Gattaca Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	95.00	95.00	95.00	95.00	0
2024-05-03	94.50	95.00	94.50	95.00	37,128
2024-05-02	94.50	93.00	93.00	94.50	15,038
2024-05-01	95.50	95.50	94.50	94.50	65,661
2024-04-30	93.00	95.50	93.00	95.50	63,759
2024-04-29	93.00	93.00	93.00	93.00	15,761
2024-04-26	93.00	93.00	93.00	93.00	12,148
2024-04-25	92.00	93.00	92.00	93.00	12,343
2024-04-24	95.00	95.00	90.50	92.00	242,276
2024-04-23	98.00	98.00	95.00	95.00	102,912
2024-04-22	99.50	99.50	98.00	98.00	56,222
2024-04-19	99.50	99.50	99.50	99.50	0
2024-04-18	99.40	99.90	98.80	99.50	32,427
2024-04-17	102.50	102.50	98.30	99.40	80,573
2024-04-16	102.50	102.50	98.00	102.50	61,735
2024-04-15	102.00	105.00	102.00	105.00	15,334
2024-04-12	105.00	102.00	102.00	102.00	1,674
2024-04-11	105.00	105.00	105.00	105.00	4,800
2024-04-10	105.00	105.00	102.00	105.00	32,722
2024-04-09	105.00	105.00	105.00	105.00	7,187
2024-04-08	105.50	105.50	105.00	105.00	47,585
2024-04-05	105.50	105.50	105.50	105.50	3,293
2024-04-04	107.50	107.50	106.00	106.00	23,604
2024-04-03	107.50	107.50	107.50	107.50	18,145
2024-04-02	106.50	107.50	106.50	107.50	30,918
2024-04-01	106.50	106.50	106.50	106.50	0
2024-03-29	106.50	106.50	106.50	106.50	0
2024-03-28	106.50	106.50	106.50	106.50	300
2024-03-27	106.50	106.50	106.50	106.50	18,189
2024-03-26	106.50	106.50	106.50	106.50	10,329
2024-03-25	104.00	106.50	103.00	106.50	16,809
2024-03-22	107.50	107.50	102.50	104.00	28,261
2024-03-21	112.50	107.50	105.00	107.50	22,210
2024-03-20	112.50	112.50	106.00	112.50	6,268
2024-03-19	112.50	112.50	112.50	112.50	8,340
2024-03-18	112.50	112.50	112.50	112.50	5,427
2024-03-15	105.00	112.50	105.00	112.50	4,755
2024-03-14	112.50	112.50	112.50	112.50	11,783
2024-03-13	112.50	112.50	112.50	112.50	4,618
2024-03-12	112.50	112.50	108.00	112.50	9,097
2024-03-11	113.50	113.50	112.50	112.50	20,155
2024-03-08	112.50	113.50	112.50	113.50	13,153
2024-03-07	107.50	112.50	107.50	112.50	36,082
2024-03-06	107.50	107.50	107.50	107.50	19,345
2024-03-05	111.00	111.00	107.50	107.50	12,356
2024-03-04	111.00	111.00	111.00	111.00	10,719
2024-03-01	110.50	111.00	110.50	111.00	1,378
2024-02-29	110.50	110.50	110.50	110.50	15,669
2024-02-28	111.50	111.50	110.50	110.50	2,063
2024-02-27	111.50	111.50	111.50	111.50	29,705
2024-02-26	111.50	111.50	111.50	111.50	5,175
2024-02-23	111.00	111.50	111.00	111.50	25,743
2024-02-22	111.00	111.00	111.00	111.00	16,113
2024-02-21	110.00	111.00	110.00	111.00	8,104
2024-02-20	111.00	111.00	111.00	111.00	2,215
2024-02-19	110.00	111.00	105.00	111.00	21,019
2024-02-16	110.50	110.50	110.00	110.00	24,923
2024-02-15	122.50	113.00	109.00	109.00	118,121
2024-02-14	111.00	125.00	121.00	125.00	57,570
2024-02-13	111.00	111.00	111.00	111.00	33,482
2024-02-12	111.00	111.00	111.00	111.00	34,950
2024-02-09	111.00	111.00	111.00	111.00	16,680
2024-02-08	109.50	111.00	109.50	111.00	27,692
2024-02-07	109.50	109.50	105.00	109.50	25,920
2024-02-06	111.00	107.00	107.00	107.00	11,944
2024-02-05	111.50	111.50	111.00	111.00	43,705
2024-02-02	111.50	111.50	111.50	111.50	21,484
2024-02-01	111.50	111.50	111.50	111.50	4,121
2024-01-31	111.50	111.50	111.50	111.50	20,158
2024-01-30	112.50	112.50	108.00	111.50	35,091
2024-01-29	112.50	112.50	112.50	112.50	7,565
2024-01-26	112.00	112.50	112.00	112.50	56,543
2024-01-25	111.00	112.00	111.00	112.00	6,002
2024-01-24	114.50	116.00	111.00	112.00	29,950
2024-01-23	114.50	116.00	114.50	116.00	37,258
2024-01-22	112.50	114.50	112.50	114.50	48,129
2024-01-19	108.50	112.50	108.50	112.50	27,364
2024-01-18	103.50	108.00	102.00	108.00	51,445
2024-01-17	101.00	103.50	100.00	103.50	36,676
2024-01-16	106.00	105.00	100.00	100.00	53,288
2024-01-15	116.00	112.50	106.00	106.00	64,228
2024-01-12	117.00	117.00	116.00	116.00	42,758
2024-01-11	117.00	117.00	117.00	117.00	21,124
2024-01-10	116.00	116.00	116.00	116.00	60,458
2024-01-09	117.50	116.00	116.00	116.00	17,594
2024-01-08	124.00	124.00	115.50	118.50	146,284
2024-01-05	136.00	126.00	126.00	126.00	71,393
2024-01-04	146.00	136.00	136.00	136.00	61,429
2024-01-03	145.00	143.00	143.00	143.00	3,255
2024-01-02	145.00	147.50	143.00	145.00	41,553
2024-01-01	146.00	146.00	146.00	146.00	0
2023-12-29	145.00	146.00	145.00	146.00	19,056
2023-12-28	139.50	146.00	140.50	146.00	28,749
2023-12-27	139.50	139.50	139.50	139.50	8,797
2023-12-26	139.50	139.50	139.50	139.50	0
2023-12-25	139.50	139.50	139.50	139.50	0
2023-12-22	138.50	139.50	138.50	139.50	18,984
2023-12-21	138.50	138.50	138.50	138.50	11,747
2023-12-20	138.50	138.50	138.50	138.50	39,988
2023-12-19	142.50	142.50	138.50	138.50	51,417
2023-12-18	140.00	144.00	144.00	144.00	33,818
2023-12-15	134.50	140.00	134.50	140.00	66,277
2023-12-14	134.50	134.50	134.50	134.50	33,573
2023-12-13	133.50	134.50	133.50	134.50	10,309
2023-12-12	133.50	133.50	133.50	133.50	30,597
2023-12-11	131.00	138.00	132.50	135.00	99,913
2023-12-08	122.00	124.00	124.00	124.00	2,642
2023-12-07	122.00	122.00	122.00	122.00	32,919
2023-12-06	123.00	122.00	120.00	122.00	4,389
2023-12-05	123.50	123.50	123.00	123.00	17,104
2023-12-04	121.00	123.50	121.00	123.50	35,589
2023-12-01	119.50	121.00	120.00	120.00	72,826
2023-11-30	119.50	119.50	119.50	119.50	27,207
2023-11-29	119.50	122.00	119.50	119.50	6,506
2023-11-28	115.00	119.50	115.00	119.50	14,370
2023-11-27	127.00	127.00	119.00	119.50	74,497
2023-11-24	127.00	127.00	127.00	127.00	59,048
2023-11-23	128.50	128.50	127.00	127.00	32,295
2023-11-22	130.50	130.50	128.50	128.50	18,051
2023-11-21	130.50	130.50	128.00	128.50	98,496
2023-11-20	122.00	131.50	127.50	130.50	101,178
2023-11-17	122.00	122.00	118.00	122.00	38,218
2023-11-16	121.50	122.00	120.00	122.00	36,818
2023-11-15	117.50	122.50	117.50	121.50	21,108
2023-11-14	115.00	119.00	115.00	117.50	64,302
2023-11-13	115.00	115.00	115.00	115.00	27,002
2023-11-10	114.50	114.50	114.50	114.50	2,000
2023-11-09	114.00	118.00	114.00	115.00	52,351
2023-11-08	112.50	114.00	114.00	114.00	39,197
2023-11-07	112.50	112.50	112.50	112.50	53,379
2023-11-06	112.50	113.00	112.50	112.50	30,522
2023-11-03	114.50	114.50	112.50	112.50	10,163
2023-11-02	113.00	114.50	113.00	114.50	14,195
2023-11-01	116.00	119.00	119.00	119.00	11,081
2023-10-31	116.00	118.00	116.00	116.00	48,123
2023-10-30	108.50	117.50	108.00	108.00	45,668
2023-10-27	108.50	113.00	108.00	108.00	1,733
2023-10-26	107.00	110.00	110.00	110.00	71,663
2023-10-25	106.00	98.00	98.00	98.00	40,446
2023-10-24	100.50	105.00	100.50	105.00	69,361
2023-10-23	97.50	98.50	97.50	98.50	26,314
2023-10-20	98.50	98.50	97.50	97.50	9,231
2023-10-19	100.00	100.00	98.00	100.00	2,000
2023-10-18	100.00	100.00	100.00	100.00	18,532
2023-10-17	96.00	100.00	96.00	100.00	3,801
2023-10-16	100.00	100.00	100.00	100.00	11,213
2023-10-13	100.00	100.00	100.00	100.00	9,302
2023-10-12	102.50	102.50	100.00	100.00	16,394
2023-10-11	102.50	102.50	102.50	102.50	302
2023-10-10	102.50	102.50	102.50	102.50	122
2023-10-09	102.50	102.50	102.50	102.50	4,200
2023-10-06	100.00	103.00	100.00	102.50	39,353
2023-10-05	100.50	100.50	100.00	100.00	14,302
2023-10-04	105.00	105.00	99.50	100.50	31,426
2023-10-03	109.00	109.00	105.00	105.00	27,897
2023-10-02	110.50	110.50	109.00	109.00	10,639
2023-09-29	111.50	111.50	110.50	110.50	22,249
2023-09-28	111.50	111.50	111.50	111.50	0
2023-09-27	114.00	111.00	111.00	111.00	19,735
2023-09-26	116.00	114.50	114.00	114.00	23,981
2023-09-25	119.50	119.50	116.00	116.00	25,184
2023-09-22	119.00	119.50	119.00	119.50	81,906
2023-09-21	119.00	117.00	117.00	117.00	6,987
2023-09-20	115.50	119.00	115.50	119.00	12,332
2023-09-19	115.50	115.50	115.50	115.50	28,489
2023-09-18	116.50	116.50	115.50	115.50	27,238
2023-09-15	116.50	116.50	116.50	116.50	6,998
2023-09-14	119.00	119.00	116.50	116.50	18,388
2023-09-13	120.00	120.50	119.00	119.00	60,543
2023-09-12	120.00	119.00	119.00	119.00	16,478
2023-09-11	120.00	120.00	120.00	120.00	86,930
2023-09-08	119.00	123.50	119.00	120.50	85,352
2023-09-07	119.00	119.00	119.00	119.00	59,127
2023-09-06	115.50	119.00	114.00	119.00	124,284
2023-09-05	115.50	115.50	115.50	115.50	25,749
2023-09-04	115.50	115.50	115.50	115.50	35,662
2023-09-01	115.50	115.50	115.50	115.50	23,687
2023-08-31	115.50	115.50	115.50	115.50	44,483
2023-08-30	115.00	115.50	115.00	115.50	23,385
2023-08-29	115.00	115.00	115.00	115.00	67,460
2023-08-28	115.00	115.00	115.00	115.00	0
2023-08-25	113.50	115.00	113.50	115.00	18,938
2023-08-24	106.00	114.50	104.00	113.50	35,862
2023-08-23	106.00	106.00	106.00	106.00	19,369
2023-08-22	106.50	106.50	106.00	106.00	1,607
2023-08-21	106.50	106.50	106.50	106.50	48,734
2023-08-18	104.50	106.50	104.50	106.50	12,014
2023-08-17	103.50	102.00	101.00	102.00	38,413
2023-08-16	100.00	106.00	103.00	103.00	124,699
2023-08-15	99.00	99.00	96.50	96.50	13,342
2023-08-14	100.50	100.50	99.00	99.00	18,004
2023-08-11	100.50	100.50	100.50	100.50	8,756
2023-08-10	101.50	102.00	102.00	102.00	3,123
2023-08-09	101.50	101.50	101.50	101.50	8,806
2023-08-08	101.50	101.50	101.50	101.50	7,085
2023-08-07	101.50	101.50	101.50	101.50	32,490
2023-08-04	101.50	101.50	101.50	101.50	13,612
2023-08-03	101.50	101.50	101.50	101.50	0
2023-08-02	101.50	101.50	101.50	101.50	22,345
2023-08-01	101.50	101.50	101.50	101.50	4,625
2023-07-31	101.50	99.00	99.00	99.00	15,934
2023-07-28	101.50	101.50	101.50	101.50	0
2023-07-27	101.50	101.50	101.50	101.50	189
2023-07-26	100.50	101.50	100.50	101.50	13,387
2023-07-25	101.50	101.50	99.00	101.50	46,975
2023-07-24	101.50	101.50	101.50	101.50	24,122
2023-07-21	101.50	101.50	101.50	101.50	5,238
2023-07-20	101.50	105.00	105.00	105.00	7,560
2023-07-19	100.00	101.50	100.00	101.50	20,668
2023-07-18	101.50	101.50	100.00	100.00	16,644
2023-07-17	103.50	103.50	101.50	101.50	8,470
2023-07-14	107.00	107.00	105.00	105.00	3,524
2023-07-13	107.00	107.00	107.00	107.00	9,155
2023-07-12	107.50	108.00	107.00	107.00	22,853
2023-07-11	106.00	107.50	106.00	107.50	25,265
2023-07-10	100.50	104.50	100.50	104.50	22,065
2023-07-07	98.50	100.00	100.00	100.00	37,994
2023-07-06	98.50	98.50	98.50	98.50	1,103
2023-07-05	98.50	98.50	98.50	98.50	3,088
2023-07-04	92.50	98.50	92.50	98.50	3,055
2023-07-03	98.50	102.00	98.50	98.50	16,378
2023-06-30	98.50	98.50	98.50	98.50	21,708
2023-06-29	99.50	102.00	102.00	102.00	5,361
2023-06-28	102.50	102.50	99.50	99.50	19,792
2023-06-27	102.50	102.50	102.50	102.50	9,730
2023-06-26	102.50	102.50	102.50	102.50	1,354
2023-06-23	102.50	102.50	102.50	102.50	200
2023-06-22	102.50	102.50	102.50	102.50	4,851
2023-06-21	102.50	102.50	102.50	102.50	121
2023-06-20	102.50	103.00	102.50	103.00	19,472
2023-06-19	101.50	105.00	100.00	102.50	20,581
2023-06-16	105.00	102.50	100.00	100.00	130,367
2023-06-15	108.00	108.00	106.50	106.50	7,137
2023-06-14	115.00	115.00	109.50	109.50	16,747
2023-06-13	115.00	113.00	113.00	113.00	41,409
2023-06-12	105.50	116.00	101.00	116.00	75,113
2023-06-09	105.00	105.00	105.00	105.00	28,237
2023-06-08	102.50	105.00	105.00	105.00	54,535
2023-06-07	97.00	102.50	97.50	102.50	72,957
2023-06-06	97.50	97.50	97.00	97.00	11,150
2023-06-05	95.50	97.50	95.50	97.50	1,155
2023-06-02	93.50	97.50	95.00	97.50	36,440
2023-06-01	92.50	93.50	92.50	93.50	17,559
2023-05-31	92.50	92.50	92.50	92.50	1,950
2023-05-30	92.50	92.50	92.50	92.50	13,923
2023-05-29	92.50	92.50	92.50	92.50	0
2023-05-26	96.00	96.00	92.50	92.50	57,935
2023-05-25	97.50	90.00	90.00	90.00	22,135
2023-05-24	97.50	97.50	97.50	97.50	12,744
2023-05-23	97.50	97.50	97.50	97.50	15,619
2023-05-22	97.50	97.50	97.50	97.50	2,170
2023-05-19	97.50	97.50	97.50	97.50	20,394
2023-05-18	97.50	97.50	97.50	97.50	7,946
2023-05-17	92.50	97.50	92.50	97.50	25,182
2023-05-16	93.50	93.50	92.50	92.50	56,617
2023-05-15	100.50	96.00	94.50	94.50	41,731
2023-05-12	100.50	101.00	101.00	101.00	50,056
2023-05-11	98.50	100.50	98.50	100.50	77,100
2023-05-10	113.50	113.50	98.50	98.50	38,112
2023-05-09	114.50	112.00	112.00	112.00	655,845
2023-05-08	114.50	114.50	114.50	114.50	0
2023-05-05	114.50	114.50	114.50	114.50	16,848
2023-05-04	114.50	114.50	114.50	114.50	48,625
2023-05-03	113.50	114.50	113.50	114.50	25,810
2023-05-02	115.00	112.50	110.00	112.50	74,339
2023-05-01	115.00	115.00	115.00	115.00	0
2023-04-28	116.50	116.50	115.00	115.00	34,198
2023-04-27	121.00	121.00	116.00	116.50	46,152
2023-04-26	109.50	120.00	120.00	120.00	268,828
2023-04-25	106.00	110.00	106.00	109.50	64,084
2023-04-24	101.00	109.00	106.00	109.00	119,694
2023-04-21	101.00	100.00	100.00	100.00	16,824
2023-04-20	100.00	99.00	99.00	101.00	68,967
2023-04-19	99.50	100.00	100.00	100.00	36,461
2023-04-18	98.50	99.50	99.00	99.50	36,961
2023-04-17	99.00	99.00	96.00	98.50	33,744
2023-04-14	99.00	99.00	97.00	97.00	54,964
2023-04-13	96.50	96.50	95.00	95.00	17,024
2023-04-12	98.50	98.50	96.50	96.50	34,537
2023-04-11	89.00	97.50	97.50	97.50	154,143
2023-04-10	89.00	89.00	89.00	89.00	0
2023-04-07	89.00	89.00	89.00	89.00	0
2023-04-06	87.50	89.00	87.50	89.00	19,480
2023-04-05	87.50	87.50	87.50	87.50	37,253
2023-04-04	88.00	89.50	87.00	87.50	26,708
2023-04-03	82.50	91.50	82.50	88.00	55,326
2023-03-31	82.40	82.40	80.50	80.50	635,456
2023-03-30	78.50	80.50	78.50	80.50	41,950
2023-03-29	79.50	79.50	77.50	77.50	13,671
2023-03-28	81.50	81.50	78.00	78.00	34,485
2023-03-27	81.50	81.50	81.50	81.50	3,142
2023-03-24	81.50	81.50	81.50	81.50	27,870
2023-03-23	78.00	81.50	78.00	81.50	25,716
2023-03-22	78.00	78.00	78.00	78.00	21,130
2023-03-21	78.00	78.00	78.00	78.00	1,815
2023-03-20	79.00	80.00	77.50	77.50	24,839
2023-03-17	80.50	80.50	80.00	80.00	27,919
2023-03-16	82.50	84.00	80.00	80.00	31,510
2023-03-15	82.50	84.50	82.50	82.50	6,885
2023-03-14	82.50	84.40	77.00	82.50	80,995
2023-03-13	87.50	85.00	82.50	82.50	49,946
2023-03-10	90.50	90.50	87.50	91.00	42,937
2023-03-09	91.00	94.00	91.00	91.00	37,730
2023-03-08	92.00	92.00	91.50	91.50	74,694
2023-03-07	92.00	93.00	92.00	92.00	53,816
2023-03-06	92.00	92.00	92.00	92.00	64,200
2023-03-03	92.00	92.00	92.00	92.00	26,887
2023-03-02	89.50	92.00	92.00	92.00	56,563
2023-03-01	89.50	89.50	89.50	89.50	26,615
2023-02-28	87.50	89.50	87.50	89.50	36,139
2023-02-27	87.50	87.50	87.50	87.50	22,813
2023-02-24	85.50	89.50	85.50	87.50	118,908
2023-02-23	85.50	85.50	85.50	85.50	10,176
2023-02-22	87.00	87.00	85.50	85.50	26,883
2023-02-21	83.00	87.00	87.00	87.00	68,953
2023-02-20	82.00	83.00	82.00	83.00	35,356
2023-02-17	80.50	82.00	80.50	82.00	75,543
2023-02-16	78.50	82.00	78.50	80.50	90,662
2023-02-15	89.00	89.00	76.00	81.00	519,384
2023-02-14	91.50	92.00	90.50	90.50	53,631
2023-02-13	89.00	91.50	89.00	91.50	238,258
2023-02-10	81.00	91.00	86.50	90.00	461,332
2023-02-09	72.00	75.50	74.00	75.50	53,448
2023-02-08	72.00	72.00	72.00	72.00	3,778
2023-02-07	72.00	72.00	72.00	72.00	132,964
2023-02-06	70.00	72.00	69.00	70.50	104,266
2023-02-03	69.50	70.00	69.50	70.00	29,301
2023-02-02	70.00	70.00	70.00	70.00	940
2023-02-01	69.00	70.00	69.00	70.00	56,800
2023-01-31	69.00	69.00	69.00	69.00	37,511
2023-01-30	71.50	71.50	69.00	69.00	87,950
2023-01-27	72.00	72.00	71.50	71.50	77,501
2023-01-26	72.00	72.00	72.00	72.00	3,114
2023-01-25	72.00	72.00	70.00	72.00	24,721
2023-01-24	72.00	72.00	72.00	72.00	2,000
2023-01-23	67.50	72.00	67.50	72.00	93,252
2023-01-20	68.00	67.50	66.00	67.50	39,556
2023-01-19	68.50	68.50	68.00	68.00	18,000
2023-01-18	68.50	68.50	68.50	68.50	8,590
2023-01-17	68.50	68.50	68.50	68.50	590
2023-01-16	68.50	68.50	68.50	68.50	1,025
2023-01-13	71.00	72.50	68.50	68.50	37,053
2023-01-12	72.00	72.00	71.00	71.00	19,023
2023-01-11	72.00	72.00	72.00	72.00	1,400
2023-01-10	73.50	73.50	72.50	72.50	36,037
2023-01-09	73.50	73.50	73.50	73.50	43,171
2023-01-06	73.50	73.50	73.50	73.50	13,405
2023-01-05	73.50	73.50	73.50	73.50	9,254
2023-01-04	69.00	73.50	69.00	73.50	21,857
2023-01-03	69.00	69.00	69.00	69.00	903
2023-01-02	69.00	69.00	69.00	69.00	0
2022-12-30	69.00	69.00	69.00	69.00	780
2022-12-29	71.00	71.00	69.00	69.00	8,674
2022-12-28	71.00	71.00	71.00	71.00	5,014
2022-12-27	71.00	71.00	71.00	71.00	0
2022-12-26	71.00	71.00	71.00	71.00	0
2022-12-23	71.00	71.00	71.00	71.00	10,000
2022-12-22	71.00	71.00	71.00	71.00	0
2022-12-21	71.50	71.50	71.00	71.00	3,300
2022-12-20	71.50	71.50	71.50	71.50	0
2022-12-19	72.50	72.50	71.50	71.50	7,500
2022-12-16	72.50	72.50	72.50	72.50	13,812
2022-12-15	73.50	73.50	72.50	72.50	35,041
2022-12-14	73.50	73.50	73.50	73.50	4,469
2022-12-13	73.50	73.50	73.50	73.50	4,573
2022-12-12	73.50	73.50	73.50	73.50	1
2022-12-09	73.50	73.50	73.50	73.50	35,000
2022-12-08	73.50	73.50	73.50	73.50	7,284
2022-12-07	73.50	73.50	73.50	73.50	13,888
2022-12-06	74.00	74.00	74.00	74.00	5,829
2022-12-05	73.50	74.00	73.50	74.00	13,969
2022-12-02	72.50	73.50	72.50	73.50	24,072
2022-12-01	71.50	72.50	71.50	72.50	21,000
2022-11-30	71.50	72.00	71.50	71.50	1,053
2022-11-29	72.00	72.00	71.50	71.50	8,161
2022-11-28	72.00	72.00	72.00	72.00	15,808
2022-11-25	73.50	73.50	72.00	72.00	15,014
2022-11-24	73.50	73.50	73.50	73.50	0
2022-11-23	72.40	75.00	72.40	73.50	16,977
2022-11-22	75.00	75.00	75.00	75.00	23,201
2022-11-21	75.00	75.00	75.00	75.00	103
2022-11-18	75.00	75.00	75.00	75.00	5,115
2022-11-17	74.00	75.00	74.00	75.00	10
2022-11-16	75.00	75.00	75.00	75.00	165
2022-11-15	72.50	75.00	70.00	75.00	24,551
2022-11-14	72.50	72.50	72.50	72.50	9,244
2022-11-11	72.50	73.50	72.50	72.50	8,080
2022-11-10	72.50	72.50	72.50	72.50	0
2022-11-09	72.50	72.50	72.50	72.50	859
2022-11-08	72.50	72.50	72.50	72.50	10,890
2022-11-07	73.50	73.50	72.50	72.50	36,858
2022-11-04	73.50	73.50	73.50	73.50	28,223
2022-11-03	79.50	79.50	71.50	73.50	71,640
2022-11-02	78.50	79.00	78.50	79.00	47,287
2022-11-01	70.00	78.50	70.00	78.50	39,879
2022-10-31	70.00	70.00	70.00	70.00	0
2022-10-28	70.00	70.00	70.00	70.00	2,116
2022-10-27	70.00	70.00	70.00	70.00	601
2022-10-26	71.00	72.50	71.00	71.00	6,610
2022-10-25	68.50	71.00	68.50	71.00	43,888
2022-10-24	68.50	68.50	68.50	68.50	777
2022-10-21	68.50	70.00	70.00	70.00	13,025
2022-10-20	68.50	68.50	68.50	68.50	2,200
2022-10-19	68.50	68.50	68.50	68.50	143
2022-10-18	67.50	68.50	67.50	68.50	12,986
2022-10-17	67.50	67.50	67.50	67.50	4,324
2022-10-14	67.50	67.50	67.50	67.50	25,542
2022-10-13	67.50	67.50	67.50	67.50	10,014
2022-10-12	67.50	67.50	67.50	67.50	13,460
2022-10-11	67.50	67.50	67.50	67.50	3,858
2022-10-10	67.50	67.50	67.50	67.50	6,008
2022-10-07	66.00	67.50	66.00	67.50	26,659
2022-10-06	66.00	66.00	65.00	66.00	0
2022-10-05	66.00	66.00	66.00	66.00	3,706
2022-10-04	66.00	66.00	66.00	66.00	10,863
2022-10-03	67.50	67.50	66.00	66.00	5,854
2022-09-30	69.00	69.00	67.50	67.50	1,495
2022-09-29	67.50	69.00	67.50	69.00	23,214
2022-09-28	69.00	69.00	67.50	67.50	19,535
2022-09-27	69.00	69.00	69.00	69.00	0
2022-09-26	69.00	69.00	69.00	69.00	33,852
2022-09-23	70.00	71.00	67.00	69.00	6,776
2022-09-22	71.00	71.00	71.00	71.00	23,554
2022-09-21	69.50	71.00	69.50	71.00	1,158
2022-09-20	69.50	69.50	69.50	69.50	1,060
2022-09-19	69.50	69.50	69.50	69.50	0
2022-09-16	67.50	69.50	67.50	69.50	9,832
2022-09-15	67.50	67.50	67.50	67.50	15,694
2022-09-14	67.50	67.50	67.50	67.50	1,521
2022-09-13	67.50	67.50	67.50	67.50	10,817
2022-09-12	70.00	70.00	67.50	67.50	3,505
2022-09-09	70.00	70.00	70.00	70.00	10,308
2022-09-08	70.00	70.00	70.00	70.00	5,547
2022-09-07	70.00	70.00	70.00	70.00	43,845
2022-09-06	70.00	70.00	70.00	70.00	691
2022-09-05	70.00	70.00	70.00	70.00	4,949
2022-09-02	69.00	70.00	69.00	70.00	6,885
2022-09-01	69.00	69.00	69.00	69.00	13,063
2022-08-31	73.50	73.50	68.50	69.00	38,122
2022-08-30	75.00	75.00	73.50	73.50	15,368
2022-08-29	75.00	75.00	75.00	75.00	0
2022-08-26	75.00	75.00	75.00	75.00	7,749
2022-08-25	75.00	75.00	75.00	75.00	6,712
2022-08-24	75.00	75.00	75.00	75.00	40
2022-08-23	75.00	75.00	75.00	75.00	1,690
2022-08-22	75.00	75.00	75.00	75.00	2,668
2022-08-19	75.00	75.00	75.00	75.00	6,817
2022-08-18	75.00	75.00	75.00	75.00	23,727
2022-08-17	72.50	75.00	72.50	75.00	27,950
2022-08-16	62.50	72.50	64.00	72.50	121,278
2022-08-15	65.00	65.00	62.50	62.50	7,648
2022-08-12	65.00	65.00	62.00	65.00	0
2022-08-11	65.00	65.00	65.00	65.00	2,331
2022-08-10	65.00	65.00	65.00	65.00	1,350
2022-08-09	65.00	65.00	65.00	65.00	4,778
2022-08-08	66.00	68.50	65.00	65.00	46,309
2022-08-05	65.00	66.00	65.00	66.00	16,489
2022-08-04	66.00	66.00	65.00	65.00	5,740
2022-08-03	67.50	67.50	66.00	66.00	11,628
2022-08-02	67.50	67.50	67.50	67.50	172
2022-08-01	67.50	67.50	65.00	67.50	1,736
2022-07-29	72.50	72.50	66.00	67.50	36,129
2022-07-28	72.50	72.50	72.50	72.50	10,409
2022-07-27	73.00	73.00	72.50	72.50	16,730
2022-07-26	73.00	73.00	73.00	73.00	2,000
2022-07-25	73.00	73.00	73.00	73.00	6,217
2022-07-22	73.00	73.00	73.00	73.00	0
2022-07-21	73.00	73.00	73.00	73.00	1,110
2022-07-20	73.00	73.00	73.00	73.00	7,073
2022-07-19	73.00	73.00	73.00	73.00	10,628
2022-07-18	73.50	73.50	73.00	73.00	9,528
2022-07-15	73.50	73.50	71.80	73.00	2,826
2022-07-14	73.50	73.50	73.50	73.50	5,666
2022-07-13	73.50	73.50	73.50	73.50	2,197
2022-07-12	73.50	73.50	73.50	73.50	5,165
2022-07-11	76.50	76.50	73.50	73.50	26,286
2022-07-08	70.00	78.50	76.50	76.50	144,219
2022-07-07	65.50	72.00	65.50	69.00	39,246
2022-07-06	65.50	65.50	65.50	65.50	6,002
2022-07-05	64.00	65.50	62.50	65.50	2,000
2022-07-04	64.00	64.00	64.00	64.00	705
2022-07-01	64.50	64.50	64.00	64.00	2,000
2022-06-30	53.50	66.00	53.50	63.50	47,411
2022-06-29	60.00	60.00	53.50	53.50	241,282
2022-06-28	60.50	60.50	60.50	60.50	72,670
2022-06-27	60.50	60.50	60.50	60.50	31,604
2022-06-24	61.50	61.50	60.50	60.50	8,414
2022-06-23	61.50	62.50	61.50	61.50	21,253
2022-06-22	61.50	61.50	61.50	61.50	9,183
2022-06-21	61.50	61.50	61.50	61.50	0
2022-06-20	62.50	62.50	61.50	61.50	40,654
2022-06-17	62.50	63.50	62.50	62.50	8,764
2022-06-16	64.50	64.50	62.50	62.50	15,885
2022-06-15	64.50	64.50	64.50	64.50	9,298
2022-06-14	64.50	62.60	62.60	64.50	1,429
2022-06-13	64.50	64.50	64.50	64.50	2,919
2022-06-10	63.50	64.50	63.50	64.50	2,765
2022-06-09	63.50	63.50	63.50	63.50	29,329
2022-06-08	63.50	63.50	63.50	63.50	3,516
2022-06-07	63.50	63.50	60.00	63.50	5,480
2022-06-06	63.50	63.50	63.50	63.50	13,633
2022-06-03	63.50	63.50	63.50	63.50	0
2022-06-02	63.50	63.50	63.50	63.50	0
2022-06-01	63.50	63.50	63.50	63.50	11,268
2022-05-31	63.50	63.50	63.50	63.50	1,540
2022-05-30	63.50	64.50	62.00	63.50	4,055
2022-05-27	63.50	64.50	63.50	64.50	6,668
2022-05-26	63.50	63.50	63.50	63.50	1,662
2022-05-25	64.50	64.50	63.50	63.50	44,402
2022-05-24	64.50	64.50	64.50	64.50	2,542
2022-05-23	64.50	64.50	64.50	64.50	546
2022-05-20	64.50	64.50	64.50	64.50	77,131
2022-05-19	64.50	64.50	64.50	64.50	20,758
2022-05-18	64.50	63.00	63.00	64.50	8,597
2022-05-17	64.50	64.50	64.50	64.50	0
2022-05-16	64.50	64.50	64.50	64.50	8,975
2022-05-13	64.50	64.50	64.50	64.50	22,329
2022-05-12	64.00	65.50	63.50	64.50	41,577
2022-05-11	68.00	67.50	65.50	65.50	173,622
2022-05-10	68.00	68.00	68.00	68.00	91,444
2022-05-09	69.00	66.00	66.00	66.00	50,593
2022-05-06	69.00	69.00	69.00	69.00	37,501
2022-05-05	70.50	70.50	69.00	69.00	73,435
2022-05-04	70.50	70.50	70.50	70.50	7,805
2022-05-03	70.50	70.50	67.00	70.50	12,767
2022-05-02	70.50	70.50	70.50	70.50	0
2022-04-29	70.50	70.50	70.50	70.50	16,044
2022-04-28	69.50	70.00	70.00	70.00	28,094
2022-04-27	69.50	69.50	69.50	69.50	6,360
2022-04-26	70.00	70.00	69.00	69.50	19,017
2022-04-25	71.00	71.00	69.00	70.00	9,396
2022-04-22	72.00	72.00	72.00	72.00	7,357
2022-04-21	72.00	72.00	72.00	72.00	640
2022-04-20	72.00	72.00	72.00	72.00	2,318
2022-04-19	72.50	72.50	72.00	72.00	11,092
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	72.50	72.50	72.50	72.50	60,726
2022-04-13	72.50	72.50	72.50	72.50	66,132
2022-04-12	72.50	72.50	72.50	72.50	13,823
2022-04-11	72.50	72.50	72.50	72.50	33,387
2022-04-08	71.50	72.50	71.50	72.50	17,165
2022-04-07	70.00	71.50	70.00	71.00	27,601
2022-04-06	72.50	70.00	70.00	70.00	58,114
2022-04-05	75.00	75.00	72.50	72.50	16,125
2022-04-04	75.50	73.60	73.60	73.60	149,538
2022-04-01	73.00	75.50	73.00	75.50	38,095
2022-03-31	76.00	75.50	69.00	73.00	135,762
2022-03-30	78.50	78.50	78.50	78.50	19,351
2022-03-29	78.50	80.00	78.50	80.00	37,267
2022-03-28	78.50	78.50	78.50	78.50	30,855
2022-03-25	80.00	80.00	77.00	78.50	15,443
2022-03-24	77.00	78.50	77.00	78.50	23,629
2022-03-23	81.50	81.50	77.50	77.50	3,327
2022-03-22	81.50	81.50	81.50	81.50	30,414
2022-03-21	78.50	81.50	78.50	81.50	43,076
2022-03-18	77.50	78.50	77.50	78.50	49,629
2022-03-17	77.50	77.50	77.50	77.50	77,713
2022-03-16	77.50	77.50	77.50	77.50	60,158
2022-03-15	80.00	80.00	77.50	77.50	37,585
2022-03-14	80.50	80.50	80.00	80.00	16,834
2022-03-11	80.00	80.50	80.00	80.50	17,224
2022-03-10	80.00	80.00	80.00	80.00	46,593
2022-03-09	79.50	80.00	79.50	80.00	12,152
2022-03-08	78.50	80.00	78.50	80.00	56,017
2022-03-07	79.00	81.50	75.00	78.50	108,896
2022-03-04	85.00	85.00	81.50	81.50	26,806
2022-03-03	82.00	85.00	82.00	85.00	44,397
2022-03-02	85.00	82.50	82.50	82.50	13,829
2022-03-01	85.00	85.00	85.00	85.00	4,857
2022-02-28	84.00	85.00	84.00	85.00	48,609
2022-02-25	81.50	85.00	81.50	85.00	9,749
2022-02-24	84.00	83.00	83.00	81.50	56,107
2022-02-23	87.50	87.50	84.00	85.50	68,254
2022-02-22	88.00	88.00	87.50	87.50	17,406
2022-02-21	89.00	89.00	88.00	88.00	13,937
2022-02-18	87.50	89.00	87.50	89.00	13,119
2022-02-17	87.50	87.50	87.50	87.50	21,711
2022-02-16	87.50	87.50	87.50	87.50	58,536
2022-02-15	89.50	89.50	86.50	87.50	54,595
2022-02-14	93.50	87.00	87.00	87.00	64,804
2022-02-11	95.00	95.00	93.50	93.50	20,306
2022-02-10	95.00	93.00	93.00	95.00	20,505
2022-02-09	91.50	102.50	91.50	95.50	142,908
2022-02-08	82.50	91.00	87.00	82.50	107,024
2022-02-07	82.50	82.50	82.50	82.50	78,542
2022-02-04	82.50	82.00	82.00	82.50	28,736
2022-02-03	86.50	86.50	82.50	82.50	73,702
2022-02-02	86.00	86.50	86.00	86.50	86,322
2022-02-01	83.00	86.00	80.50	86.00	117,549
2022-01-31	89.00	85.50	85.50	85.50	123,292
2022-01-28	87.50	87.50	86.50	86.50	30,960
2022-01-27	86.00	89.00	86.00	87.50	20,904
2022-01-26	88.50	88.50	86.00	86.00	121,755
2022-01-25	88.50	87.00	87.00	88.50	9,853
2022-01-24	92.50	89.00	86.00	89.00	94,068
2022-01-21	92.50	90.00	87.50	90.00	102,982
2022-01-20	97.50	96.00	90.50	92.50	119,091
2022-01-19	92.50	98.00	95.00	97.50	191,171
2022-01-18	95.00	95.00	83.50	95.00	1,470,216
2022-01-17	140.00	143.00	139.00	139.00	56,345
2022-01-14	147.50	143.00	143.00	143.00	67,881
2022-01-13	138.50	148.00	148.00	148.00	118,393
2022-01-12	142.50	142.50	138.50	138.50	19,897
2022-01-11	148.50	148.00	142.50	142.50	45,418
2022-01-10	149.00	149.00	148.50	148.50	20,602
2022-01-07	149.00	149.00	149.00	149.00	28,172
2022-01-06	149.50	149.50	149.00	149.00	20,825
2022-01-05	145.00	153.00	145.00	150.50	65,214
2022-01-04	137.00	142.00	137.00	142.00	105,238
2022-01-03	137.00	137.00	137.00	137.00	0
2021-12-31	137.00	137.50	132.00	137.00	37,146
2021-12-30	144.00	130.00	130.00	130.00	30,174
2021-12-29	151.00	151.00	144.00	144.00	50,569
2021-12-28	150.50	150.50	150.50	150.50	0
2021-12-27	150.50	150.50	150.50	150.50	0
2021-12-24	150.50	150.50	150.50	150.50	13,332
2021-12-23	147.50	152.50	150.00	150.50	108,971
2021-12-22	139.50	148.50	142.50	148.00	173,151
2021-12-21	125.50	145.00	132.50	139.50	132,691
2021-12-20	127.50	127.00	125.50	127.00	56,852
2021-12-17	129.00	129.00	129.00	129.00	24,696
2021-12-16	113.50	132.50	113.50	129.00	130,603
2021-12-15	118.50	116.00	110.00	113.50	196,019
2021-12-14	122.50	124.00	117.00	120.00	162,842
2021-12-13	132.50	124.50	117.50	122.50	197,671
2021-12-10	136.00	136.00	132.50	132.50	37,495
2021-12-09	134.00	136.00	134.00	136.00	32,338
2021-12-08	136.50	146.50	134.00	134.00	67,163
2021-12-07	132.50	139.00	139.00	139.00	91,355
2021-12-06	132.50	132.50	132.50	132.50	37,427
2021-12-03	126.50	132.50	126.00	132.50	141,695
2021-12-02	130.50	127.50	123.00	126.50	140,663
2021-12-01	130.00	138.00	131.50	135.00	122,874
2021-11-30	133.50	138.00	130.00	138.00	159,706
2021-11-29	142.50	138.00	138.00	138.00	116,880
2021-11-26	147.00	146.00	136.50	142.50	219,215
2021-11-25	149.50	152.00	152.00	152.00	25,523
2021-11-24	145.00	149.50	145.00	149.50	55,211
2021-11-23	152.00	145.00	140.00	145.00	178,093
2021-11-22	156.50	153.00	150.00	153.00	83,216
2021-11-19	156.00	157.00	156.00	156.50	61,251
2021-11-18	159.00	160.00	154.00	156.00	54,848
2021-11-17	160.00	161.50	160.00	159.00	72,708
2021-11-16	164.00	160.50	156.50	157.50	101,119
2021-11-15	176.00	165.00	164.00	165.00	133,006
2021-11-12	173.00	178.50	175.00	175.00	79,133
2021-11-11	171.50	175.00	165.00	175.00	132,788
2021-11-10	160.00	175.00	160.00	172.50	160,404
2021-11-09	147.50	160.00	144.00	160.00	365,582
2021-11-08	166.50	166.50	149.00	149.00	451,724
2021-11-05	168.00	172.00	163.50	166.50	231,780
2021-11-04	205.00	180.00	169.00	169.00	697,969
2021-11-03	210.00	210.00	206.00	207.00	54,810
2021-11-02	216.00	216.00	209.00	210.00	58,311
2021-11-01	215.00	218.00	215.00	216.00	75,419
2021-10-29	219.00	219.00	206.00	214.00	98,639
2021-10-28	213.00	214.00	214.00	214.00	85,081
2021-10-27	202.00	214.00	202.00	213.00	178,356
2021-10-26	202.00	198.00	198.00	202.00	26,984
2021-10-25	202.00	202.00	196.00	202.00	25,694
2021-10-22	202.00	202.00	201.00	202.00	18,817
2021-10-21	200.00	204.00	200.00	202.00	45,909
2021-10-20	193.00	205.00	193.00	200.00	70,252
2021-10-19	198.00	196.00	186.50	193.00	86,357
2021-10-18	206.00	206.00	196.00	198.00	88,501
2021-10-15	188.00	206.00	186.00	206.00	106,621
2021-10-14	187.00	189.50	188.00	188.00	43,919
2021-10-13	192.00	187.00	179.00	187.00	207,027
2021-10-12	199.00	199.00	190.00	192.00	66,526
2021-10-11	199.00	199.00	199.00	199.00	24,913
2021-10-08	200.00	202.00	198.00	199.00	44,472
2021-10-07	194.50	201.00	194.50	200.00	50,803
2021-10-06	208.00	198.00	190.00	194.50	175,345
2021-10-05	210.00	210.00	208.00	208.00	15,159
2021-10-04	212.00	218.00	208.00	208.00	56,993
2021-10-01	210.00	212.00	209.00	212.00	22,644
2021-09-30	205.00	212.00	205.00	210.00	27,267
2021-09-29	204.00	205.00	203.00	205.00	47,300
2021-09-28	202.00	209.00	202.00	204.00	80,743
2021-09-27	212.00	210.00	204.00	205.00	112,091
2021-09-24	214.00	220.00	210.00	210.00	75,525
2021-09-23	215.00	214.00	213.00	214.00	66,672
2021-09-22	205.00	212.00	212.00	212.00	94,493
2021-09-21	206.00	202.00	202.00	202.00	118,837
2021-09-20	225.00	208.00	200.00	203.00	328,120
2021-09-17	222.00	230.00	225.00	225.00	84,659
2021-09-16	207.00	222.00	207.00	222.00	114,135
2021-09-15	217.00	210.00	205.00	207.00	112,683
2021-09-14	224.00	224.00	218.00	218.00	46,020
2021-09-13	218.00	227.00	218.00	224.00	176,522
2021-09-10	208.00	216.00	208.00	214.00	174,772
2021-09-09	202.00	208.00	201.00	208.00	66,195
2021-09-08	201.00	200.00	196.00	200.00	146,239
2021-09-07	218.00	218.00	196.50	201.00	98,481
2021-09-06	222.00	212.00	212.00	212.00	55,838
2021-09-03	221.00	222.00	222.00	222.00	29,640
2021-09-02	221.00	224.00	224.00	224.00	22,353
2021-09-01	226.00	226.00	221.00	221.00	44,501
2021-08-31	217.00	226.00	214.00	226.00	62,296
2021-08-30	217.00	217.00	217.00	217.00	0
2021-08-27	217.00	217.00	217.00	217.00	14,617
2021-08-26	214.00	221.00	214.00	218.00	53,967
2021-08-25	215.00	223.00	215.00	216.00	53,979
2021-08-24	204.00	217.00	212.00	215.00	54,338
2021-08-23	203.00	210.00	191.50	204.00	365,756
2021-08-20	211.00	212.00	212.00	212.00	82,526
2021-08-19	209.00	211.00	207.00	211.00	93,424
2021-08-18	227.00	234.00	211.00	212.00	177,790
2021-08-17	251.00	235.00	222.00	227.00	298,498
2021-08-16	248.00	248.00	247.00	247.00	76,527
2021-08-13	250.00	248.00	240.00	240.00	83,713
2021-08-12	244.00	254.00	254.00	254.00	32,854
2021-08-11	245.00	245.00	242.00	244.00	32,510
2021-08-10	244.00	245.00	244.00	245.00	16,318
2021-08-09	248.00	248.00	242.00	244.00	24,484
2021-08-06	246.00	244.00	244.00	246.00	46,488
2021-08-05	247.00	247.00	246.00	246.00	23,485
2021-08-04	250.00	252.00	246.00	248.00	31,249
2021-08-03	252.00	260.00	256.00	256.00	53,798
2021-08-02	241.00	254.00	254.00	254.00	102,359
2021-07-30	232.00	246.00	231.00	241.00	62,945
2021-07-29	226.00	234.00	234.00	234.00	83,848
2021-07-28	231.00	231.00	222.00	225.00	39,402
2021-07-27	243.00	243.00	230.00	231.00	72,136
2021-07-26	241.00	242.00	242.00	242.00	37,522
2021-07-23	237.00	240.00	240.00	240.00	43,921
2021-07-22	228.00	240.00	229.00	237.00	138,068
2021-07-21	216.00	228.00	224.00	224.00	128,971
2021-07-20	196.00	215.00	194.00	212.00	209,434
2021-07-19	227.00	206.00	198.00	198.00	493,701
2021-07-16	231.00	234.00	227.00	227.00	50,054
2021-07-15	230.00	239.00	227.00	231.00	79,564
2021-07-14	222.00	232.00	222.00	225.00	104,662
2021-07-13	235.00	225.00	214.00	222.00	481,486
2021-07-12	249.00	226.00	226.00	226.00	147,528
2021-07-09	253.00	254.00	249.00	249.00	47,597
2021-07-08	262.00	262.00	253.00	253.00	42,757
2021-07-07	270.00	270.00	260.00	262.00	70,358
2021-07-06	250.00	273.00	268.00	268.00	229,553
2021-07-05	253.00	253.00	249.00	250.00	26,534
2021-07-02	256.00	256.00	256.00	253.00	44,605
2021-07-01	256.00	256.00	252.00	256.00	43,311
2021-06-30	260.00	260.00	256.00	256.00	43,993
2021-06-29	255.00	260.00	260.00	260.00	101,475
2021-06-28	250.00	255.00	248.00	250.00	72,127
2021-06-25	245.00	254.00	246.00	251.00	204,871
2021-06-24	243.00	246.00	246.00	245.00	119,487
2021-06-23	253.00	253.00	233.00	243.00	244,858
2021-06-22	260.00	269.00	253.00	253.00	177,082
2021-06-21	272.00	270.00	250.00	260.00	172,759
2021-06-18	264.00	285.00	265.00	272.00	231,198
2021-06-17	258.00	262.00	251.00	262.00	343,247
2021-06-16	244.00	260.00	244.00	258.00	171,043
2021-06-15	229.00	247.00	228.00	245.00	121,229
2021-06-14	221.00	235.00	226.00	229.00	185,509
2021-06-11	226.00	226.00	218.00	221.00	75,540
2021-06-10	224.00	224.00	221.00	221.00	248,571
2021-06-09	212.00	226.00	220.00	220.00	184,468
2021-06-08	225.00	215.00	208.00	210.00	321,373
2021-06-07	219.00	226.00	224.00	226.00	161,995
2021-06-04	206.00	223.00	216.00	220.00	264,921
2021-06-03	198.00	208.00	194.00	208.00	125,429
2021-06-02	194.00	196.00	194.00	196.00	185,835
2021-06-01	193.50	195.00	192.00	192.00	120,391
2021-05-28	184.50	195.50	190.00	190.00	351,233
2021-05-27	175.00	180.00	170.00	180.00	255,524
2021-05-26	160.00	173.00	158.00	170.50	511,755
2021-05-25	160.00	160.00	160.00	153.50	54,337
2021-05-24	152.50	155.00	153.50	155.00	157,796
2021-05-21	160.00	160.00	149.00	152.00	1,398,406
2021-05-20	149.50	151.00	149.50	150.00	772,170
2021-05-19	149.50	150.00	149.00	150.00	240,526
2021-05-18	149.50	151.00	151.00	151.00	2,221
2021-05-17	150.50	150.50	149.50	149.50	26,138
2021-05-14	150.00	151.00	149.50	151.00	83,369
2021-05-13	149.50	148.00	148.00	149.00	166,510
2021-05-12	149.50	151.00	151.00	151.00	58,513
2021-05-11	149.50	149.50	149.50	149.50	71,812
2021-05-10	152.00	152.00	149.00	150.00	95,781
2021-05-07	149.00	149.00	148.50	148.50	88,590
2021-05-06	149.50	149.00	148.00	149.00	88,937
2021-05-05	149.50	149.50	149.50	149.50	53,248
2021-05-04	149.00	150.00	149.00	150.00	59,614
2021-04-30	146.50	149.00	146.50	149.00	55,998
2021-04-29	152.50	150.00	146.50	146.50	54,582
2021-04-28	147.50	152.50	147.50	152.50	141,636
2021-04-27	146.50	146.00	146.00	146.00	38,145
2021-04-26	148.50	150.00	146.00	146.50	46,502
2021-04-23	149.50	149.50	148.50	148.50	46,339
2021-04-22	149.00	150.00	148.00	149.50	46,058
2021-04-21	151.50	149.00	149.00	149.00	98,491
2021-04-20	147.50	155.00	150.50	151.50	30,819
2021-04-19	147.50	146.00	146.00	147.50	24,243
2021-04-16	146.50	150.50	146.50	147.50	48,114
2021-04-15	147.00	146.00	146.00	146.00	12,131
2021-04-14	148.00	148.00	147.00	147.00	20,068
2021-04-13	148.00	148.00	148.00	148.00	44,288
2021-04-12	150.50	150.50	148.00	148.00	86,512
2021-04-09	148.00	153.00	149.50	150.50	204,949
2021-04-08	145.50	148.50	145.50	148.00	159,425
2021-04-07	145.50	152.50	145.50	145.50	131,442
2021-04-06	133.50	148.50	133.50	145.50	76,443
2021-04-01	131.50	133.50	131.50	133.50	78,565
2021-03-31	151.00	151.00	121.50	131.50	342,341
2021-03-30	151.00	151.50	151.00	151.50	93,165
2021-03-29	152.00	152.00	151.00	151.00	30,092
2021-03-26	153.00	149.00	149.00	152.00	13,170
2021-03-25	153.00	152.00	152.00	152.00	126,751
2021-03-24	154.50	154.00	154.00	154.00	89,252
2021-03-23	154.50	154.00	152.00	154.00	125,991
2021-03-22	155.50	159.00	154.00	154.00	78,049
2021-03-19	152.50	154.00	154.00	154.00	56,365
2021-03-18	153.50	154.50	152.00	152.00	148,679
2021-03-17	148.00	153.50	150.00	150.00	74,383
2021-03-16	147.00	149.00	146.50	149.00	71,752
2021-03-15	148.00	148.00	144.50	145.00	94,367
2021-03-12	143.00	153.00	143.00	144.50	381,887
2021-03-11	133.00	144.50	133.00	138.00	150,210
2021-03-10	125.00	132.50	125.00	132.50	94,175
2021-03-09	120.00	128.00	120.00	128.00	162,969
2021-03-08	115.50	121.50	119.00	119.00	90,644
2021-03-05	111.50	116.00	111.50	115.50	87,839
2021-03-04	112.50	112.50	111.00	111.50	108,546
2021-03-03	112.00	114.00	112.00	114.00	81,120
2021-03-02	111.50	115.50	112.00	112.00	100,681
2021-03-01	107.50	112.50	110.00	110.00	89,657
2021-02-26	109.00	109.00	106.50	107.50	56,312
2021-02-25	106.00	109.00	102.00	103.00	158,225
2021-02-24	102.00	102.00	102.00	102.00	65,861
2021-02-23	101.00	102.00	102.00	102.00	45,259
2021-02-22	100.00	101.00	100.00	101.00	38,330
2021-02-19	106.00	106.00	101.00	103.00	61,892
2021-02-18	96.50	102.50	96.50	102.50	520,379
2021-02-17	98.00	98.00	94.00	96.50	255,584
2021-02-16	100.00	101.00	99.00	99.00	27,832
2021-02-15	97.50	100.50	97.50	100.00	56,047
2021-02-12	104.00	100.00	97.50	97.50	166,984
2021-02-11	102.00	105.00	105.00	104.00	131,984
2021-02-10	99.50	102.50	99.50	102.00	148,714
2021-02-09	95.50	100.00	98.50	99.50	75,512
2021-02-08	90.50	95.50	92.50	95.50	81,773
2021-02-05	84.50	90.50	84.50	90.50	97,960
2021-02-04	79.00	85.00	79.00	84.50	201,653
2021-02-03	79.00	79.00	79.00	79.00	17,123
2021-02-02	79.00	79.00	79.00	79.00	17,083
2021-02-01	79.00	79.00	79.00	79.00	10,546
2021-01-29	78.50	79.00	79.00	79.00	35,761
2021-01-28	78.50	78.00	78.00	78.00	8,423
2021-01-27	78.00	78.00	78.00	78.50	8,696
2021-01-26	77.00	78.50	77.00	78.50	56,102
2021-01-25	77.00	78.00	75.00	75.00	35,672
2021-01-22	79.00	79.00	77.00	77.00	28,519
2021-01-21	79.00	79.00	79.00	79.00	10,505
2021-01-20	79.00	79.00	79.00	79.00	20,974
2021-01-19	79.00	79.00	79.00	79.00	14,985
2021-01-18	80.00	80.00	80.00	79.00	19,525
2021-01-15	80.00	80.00	80.00	80.00	6,994
2021-01-14	80.00	80.00	80.00	80.00	18,263
2021-01-13	80.00	80.00	80.00	80.00	30,956
2021-01-12	80.00	80.00	80.00	80.00	46,699
2021-01-11	80.00	80.00	80.00	80.00	92,275
2021-01-08	80.00	80.00	80.00	80.00	90,209
2021-01-07	80.00	80.00	80.00	80.00	100,349
2021-01-06	83.00	83.00	83.00	83.00	47,593
2021-01-05	85.00	85.00	84.00	84.00	52,538
2021-01-04	79.50	83.50	77.00	83.00	129,950
2020-12-31	75.00	79.50	75.00	79.50	39,783
2020-12-30	72.00	75.00	72.00	75.00	72,168
2020-12-29	70.50	72.00	70.50	72.00	42,163
2020-12-24	70.00	70.50	70.00	70.50	36,293
2020-12-23	70.00	70.00	70.00	70.00	1,425
2020-12-22	70.00	70.00	70.00	70.00	14,100
2020-12-21	70.50	69.50	69.50	69.50	73,733
2020-12-18	70.50	70.50	70.50	70.50	122,051
2020-12-17	70.50	70.50	70.50	70.50	24,000
2020-12-16	70.50	70.50	70.50	70.50	1,524
2020-12-15	72.00	72.00	70.00	70.50	95,980
2020-12-14	75.50	75.50	72.00	72.00	66,314
2020-12-11	77.00	77.00	75.50	75.50	53,516
2020-12-10	77.00	77.50	77.50	77.50	13,853
2020-12-09	81.00	78.00	76.50	77.00	40,203
2020-12-08	81.00	81.00	81.00	81.00	91,048
2020-12-07	78.00	81.50	78.00	81.00	168,602
2020-12-04	83.00	81.00	81.00	81.00	20,376
2020-12-03	83.00	83.00	83.00	83.00	8,755
2020-12-02	83.50	83.50	83.00	83.00	6,278
2020-12-01	84.00	84.00	83.50	83.50	16,811
2020-11-30	84.00	84.00	84.00	84.00	7,500
2020-11-27	84.00	84.00	84.00	84.00	54,979
2020-11-26	84.00	84.00	84.00	84.00	5,093
2020-11-25	84.00	84.00	84.00	84.00	20,286
2020-11-24	84.50	84.50	84.00	84.00	16,205
2020-11-23	85.00	86.00	84.50	86.00	132,630
2020-11-20	82.00	87.00	87.00	87.00	139,271
2020-11-19	79.00	84.50	79.00	82.00	51,920
2020-11-18	77.50	79.00	77.50	79.00	26,588
2020-11-17	76.50	80.00	76.50	77.50	89,479
2020-11-16	72.50	76.50	72.50	76.50	85,375
2020-11-13	72.50	72.50	70.00	72.50	44,754
2020-11-12	73.50	73.50	72.50	72.50	43,919
2020-11-11	66.50	73.50	66.50	73.50	87,363
2020-11-10	61.50	66.50	61.50	66.50	77,758
2020-11-09	57.50	62.00	57.50	61.00	268,520
2020-11-06	58.50	58.50	57.50	57.50	78,805
2020-11-05	58.50	58.50	58.50	58.50	70,643
2020-11-04	46.50	62.50	46.50	58.50	356,590
2020-11-03	45.50	44.00	44.00	44.00	65,396
2020-11-02	45.50	45.50	45.50	45.50	1,250
2020-10-30	45.50	45.50	45.50	45.50	8,076
2020-10-29	45.50	45.50	45.50	45.50	1,000
2020-10-28	45.50	45.50	45.50	45.50	0
2020-10-27	45.50	45.50	45.50	45.50	5,000
2020-10-26	45.50	45.50	45.50	45.50	10,500
2020-10-23	46.00	46.00	45.50	45.50	12,400
2020-10-22	49.00	49.00	45.50	46.00	35,065
2020-10-21	52.00	52.00	49.00	49.00	19,807
2020-10-20	52.00	52.00	52.00	52.00	1,445
2020-10-16	53.00	53.00	52.50	52.50	17,384
2020-10-15	53.00	53.00	51.50	53.00	37,177
2020-10-14	53.00	53.00	53.00	53.00	0
2020-10-13	53.00	53.00	53.00	53.00	1,302
2020-10-12	54.00	54.00	53.00	53.00	1,015
2020-10-09	54.00	54.00	54.00	54.00	4,338
2020-10-08	53.50	53.50	53.50	53.50	62,686
2020-10-07	53.50	53.50	53.50	53.50	80,232
2020-10-06	54.00	54.00	54.00	54.00	18,819
2020-10-05	54.00	53.00	53.00	53.00	18,455
2020-10-02	54.00	55.50	55.50	54.00	31,952
2020-10-01	54.00	55.50	55.50	54.00	13,235
2020-09-30	54.00	54.00	54.00	54.00	2,110
2020-09-29	54.00	54.00	54.00	54.00	20,000
2020-09-28	54.00	54.00	54.00	54.00	3,627
2020-09-25	54.50	54.50	54.00	54.00	451
2020-09-24	54.50	55.00	53.00	54.50	4,251
2020-09-23	54.50	54.50	54.50	54.50	0
2020-09-22	54.50	54.50	54.50	54.50	1,265
2020-09-21	56.00	56.00	54.50	54.50	1,850
2020-09-18	56.00	56.00	56.00	56.00	1,800
2020-09-17	56.00	56.00	56.00	56.00	20,255
2020-09-16	56.00	56.00	56.00	56.00	5,252
2020-09-15	56.00	56.00	56.00	56.00	8,500
2020-09-14	56.00	56.00	56.00	56.00	1,733
2020-09-11	56.00	56.00	56.00	56.00	8,940
2020-09-10	56.00	56.00	56.00	56.00	17,250
2020-09-09	56.50	56.50	56.00	56.00	11,180
2020-09-08	56.50	56.50	56.50	56.50	9,648
2020-09-07	56.50	57.50	56.50	56.50	128,897
2020-09-04	56.50	56.50	56.50	56.50	7,849
2020-09-03	55.75	56.50	55.75	56.50	33,068
2020-09-02	55.50	55.75	55.50	55.75	4,940
2020-09-01	55.50	55.50	55.50	55.50	775
2020-08-28	55.50	55.50	55.50	55.50	4,128
2020-08-27	55.50	55.50	55.50	55.50	2,400
2020-08-26	55.50	55.50	55.50	55.50	1,101
2020-08-25	55.50	55.50	55.50	55.50	0
2020-08-24	55.50	55.50	55.50	55.50	2,265
2020-08-21	55.50	55.50	55.50	55.50	2,907
2020-08-20	55.50	55.50	55.50	55.50	4,088
2020-08-19	55.50	55.50	55.50	55.50	17,085
2020-08-18	55.50	55.50	55.50	55.50	3,960
2020-08-17	55.50	55.50	55.50	55.50	4,270
2020-08-14	55.50	55.50	55.50	55.50	2,900
2020-08-13	57.00	57.00	55.00	55.50	13,518
2020-08-12	51.00	57.50	51.00	57.00	107,413
2020-08-11	51.00	51.00	51.00	51.00	0
2020-08-10	51.00	51.00	51.00	51.00	5,000
2020-08-07	51.00	51.00	50.00	51.00	3,216
2020-08-06	51.00	51.00	51.00	51.00	7,500
2020-08-05	51.00	52.50	52.50	51.00	7,553
2020-08-04	51.00	51.00	51.00	51.00	4,903
2020-08-03	51.00	51.00	51.00	51.00	2,400
2020-07-31	51.00	51.00	51.00	51.00	0
2020-07-30	51.00	51.00	51.00	51.00	4,874
2020-07-29	51.00	51.00	51.00	51.00	6,116
2020-07-28	51.00	51.00	51.00	51.00	4,111
2020-07-27	51.00	51.00	51.00	51.00	2,000
2020-07-24	51.00	51.00	51.00	51.00	1,747
2020-07-23	51.50	51.50	51.50	51.50	2,712
2020-07-22	51.50	51.50	51.50	51.50	4,194
2020-07-21	52.00	52.00	51.50	51.50	529
2020-07-20	51.00	51.00	51.00	51.00	58,076
2020-07-17	46.50	51.00	46.50	51.00	75,024
2020-07-16	43.50	43.50	43.50	43.50	0
2020-07-15	43.50	43.50	43.50	43.50	58
2020-07-14	43.50	43.50	43.50	43.50	0
2020-07-13	43.50	45.00	45.00	43.50	26,509
2020-07-10	43.50	43.50	43.50	43.50	18,500
2020-07-09	43.50	43.50	43.50	43.50	16,576
2020-07-08	43.50	43.50	43.50	43.50	35,909
2020-07-07	43.50	43.50	43.50	43.50	10,000
2020-07-06	43.50	43.50	43.50	43.50	712
2020-07-03	43.50	43.50	43.50	43.50	2,040
2020-07-02	44.50	44.50	42.00	43.50	21,276
2020-07-01	45.50	45.50	44.50	44.50	18,694
2020-06-30	45.50	45.50	45.50	45.50	0
2020-06-29	45.50	45.50	45.50	45.50	0
2020-06-26	45.50	45.50	45.50	45.50	321
2020-06-25	47.40	47.40	45.50	46.50	1,059
2020-06-24	46.50	46.50	45.00	46.50	0
2020-06-23	46.50	46.50	46.50	46.50	6,060
2020-06-22	46.50	48.00	48.00	46.50	29,858
2020-06-19	46.50	46.50	46.50	46.50	0
2020-06-18	46.50	46.50	46.50	46.50	0
2020-06-17	46.50	49.00	49.00	46.50	10,461
2020-06-16	46.50	46.50	46.50	46.50	8,779
2020-06-15	46.50	46.50	46.50	46.50	27,997
2020-06-12	45.60	47.80	45.60	46.70	14,080
2020-06-11	48.00	48.00	48.00	48.50	26,000
2020-06-10	50.30	50.30	49.50	49.50	5,933
2020-06-09	47.00	56.50	47.00	50.30	172,539
2020-06-08	46.00	46.00	46.00	45.50	23,453
2020-06-05	44.40	44.40	44.40	45.00	33,283
2020-06-04	43.00	43.50	43.00	43.50	5,971
2020-06-03	43.00	43.80	43.00	43.00	33,745
2020-06-02	44.70	44.70	44.50	44.50	28,294
2020-05-29	44.40	44.40	44.40	44.40	1,013
2020-05-28	44.50	44.50	44.40	44.40	850
2020-05-27	44.50	44.50	44.50	44.50	0
2020-05-26	46.00	46.00	44.00	44.50	9,035
2020-05-22	46.80	46.80	44.20	45.50	11,000
2020-05-21	45.50	45.50	45.50	45.50	0
2020-05-20	45.50	45.50	45.50	45.50	2,850
2020-05-19	43.80	46.00	43.80	45.50	27,480
2020-05-18	43.00	43.00	43.00	43.00	0
2020-05-15	43.00	43.00	43.00	43.00	3,702
2020-05-14	43.00	43.00	43.00	43.00	469
2020-05-13	43.80	43.80	43.80	43.00	45,799
2020-05-12	43.00	43.50	43.00	43.50	5,064
2020-05-11	43.00	43.00	43.00	43.00	9,771
2020-05-07	42.20	43.80	42.20	43.00	121,658
2020-05-06	42.20	42.20	42.20	43.00	5,497
2020-05-05	43.00	43.00	43.00	43.00	0
2020-05-04	43.00	43.00	43.00	43.00	94,655
2020-05-01	43.20	43.20	43.00	43.00	36,539
2020-04-30	43.20	43.20	42.00	44.50	20,920
2020-04-29	44.50	44.50	44.50	44.50	24,795
2020-04-28	44.50	44.50	44.50	44.50	0
2020-04-27	44.50	44.50	44.50	44.50	2,100
2020-04-24	44.70	44.70	44.50	44.50	1,500
2020-04-23	43.20	43.20	43.20	44.70	2,992
2020-04-22	45.00	45.00	45.00	45.00	759
2020-04-21	44.00	45.00	44.00	45.00	106,519
2020-04-20	44.30	44.30	44.00	44.00	19,594
2020-04-17	43.50	44.30	43.50	44.30	8,804
2020-04-16	43.80	45.00	43.80	43.50	19,973
2020-04-15	43.00	43.00	42.00	41.50	19,841
2020-04-14	41.80	42.80	41.80	41.00	22,118
2020-04-09	43.20	43.20	41.00	41.00	41,010
2020-04-08	45.80	46.00	45.80	44.50	35,641
2020-04-07	39.80	43.00	39.40	37.80	73,084
2020-04-06	29.80	35.00	29.80	28.90	85,042
2020-04-03	33.00	33.00	32.80	33.90	25,651
2020-04-03	33.00	33.00	29.40	28.90	53,261
2020-04-02	36.00	36.00	33.00	33.90	57,127
2020-04-02	36.00	36.00	34.40	37.30	38,436
2020-04-01	35.20	35.20	35.20	37.30	6,660
2020-04-01	35.20	35.20	35.20	36.35	6,660
2020-03-31	36.00	37.00	36.00	37.00	9,197
2020-03-30	37.00	37.00	37.00	36.50	33,734
2020-03-27	39.80	39.80	30.00	44.00	80,231
2020-03-26	44.30	44.30	44.30	44.50	173,942
2020-03-25	48.90	50.00	42.50	48.00	110,444
2020-03-24	45.00	48.00	45.00	46.50	14,621
2020-03-23	47.50	47.50	47.50	47.50	699
2020-03-20	48.50	48.50	48.50	48.50	0
2020-03-19	48.50	48.50	48.50	48.50	0
2020-03-18	50.85	50.85	50.85	50.85	0
2020-03-17	60.00	60.00	56.60	56.00	19,514
2020-03-16	66.20	66.20	57.00	71.40	54,780
2020-03-13	70.80	70.80	70.80	69.50	23,308
2020-03-12	70.80	70.80	70.80	71.90	6,060
2020-03-11	71.90	71.90	71.90	71.90	0
2020-03-10	72.60	72.60	71.20	73.10	6,621
2020-03-09	74.00	74.50	74.00	74.50	0
2020-03-06	76.20	77.00	72.20	74.50	146,617
2020-03-05	75.20	75.20	75.20	75.10	7,621
2020-03-04	78.60	78.60	74.00	78.00	29,363
2020-03-03	77.00	78.00	77.00	76.50	31,577
2020-03-02	76.60	76.60	76.60	74.60	4,507
2020-02-28	75.00	75.00	75.00	76.50	18,362
2020-02-27	80.00	80.00	80.00	80.00	14,633
2020-02-26	80.00	80.00	78.00	81.00	17,262
2020-02-25	81.00	81.00	81.00	83.30	21,035
2020-02-24	83.20	83.20	81.20	85.90	29,399
2020-02-21	84.60	84.60	84.60	85.90	6,582
2020-02-20	85.00	85.00	85.00	85.00	247
2020-02-19	86.00	86.00	85.00	85.00	1,752
2020-02-18	86.00	87.00	86.00	86.00	10,038
2020-02-17	86.00	86.00	85.80	84.00	12,644
2020-02-14	83.80	84.00	83.80	84.00	72,469
2020-02-13	80.00	80.00	80.00	82.00	3,119
2020-02-12	82.00	82.00	82.00	82.00	11,577
2020-02-11	81.00	82.00	81.00	82.00	22,484
2020-02-10	82.00	82.00	81.00	81.00	4,527
2020-02-07	82.00	84.00	80.20	82.00	130,477
2020-02-06	82.00	82.00	82.00	85.50	66,704
2020-02-05	86.00	86.00	86.00	85.50	32,463
2020-02-04	86.20	86.20	83.00	86.00	50,314
2020-02-03	86.20	86.20	86.00	88.50	16,637
2020-01-31	88.20	88.20	88.20	88.20	9,132
2020-01-30	88.20	88.20	86.00	88.20	52,754
2020-01-29	92.00	92.00	85.00	89.50	127,741
2020-01-28	103.00	103.00	103.00	105.00	21,557
2020-01-27	102.00	102.00	102.00	106.75	577,680
2020-01-24	104.00	104.00	104.00	107.00	18,350
2020-01-23	107.00	107.00	107.00	107.75	24,223
2020-01-22	109.00	109.00	105.00	107.50	45,721
2020-01-21	110.00	110.00	109.00	112.00	24,091
2020-01-20	112.00	112.50	112.00	112.50	10,614
2020-01-17	109.50	110.00	109.50	112.00	16,017
2020-01-16	113.75	113.75	113.25	113.25	25,089
2020-01-15	115.50	115.50	113.50	113.75	57,298
2020-01-14	118.50	118.50	116.50	119.25	16,577
2020-01-13	120.00	120.00	120.00	121.50	20,234
2020-01-10	123.00	123.00	123.00	124.00	9,383
2020-01-09	128.00	128.00	125.00	125.00	31,139
2020-01-08	126.25	128.00	126.25	128.00	6,956
2020-01-07	126.25	126.25	126.25	126.25	246
2020-01-06	126.25	126.25	126.25	126.25	0
2020-01-03	126.25	126.25	126.25	126.25	1,686
2020-01-02	128.00	128.00	126.25	126.25	16,944
2019-12-31	121.00	127.00	121.00	128.00	19,099
2019-12-30	124.00	124.00	123.50	123.50	4,000
2019-12-27	122.50	122.50	122.00	124.00	17,963
2019-12-24	121.50	121.50	121.50	125.50	2,898
2019-12-23	121.50	121.50	121.00	125.50	26,484
2019-12-20	125.00	126.50	125.00	125.50	17,745
2019-12-19	120.00	120.00	120.00	121.00	3,000
2019-12-18	118.75	118.75	118.50	118.50	3,615
2019-12-17	116.50	118.00	116.50	118.75	22,415
2019-12-16	112.50	113.00	112.50	112.50	23,494
2019-12-13	111.00	111.00	106.50	109.50	8,368
2019-12-12	112.50	112.50	108.50	110.50	18,560
2019-12-11	111.50	111.50	108.00	110.50	26,417
2019-12-10	110.00	112.00	110.00	112.25	17,463
2019-12-09	109.25	109.25	108.25	108.25	3,026
2019-12-06	105.50	105.50	105.50	108.50	19,487
2019-12-05	111.50	111.50	111.50	108.00	7,037
2019-12-04	109.50	109.50	108.00	108.00	9,728
2019-12-03	111.50	112.00	111.50	109.50	21,584
2019-12-02	107.00	107.00	107.00	109.50	2
2019-11-29	109.50	109.50	109.50	109.50	44,200
2019-11-28	109.00	109.50	109.00	109.50	6,161
2019-11-27	106.00	108.00	106.00	109.00	79,856
2019-11-26	106.00	106.00	106.00	108.00	12,444
2019-11-25	109.00	109.00	109.00	109.00	7,347
2019-11-22	109.00	109.00	109.00	109.00	1,418
2019-11-21	109.00	109.00	109.00	109.00	55
2019-11-20	112.00	112.00	112.00	109.00	2,254
2019-11-19	108.00	108.00	108.00	109.00	2,788
2019-11-18	107.00	107.00	106.00	108.00	21,521
2019-11-15	109.00	109.00	107.00	109.50	34,365
2019-11-14	115.00	115.00	108.00	108.50	45,041
2019-11-13	113.00	113.00	113.00	115.50	7,365
2019-11-12	114.00	114.00	113.00	115.50	11,364
2019-11-11	115.50	115.50	115.50	115.50	12,435
2019-11-08	115.50	115.50	115.50	115.50	3,409
2019-11-07	114.00	115.50	114.00	115.50	17,188
2019-11-06	115.50	115.50	112.00	114.00	48,311
2019-11-05	116.00	119.50	114.50	118.00	99,165
2019-11-04	114.00	116.00	114.00	115.00	64,951
2019-11-01	117.50	117.50	115.75	115.75	3,000
2019-10-31	115.00	117.50	115.00	118.75	379,775
2019-10-30	119.00	119.50	115.50	117.25	40,271
2019-10-29	123.00	123.00	123.00	122.50	22,473
2019-10-28	128.00	128.00	119.00	122.50	30,012
2019-10-25	130.50	130.50	130.00	132.50	10,287
2019-10-24	133.50	133.50	133.00	135.00	5,194
2019-10-23	132.50	134.50	132.50	134.50	52,259
2019-10-22	133.00	135.00	133.00	132.50	34,673
2019-10-21	132.75	132.75	130.00	130.00	2,600
2019-10-18	130.50	130.50	130.50	132.75	6,176
2019-10-17	133.00	133.00	129.50	132.25	8,347
2019-10-16	132.25	132.25	129.50	129.50	5,004
2019-10-15	128.50	128.50	128.50	128.50	10,431
2019-10-14	132.50	132.50	132.50	128.50	22,882
2019-10-11	133.00	133.00	133.00	134.00	8,819
2019-10-10	134.00	134.00	134.00	134.00	451
2019-10-09	134.00	134.00	133.00	134.00	57,690
2019-10-08	130.50	130.50	130.00	133.00	21,303
2019-10-07	132.00	132.00	130.00	132.50	65,220
2019-10-04	131.50	131.50	131.50	131.75	6,004
2019-10-03	126.75	129.50	126.75	129.50	0
2019-10-02	131.50	132.00	131.50	126.75	3,589
2019-10-01	123.50	127.00	123.50	129.75	1,730
2019-09-30	129.50	129.50	129.50	130.75	9,942
2019-09-27	132.00	132.00	127.50	127.50	3,722
2019-09-26	124.50	124.50	124.50	132.00	6,594
2019-09-25	130.00	134.50	130.00	131.75	33,546
2019-09-24	134.50	134.50	134.50	132.75	1,728
2019-09-23	130.00	130.00	126.50	131.75	19,856
2019-09-20	129.75	132.50	129.75	132.50	2,311
2019-09-19	128.50	128.50	128.50	129.75	4,294
2019-09-18	130.00	130.00	127.00	128.50	4,731
2019-09-17	128.00	128.00	128.00	128.00	1,500
2019-09-16	130.00	130.00	126.50	128.00	58,727
2019-09-13	130.00	130.00	126.50	128.00	43,741
2019-09-12	130.00	130.00	129.00	128.00	31,225
2019-09-11	132.50	133.00	132.50	134.50	8,057
2019-09-10	129.50	137.00	129.50	131.75	10,397
2019-09-09	135.00	141.50	129.00	131.00	60,448
2019-09-06	122.50	126.00	122.50	123.50	28,129
2019-09-05	122.25	122.25	120.50	120.50	4,151
2019-09-04	122.25	122.25	122.25	122.25	1,562
2019-09-03	122.25	122.25	122.25	122.25	5,264
2019-09-02	123.75	123.75	122.25	122.25	671
2019-08-30	121.50	122.00	121.50	123.75	8,019
2019-08-29	120.50	122.00	120.50	119.25	33,964
2019-08-28	120.50	120.50	118.50	119.25	19,198
2019-08-27	121.00	121.00	112.00	117.25	9,301
2019-08-23	117.00	117.00	117.00	117.50	7,426
2019-08-22	119.50	119.50	117.50	117.50	10,000
2019-08-21	120.00	120.00	115.00	119.50	45,959
2019-08-20	127.00	127.25	127.00	127.25	23,180
2019-08-19	125.00	127.00	125.00	127.00	153
2019-08-16	125.00	125.00	120.00	125.00	5,775
2019-08-15	130.00	130.00	125.50	129.25	18,111
2019-08-14	133.50	133.50	133.50	134.00	18,413
2019-08-13	138.75	141.25	138.75	141.25	355
2019-08-12	135.50	137.00	135.50	138.75	26,893
2019-08-09	135.50	135.50	135.50	141.00	17,694
2019-08-08	136.00	136.00	136.00	141.00	238
2019-08-07	139.50	144.00	139.00	142.25	57,188
2019-08-06	139.50	144.50	129.50	144.75	79,260
2019-08-05	136.50	150.50	136.50	148.50	107,232
2019-08-02	135.00	143.00	135.00	141.50	49,254
2019-08-01	127.00	133.00	127.00	134.00	50,452
2019-07-31	121.00	125.00	121.00	125.50	13,817
2019-07-30	117.50	118.00	117.50	118.00	5,301
2019-07-29	117.50	119.50	115.50	117.50	39,740
2019-07-26	112.50	114.50	112.00	115.50	259,769
2019-07-25	114.00	114.00	114.00	114.50	7,653
2019-07-24	116.00	117.00	115.00	114.00	45,237
2019-07-23	111.00	116.50	111.00	113.00	72,399
2019-07-22	119.00	119.00	112.00	114.50	57,072
2019-07-19	120.50	120.50	115.00	117.75	15,368
2019-07-18	115.50	115.50	115.50	120.50	2,026
2019-07-17	121.00	121.00	120.50	120.50	293
2019-07-16	118.00	118.00	118.00	121.00	13,112
2019-07-15	120.50	120.50	120.50	122.50	15,675
2019-07-12	127.50	127.50	127.50	123.25	17,539
2019-07-11	132.00	132.00	124.00	127.00	32,856
2019-07-10	132.00	134.50	132.00	134.50	9,555
2019-07-09	132.00	132.00	132.00	134.00	336
2019-07-08	132.50	132.50	132.50	135.50	4,031
2019-07-05	138.00	139.00	138.00	136.75	12,327
2019-07-04	134.50	134.50	134.50	139.25	482
2019-07-03	137.50	137.50	137.50	138.00	10,892
2019-07-02	139.00	140.00	137.50	138.75	40,466
2019-07-01	137.75	138.50	137.75	138.50	0
2019-06-28	138.00	143.00	138.00	137.75	85,780
2019-06-27	138.00	139.00	138.00	137.50	165,000
2019-06-26	138.25	138.25	138.25	138.25	43
2019-06-25	138.25	138.25	138.25	138.25	12,168
2019-06-24	138.25	138.25	138.25	138.25	6,198
2019-06-21	138.25	138.25	138.25	138.25	1,650
2019-06-20	138.25	138.25	138.25	138.25	0
2019-06-19	138.25	138.25	138.25	138.25	0
2019-06-18	138.25	138.25	138.25	138.25	814
2019-06-17	138.25	138.25	138.25	138.25	2
2019-06-14	133.50	133.50	133.50	138.25	5,298
2019-06-13	138.25	138.25	138.25	138.25	402
2019-06-12	140.50	142.00	132.00	138.25	48,843
2019-06-11	145.75	145.75	143.50	143.50	6,136
2019-06-10	141.50	141.50	141.50	145.75	55,987
2019-06-07	152.50	152.50	148.00	145.75	29,927
2019-06-06	142.50	142.50	142.50	145.75	4,230
2019-06-05	150.00	150.00	142.50	146.25	24,576
2019-06-04	154.50	154.50	154.50	154.50	1,180
2019-06-03	150.50	150.50	150.00	154.50	9,490
2019-05-31	155.00	155.50	154.50	154.75	28,237
2019-05-30	154.50	154.50	154.50	154.75	22,955
2019-05-29	148.00	148.00	148.00	151.50	1,595
2019-05-28	150.00	152.50	150.00	152.50	8,450
2019-05-24	152.50	152.50	150.00	150.00	1,500
2019-05-23	150.00	150.00	150.00	152.50	1,938
2019-05-22	150.00	150.00	150.00	150.00	24,897
2019-05-21	154.00	154.00	151.00	151.00	138,001
2019-05-20	158.00	158.00	147.50	154.00	69,590
2019-05-17	158.50	158.50	158.00	161.50	8,707
2019-05-16	161.50	161.50	161.50	161.50	875
2019-05-15	159.00	159.00	158.00	161.50	29,389
2019-05-14	158.50	158.50	158.50	161.50	32,089
2019-05-13	159.00	161.00	159.00	163.50	18,424
2019-05-10	158.00	160.00	157.00	161.00	21,718
2019-05-09	150.50	150.50	150.50	154.00	1
2019-05-08	152.50	155.00	150.00	153.00	39,257
2019-05-07	144.25	148.75	144.25	148.75	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302