00	77.50	16,806
2019-05-28	81.50	84.00	79.00	78.50	157,085
2019-05-24	81.50	83.00	82.00	81.50	96,906
2019-05-23	82.50	86.50	81.50	81.50	141,239
2019-05-22	87.50	83.00	81.50	81.50	181,067
2019-05-21	82.50	87.50	86.50	87.50	186,733
2019-05-20	76.50	83.00	83.00	82.50	100,826
2019-05-17	72.50	77.00	72.50	76.50	92,408
2019-05-16	72.50	72.50	72.50	72.50	17,091
2019-05-15	72.50	70.00	70.00	72.50	8,332
2019-05-14	72.50	72.50	72.50	72.50	19,284
2019-05-13	73.00	72.50	71.00	72.50	51,528
2019-05-10	73.50	76.00	76.00	73.00	36,517
2019-05-09	73.00	73.50	73.00	73.50	74,066
2019-05-08	71.00	73.00	71.00	73.00	61,024
2019-05-07	72.50	72.00	72.00	71.00	72,520
2019-05-03	69.50	72.00	70.50	71.00	101,498
2019-05-02	68.50	69.50	67.00	69.50	122,954
2019-05-01	67.50	68.50	67.50	68.50	23,053
2019-04-30	63.50	69.00	67.00	67.50	147,700
2019-04-29	63.50	65.00	63.50	63.50	18,619

Share	Price	Change
Gunsynd (GUN)	0.225	87.5%
Zenova Grp (ZED)	2.25	18.42%
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)	15.20	-31.84%
Biome Tech (BIOM)	80.00	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,350,944,411
Supply@me Cap (SYME)	0.03	1,102,547,076
Beacon Energy. (BCE)	0.055	195,657,875
Echo Energy (ECHO)	0.0039	190,273,684
Cap-xx (CPX)	0.0805	179,203,639