Hend.eur.focus Share History

Hend.eur.focus Share Price history. The following table shows end-of-day data HEFT historical share prices for Hend.eur.focus, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	180.00	181.00	179.50	181.00	568,473
2024-05-02	180.50	181.00	179.00	180.00	88,114
2024-05-01	179.00	179.00	179.00	179.00	93,409
2024-04-30	184.50	184.50	179.50	179.50	151,028
2024-04-29	182.00	182.50	182.00	182.00	160,074
2024-04-26	183.50	183.50	181.50	182.50	202,994
2024-04-25	181.50	182.00	179.50	180.50	53,643
2024-04-24	181.50	182.50	181.50	182.00	165,702
2024-04-23	182.00	182.50	181.00	181.50	211,439
2024-04-22	180.00	181.00	179.50	181.00	154,139
2024-04-19	175.50	179.50	175.50	179.00	55,000
2024-04-18	180.00	180.00	179.00	179.50	304,398
2024-04-17	179.50	179.50	178.50	178.50	281,411
2024-04-16	178.50	179.00	177.50	177.50	146,354
2024-04-15	183.00	183.00	180.00	180.00	197,998
2024-04-12	180.00	182.00	179.50	179.50	209,256
2024-04-11	181.00	181.00	179.00	179.50	136,952
2024-04-10	181.50	181.50	179.00	180.00	457,620
2024-04-09	182.00	183.00	180.00	180.00	132,615
2024-04-08	182.50	183.00	181.00	182.00	303,315
2024-04-05	180.00	180.00	179.00	179.50	151,957
2024-04-04	179.50	182.00	179.50	182.00	206,475
2024-04-03	182.00	182.50	181.00	181.00	229,174
2024-04-02	180.50	181.00	179.50	180.00	349,494
2024-04-01	180.50	180.50	180.50	180.50	0
2024-03-29	180.50	180.50	180.50	180.50	0
2024-03-28	181.50	181.50	180.50	180.50	204,779
2024-03-27	183.00	183.00	181.00	181.00	166,124
2024-03-26	180.50	181.50	180.50	181.50	320,454
2024-03-25	181.00	181.50	181.00	181.00	1,666,434
2024-03-22	182.00	182.00	181.50	181.50	73,209
2024-03-21	184.00	184.00	180.50	180.50	216,825
2024-03-20	183.00	183.00	179.00	180.00	141,619
2024-03-19	182.50	182.50	179.00	179.50	562,348
2024-03-18	182.00	183.00	181.00	181.00	135,430
2024-03-15	180.50	181.00	180.50	180.50	108,074
2024-03-14	180.50	180.50	180.50	181.00	189,070
2024-03-13	181.50	182.00	180.00	180.00	111,748
2024-03-12	180.00	181.00	180.00	181.25	352,179
2024-03-11	181.00	181.00	178.50	179.25	256,788
2024-03-08	178.50	180.50	178.50	180.50	110,423
2024-03-07	177.50	180.00	177.50	180.00	139,170
2024-03-06	177.50	178.00	177.50	178.00	116,050
2024-03-05	178.00	178.00	177.50	177.50	103,156
2024-03-04	178.50	179.00	178.00	178.50	214,786
2024-03-01	176.50	178.50	176.50	178.00	151,240
2024-02-29	177.00	177.00	176.00	176.00	339,927
2024-02-28	177.50	177.50	177.00	177.00	289,605
2024-02-27	177.50	177.50	176.50	176.50	139,567
2024-02-26	175.50	176.00	175.50	176.00	81,325
2024-02-23	176.50	176.50	176.00	176.00	165,251
2024-02-22	176.00	177.00	175.00	175.00	187,263
2024-02-21	173.50	174.00	173.00	173.00	108,540
2024-02-20	174.00	174.00	174.00	174.00	79,442
2024-02-19	173.50	174.00	173.00	174.00	135,738
2024-02-16	174.00	174.50	174.00	174.50	51,247
2024-02-15	173.00	173.00	173.00	173.00	129,742
2024-02-14	172.50	172.50	171.50	171.50	182,989
2024-02-13	173.00	173.00	171.50	172.00	292,661
2024-02-12	173.50	173.50	172.50	173.00	225,373
2024-02-09	172.50	174.00	172.00	174.00	129,940
2024-02-08	172.50	173.00	172.00	172.00	112,893
2024-02-07	172.00	173.00	171.50	172.50	303,217
2024-02-06	171.00	173.00	171.00	173.00	210,060
2024-02-05	170.50	171.00	170.00	170.00	98,919
2024-02-02	171.00	171.00	170.50	170.50	68,557
2024-02-01	170.50	171.00	170.50	171.00	125,958
2024-01-31	171.00	172.00	171.00	171.00	50,764
2024-01-30	171.50	172.00	171.00	171.50	145,168
2024-01-29	170.50	170.50	170.50	170.50	79,443
2024-01-26	168.50	171.50	168.50	171.50	517,260
2024-01-25	168.00	169.50	168.00	169.50	85,384
2024-01-24	167.50	168.00	166.50	167.50	204,699
2024-01-23	167.00	168.50	166.00	166.50	214,117
2024-01-22	167.00	168.00	167.00	167.50	106,021
2024-01-19	167.00	168.00	166.50	166.50	137,690
2024-01-18	167.00	167.00	165.00	165.00	107,288
2024-01-17	166.00	166.00	164.00	164.00	137,393
2024-01-16	168.50	168.50	167.00	167.00	92,712
2024-01-15	170.50	170.50	169.00	169.50	74,326
2024-01-12	169.50	170.00	169.00	169.00	126,406
2024-01-11	170.00	170.50	169.00	169.00	98,401
2024-01-10	169.00	170.00	169.00	170.00	180,513
2024-01-09	170.00	170.00	169.00	170.00	266,392
2024-01-08	169.50	170.00	168.00	170.00	93,116
2024-01-05	170.50	170.50	168.50	168.50	173,727
2024-01-04	171.00	171.00	168.50	169.50	154,987
2024-01-03	173.50	173.50	171.50	171.50	104,203
2024-01-02	175.00	176.50	174.00	175.00	81,512
2024-01-01	174.00	174.00	174.00	174.00	0
2023-12-29	174.50	174.50	174.00	174.00	58,981
2023-12-28	172.50	174.00	172.50	174.00	78,692
2023-12-27	173.50	174.50	173.00	173.00	105,016
2023-12-26	172.50	172.50	172.50	172.50	0
2023-12-25	172.50	172.50	172.50	172.50	0
2023-12-22	172.50	173.50	171.50	172.50	122,399
2023-12-21	171.00	172.50	171.00	171.00	110,643
2023-12-20	173.00	173.00	173.00	173.00	63,128
2023-12-19	173.50	173.50	171.50	172.00	186,462
2023-12-18	171.50	173.00	171.00	171.00	146,358
2023-12-15	172.00	172.00	169.50	169.50	314,072
2023-12-14	169.50	173.50	169.50	171.00	134,620
2023-12-13	168.00	170.00	168.00	170.00	105,176
2023-12-12	169.50	170.50	167.00	167.00	200,560
2023-12-11	168.50	169.00	165.50	168.00	113,831
2023-12-08	166.00	168.50	166.00	168.50	138,921
2023-12-07	165.50	166.50	165.50	166.50	144,324
2023-12-06	165.50	166.00	165.50	166.50	52,584
2023-12-05	164.50	165.50	162.50	165.50	75,164
2023-12-04	165.00	165.00	164.50	165.00	114,056
2023-12-01	165.00	165.50	165.00	165.00	72,589
2023-11-30	163.50	165.00	163.50	165.25	179,580
2023-11-29	163.00	164.00	162.00	164.00	143,376
2023-11-28	163.50	164.00	163.00	164.00	116,902
2023-11-27	164.00	164.50	164.00	164.50	125,886
2023-11-24	164.50	164.50	164.50	164.50	29,548
2023-11-23	163.50	164.50	163.50	164.50	58,218
2023-11-22	163.50	164.00	163.50	164.00	288,138
2023-11-21	164.00	164.00	163.50	164.00	171,130
2023-11-20	163.50	164.50	163.50	164.00	69,498
2023-11-17	163.00	164.50	163.00	164.50	72,581
2023-11-16	161.50	161.50	161.00	161.00	202,466
2023-11-15	161.00	163.00	161.00	161.00	44,078
2023-11-14	158.00	159.50	158.00	159.50	110,658
2023-11-13	157.00	158.00	157.00	158.00	71,832
2023-11-10	156.00	156.50	155.00	155.00	90,267
2023-11-09	155.50	157.00	155.50	157.00	75,635
2023-11-08	155.00	157.00	154.50	154.50	169,806
2023-11-07	155.00	156.50	154.00	156.50	142,003
2023-11-06	157.00	157.00	155.50	155.50	147,056
2023-11-03	157.00	157.50	157.00	157.00	93,694
2023-11-02	157.00	158.00	156.50	156.50	132,334
2023-11-01	155.50	155.50	152.50	154.50	167,069
2023-10-31	151.50	154.00	151.50	154.00	163,367
2023-10-30	150.50	151.50	150.50	150.00	71,197
2023-10-27	151.00	151.00	150.00	150.00	109,970
2023-10-26	152.00	152.00	150.00	151.00	59,808
2023-10-25	151.00	154.50	151.00	154.50	98,536
2023-10-24	152.00	152.00	150.00	150.50	441,706
2023-10-23	150.50	150.50	150.00	150.00	47,264
2023-10-20	152.00	152.00	150.00	150.00	70,590
2023-10-19	154.50	154.50	154.50	154.50	53,843
2023-10-18	155.50	155.50	154.00	154.50	108,200
2023-10-17	159.00	159.00	155.50	157.00	114,446
2023-10-16	158.50	158.50	156.50	157.00	49,237
2023-10-13	155.50	158.50	155.50	158.50	83,759
2023-10-12	157.00	157.50	157.00	157.50	169,347
2023-10-11	154.00	156.50	153.50	156.50	165,421
2023-10-10	155.50	155.50	155.50	155.50	21,358
2023-10-09	150.00	153.50	150.00	152.50	131,542
2023-10-06	154.00	155.00	154.00	155.00	78,854
2023-10-05	152.00	154.00	152.00	154.00	122,920
2023-10-04	152.50	152.50	152.50	152.75	151,121
2023-10-03	154.00	154.00	152.00	152.50	146,270
2023-10-02	157.00	159.00	154.00	155.00	157,327
2023-09-29	157.00	157.00	157.00	157.00	48,267
2023-09-28	159.50	159.50	155.00	155.00	73,761
2023-09-27	156.00	156.50	155.00	156.00	118,706
2023-09-26	159.00	159.50	156.00	158.00	52,856
2023-09-25	158.00	159.00	156.50	159.00	89,141
2023-09-22	159.00	159.00	157.00	157.00	70,339
2023-09-21	160.00	160.00	158.00	159.50	487,312
2023-09-20	160.50	160.50	160.00	160.00	266,217
2023-09-19	157.50	159.50	157.00	159.50	647,759
2023-09-18	159.00	159.50	158.50	159.50	408,580
2023-09-15	161.00	161.00	161.00	161.00	17,759
2023-09-14	159.50	160.00	159.50	160.00	112,437
2023-09-13	159.50	160.00	159.50	159.50	29,358
2023-09-12	160.50	160.50	158.00	160.50	72,304
2023-09-11	161.00	161.00	160.50	160.50	123,631
2023-09-08	160.50	160.50	159.50	161.00	248,350
2023-09-07	160.00	161.50	160.00	160.50	175,599
2023-09-06	160.50	161.00	160.50	161.00	162,814
2023-09-05	162.50	162.75	162.50	162.75	20,143
2023-09-04	165.50	165.50	162.50	162.50	60,208
2023-09-01	161.00	164.00	161.00	163.50	87,072
2023-08-31	164.50	164.50	163.00	163.00	406,181
2023-08-30	165.00	165.00	165.00	165.00	53,008
2023-08-29	160.50	164.25	160.50	164.25	118,236
2023-08-28	160.50	160.50	160.50	160.50	0
2023-08-25	158.50	160.50	158.50	160.50	66,081
2023-08-24	163.00	163.00	159.50	159.50	407,037
2023-08-23	161.50	161.50	161.00	161.25	122,675
2023-08-22	164.00	164.00	160.50	161.25	115,632
2023-08-21	161.50	162.50	161.00	161.00	104,677
2023-08-18	159.50	159.50	159.00	159.00	312,458
2023-08-17	162.00	162.00	161.00	162.00	167,117
2023-08-16	161.50	164.00	161.50	164.00	137,835
2023-08-15	165.00	165.00	161.00	161.00	142,713
2023-08-14	162.00	164.00	162.00	164.00	140,906
2023-08-11	165.00	165.00	163.50	163.75	70,956
2023-08-10	165.00	166.50	165.00	166.50	184,823
2023-08-09	161.00	164.00	161.00	164.00	232,235
2023-08-08	161.50	162.00	161.00	161.00	74,819
2023-08-07	162.00	163.50	161.50	161.50	43,259
2023-08-04	163.00	163.50	161.50	163.00	228,114
2023-08-03	161.00	161.50	161.00	161.00	133,187
2023-08-02	160.00	162.00	160.00	162.00	166,454
2023-08-01	165.00	165.00	163.00	163.00	126,943
2023-07-31	163.00	165.00	163.00	165.00	209,846
2023-07-28	162.00	164.00	161.50	164.00	92,472
2023-07-27	162.00	162.00	162.00	162.00	92,043
2023-07-26	161.50	161.50	160.00	160.00	103,960
2023-07-25	161.50	161.50	161.50	161.50	82,906
2023-07-24	163.00	163.00	161.00	161.00	154,335
2023-07-21	161.50	162.50	161.50	162.50	68,956
2023-07-20	162.50	162.50	162.50	162.50	37,683
2023-07-19	159.50	161.75	159.50	161.75	118,307
2023-07-18	159.50	159.50	159.50	159.50	147,495
2023-07-17	160.00	160.00	158.00	158.00	1,110,377
2023-07-14	158.50	160.00	158.50	160.00	110,463
2023-07-13	156.50	158.50	156.50	157.00	55,758
2023-07-12	155.00	156.50	155.00	155.50	71,301
2023-07-11	153.00	154.50	153.00	153.50	414,159
2023-07-10	153.50	154.00	153.00	153.00	59,778
2023-07-07	151.00	152.50	151.00	152.50	65,896
2023-07-06	155.00	155.00	151.00	151.00	438,814
2023-07-05	157.50	157.50	156.00	156.00	405,142
2023-07-04	159.50	159.50	158.00	158.25	184,923
2023-07-03	157.00	160.00	157.00	159.50	80,395
2023-06-30	158.50	160.50	158.00	158.00	155,379
2023-06-29	158.50	158.50	158.00	158.00	141,379
2023-06-28	157.50	159.00	157.50	158.50	213,954
2023-06-27	157.50	157.50	156.50	156.50	1,084,617
2023-06-26	157.50	157.50	156.00	157.00	138,554
2023-06-23	155.50	157.00	155.50	157.00	147,152
2023-06-22	157.50	157.50	156.00	156.75	104,611
2023-06-21	158.00	158.00	158.00	158.00	374,491
2023-06-20	156.50	158.00	156.50	157.75	74,691
2023-06-19	157.00	158.50	157.00	158.25	181,448
2023-06-16	159.00	159.50	159.00	159.50	121,954
2023-06-15	158.50	159.00	158.50	158.50	95,596
2023-06-14	159.50	160.50	158.50	158.50	114,539
2023-06-13	159.00	160.00	159.00	159.25	195,314
2023-06-12	156.50	157.00	156.50	157.50	106,859
2023-06-09	156.50	157.00	156.00	156.50	45,637
2023-06-08	156.75	156.75	156.50	156.50	12,826
2023-06-07	156.50	157.00	156.00	156.75	152,377
2023-06-06	157.00	157.00	156.50	156.50	56,587
2023-06-05	156.50	157.00	156.50	157.00	245,000
2023-06-02	154.00	154.50	154.00	154.00	119,733
2023-06-01	154.00	154.00	153.75	153.75	379,881
2023-05-31	154.00	154.50	154.00	154.00	187,433
2023-05-30	155.50	156.50	155.00	155.00	141,733
2023-05-29	155.00	155.00	155.00	155.00	0
2023-05-26	155.00	155.00	155.00	155.00	122,745
2023-05-25	154.00	154.00	153.50	153.50	112,511
2023-05-24	156.00	156.00	153.00	153.00	197,561
2023-05-23	158.50	158.50	155.50	156.50	149,383
2023-05-22	159.00	159.00	158.75	158.75	134,604
2023-05-19	159.00	159.00	159.00	159.00	55,511
2023-05-18	157.50	157.50	157.00	157.00	113,619
2023-05-17	156.50	156.50	156.50	157.00	175,208
2023-05-16	156.00	157.00	155.00	157.00	262,487
2023-05-15	157.00	157.00	156.00	157.00	240,076
2023-05-12	156.50	158.50	156.50	158.50	160,268
2023-05-11	155.50	155.50	155.50	155.25	82,451
2023-05-10	156.50	156.50	156.50	155.50	88,837
2023-05-09	158.00	158.00	157.00	157.00	134,197
2023-05-08	156.25	156.25	156.25	156.25	0
2023-05-05	156.00	156.25	156.00	156.25	115,368
2023-05-04	156.00	156.00	154.50	156.00	266,736
2023-05-03	157.00	157.00	157.00	157.75	237,774
2023-05-02	158.50	158.50	156.00	156.50	106,436
2023-05-01	157.00	157.00	157.00	157.00	0
2023-04-28	158.00	158.00	157.00	157.00	122,288
2023-04-27	157.00	157.00	157.00	157.00	123,122
2023-04-26	157.00	157.50	157.00	157.50	119,778
2023-04-25	158.00	160.00	157.50	160.00	161,709
2023-04-24	159.00	159.00	158.50	158.50	156,849
2023-04-21	158.50	159.00	158.00	158.00	202,067
2023-04-20	159.00	159.50	158.00	158.25	156,175
2023-04-19	159.00	160.00	159.00	159.50	181,533
2023-04-18	160.50	160.50	160.00	160.00	151,322
2023-04-17	159.50	160.50	159.00	160.00	282,441
2023-04-14	159.00	161.00	159.00	160.00	227,707
2023-04-13	157.50	159.50	157.00	159.50	271,293
2023-04-12	156.50	158.00	156.50	157.50	117,770
2023-04-11	157.50	157.50	155.50	156.50	205,996
2023-04-10	155.50	155.50	155.50	155.50	0
2023-04-07	155.50	155.50	155.50	155.50	0
2023-04-06	156.00	156.50	154.50	155.50	719,593
2023-04-05	157.00	157.00	154.00	154.00	393,893
2023-04-04	158.00	158.50	158.00	158.50	186,850
2023-04-03	158.00	159.00	158.00	159.00	293,602
2023-03-31	156.50	159.00	156.50	159.00	206,996
2023-03-30	155.50	158.00	155.00	158.00	651,609
2023-03-29	154.50	155.50	154.00	155.00	415,104
2023-03-28	153.00	154.00	152.50	153.00	144,453
2023-03-27	154.00	154.00	154.00	154.00	128,894
2023-03-24	152.00	152.00	149.50	151.50	287,485
2023-03-23	153.00	155.00	152.00	155.00	99,742
2023-03-22	153.00	154.00	153.00	154.00	142,316
2023-03-21	154.50	154.50	152.50	152.50	244,930
2023-03-20	147.00	152.00	144.50	150.75	263,052
2023-03-17	152.00	153.50	148.00	149.50	402,938
2023-03-16	150.00	151.50	149.50	149.50	229,196
2023-03-15	155.00	155.00	148.50	150.00	304,263
2023-03-14	154.50	157.00	154.50	155.50	242,118
2023-03-13	156.00	157.00	154.00	154.50	1,882,324
2023-03-10	159.00	160.50	158.50	158.50	169,470
2023-03-09	162.00	164.50	162.00	163.25	174,335
2023-03-08	162.00	162.00	162.00	163.75	502,294
2023-03-07	164.50	164.50	163.50	164.50	347,366
2023-03-06	162.50	164.00	162.50	163.75	308,484
2023-03-03	162.00	163.50	162.00	163.50	162,016
2023-03-02	158.00	160.00	158.00	160.25	164,017
2023-03-01	161.50	161.50	159.50	160.00	123,926
2023-02-28	158.00	159.00	157.50	159.00	178,799
2023-02-27	160.00	160.50	159.00	159.00	360,645
2023-02-24	159.00	160.00	159.00	160.00	199,488
2023-02-23	160.00	160.50	159.50	160.25	119,430
2023-02-22	160.00	160.50	158.50	159.25	76,011
2023-02-21	160.00	160.00	158.50	159.00	114,529
2023-02-20	161.00	161.00	161.00	161.50	105,339
2023-02-17	162.00	162.00	162.00	162.00	140,544
2023-02-16	163.00	163.50	162.50	163.50	123,991
2023-02-15	161.50	162.50	161.00	161.00	79,904
2023-02-14	161.00	161.00	160.50	161.25	259,866
2023-02-13	159.00	160.00	159.00	159.50	184,631
2023-02-10	159.00	159.00	158.00	159.50	150,235
2023-02-09	162.50	162.50	161.00	161.00	91,398
2023-02-08	160.00	161.50	160.00	161.25	336,383
2023-02-07	158.00	158.00	158.00	158.00	149,145
2023-02-06	157.00	157.00	157.00	157.00	115,129
2023-02-03	158.50	159.00	158.50	159.25	78,820
2023-02-02	156.00	158.00	156.00	158.00	123,782
2023-02-01	154.00	155.00	154.00	155.00	59,304
2023-01-31	152.50	154.00	152.50	153.00	163,607
2023-01-30	154.00	154.00	153.00	154.00	214,856
2023-01-27	153.00	154.00	153.00	153.75	68,556
2023-01-26	153.50	153.50	153.50	153.50	58,117
2023-01-25	151.50	151.50	150.50	150.50	135,023
2023-01-24	153.50	153.50	152.50	152.50	300,991
2023-01-23	152.00	152.00	151.50	151.75	210,843
2023-01-20	151.00	152.50	149.50	152.00	136,731
2023-01-19	151.00	151.00	149.50	149.50	184,188
2023-01-18	151.50	152.00	151.50	152.00	217,671
2023-01-17	152.00	152.00	150.50	152.00	47,127
2023-01-16	153.00	153.00	151.00	151.00	106,333
2023-01-13	151.50	151.50	151.00	152.00	316,192
2023-01-12	150.50	151.00	150.50	151.00	561,661
2023-01-11	149.00	150.00	149.00	150.00	485,595
2023-01-10	150.00	150.00	149.00	149.00	285,856
2023-01-09	150.50	150.50	150.00	150.50	82,206
2023-01-06	149.50	151.00	149.00	151.00	347,323
2023-01-05	148.00	148.00	147.50	148.25	163,262
2023-01-04	150.00	151.50	150.00	151.50	266,834
2023-01-03	147.50	149.50	147.50	149.00	111,181
2023-01-02	147.75	147.75	147.75	147.75	0
2022-12-30	149.00	149.00	149.00	147.75	26,586
2022-12-29	149.00	149.00	146.50	148.00	48,212
2022-12-28	147.00	149.00	147.00	149.00	50,141
2022-12-27	146.50	146.50	146.50	146.50	0
2022-12-26	146.50	146.50	146.50	146.50	0
2022-12-23	146.50	146.50	146.50	146.50	55,344
2022-12-22	149.00	149.00	146.00	147.00	17,984
2022-12-21	144.00	147.50	143.50	147.50	150,698
2022-12-20	143.00	145.00	143.00	144.50	243,651
2022-12-19	143.50	145.00	143.00	145.00	328,860
2022-12-16	142.00	142.50	142.00	142.00	1,025,988
2022-12-15	143.50	144.50	143.50	144.50	348,286
2022-12-14	145.50	145.50	145.00	145.25	143,118
2022-12-13	144.50	148.00	143.00	146.00	197,242
2022-12-12	144.00	144.00	143.00	144.00	130,092
2022-12-09	145.00	146.00	145.00	145.00	224,573
2022-12-08	146.00	146.00	143.50	143.50	63,293
2022-12-07	149.00	149.00	146.75	146.75	49,774
2022-12-06	148.50	149.00	148.50	149.00	128,298
2022-12-05	149.00	149.00	149.00	148.50	59,100
2022-12-02	149.00	149.50	149.00	148.25	230,241
2022-12-01	150.50	150.50	150.50	149.00	285,045
2022-11-30	148.00	148.00	148.00	148.00	58,588
2022-11-29	151.00	151.00	145.00	145.00	890,147
2022-11-28	148.00	148.00	148.00	148.00	486,643
2022-11-25	147.00	147.00	146.50	148.00	36,674
2022-11-24	147.00	147.75	147.00	147.75	23,049
2022-11-23	149.00	149.00	147.00	147.00	67,626
2022-11-22	147.00	149.50	147.00	149.50	54,550
2022-11-21	146.50	146.50	146.00	146.25	399,553
2022-11-18	146.00	146.00	146.00	146.00	66,173
2022-11-17	150.50	150.50	147.00	147.00	201,499
2022-11-16	148.50	149.00	147.50	148.00	104,396
2022-11-15	149.00	149.00	149.00	148.25	93,478
2022-11-14	149.00	149.00	149.00	148.50	132,894
2022-11-11	148.50	148.50	148.50	149.00	147,231
2022-11-10	144.00	148.00	144.00	148.00	391,581
2022-11-09	144.00	144.00	144.00	144.50	725,321
2022-11-08	138.50	144.50	138.50	142.00	197,465
2022-11-07	140.00	140.00	140.00	140.50	114,029
2022-11-04	136.00	140.00	136.00	140.00	99,385
2022-11-03	134.00	136.00	134.00	136.00	81,865
2022-11-02	134.00	134.50	134.00	134.50	137,353
2022-11-01	132.75	134.25	132.75	134.25	136,603
2022-10-31	130.50	132.50	130.50	132.75	22,860
2022-10-28	132.00	132.00	131.75	131.75	24,098
2022-10-27	133.00	133.00	131.50	132.00	101,253
2022-10-26	130.50	132.50	130.50	131.50	121,261
2022-10-25	132.00	132.50	129.50	129.50	52,732
2022-10-24	128.00	131.00	128.00	130.00	81,125
2022-10-21	127.00	128.50	126.00	128.50	65,862
2022-10-20	127.00	128.00	126.00	127.00	204,821
2022-10-19	127.50	130.00	127.50	130.00	330,556
2022-10-18	128.00	129.00	127.50	127.50	97,520
2022-10-17	126.50	126.50	126.50	127.50	280,250
2022-10-14	127.00	127.50	125.00	125.25	158,593
2022-10-13	123.50	124.50	123.00	123.50	219,239
2022-10-12	125.00	125.00	124.00	125.25	41,238
2022-10-11	125.50	125.50	125.00	125.00	54,231
2022-10-10	128.00	128.50	127.50	127.50	58,846
2022-10-07	128.00	128.00	128.00	129.75	43,089
2022-10-06	129.00	129.00	129.00	129.75	40,764
2022-10-05	129.00	132.00	128.50	128.50	243,613
2022-10-04	129.50	133.50	129.50	133.25	38,942
2022-10-03	127.00	128.00	127.00	128.00	110,816
2022-09-30	125.50	126.50	125.50	127.00	78,013
2022-09-29	130.00	130.00	124.50	125.25	272,145
2022-09-28	125.50	131.50	124.00	131.50	606,556
2022-09-27	130.50	130.50	130.50	130.50	36,193
2022-09-26	130.50	130.50	130.50	130.50	732,521
2022-09-23	130.00	130.00	129.00	129.00	72,770
2022-09-22	132.00	132.00	129.50	129.50	47,117
2022-09-21	132.50	132.50	132.50	133.50	55,705
2022-09-20	136.50	136.50	132.50	133.50	222,148
2022-09-19	135.00	135.00	135.00	135.00	0
2022-09-16	135.00	135.00	135.00	135.00	98,404
2022-09-15	135.00	137.50	134.50	137.50	741,385
2022-09-14	134.50	134.50	133.50	133.50	58,170
2022-09-13	140.50	140.50	134.00	134.00	73,978
2022-09-12	141.50	141.50	141.50	141.50	98,336
2022-09-09	139.00	139.00	139.00	139.00	229,861
2022-09-08	135.50	138.00	135.50	138.00	79,740
2022-09-07	132.50	132.50	132.00	134.00	133,986
2022-09-06	133.50	135.00	133.50	135.00	373,532
2022-09-05	132.50	136.00	132.50	136.00	268,066
2022-09-02	135.00	136.50	135.00	136.50	260,327
2022-09-01	135.50	135.50	132.00	132.75	258,395
2022-08-31	138.50	138.50	137.50	137.50	70,729
2022-08-30	139.75	139.75	139.50	139.50	128,326
2022-08-29	139.75	139.75	139.75	139.75	0
2022-08-26	140.00	141.00	140.00	139.75	212,019
2022-08-25	140.00	141.00	139.50	140.75	200,430
2022-08-24	137.00	140.00	137.00	140.00	229,972
2022-08-23	137.50	138.00	137.00	137.00	610,215
2022-08-22	135.00	140.00	135.00	140.00	212,735
2022-08-19	137.00	137.50	136.00	137.00	536,673
2022-08-18	137.00	137.50	137.00	137.00	105,773
2022-08-17	137.50	137.50	137.00	137.50	229,963
2022-08-16	137.50	139.50	137.50	139.00	228,698
2022-08-15	137.50	138.50	137.00	138.50	327,842
2022-08-12	138.00	139.00	137.50	137.50	225,101
2022-08-11	137.50	138.50	135.50	138.50	458,021
2022-08-10	135.50	138.50	135.50	139.00	267,453
2022-08-09	136.50	136.50	136.50	137.75	65,313
2022-08-08	136.00	136.00	136.00	136.00	24,839
2022-08-05	138.50	138.50	138.00	138.50	622,258
2022-08-04	137.50	139.50	137.50	139.50	614,512
2022-08-03	136.50	137.50	136.50	137.50	57,719
2022-08-02	134.50	135.00	134.50	135.75	75,392
2022-08-01	136.50	136.50	136.00	136.50	58,536
2022-07-29	136.00	138.00	136.00	136.00	113,294
2022-07-28	137.00	137.00	136.50	137.25	22,028
2022-07-27	134.50	134.50	134.00	135.50	106,820
2022-07-26	133.50	135.00	133.50	135.00	275,927
2022-07-25	133.00	133.00	133.00	134.50	74,113
2022-07-22	133.50	133.50	133.00	133.00	68,482
2022-07-21	132.50	134.50	132.50	132.50	902,615
2022-07-20	134.00	134.00	134.00	134.00	96,690
2022-07-19	132.50	132.50	132.50	134.00	38,584
2022-07-18	130.50	131.00	130.00	131.00	105,201
2022-07-15	128.00	128.50	128.00	129.50	227,399
2022-07-14	127.50	127.50	127.50	128.00	24,454
2022-07-13	127.50	129.00	127.50	128.50	24,809
2022-07-12	129.50	129.50	127.50	128.00	164,731
2022-07-11	127.00	129.00	126.50	129.75	103,584
2022-07-08	130.50	130.50	129.00	129.00	127,152
2022-07-07	131.00	131.00	129.00	129.25	237,359
2022-07-06	131.00	131.50	129.50	129.50	122,682
2022-07-05	130.00	130.00	130.00	129.25	74,158
2022-07-04	131.75	131.75	131.25	131.25	53,277
2022-07-01	130.00	131.75	130.00	131.75	41,751
2022-06-30	130.00	130.00	130.00	130.00	13,827
2022-06-29	135.75	135.75	135.00	135.00	75,228
2022-06-28	134.50	135.75	134.50	135.75	143,219
2022-06-27	136.50	136.50	133.00	134.50	152,758
2022-06-24	132.00	134.50	132.00	133.50	73,175
2022-06-23	129.50	130.00	129.50	130.00	226,475
2022-06-22	132.50	135.00	132.50	135.00	309,375
2022-06-21	134.00	134.50	134.00	134.00	208,892
2022-06-20	132.00	135.00	132.00	135.00	47,115
2022-06-17	133.00	133.00	132.50	132.50	176,107
2022-06-16	136.00	136.00	136.00	131.75	231,188
2022-06-15	137.00	137.00	137.00	137.00	18,608
2022-06-14	133.00	138.00	133.00	138.00	101,024
2022-06-13	136.50	136.50	131.00	132.00	172,582
2022-06-10	137.50	137.50	137.50	138.50	239,053
2022-06-09	144.00	144.00	142.00	143.25	94,865
2022-06-08	144.00	144.00	144.00	146.00	88,958
2022-06-07	143.50	143.50	143.25	143.25	75,854
2022-06-06	142.50	143.50	142.50	143.50	236,655
2022-06-03	142.50	142.50	142.50	142.50	0
2022-06-02	142.50	142.50	142.50	142.50	0
2022-06-01	143.50	143.50	142.50	142.50	12,879
2022-05-31	143.50	143.50	143.50	143.50	83,420
2022-05-30	145.00	145.00	145.00	145.25	182,198
2022-05-27	143.00	143.00	143.00	143.00	74,641
2022-05-26	143.00	143.00	142.00	143.00	216,553
2022-05-25	141.00	143.00	139.50	143.00	106,663
2022-05-24	141.00	141.00	140.00	139.50	122,358
2022-05-23	139.00	141.00	139.00	141.00	133,214
2022-05-20	141.50	141.50	140.50	141.25	263,482
2022-05-19	143.00	143.00	138.50	138.50	114,236
2022-05-18	140.50	143.00	140.00	143.00	93,464
2022-05-17	140.00	140.50	139.50	140.25	86,951
2022-05-16	139.00	140.00	138.50	140.00	356,312
2022-05-13	139.00	139.50	139.00	139.75	108,077
2022-05-12	135.00	135.50	135.00	135.50	111,691
2022-05-11	138.00	140.50	138.00	139.00	380,955
2022-05-10	137.00	138.50	134.50	136.00	31,029
2022-05-09	138.00	138.00	135.00	135.75	510,171
2022-05-06	140.50	140.50	139.00	139.00	127,925
2022-05-05	144.00	144.00	143.00	143.00	259,737
2022-05-04	144.00	144.00	144.00	144.00	143,310
2022-05-03	142.00	142.25	142.00	142.25	212,720
2022-05-02	142.00	142.00	142.00	142.00	0
2022-04-29	144.00	144.00	143.00	142.00	531,791
2022-04-28	144.00	144.00	139.00	139.00	141,340
2022-04-27	141.75	141.75	141.25	141.25	144,685
2022-04-26	144.00	144.00	142.00	141.75	62,128
2022-04-25	142.00	142.00	141.50	142.25	73,629
2022-04-22	145.50	145.50	145.00	144.00	225,551
2022-04-21	146.00	146.00	146.00	146.00	78,517
2022-04-20	144.50	145.00	144.50	145.00	107,436
2022-04-19	145.00	145.00	144.50	144.50	100,566
2022-04-18	145.00	145.00	145.00	145.00	0
2022-04-15	145.00	145.00	145.00	145.00	0
2022-04-14	149.00	149.00	149.00	145.00	254,862
2022-04-13	149.00	149.00	149.00	149.00	196,831
2022-04-12	141.00	143.50	141.00	145.00	213,620
2022-04-11	143.00	143.00	143.00	143.00	117,815
2022-04-08	145.00	145.00	144.50	144.50	98,703
2022-04-07	144.00	144.00	142.00	142.00	524,756
2022-04-06	146.00	146.00	143.00	143.00	200,000
2022-04-05	146.00	146.00	146.00	146.25	392,991
2022-04-04	147.50	148.25	147.50	148.25	160,464
2022-04-01	148.00	148.00	148.00	147.50	62,723
2022-03-31	147.00	148.00	145.50	148.00	288,535
2022-03-30	147.00	147.00	147.00	147.00	511,601
2022-03-29	147.50	148.00	147.50	148.00	268,968
2022-03-28	144.00	144.00	144.00	144.00	114,225
2022-03-25	143.00	143.50	142.00	142.00	158,853
2022-03-24	145.00	145.00	145.00	144.75	323,318
2022-03-23	144.00	146.50	144.00	145.50	623,748
2022-03-22	144.00	146.00	144.00	144.50	111,354
2022-03-21	144.50	144.50	144.50	144.50	165,646
2022-03-18	143.00	144.00	143.00	144.00	1,180,660
2022-03-17	143.50	143.50	142.00	142.00	122,003
2022-03-16	140.50	144.00	140.50	142.50	136,721
2022-03-15	136.50	137.00	136.50	137.00	283,621
2022-03-14	137.00	137.00	136.50	137.50	272,307
2022-03-11	136.00	136.00	134.00	134.00	117,770
2022-03-10	131.00	136.00	131.00	136.00	338,521
2022-03-09	134.50	135.00	129.50	134.00	439,621
2022-03-08	129.00	130.00	129.00	130.00	272,206
2022-03-07	125.50	131.00	125.50	127.00	1,172,260
2022-03-04	133.50	133.50	131.50	131.50	193,344
2022-03-03	142.50	142.50	136.00	136.00	131,177
2022-03-02	142.00	146.50	139.50	146.50	177,416
2022-03-01	149.00	149.00	144.00	144.00	179,978
2022-02-28	149.00	151.00	146.50	151.00	115,512
2022-02-25	149.00	149.00	149.00	150.75	336,560
2022-02-24	143.00	144.00	141.50	144.00	159,762
2022-02-23	149.50	150.50	149.50	150.50	157,755
2022-02-22	145.00	151.00	145.00	151.00	219,087
2022-02-21	149.50	151.00	149.00	150.75	228,851
2022-02-18	155.00	157.50	152.00	157.50	167,130
2022-02-17	155.00	155.00	154.75	154.75	109,157
2022-02-16	156.00	157.00	154.50	155.00	97,381
2022-02-15	156.00	157.00	156.00	157.00	64,487
2022-02-14	154.00	155.00	151.00	155.00	171,364
2022-02-11	158.50	158.50	158.50	158.50	125,678
2022-02-10	159.00	160.50	158.50	158.50	151,189
2022-02-09	156.50	160.00	156.50	160.00	125,060
2022-02-08	157.80	157.80	156.40	157.50	50,240
2022-02-07	153.10	153.10	153.10	157.50	33,742
2022-02-04	1,555.00	1,555.00	1,550.00	1,560.00	21,408
2022-02-03	1,560.00	1,570.00	1,555.00	1,555.00	15,617
2022-02-02	1,580.00	1,585.00	1,575.00	1,580.00	22,537
2022-02-01	1,565.00	1,565.00	1,550.00	1,550.00	15,500
2022-01-31	1,525.00	1,555.00	1,525.00	1,555.00	24,592
2022-01-28	1,530.00	1,550.00	1,490.00	1,490.00	18,373
2022-01-27	1,525.00	1,555.00	1,525.00	1,555.00	16,703
2022-01-26	1,545.00	1,545.00	1,530.00	1,537.50	5,637
2022-01-25	1,530.00	1,530.00	1,530.00	1,530.00	9,124
2022-01-24	1,540.00	1,540.00	1,500.00	1,502.50	9,507
2022-01-21	1,570.00	1,570.00	1,540.00	1,540.00	14,378
2022-01-20	1,575.00	1,590.00	1,575.00	1,585.00	7,740
2022-01-19	1,585.00	1,585.00	1,585.00	1,585.00	19,752
2022-01-18	1,595.00	1,595.00	1,595.00	1,587.50	20,074
2022-01-17	1,595.00	1,605.00	1,595.00	1,605.00	28,198
2022-01-14	1,615.00	1,615.00	1,580.00	1,600.00	21,200
2022-01-13	1,585.00	1,610.00	1,585.00	1,590.00	7,952
2022-01-12	1,590.00	1,590.00	1,590.00	1,595.00	1,936
2022-01-11	1,590.00	1,590.00	1,580.00	1,585.00	6,153
2022-01-10	1,595.00	1,595.00	1,585.00	1,585.00	9,252
2022-01-07	1,615.00	1,615.00	1,605.00	1,605.00	8,479
2022-01-06	1,620.00	1,620.00	1,615.00	1,615.00	15,994
2022-01-05	1,655.00	1,675.00	1,650.00	1,650.00	15,767
2022-01-04	1,640.00	1,645.00	1,640.00	1,642.50	11,740
2022-01-03	1,627.50	1,627.50	1,627.50	1,627.50	0
2021-12-31	1,640.00	1,640.00	1,640.00	1,627.50	1,706
2021-12-30	1,635.00	1,635.00	1,635.00	1,635.00	10,788
2021-12-29	1,630.00	1,640.00	1,630.00	1,640.00	17,086
2021-12-28	1,622.50	1,622.50	1,622.50	1,622.50	0
2021-12-27	1,622.50	1,622.50	1,622.50	1,622.50	0
2021-12-24	1,615.00	1,615.00	1,615.00	1,622.50	2,129
2021-12-23	1,625.00	1,625.00	1,615.00	1,615.00	2,426
2021-12-22	1,620.00	1,620.00	1,600.00	1,615.00	13,857
2021-12-21	1,605.00	1,620.00	1,605.00	1,620.00	11,473
2021-12-20	1,600.00	1,605.00	1,585.00	1,597.50	11,037
2021-12-17	1,605.00	1,620.00	1,605.00	1,620.00	8,875
2021-12-16	1,655.00	1,655.00	1,625.00	1,630.00	10,745
2021-12-15	1,605.00	1,605.00	1,605.00	1,615.00	29,670
2021-12-14	1,620.00	1,620.00	1,610.00	1,617.50	8,711
2021-12-13	1,615.00	1,615.00	1,615.00	1,622.50	19,675
2021-12-10	1,620.00	1,620.00	1,620.00	1,625.00	13,952
2021-12-09	1,640.00	1,650.00	1,625.00	1,635.00	33,246
2021-12-08	1,625.00	1,630.00	1,625.00	1,635.00	38,005
2021-12-07	1,610.00	1,630.00	1,610.00	1,625.00	45,929
2021-12-06	1,595.00	1,595.00	1,595.00	1,595.00	8,355
2021-12-03	1,575.00	1,575.00	1,575.00	1,582.50	32,112
2021-12-02	1,575.00	1,575.00	1,575.00	1,580.00	6,113
2021-12-01	1,590.00	1,595.00	1,590.00	1,602.50	18,728
2021-11-30	1,555.00	1,585.00	1,555.00	1,585.00	10,454
2021-11-29	1,585.00	1,595.00	1,585.00	1,595.00	10,272
2021-11-26	1,575.00	1,590.00	1,565.00	1,590.00	17,185
2021-11-25	1,610.00	1,610.00	1,610.00	1,620.00	18,336
2021-11-24	1,620.00	1,620.00	1,600.00	1,617.50	30,386
2021-11-23	1,645.00	1,645.00	1,620.00	1,620.00	126,080
2021-11-22	1,650.00	1,650.00	1,650.00	1,652.50	16,825
2021-11-19	1,665.00	1,665.00	1,665.00	1,660.00	14,811
2021-11-18	1,655.00	1,655.00	1,655.00	1,655.00	11,842
2021-11-17	1,670.00	1,670.00	1,670.00	1,667.50	8,052
2021-11-16	1,670.00	1,670.00	1,670.00	1,675.00	8,240
2021-11-15	1,682.50	1,682.50	1,675.00	1,675.00	9,193
2021-11-12	1,675.00	1,675.00	1,675.00	1,682.50	5,935
2021-11-11	1,670.00	1,680.00	1,670.00	1,680.00	11,712
2021-11-10	1,665.00	1,665.00	1,665.00	1,670.00	49,712
2021-11-09	1,675.00	1,675.00	1,660.00	1,672.50	14,221
2021-11-08	1,670.00	1,677.50	1,670.00	1,677.50	16,161
2021-11-05	1,665.00	1,675.00	1,665.00	1,670.00	22,912
2021-11-04	1,640.00	1,660.00	1,640.00	1,660.00	23,155
2021-11-03	1,630.00	1,630.00	1,630.00	1,630.00	54,208
2021-11-02	1,625.00	1,632.50	1,625.00	1,632.50	4,026
2021-11-01	1,612.50	1,625.00	1,612.50	1,625.00	5,445
2021-10-29	1,600.00	1,600.00	1,600.00	1,612.50	4,979
2021-10-28	1,590.00	1,595.00	1,590.00	1,607.50	9,739
2021-10-27	1,610.00	1,615.00	1,590.00	1,590.00	10,079
2021-10-26	1,600.00	1,605.00	1,590.00	1,605.00	36,435
2021-10-25	1,565.00	1,565.00	1,560.00	1,580.00	5,410
2021-10-22	1,585.00	1,585.00	1,555.00	1,555.00	12,785
2021-10-21	1,570.00	1,570.00	1,570.00	1,575.00	5,876
2021-10-20	1,585.00	1,585.00	1,585.00	1,575.00	11,987
2021-10-19	1,570.00	1,577.50	1,570.00	1,577.50	6,418
2021-10-18	1,570.00	1,570.00	1,570.00	1,570.00	5,550
2021-10-15	1,570.00	1,570.00	1,570.00	1,570.00	9,467
2021-10-14	1,560.00	1,570.00	1,560.00	1,570.00	8,050
2021-10-13	1,550.00	1,550.00	1,545.00	1,552.50	11,674
2021-10-12	1,530.00	1,530.00	1,530.00	1,552.50	23,090
2021-10-11	1,550.00	1,550.00	1,550.00	1,552.50	4,150
2021-10-08	1,550.00	1,550.00	1,550.00	1,550.00	47,194
2021-10-07	1,535.00	1,550.00	1,535.00	1,552.50	15,154
2021-10-06	1,540.00	1,540.00	1,515.00	1,530.00	15,955
2021-10-05	1,575.00	1,575.00	1,575.00	1,562.50	10,442
2021-10-04	1,555.00	1,555.00	1,540.00	1,540.00	8,159
2021-10-01	1,555.00	1,555.00	1,550.00	1,550.00	6,023
2021-09-30	1,580.00	1,590.00	1,580.00	1,590.00	6,263
2021-09-29	1,590.00	1,590.00	1,590.00	1,590.00	8,349
2021-09-28	1,560.00	1,575.00	1,550.00	1,550.00	19,788
2021-09-27	1,580.00	1,580.00	1,575.00	1,575.00	6,594
2021-09-24	1,580.00	1,580.00	1,580.00	1,580.00	24,260
2021-09-23	1,600.00	1,600.00	1,600.00	1,590.00	35,125
2021-09-22	1,575.00	1,580.00	1,575.00	1,590.00	14,947
2021-09-21	1,560.00	1,570.00	1,560.00	1,570.00	18,878
2021-09-20	1,550.00	1,560.00	1,545.00	1,560.00	21,442
2021-09-17	1,570.00	1,570.00	1,570.00	1,570.00	55,117
2021-09-16	1,585.00	1,585.00	1,585.00	1,580.00	70,945
2021-09-15	1,590.00	1,590.00	1,575.00	1,575.00	13,234
2021-09-14	1,590.00	1,595.00	1,580.00	1,585.00	14,329
2021-09-13	1,620.00	1,620.00	1,590.00	1,592.50	18,365
2021-09-10	1,600.00	1,600.00	1,600.00	1,595.00	8,872
2021-09-09	1,595.00	1,595.00	1,585.00	1,605.00	6,644
2021-09-08	1,600.00	1,600.00	1,595.00	1,602.50	18,547
2021-09-07	1,620.00	1,620.00	1,615.00	1,615.00	28,304
2021-09-06	1,640.00	1,640.00	1,610.00	1,610.00	28,606
2021-09-03	1,625.00	1,625.00	1,625.00	1,630.00	5,125
2021-09-02	1,620.00	1,620.00	1,620.00	1,620.00	4,840
2021-09-01	1,625.00	1,625.00	1,625.00	1,630.00	7,596
2021-08-31	1,620.00	1,620.00	1,615.00	1,627.50	7,586
2021-08-30	1,615.00	1,615.00	1,615.00	1,615.00	0
2021-08-27	1,610.00	1,610.00	1,610.00	1,615.00	1,865
2021-08-26	1,590.00	1,615.00	1,590.00	1,610.00	33,094
2021-08-25	1,595.00	1,610.00	1,595.00	1,610.00	5,167
2021-08-24	1,595.00	1,595.00	1,595.00	1,595.00	2,172
2021-08-23	1,605.00	1,605.00	1,605.00	1,615.00	18,301
2021-08-20	1,615.00	1,625.00	1,615.00	1,612.50	12,794
2021-08-19	1,590.00	1,590.00	1,590.00	1,590.00	10,760
2021-08-18	1,600.00	1,600.00	1,600.00	1,600.00	6,736
2021-08-17	1,625.00	1,625.00	1,625.00	1,615.00	7,272
2021-08-16	1,630.00	1,630.00	1,612.50	1,612.50	8,091
2021-08-13	1,635.00	1,635.00	1,625.00	1,630.00	3,750
2021-08-12	1,620.00	1,620.00	1,620.00	1,620.00	10,156
2021-08-11	1,630.00	1,630.00	1,620.00	1,620.00	8,885
2021-08-10	1,630.00	1,630.00	1,612.50	1,612.50	13,485
2021-08-09	1,625.00	1,630.00	1,625.00	1,630.00	10,031
2021-08-06	1,620.00	1,620.00	1,620.00	1,622.50	13,706
2021-08-05	1,630.00	1,635.00	1,620.00	1,635.00	13,104
2021-08-04	1,612.50	1,622.50	1,612.50	1,622.50	15,670
2021-08-03	1,625.00	1,625.00	1,625.00	1,612.50	18,404
2021-08-02	1,630.00	1,630.00	1,630.00	1,610.00	5,897
2021-07-30	1,605.00	1,610.00	1,605.00	1,610.00	30,692
2021-07-29	1,605.00	1,605.00	1,600.00	1,600.00	1,654
2021-07-28	1,607.50	1,612.50	1,607.50	1,612.50	7,650
2021-07-27	1,610.00	1,610.00	1,607.50	1,607.50	17,989
2021-07-26	1,605.00	1,610.00	1,605.00	1,610.00	6,211
2021-07-23	1,615.00	1,620.00	1,615.00	1,605.00	13,934
2021-07-22	1,610.00	1,615.00	1,600.00	1,600.00	9,049
2021-07-21	1,610.00	1,615.00	1,600.00	1,605.00	10,459
2021-07-20	1,600.00	1,605.00	1,595.00	1,600.00	13,773
2021-07-19	1,590.00	1,590.00	1,580.00	1,590.00	49,757
2021-07-16	1,610.00	1,610.00	1,600.00	1,600.00	17,314
2021-07-15	1,605.00	1,605.00	1,605.00	1,602.50	7,283
2021-07-14	1,615.00	1,615.00	1,615.00	1,612.50	9,027
2021-07-13	1,615.00	1,620.00	1,610.00	1,612.50	16,649
2021-07-12	1,610.00	1,610.00	1,610.00	1,610.00	10,464
2021-07-09	1,615.00	1,630.00	1,615.00	1,620.00	12,766
2021-07-08	1,630.00	1,630.00	1,590.00	1,590.00	18,466
2021-07-07	1,615.00	1,625.00	1,615.00	1,625.00	7,512
2021-07-06	1,615.00	1,620.00	1,610.00	1,617.50	17,463
2021-07-05	1,595.00	1,620.00	1,595.00	1,615.00	11,177
2021-07-02	1,610.00	1,610.00	1,600.00	1,610.00	4,528
2021-07-01	1,590.00	1,605.00	1,590.00	1,600.00	15,324
2021-06-30	1,605.00	1,615.00	1,595.00	1,595.00	7,576
2021-06-29	1,590.00	1,605.00	1,590.00	1,600.00	14,684
2021-06-28	1,575.00	1,580.00	1,565.00	1,572.50	16,247
2021-06-25	1,585.00	1,585.00	1,575.00	1,575.00	71,743
2021-06-24	1,580.00	1,595.00	1,580.00	1,587.50	28,703
2021-06-23	1,590.00	1,590.00	1,570.00	1,570.00	12,070
2021-06-22	1,615.00	1,615.00	1,600.00	1,595.00	12,620
2021-06-21	1,600.00	1,600.00	1,590.00	1,600.00	25,992
2021-06-18	1,620.00	1,630.00	1,595.00	1,630.00	45,364
2021-06-17	1,625.00	1,625.00	1,620.00	1,625.00	17,082
2021-06-16	1,630.00	1,630.00	1,630.00	1,645.00	13,903
2021-06-15	1,650.00	1,650.00	1,640.00	1,650.00	14,739
2021-06-14	1,660.00	1,665.00	1,635.00	1,635.00	42,124
2021-06-11	1,620.00	1,640.00	1,620.00	1,635.00	33,060
2021-06-10	1,600.00	1,625.00	1,600.00	1,625.00	6,150
2021-06-09	1,605.00	1,615.00	1,600.00	1,612.50	29,485
2021-06-08	1,600.00	1,630.00	1,600.00	1,630.00	35,710
2021-06-07	1,595.00	1,595.00	1,580.00	1,580.00	23,158
2021-06-04	1,575.00	1,585.00	1,570.00	1,580.00	47,917
2021-06-03	1,595.00	1,595.00	1,560.00	1,580.00	52,041
2021-06-02	1,580.00	1,580.00	1,580.00	1,585.00	20,363
2021-06-01	1,590.00	1,595.00	1,590.00	1,592.50	15,691
2021-05-28	1,565.00	1,585.00	1,565.00	1,585.00	10,057
2021-05-27	1,560.00	1,560.00	1,555.00	1,560.00	37,690
2021-05-26	1,585.00	1,585.00	1,585.00	1,582.50	7,499
2021-05-25	1,580.00	1,580.00	1,560.00	1,570.00	12,360
2021-05-24	1,575.00	1,575.00	1,570.00	1,562.50	50,356
2021-05-21	1,565.00	1,570.00	1,565.00	1,565.00	23,324
2021-05-20	1,565.00	1,565.00	1,560.00	1,565.00	44,453
2021-05-19	1,580.00	1,580.00	1,565.00	1,565.00	26,043
2021-05-18	1,595.00	1,595.00	1,595.00	1,580.00	15,089
2021-05-17	1,580.00	1,580.00	1,565.00	1,572.50	22,836
2021-05-14	1,560.00	1,560.00	1,560.00	1,570.00	21,858
2021-05-13	1,520.00	1,555.00	1,520.00	1,555.00	15,996
2021-05-12	1,535.00	1,540.00	1,535.00	1,540.00	12,256
2021-05-11	1,555.00	1,555.00	1,530.00	1,530.00	16,960
2021-05-10	1,590.00	1,590.00	1,550.00	1,560.00	24,458
2021-05-07	1,595.00	1,600.00	1,595.00	1,597.50	20,605
2021-05-06	1,595.00	1,595.00	1,580.00	1,587.50	13,274
2021-05-05	1,570.00	1,585.00	1,570.00	1,587.50	25,819
2021-05-04	1,580.00	1,600.00	1,580.00	1,572.50	38,665
2021-04-30	1,560.00	1,595.00	1,560.00	1,585.00	28,508
2021-04-29	1,590.00	1,590.00	1,585.00	1,585.00	29,691
2021-04-28	1,575.00	1,590.00	1,575.00	1,585.00	24,097
2021-04-27	1,557.50	1,557.50	1,557.50	1,557.50	5,364
2021-04-26	1,565.00	1,575.00	1,550.00	1,557.50	16,172
2021-04-23	1,540.00	1,595.00	1,535.00	1,555.00	27,336
2021-04-22	1,540.00	1,555.00	1,540.00	1,540.00	25,627
2021-04-21	1,530.00	1,530.00	1,530.00	1,530.00	27,506
2021-04-20	1,560.00	1,560.00	1,510.00	1,512.50	25,280
2021-04-19	1,545.00	1,615.00	1,545.00	1,555.00	21,525
2021-04-16	1,555.00	1,555.00	1,540.00	1,550.00	22,583
2021-04-15	1,565.00	1,565.00	1,550.00	1,547.50	22,840
2021-04-14	1,535.00	1,580.00	1,535.00	1,555.00	30,257
2021-04-13	1,515.00	1,530.00	1,510.00	1,530.00	15,049
2021-04-12	1,500.00	1,520.00	1,500.00	1,502.50	20,859
2021-04-09	1,495.00	1,495.00	1,495.00	1,500.00	10,925
2021-04-08	1,505.00	1,505.00	1,490.00	1,490.00	15,394
2021-04-07	1,505.00	1,505.00	1,485.00	1,485.00	13,753
2021-04-06	1,490.00	1,495.00	1,490.00	1,495.00	21,943
2021-04-01	1,475.00	1,480.00	1,470.00	1,472.50	23,922
2021-03-31	1,470.00	1,470.00	1,450.00	1,455.00	28,993
2021-03-30	1,435.00	1,450.00	1,435.00	1,450.00	20,447
2021-03-29	1,445.00	1,450.00	1,435.00	1,440.00	75,295
2021-03-26	1,420.00	1,435.00	1,420.00	1,435.00	90,470
2021-03-25	1,430.00	1,430.00	1,415.00	1,420.00	9,535
2021-03-24	1,425.00	1,430.00	1,425.00	1,435.00	30,411
2021-03-23	1,430.00	1,435.00	1,430.00	1,430.00	22,913
2021-03-22	1,430.00	1,445.00	1,430.00	1,452.50	19,992
2021-03-19	1,440.00	1,445.00	1,440.00	1,445.00	11,431
2021-03-18	1,445.00	1,450.00	1,445.00	1,450.00	22,305
2021-03-17	1,465.00	1,465.00	1,435.00	1,445.00	38,562
2021-03-16	1,445.00	1,450.00	1,380.00	1,452.50	46,370
2021-03-15	1,455.00	1,455.00	1,430.00	1,437.50	20,221
2021-03-12	1,445.00	1,450.00	1,430.00	1,450.00	17,848
2021-03-11	1,435.00	1,460.00	1,435.00	1,455.00	25,292
2021-03-10	1,420.00	1,420.00	1,420.00	1,422.50	15,634
2021-03-09	1,420.00	1,420.00	1,405.00	1,412.50	16,506
2021-03-08	1,390.00	1,390.00	1,390.00	1,405.00	39,194
2021-03-05	1,395.00	1,400.00	1,380.00	1,400.00	15,385
2021-03-04	1,400.00	1,405.00	1,390.00	1,397.50	19,004
2021-03-03	1,410.00	1,415.00	1,400.00	1,400.00	32,352
2021-03-02	1,395.00	1,410.00	1,385.00	1,410.00	47,691
2021-03-01	1,400.00	1,410.00	1,390.00	1,397.50	71,356
2021-02-26	1,380.00	1,380.00	1,375.00	1,377.50	27,958
2021-02-25	1,395.00	1,395.00	1,385.00	1,385.00	38,007
2021-02-24	1,370.00	1,377.50	1,370.00	1,377.50	39,405
2021-02-23	1,375.00	1,375.00	1,365.00	1,370.00	36,166
2021-02-22	1,385.00	1,385.00	1,375.00	1,380.00	19,144
2021-02-19	1,385.00	1,410.00	1,385.00	1,400.00	14,393
2021-02-18	1,415.00	1,415.00	1,400.00	1,400.00	11,248
2021-02-17	1,420.00	1,420.00	1,415.00	1,422.50	12,411
2021-02-16	1,430.00	1,445.00	1,425.00	1,445.00	36,519
2021-02-15	1,435.00	1,435.00	1,435.00	1,437.50	15,120
2021-02-12	1,425.00	1,440.00	1,420.00	1,440.00	69,484
2021-02-11	1,445.00	1,445.00	1,440.00	1,435.00	24,076
2021-02-10	1,435.00	1,435.00	1,420.00	1,432.50	23,264
2021-02-09	1,445.00	1,445.00	1,440.00	1,440.00	9,513
2021-02-08	1,445.00	1,445.00	1,445.00	1,445.00	23,480
2021-02-05	1,405.00	1,430.00	1,405.00	1,430.00	22,637
2021-02-04	1,415.00	1,415.00	1,415.00	1,415.00	37,119
2021-02-03	1,410.00	1,410.00	1,405.00	1,415.00	19,586
2021-02-02	1,390.00	1,410.00	1,390.00	1,407.50	18,994
2021-02-01	1,390.00	1,405.00	1,375.00	1,390.00	17,159
2021-01-29	1,390.00	1,405.00	1,375.00	1,405.00	19,006
2021-01-28	1,412.50	1,412.50	1,410.00	1,410.00	10,125
2021-01-27	1,420.00	1,420.00	1,405.00	1,412.50	4,866
2021-01-26	1,425.00	1,425.00	1,425.00	1,437.50	5,147
2021-01-25	1,450.00	1,450.00	1,425.00	1,425.00	10,013
2021-01-22	1,470.00	1,470.00	1,440.00	1,437.50	8,490
2021-01-21	1,470.00	1,470.00	1,445.00	1,470.00	12,855
2021-01-20	1,445.00	1,465.00	1,425.00	1,465.00	12,470
2021-01-19	1,442.50	1,442.50	1,442.50	1,442.50	19,438
2021-01-18	1,432.50	1,442.50	1,432.50	1,442.50	14,759
2021-01-15	1,475.00	1,475.00	1,445.00	1,432.50	10,496
2021-01-14	1,475.00	1,475.00	1,475.00	1,450.00	5,541
2021-01-13	1,447.50	1,455.00	1,447.50	1,455.00	17,094
2021-01-12	1,460.00	1,460.00	1,445.00	1,447.50	11,130
2021-01-11	1,460.00	1,460.00	1,452.50	1,452.50	6,794
2021-01-08	1,470.00	1,470.00	1,460.00	1,460.00	15,280
2021-01-07	1,470.00	1,470.00	1,465.00	1,465.00	11,205
2021-01-06	1,455.00	1,475.00	1,455.00	1,475.00	11,561
2021-01-05	1,440.00	1,455.00	1,440.00	1,455.00	7,538
2021-01-04	1,440.00	1,440.00	1,440.00	1,440.00	13,401
2020-12-31	1,445.00	1,445.00	1,445.00	1,450.00	8,292
2020-12-30	1,465.00	1,480.00	1,465.00	1,472.50	14,640
2020-12-29	1,455.00	1,480.00	1,455.00	1,472.50	18,633
2020-12-24	1,440.00	1,440.00	1,440.00	1,420.00	5,898
2020-12-23	1,435.00	1,435.00	1,420.00	1,420.00	15,300
2020-12-22	1,415.00	1,420.00	1,415.00	1,425.00	12,144
2020-12-21	1,420.00	1,420.00	1,420.00	1,420.00	10,956
2020-12-18	1,430.00	1,430.00	1,430.00	1,430.00	20,547
2020-12-17	1,415.00	1,415.00	1,415.00	1,417.50	35,699
2020-12-16	1,400.00	1,400.00	1,400.00	1,415.00	18,088
2020-12-15	1,405.00	1,425.00	1,400.00	1,400.00	34,946
2020-12-14	1,415.00	1,425.00	1,400.00	1,400.00	64,200
2020-12-11	1,420.00	1,425.00	1,410.00	1,412.50	20,515
2020-12-10	1,450.00	1,450.00	1,420.00	1,430.00	21,688
2020-12-09	1,430.00	1,445.00	1,425.00	1,425.00	15,286
2020-12-08	1,430.00	1,432.50	1,430.00	1,432.50	14,235
2020-12-07	1,425.00	1,445.00	1,420.00	1,430.00	30,922
2020-12-04	1,425.00	1,425.00	1,422.50	1,422.50	16,166
2020-12-03	1,420.00	1,425.00	1,410.00	1,425.00	26,239
2020-12-02	1,400.00	1,410.00	1,395.00	1,407.50	33,898
2020-12-01	1,395.00	1,410.00	1,395.00	1,400.00	23,882
2020-11-30	1,380.00	1,415.00	1,380.00	1,405.00	17,496
2020-11-27	1,375.00	1,440.00	1,375.00	1,440.00	24,942
2020-11-26	1,377.50	1,380.00	1,377.50	1,380.00	47,692
2020-11-25	1,365.00	1,365.00	1,365.00	1,377.50	67,159
2020-11-24	1,365.00	1,365.00	1,350.00	1,350.00	19,265
2020-11-23	1,350.00	1,350.00	1,350.00	1,360.00	12,735
2020-11-20	1,345.00	1,357.50	1,345.00	1,357.50	15,378
2020-11-19	1,345.00	1,345.00	1,345.00	1,345.00	7,335
2020-11-18	1,335.00	1,350.00	1,335.00	1,345.00	27,239
2020-11-17	1,360.00	1,360.00	1,300.00	1,320.00	46,974
2020-11-16	1,350.00	1,365.00	1,350.00	1,372.50	20,586
2020-11-13	1,325.00	1,325.00	1,325.00	1,325.00	8,772
2020-11-12	1,325.00	1,325.00	1,320.00	1,322.50	17,463
2020-11-11	1,350.00	1,350.00	1,295.00	1,295.00	9,535
2020-11-10	1,335.00	1,355.00	1,335.00	1,355.00	8,558
2020-11-09	1,320.00	1,350.00	1,320.00	1,350.00	19,032
2020-11-06	1,275.00	1,275.00	1,275.00	1,287.50	12,533
2020-11-05	1,270.00	1,295.00	1,270.00	1,295.00	30,414
2020-11-04	1,240.00	1,260.00	1,240.00	1,257.50	16,291
2020-11-03	1,230.00	1,250.00	1,230.00	1,230.00	11,859
2020-11-02	1,200.00	1,200.00	1,200.00	1,200.00	13,134
2020-10-30	1,220.00	1,220.00	1,210.00	1,210.00	36,292
2020-10-29	1,230.00	1,230.00	1,220.00	1,225.00	4,906
2020-10-28	1,235.00	1,235.00	1,225.00	1,227.50	6,562
2020-10-27	1,270.00	1,270.00	1,255.00	1,270.00	6,384
2020-10-26	1,280.00	1,280.00	1,280.00	1,277.50	3,422
2020-10-23	1,285.00	1,305.00	1,280.00	1,292.50	21,097
2020-10-22	1,275.00	1,275.00	1,275.00	1,275.00	6,513
2020-10-21	1,285.00	1,285.00	1,275.00	1,285.00	10,510
2020-10-20	1,325.00	1,325.00	1,300.00	1,300.00	25,038
2020-10-16	1,295.00	1,302.50	1,295.00	1,302.50	11,029
2020-10-15	1,312.50	1,312.50	1,295.00	1,295.00	6,096
2020-10-14	1,307.50	1,312.50	1,307.50	1,312.50	6,517
2020-10-13	1,315.00	1,315.00	1,307.50	1,307.50	3,535
2020-10-12	1,325.00	1,330.00	1,310.00	1,315.00	25,581
2020-10-09	1,310.00	1,310.00	1,310.00	1,310.00	39,203
2020-10-08	1,320.00	1,320.00	1,320.00	1,310.00	19,173
2020-10-07	1,305.00	1,305.00	1,300.00	1,297.50	63,035
2020-10-06	1,290.00	1,290.00	1,290.00	1,290.00	4,769
2020-10-05	1,280.00	1,280.00	1,280.00	1,280.00	13,529
2020-10-02	1,260.00	1,260.00	1,260.00	1,260.00	5,637
2020-10-01	1,255.00	1,260.00	1,255.00	1,260.00	15,025
2020-09-30	1,252.50	1,260.00	1,252.50	1,260.00	22,482
2020-09-29	1,245.00	1,255.00	1,245.00	1,252.50	19,547
2020-09-28	1,237.50	1,245.00	1,237.50	1,245.00	45,029
2020-09-25	1,247.50	1,247.50	1,237.50	1,237.50	9,854
2020-09-24	1,250.00	1,250.00	1,250.00	1,247.50	9,553
2020-09-23	1,280.00	1,290.00	1,280.00	1,265.00	27,162
2020-09-22	1,240.00	1,240.00	1,240.00	1,240.00	17,122
2020-09-21	1,300.00	1,305.00	1,280.00	1,280.00	9,936
2020-09-18	1,320.00	1,335.00	1,315.00	1,335.00	5,428
2020-09-17	1,300.00	1,300.00	1,300.00	1,300.00	10,497
2020-09-16	1,310.00	1,325.00	1,310.00	1,320.00	14,914
2020-09-15	1,310.00	1,325.00	1,300.00	1,325.00	12,474
2020-09-14	1,280.00	1,300.00	1,280.00	1,302.50	15,414
2020-09-11	1,290.00	1,310.00	1,290.00	1,297.50	22,170
2020-09-10	1,265.00	1,285.00	1,265.00	1,262.50	9,002
2020-09-09	1,245.00	1,265.00	1,245.00	1,262.50	15,934
2020-09-08	1,240.00	1,240.00	1,235.00	1,235.00	7,883
2020-09-07	1,245.00	1,245.00	1,235.00	1,240.00	9,409
2020-09-04	1,255.00	1,255.00	1,230.00	1,237.50	6,307
2020-09-03	1,265.00	1,265.00	1,265.00	1,265.00	20,489
2020-09-02	1,255.00	1,255.00	1,255.00	1,257.50	5,684
2020-08-28	1,265.00	1,265.00	1,245.00	1,247.50	6,386
2020-08-27	1,235.00	1,265.00	1,235.00	1,257.50	20,470
2020-08-26	1,230.00	1,230.00	1,230.00	1,245.00	5,331
2020-08-25	1,240.00	1,240.00	1,235.00	1,235.00	13,557
2020-08-24	1,240.00	1,250.00	1,240.00	1,245.00	6,699
2020-08-21	1,220.00	1,227.50	1,220.00	1,227.50	6,125
2020-08-20	1,230.00	1,230.00	1,215.00	1,222.50	8,681
2020-08-19	1,235.00	1,235.00	1,230.00	1,242.50	6,559
2020-08-18	1,245.00	1,245.00	1,230.00	1,247.50	8,338
2020-08-17	1,230.00	1,250.00	1,230.00	1,250.00	6,836
2020-08-14	1,245.00	1,245.00	1,225.00	1,240.00	7,960
2020-08-13	1,255.00	1,255.00	1,250.00	1,250.00	7,518
2020-08-12	1,235.00	1,260.00	1,235.00	1,262.50	7,920
2020-08-11	1,245.00	1,250.00	1,245.00	1,250.00	19,624
2020-08-10	1,245.00	1,245.00	1,220.00	1,235.00	12,968
2020-08-07	1,230.00	1,235.00	1,230.00	1,245.00	6,370
2020-08-06	1,260.00	1,260.00	1,220.00	1,240.00	4,922
2020-08-05	1,240.00	1,240.00	1,230.00	1,247.50	6,819
2020-08-04	1,235.00	1,242.50	1,235.00	1,242.50	9,521
2020-08-03	1,235.00	1,235.00	1,235.00	1,247.50	7,680
2020-07-31	1,230.00	1,235.00	1,220.00	1,220.00	10,812
2020-07-30	1,240.00	1,240.00	1,240.00	1,250.00	5,601
2020-07-29	1,250.00	1,250.00	1,250.00	1,250.00	6,473
2020-07-28	1,247.50	1,250.00	1,247.50	1,250.00	6,323
2020-07-27	1,240.00	1,247.50	1,240.00	1,247.50	18,712
2020-07-24	1,225.00	1,240.00	1,225.00	1,240.00	5,288
2020-07-23	1,260.00	1,265.00	1,225.00	1,265.00	6,178
2020-07-22	1,270.00	1,275.00	1,265.00	1,267.50	5,408
2020-07-21	1,260.00	1,265.00	1,260.00	1,267.50	15,922
2020-07-20	1,250.00	1,250.00	1,250.00	1,250.00	5,752
2020-07-17	1,250.00	1,250.00	1,250.00	1,250.00	8,416
2020-07-16	1,245.00	1,250.00	1,245.00	1,257.50	13,712
2020-07-15	1,260.00	1,260.00	1,260.00	1,262.50	25,015
2020-07-14	1,250.00	1,250.00	1,250.00	1,250.00	8,465
2020-07-13	1,245.00	1,255.00	1,245.00	1,255.00	10,031
2020-07-10	1,220.00	1,230.00	1,220.00	1,235.00	10,662
2020-07-09	1,230.00	1,235.00	1,230.00	1,220.00	14,755
2020-07-08	1,205.00	1,230.00	1,205.00	1,232.50	16,336
2020-07-07	1,225.00	1,225.00	1,220.00	1,220.00	6,770
2020-07-06	1,225.00	1,225.00	1,215.00	1,240.00	8,563
2020-07-03	1,235.00	1,235.00	1,220.00	1,220.00	2,827
2020-07-02	1,200.00	1,230.00	1,200.00	1,235.00	12,015
2020-07-01	1,215.00	1,220.00	1,210.00	1,217.50	12,383
2020-06-30	1,215.00	1,230.00	1,215.00	1,230.00	8,362
2020-06-29	1,205.00	1,215.00	1,205.00	1,202.50	11,252
2020-06-26	1,205.00	1,205.00	1,205.00	1,210.00	7,038
2020-06-25	1,180.00	1,195.00	1,180.00	1,200.00	5,393
2020-06-24	1,210.00	1,210.00	1,190.00	1,245.00	16,893
2020-06-23	1,235.00	1,240.00	1,235.00	1,245.00	26,583
2020-06-22	1,210.00	1,210.00	1,210.00	1,225.00	20,450
2020-06-19	1,230.00	1,230.00	1,220.00	1,217.50	7,539
2020-06-18	1,215.00	1,215.00	1,200.00	1,207.50	23,427
2020-06-17	1,195.00	1,200.00	1,195.00	1,190.00	27,979
2020-06-16	1,195.00	1,195.00	1,185.00	1,190.00	26,916
2020-06-15	1,165.00	1,165.00	1,155.00	1,160.00	23,415
2020-06-12	1,200.00	1,200.00	1,190.00	1,177.50	9,093
2020-06-11	1,160.00	1,185.00	1,160.00	1,182.50	59,722
2020-06-10	1,200.00	1,200.00	1,200.00	1,207.50	20,357
2020-06-09	1,205.00	1,205.00	1,205.00	1,200.00	14,921
2020-06-08	1,215.00	1,220.00	1,210.00	1,225.00	18,208
2020-06-05	1,235.00	1,235.00	1,235.00	1,237.50	15,928
2020-06-04	1,210.00	1,210.00	1,200.00	1,215.00	22,985
2020-06-03	1,195.00	1,220.00	1,195.00	1,212.50	18,296
2020-06-02	1,180.00	1,180.00	1,175.00	1,182.50	8,238
2020-06-01	1,150.00	1,175.00	1,150.00	1,175.00	14,146
2020-05-29	1,145.00	1,160.00	1,140.00	1,165.00	12,694
2020-05-28	1,160.00	1,170.00	1,150.00	1,165.00	19,375
2020-05-27	1,175.00	1,175.00	1,175.00	1,170.00	11,773
2020-05-26	1,145.00	1,155.00	1,145.00	1,170.00	31,747
2020-05-22	1,110.00	1,110.00	1,105.00	1,127.50	8,973
2020-05-21	1,125.00	1,135.00	1,125.00	1,127.50	8,403
2020-05-20	1,135.00	1,140.00	1,125.00	1,132.50	13,052
2020-05-19	1,140.00	1,140.00	1,120.00	1,122.50	12,220
2020-05-18	1,092.50	1,122.50	1,092.50	1,122.50	21,094
2020-05-15	1,060.00	1,092.50	1,060.00	1,092.50	8,905
2020-05-14	1,070.00	1,070.00	1,050.00	1,072.50	11,857
2020-05-13	1,095.00	1,105.00	1,080.00	1,090.00	16,566
2020-05-12	1,105.00	1,105.00	1,095.00	1,102.50	15,354
2020-05-11	1,105.00	1,105.00	1,105.00	1,102.50	22,505
2020-05-07	1,095.00	1,095.00	1,095.00	1,092.50	27,498
2020-05-06	1,100.00	1,100.00	1,100.00	1,092.50	9,136
2020-05-05	1,115.00	1,115.00	1,090.00	1,095.00	15,679
2020-05-04	1,045.00	1,100.00	1,045.00	1,090.00	20,584
2020-04-30	1,120.00	1,130.00	1,100.00	1,125.00	15,313
2020-04-29	1,100.00	1,135.00	1,100.00	1,125.00	20,107
2020-04-28	1,105.00	1,110.00	1,100.00	1,095.00	28,391
2020-04-27	1,085.00	1,095.00	1,085.00	1,095.00	7,915
2020-04-24	1,080.00	1,085.00	1,065.00	1,075.00	17,714
2020-04-23	1,090.00	1,090.00	1,082.50	1,082.50	14,342
2020-04-22	1,075.00	1,075.00	1,060.00	1,060.00	13,674
2020-04-21	1,080.00	1,080.00	1,050.00	1,060.00	23,719
2020-04-20	1,090.00	1,090.00	1,060.00	1,077.50	29,524
2020-04-17	1,065.00	1,065.00	1,045.00	1,060.00	17,436
2020-04-16	1,060.00	1,060.00	1,057.50	1,057.50	6,925
2020-04-15	1,060.00	1,060.00	1,060.00	1,070.00	5,912
2020-04-14	1,080.00	1,080.00	1,075.00	1,092.50	20,063
2020-04-09	1,095.00	1,105.00	1,095.00	1,092.50	16,247
2020-04-08	1,090.00	1,090.00	1,075.00	1,075.00	12,134
2020-04-07	1,085.00	1,085.00	1,070.00	1,085.00	14,015
2020-04-06	1,020.00	1,080.00	1,020.00	1,002.00	13,734
2020-04-03	1,000.50	1,000.50	1,000.50	1,000.50	1,905
2020-04-03	1,020.00	1,020.00	1,020.00	1,002.00	23,187
2020-04-02	998.00	1,010.00	998.00	1,000.50	31,855
2020-04-02	998.00	998.00	998.00	980.00	15,117
2020-04-01	990.00	996.00	990.00	996.00	31,123
2020-04-01	990.00	990.00	990.00	1,020.00	14,401
2020-03-31	990.00	1,020.00	990.00	972.00	17,915
2020-03-30	960.00	979.00	960.00	979.00	16,863
2020-03-27	1,005.00	1,005.00	962.00	1,015.00	24,772
2020-03-26	990.00	990.00	972.00	972.00	8,859
2020-03-25	980.00	980.00	970.00	941.00	15,841
2020-03-24	897.00	897.00	897.00	897.00	13,936
2020-03-23	920.00	920.00	900.00	930.00	10,634
2020-03-20	948.00	980.00	942.00	882.00	11,693
2020-03-19	896.00	896.00	880.00	886.00	11,898
2020-03-18	894.00	896.00	894.00	917.00	1,684
2020-03-17	974.00	974.00	890.00	929.00	44,701
2020-03-16	942.00	968.00	906.00	996.00	21,114
2020-03-13	990.00	1,050.00	990.00	967.00	15,280
2020-03-12	1,005.00	1,015.00	976.00	1,080.00	25,315
2020-03-11	1,095.00	1,095.00	1,085.00	1,095.00	3,966
2020-03-10	1,125.00	1,125.00	1,125.00	1,095.00	13,424
2020-03-09	1,110.00	1,110.00	1,095.00	1,172.50	11,642
2020-03-06	1,160.00	1,175.00	1,155.00	1,172.50	49,306
2020-03-05	1,225.00	1,225.00	1,185.00	1,222.50	16,057
2020-03-04	1,230.00	1,230.00	1,205.00	1,202.50	22,922
2020-03-03	1,225.00	1,225.00	1,205.00	1,192.50	17,344
2020-03-02	1,185.00	1,185.00	1,180.00	1,152.50	64,393
2020-02-28	1,130.00	1,165.00	1,110.00	1,210.00	23,898
2020-02-27	1,205.00	1,205.00	1,200.00	1,232.50	15,952
2020-02-26	1,225.00	1,225.00	1,190.00	1,230.00	29,795
2020-02-25	1,250.00	1,250.00	1,230.00	1,257.50	38,808
2020-02-24	1,255.00	1,270.00	1,235.00	1,305.00	36,087
2020-02-21	1,305.00	1,305.00	1,295.00	1,305.00	24,585
2020-02-20	1,310.00	1,315.00	1,310.00	1,315.00	19,030
2020-02-19	1,300.00	1,310.00	1,300.00	1,312.50	15,599
2020-02-18	1,300.00	1,300.00	1,290.00	1,297.50	19,521
2020-02-17	1,315.00	1,315.00	1,305.00	1,322.50	22,797
2020-02-14	1,300.00	1,310.00	1,300.00	1,322.50	17,260
2020-02-13	1,335.00	1,335.00	1,335.00	1,315.00	8,219
2020-02-12	1,305.00	1,335.00	1,305.00	1,325.00	26,652
2020-02-11	1,310.00	1,310.00	1,305.00	1,322.50	16,334
2020-02-10	1,305.00	1,317.50	1,305.00	1,317.50	39,427
2020-02-07	1,315.00	1,335.00	1,305.00	1,320.00	13,789
2020-02-06	1,315.00	1,335.00	1,315.00	1,327.50	25,244
2020-02-05	1,300.00	1,300.00	1,300.00	1,307.50	7,902
2020-02-04	1,285.00	1,290.00	1,285.00	1,295.00	19,338
2020-02-03	1,270.00	1,287.50	1,270.00	1,287.50	11,906
2020-01-31	1,310.00	1,310.00	1,275.00	1,290.00	12,716
2020-01-30	1,305.00	1,305.00	1,305.00	1,290.00	7,764
2020-01-29	1,315.00	1,320.00	1,305.00	1,307.50	15,565
2020-01-28	1,285.00	1,320.00	1,285.00	1,310.00	5,356
2020-01-27	1,290.00	1,290.00	1,285.00	1,302.50	11,250
2020-01-24	1,320.00	1,335.00	1,320.00	1,322.50	9,503
2020-01-23	1,320.00	1,330.00	1,315.00	1,317.50	8,817
2020-01-22	1,320.00	1,345.00	1,320.00	1,330.00	12,867
2020-01-21	1,330.00	1,330.00	1,315.00	1,315.00	9,423
2020-01-20	1,340.00	1,340.00	1,330.00	1,330.00	6,747
2020-01-17	1,330.00	1,340.00	1,325.00	1,332.50	15,966
2020-01-16	1,330.00	1,330.00	1,315.00	1,315.00	14,974
2020-01-15	1,330.00	1,330.00	1,305.00	1,320.00	13,207
2020-01-14	1,305.00	1,325.00	1,305.00	1,317.50	17,551
2020-01-13	1,295.00	1,325.00	1,295.00	1,312.50	22,657
2020-01-10	1,300.00	1,300.00	1,295.00	1,307.50	9,322
2020-01-09	1,300.00	1,305.00	1,295.00	1,305.00	26,905
2020-01-08	1,275.00	1,280.00	1,275.00	1,292.50	8,731
2020-01-07	1,300.00	1,300.00	1,300.00	1,297.50	12,399
2020-01-06	1,295.00	1,295.00	1,270.00	1,300.00	11,936
2020-01-03	1,330.00	1,335.00	1,320.00	1,312.50	17,309
2020-01-02	1,340.00	1,340.00	1,315.00	1,310.00	13,860
2019-12-31	1,370.00	1,370.00	1,370.00	1,307.50	5,245
2019-12-30	1,325.00	1,330.00	1,325.00	1,310.00	14,293
2019-12-27	1,350.00	1,350.00	1,350.00	1,312.50	21,929
2019-12-24	1,325.00	1,325.00	1,325.00	1,312.50	3,016
2019-12-23	1,330.00	1,330.00	1,310.00	1,312.50	4,184
2019-12-20	1,295.00	1,335.00	1,295.00	1,312.50	44,734
2019-12-19	1,330.00	1,330.00	1,320.00	1,310.00	13,626
2019-12-18	1,295.00	1,295.00	1,295.00	1,312.50	14,398
2019-12-17	1,295.00	1,295.00	1,295.00	1,317.50	25,518
2019-12-16	1,300.00	1,300.00	1,290.00	1,305.00	22,100
2019-12-13	1,270.00	1,280.00	1,270.00	1,280.00	18,632
2019-12-12	1,240.00	1,285.00	1,240.00	1,282.50	35,806
2019-12-11	1,275.00	1,275.00	1,270.00	1,267.50	27,919
2019-12-10	1,255.00	1,260.00	1,240.00	1,260.00	24,074
2019-12-09	1,260.00	1,275.00	1,260.00	1,267.50	11,458
2019-12-06	1,275.00	1,275.00	1,275.00	1,265.00	2,351
2019-12-05	1,265.00	1,265.00	1,215.00	1,272.50	36,633
2019-12-04	1,265.00	1,272.50	1,265.00	1,272.50	10,852
2019-12-03	1,275.00	1,275.00	1,265.00	1,270.00	16,827
2019-12-02	1,295.00	1,295.00	1,290.00	1,290.00	4,912
2019-11-29	1,295.00	1,295.00	1,295.00	1,295.00	3,827
2019-11-28	1,290.00	1,295.00	1,290.00	1,295.00	7,834
2019-11-27	1,285.00	1,300.00	1,285.00	1,297.50	41,303
2019-11-26	1,290.00	1,290.00	1,285.00	1,295.00	39,089
2019-11-25	1,280.00	1,280.00	1,280.00	1,290.00	13,009
2019-11-22	1,270.00	1,290.00	1,265.00	1,282.50	5,975
2019-11-21	1,260.00	1,260.00	1,255.00	1,272.50	11,835
2019-11-20	1,270.00	1,270.00	1,265.00	1,282.50	7,935
2019-11-19	1,300.00	1,300.00	1,275.00	1,287.50	15,275
2019-11-18	1,287.50	1,290.00	1,287.50	1,290.00	4,115
2019-11-15	1,295.00	1,295.00	1,295.00	1,287.50	12,831
2019-11-14	1,275.00	1,275.00	1,275.00	1,287.50	6,257
2019-11-13	1,280.00	1,300.00	1,260.00	1,290.00	6,885
2019-11-12	1,280.00	1,290.00	1,280.00	1,290.00	18,323
2019-11-11	1,290.00	1,290.00	1,290.00	1,280.00	31,459
2019-11-08	1,287.50	1,287.50	1,287.50	1,287.50	27,353
2019-11-07	1,275.00	1,287.50	1,275.00	1,287.50	16,456
2019-11-06	1,270.00	1,270.00	1,265.00	1,275.00	11,445
2019-11-05	1,270.00	1,270.00	1,270.00	1,277.50	11,057
2019-11-04	1,280.00	1,280.00	1,270.00	1,272.50	9,040
2019-11-01	1,245.00	1,262.50	1,245.00	1,262.50	0
2019-10-31	1,245.00	1,245.00	1,245.00	1,262.50	5,862
2019-10-30	1,245.00	1,250.00	1,245.00	1,257.50	32,221
2019-10-29	1,275.00	1,275.00	1,270.00	1,262.50	7,141
2019-10-28	1,250.00	1,250.00	1,250.00	1,262.50	32,460
2019-10-25	1,257.50	1,262.50	1,257.50	1,262.50	7,056
2019-10-24	1,247.50	1,257.50	1,247.50	1,257.50	3,327
2019-10-23	1,247.50	1,247.50	1,247.50	1,247.50	7,246
2019-10-22	1,245.00	1,247.50	1,245.00	1,247.50	7,724
2019-10-21	1,230.00	1,230.00	1,230.00	1,245.00	11,095
2019-10-18	1,235.00	1,240.00	1,235.00	1,257.50	23,744
2019-10-17	1,237.50	1,257.50	1,237.50	1,257.50	3,559
2019-10-16	1,220.00	1,237.50	1,220.00	1,237.50	5,752
2019-10-15	1,225.00	1,235.00	1,225.00	1,235.00	4,678
2019-10-14	1,230.00	1,230.00	1,225.00	1,237.50	10,497
2019-10-11	1,235.00	1,235.00	1,235.00	1,240.00	10,005
2019-10-10	1,230.00	1,235.00	1,230.00	1,242.50	16,102
2019-10-09	1,215.00	1,235.00	1,215.00	1,242.50	23,083
2019-10-08	1,230.00	1,250.00	1,230.00	1,235.00	100,039
2019-10-07	1,230.00	1,235.00	1,215.00	1,225.00	19,738
2019-10-04	1,235.00	1,235.00	1,235.00	1,227.50	21,674
2019-10-03	1,205.00	1,205.00	1,205.00	1,207.50	9,564
2019-10-02	1,230.00	1,230.00	1,210.00	1,220.00	12,022
2019-10-01	1,250.00	1,250.00	1,240.00	1,257.50	19,366
2019-09-30	1,245.00	1,245.00	1,245.00	1,255.00	2,149
2019-09-27	1,250.00	1,265.00	1,250.00	1,257.50	4,596
2019-09-26	1,235.00	1,240.00	1,230.00	1,250.00	2,925
2019-09-25	1,235.00	1,235.00	1,235.00	1,242.50	8,113
2019-09-24	1,260.00	1,260.00	1,250.00	1,250.00	8,545
2019-09-23	1,245.00	1,260.00	1,245.00	1,252.50	23,483
2019-09-20	1,250.00	1,265.00	1,240.00	1,255.00	30,573
2019-09-19	1,260.00	1,260.00	1,260.00	1,257.50	2,107
2019-09-18	1,265.00	1,265.00	1,245.00	1,252.50	6,314
2019-09-17	1,245.00	1,245.00	1,245.00	1,250.00	12,097
2019-09-16	1,255.00	1,265.00	1,245.00	1,257.50	11,321
2019-09-13	1,265.00	1,265.00	1,265.00	1,275.00	8,434
2019-09-12	1,265.00	1,275.00	1,260.00	1,267.50	13,157
2019-09-11	1,255.00	1,255.00	1,255.00	1,260.00	18,371
2019-09-10	1,250.00	1,250.00	1,240.00	1,255.00	14,170
2019-09-09	1,257.50	1,257.50	1,255.00	1,255.00	4,108
2019-09-06	1,250.00	1,257.50	1,250.00	1,257.50	4,303
2019-09-05	1,265.00	1,265.00	1,250.00	1,255.00	15,014
2019-09-04	1,255.00	1,255.00	1,250.00	1,260.00	16,832
2019-09-03	1,245.00	1,245.00	1,245.00	1,245.00	13,847
2019-08-30	1,225.00	1,227.50	1,225.00	1,227.50	8,415
2019-08-29	1,220.00	1,220.00	1,220.00	1,222.50	2,296
2019-08-28	1,220.00	1,220.00	1,220.00	1,222.50	24,686
2019-08-27	1,205.00	1,210.00	1,205.00	1,217.50	17,507
2019-08-23	1,230.00	1,230.00	1,230.00	1,230.00	12,431
2019-08-22	1,230.00	1,230.00	1,225.00	1,230.00	29,170
2019-08-21	1,235.00	1,235.00	1,235.00	1,242.50	7,197
2019-08-20	1,235.00	1,250.00	1,230.00	1,240.00	29,253
2019-08-19	1,220.00	1,235.00	1,220.00	1,235.00	32,231
2019-08-16	1,190.00	1,215.00	1,190.00	1,210.00	16,889
2019-08-15	1,210.00	1,210.00	1,175.00	1,197.50	27,497
2019-08-14	1,230.00	1,240.00	1,200.00	1,240.00	69,839
2019-08-13	1,250.00	1,250.00	1,250.00	1,250.00	14,377
2019-08-12	1,230.00	1,260.00	1,230.00	1,247.50	15,773
2019-08-09	1,230.00	1,245.00	1,230.00	1,245.00	5,581
2019-08-08	1,250.00	1,260.00	1,250.00	1,250.00	14,130
2019-08-07	1,260.00	1,260.00	1,260.00	1,242.50	8,950
2019-08-06	1,235.00	1,235.00	1,230.00	1,230.00	14,498
2019-08-05	1,240.00	1,240.00	1,230.00	1,235.00	12,915
2019-08-02	1,250.00	1,255.00	1,245.00	1,262.50	9,005
2019-08-01	1,265.00	1,290.00	1,265.00	1,277.50	30,551
2019-07-31	1,285.00	1,285.00	1,280.00	1,280.00	6,088
2019-07-30	1,265.00	1,290.00	1,265.00	1,285.00	39,360
2019-07-29	1,260.00	1,285.00	1,260.00	1,285.00	16,511
2019-07-26	1,250.00	1,260.00	1,250.00	1,272.50	11,688
2019-07-25	1,255.00	1,255.00	1,250.00	1,265.00	7,751
2019-07-24	1,270.00	1,270.00	1,255.00	1,270.00	29,363
2019-07-23	1,265.00	1,265.00	1,250.00	1,260.00	11,113
2019-07-22	1,225.00	1,245.00	1,225.00	1,252.50	14,114
2019-07-19	1,230.00	1,235.00	1,220.00	1,232.50	14,994
2019-07-18	1,270.00	1,270.00	1,245.00	1,237.50	16,999
2019-07-17	1,250.00	1,250.00	1,250.00	1,252.50	18,888
2019-07-16	1,260.00	1,260.00	1,255.00	1,255.00	18,111
2019-07-15	1,250.00	1,250.00	1,250.00	1,260.00	28,538
2019-07-12	1,280.00	1,280.00	1,245.00	1,262.50	40,958
2019-07-11	1,275.00	1,275.00	1,247.50	1,247.50	21,131
2019-07-10	1,275.00	1,275.00	1,275.00	1,252.50	10,229
2019-07-09	1,265.00	1,270.00	1,265.00	1,255.00	10,248
2019-07-08	1,240.00	1,280.00	1,240.00	1,265.00	16,228
2019-07-05	1,240.00	1,280.00	1,240.00	1,265.00	13,674
2019-07-04	1,280.00	1,280.00	1,275.00	1,272.50	13,942
2019-07-03	1,255.00	1,270.00	1,255.00	1,265.00	14,808
2019-07-02	1,260.00	1,260.00	1,245.00	1,252.50	20,511
2019-06-28	1,240.00	1,245.00	1,230.00	1,237.50	13,385
2019-06-27	1,225.00	1,240.00	1,225.00	1,232.50	8,710
2019-06-26	1,225.00	1,230.00	1,225.00	1,230.00	16,836
2019-06-25	1,235.00	1,235.00	1,225.00	1,230.00	21,255
2019-06-24	1,215.00	1,235.00	1,215.00	1,235.00	6,647
2019-06-21	1,235.00	1,235.00	1,235.00	1,227.50	12,249
2019-06-20	1,215.00	1,220.00	1,215.00	1,227.50	28,810
2019-06-19	1,220.00	1,220.00	1,220.00	1,222.50	21,196
2019-06-18	1,220.00	1,220.00	1,215.00	1,222.50	32,905
2019-06-17	1,207.50	1,210.00	1,207.50	1,210.00	16,065
2019-06-14	1,220.00	1,220.00	1,207.50	1,207.50	18,407
2019-06-13	1,220.00	1,220.00	1,220.00	1,207.50	21,618
2019-06-12	1,220.00	1,220.00	1,190.00	1,210.00	12,421
2019-06-11	1,195.00	1,220.00	1,180.00	1,215.00	24,454
2019-06-10	1,180.00	1,200.00	1,180.00	1,197.50	20,707
2019-06-07	1,180.00	1,195.00	1,180.00	1,195.00	12,399
2019-06-06	1,180.00	1,180.00	1,180.00	1,180.00	37,376
2019-06-05	1,180.00	1,180.00	1,180.00	1,190.00	23,544
2019-06-04	1,175.00	1,175.00	1,175.00	1,182.50	5,552
2019-06-03	1,165.00	1,165.00	1,165.00	1,180.00	11,083
2019-05-31	1,180.00	1,180.00	1,170.00	1,185.00	21,769
2019-05-30	1,177.50	1,185.00	1,177.50	1,185.00	19,523
2019-05-29	1,180.00	1,180.00	1,170.00	1,177.50	13,419
2019-05-28	1,192.50	1,192.50	1,192.50	1,192.50	16,644
2019-05-24	1,200.00	1,200.00	1,200.00	1,192.50	617
2019-05-23	1,185.00	1,185.00	1,185.00	1,187.50	19,474
2019-05-22	1,200.00	1,200.00	1,190.00	1,195.00	7,777
2019-05-21	1,190.00	1,190.00	1,190.00	1,192.50	9,644
2019-05-20	1,195.00	1,195.00	1,195.00	1,185.00	5,273
2019-05-17	1,180.00	1,200.00	1,180.00	1,190.00	5,425
2019-05-16	1,175.00	1,200.00	1,170.00	1,190.00	15,542
2019-05-15	1,175.00	1,175.00	1,167.50	1,167.50	10,592
2019-05-14	1,160.00	1,170.00	1,160.00	1,175.00	9,093
2019-05-13	1,165.00	1,165.00	1,150.00	1,152.50	7,380
2019-05-10	1,180.00	1,180.00	1,155.00	1,167.50	15,372
2019-05-09	1,172.50	1,172.50	1,157.50	1,157.50	19,899
2019-05-08	1,170.00	1,170.00	1,165.00	1,172.50	9,577
2019-05-07	1,155.00	1,175.00	1,155.00	1,167.50	17,045

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

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

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