Shearwater Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	44.00	44.00	44.00	44.00	1,538
2024-05-02	44.00	44.00	44.00	44.00	2,889
2024-05-01	44.00	44.00	44.00	44.00	0
2024-04-30	44.00	44.00	44.00	44.00	4,703
2024-04-29	44.00	45.40	45.40	45.40	16,947
2024-04-26	44.00	44.00	44.00	44.00	23,937
2024-04-25	43.00	44.00	43.00	44.00	16,234
2024-04-24	41.00	43.00	41.00	43.00	30,652
2024-04-23	41.00	41.00	41.00	41.00	13,112
2024-04-22	41.00	41.00	41.00	41.00	7,686
2024-04-19	41.00	41.00	41.00	41.00	8,608
2024-04-18	41.50	41.50	41.00	41.00	48,749
2024-04-17	43.00	43.00	41.50	41.50	15,000
2024-04-16	43.00	43.00	43.00	43.00	196
2024-04-15	43.00	43.00	43.00	43.00	4,918
2024-04-12	43.00	43.00	43.00	43.00	25,034
2024-04-11	43.00	43.00	43.00	43.00	18,016
2024-04-10	43.00	43.00	43.00	43.00	138
2024-04-09	43.00	43.00	43.00	43.00	5,643
2024-04-08	43.00	43.00	43.00	43.00	12,108
2024-04-05	44.00	44.00	44.00	43.00	55,640
2024-04-04	43.50	44.00	43.50	44.00	47,123
2024-04-03	43.00	44.00	43.00	43.50	176,663
2024-04-02	49.00	49.50	49.00	49.50	3,025
2024-04-01	49.00	49.00	49.00	49.00	0
2024-03-29	49.00	49.00	49.00	49.00	0
2024-03-28	47.50	49.00	47.50	49.00	33,129
2024-03-27	47.50	47.50	47.50	47.50	3,942
2024-03-26	47.50	47.50	47.50	47.50	6,422
2024-03-25	47.50	47.50	47.50	47.50	834
2024-03-22	49.00	49.00	47.50	47.50	5,000
2024-03-21	46.00	49.50	46.00	49.00	3,854
2024-03-20	50.00	50.00	50.00	50.00	0
2024-03-19	50.00	50.00	50.00	50.00	3,155
2024-03-18	50.00	50.00	50.00	50.00	0
2024-03-15	51.50	51.50	50.00	50.00	17,000
2024-03-14	52.00	52.00	51.50	51.50	27,043
2024-03-13	52.00	52.00	52.00	52.00	17,354
2024-03-12	52.00	52.00	52.00	52.00	0
2024-03-11	51.50	52.00	51.50	52.00	14,333
2024-03-08	51.50	51.50	51.50	51.50	0
2024-03-07	51.50	51.50	51.50	51.50	917
2024-03-06	51.50	51.50	51.50	51.50	930
2024-03-05	51.50	51.50	51.50	51.50	0
2024-03-04	51.50	51.50	51.50	51.50	21,489
2024-03-01	51.50	51.50	51.50	51.50	1,217
2024-02-29	51.50	51.50	51.50	51.50	0
2024-02-28	52.50	52.50	51.50	51.50	20,298
2024-02-27	52.50	52.50	52.50	52.50	41,654
2024-02-26	47.50	52.50	47.50	52.50	81,379
2024-02-23	46.50	47.50	46.50	47.50	34,161
2024-02-22	46.50	46.50	46.50	46.50	0
2024-02-21	47.00	46.50	45.00	46.50	11,220
2024-02-20	47.00	47.00	47.00	47.00	15,000
2024-02-19	47.00	47.00	47.00	47.00	1,404
2024-02-16	47.00	47.00	47.00	47.00	10,000
2024-02-15	47.00	47.00	47.00	47.00	6,049
2024-02-14	47.00	47.00	47.00	47.00	0
2024-02-13	47.00	47.00	47.00	47.00	29,945
2024-02-12	47.00	47.00	44.10	47.00	6,407
2024-02-09	48.00	48.00	47.00	47.00	2,847
2024-02-08	48.00	48.00	48.00	48.00	5,144
2024-02-07	47.00	48.00	47.00	48.00	25,000
2024-02-06	44.00	47.00	44.00	47.00	78,292
2024-02-05	44.75	44.75	44.00	44.00	14,154
2024-02-02	44.75	44.75	44.75	44.75	1,537
2024-02-01	44.75	44.75	44.75	44.75	5,162
2024-01-31	43.00	44.75	43.00	44.75	19,461
2024-01-30	43.00	43.00	43.00	43.00	12,288
2024-01-29	43.00	43.00	43.00	43.00	6,042
2024-01-26	43.50	43.50	43.00	43.00	5,632
2024-01-25	44.00	44.00	43.50	43.50	5,726
2024-01-24	44.00	44.00	44.00	44.00	8,351
2024-01-23	44.10	46.00	43.00	44.00	34,997
2024-01-22	45.50	45.50	45.50	45.50	0
2024-01-19	45.50	45.50	45.50	45.50	59,647
2024-01-18	46.50	46.50	46.50	46.50	7,092
2024-01-17	46.50	46.50	46.50	46.50	7,455
2024-01-16	46.50	46.50	46.50	46.50	16,201
2024-01-15	47.50	47.50	46.50	46.50	8,252
2024-01-12	47.00	47.50	46.50	47.50	56,597
2024-01-11	49.50	49.50	47.00	47.00	48,548
2024-01-10	50.50	50.50	49.50	49.50	9,842
2024-01-09	50.50	50.50	50.00	50.50	12,761
2024-01-08	50.50	50.50	50.50	50.50	3,724
2024-01-05	50.50	50.50	50.50	50.50	24,371
2024-01-04	51.50	52.00	48.00	50.50	88,717
2024-01-03	46.00	46.00	46.00	46.00	2,227
2024-01-02	46.00	46.00	45.00	46.00	108,958
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	46.00	46.00	46.00	46.00	12,000
2023-12-28	46.00	46.00	46.00	46.00	2,203
2023-12-27	46.00	46.00	46.00	46.00	5,043
2023-12-26	46.00	46.00	46.00	46.00	0
2023-12-25	46.00	46.00	46.00	46.00	0
2023-12-22	46.00	46.00	46.00	46.00	0
2023-12-21	46.00	46.00	46.00	46.00	37,924
2023-12-20	46.00	46.00	46.00	46.00	51,683
2023-12-19	46.00	46.00	46.00	46.00	1,307
2023-12-18	46.00	46.00	46.00	46.00	100,533
2023-12-15	46.00	46.00	46.00	46.00	0
2023-12-14	46.00	46.00	46.00	46.00	46,306
2023-12-13	46.00	46.00	46.00	46.00	6,651
2023-12-12	46.00	46.00	46.00	46.00	0
2023-12-11	46.00	46.00	46.00	46.00	9,197
2023-12-08	46.00	46.00	46.00	46.00	0
2023-12-07	46.00	46.00	46.00	46.00	0
2023-12-06	46.00	46.00	46.00	46.00	143,169
2023-12-05	46.00	46.00	46.00	46.00	30,900
2023-12-04	46.00	46.00	46.00	46.00	402
2023-12-01	46.00	46.00	46.00	46.00	906
2023-11-30	46.00	46.00	46.00	46.00	49,833
2023-11-29	45.20	46.00	45.20	46.00	27,655
2023-11-28	44.50	46.00	44.50	46.00	28,797
2023-11-27	44.50	44.50	44.00	44.50	5,229
2023-11-24	44.50	44.50	44.50	44.50	47,876
2023-11-23	45.50	45.50	44.00	44.50	108,201
2023-11-22	49.00	49.00	44.50	45.50	125,211
2023-11-21	45.50	49.00	45.50	49.00	10,749
2023-11-20	45.50	45.50	45.50	45.50	725
2023-11-17	45.50	45.50	45.50	45.50	2,693
2023-11-16	45.50	45.50	45.50	45.50	6,109
2023-11-15	45.50	45.50	45.50	45.50	2,162
2023-11-14	45.50	45.50	45.50	45.50	10,880
2023-11-13	46.50	46.50	45.50	45.50	24,047
2023-11-10	41.50	47.00	41.50	46.50	48,899
2023-11-09	41.50	41.50	41.50	41.50	30,881
2023-11-08	37.00	41.50	38.00	41.50	41,120
2023-11-07	37.00	37.00	37.00	37.00	25,695
2023-11-06	35.00	37.00	35.00	37.00	62,884
2023-11-03	35.50	35.50	34.50	35.00	47,277
2023-11-02	35.50	35.50	35.50	35.50	22,136
2023-11-01	35.50	35.50	35.50	35.50	1,408
2023-10-31	35.50	35.50	35.00	35.50	23,353
2023-10-30	36.50	36.50	35.50	36.50	13,565
2023-10-27	37.00	37.00	36.50	36.50	0
2023-10-26	37.00	37.00	37.00	37.00	1,173
2023-10-25	38.00	38.00	37.00	37.00	2,630
2023-10-24	39.00	39.00	37.00	37.00	18,713
2023-10-23	39.50	39.50	39.00	39.00	2,908
2023-10-20	39.00	39.50	39.00	39.50	45,249
2023-10-19	39.00	39.00	39.00	39.00	0
2023-10-18	36.50	39.00	36.50	39.00	96,503
2023-10-17	39.00	40.80	36.50	40.80	23,735
2023-10-16	39.00	39.00	39.00	39.00	15,000
2023-10-13	39.00	39.00	39.00	39.00	1,536
2023-10-12	39.00	39.00	39.00	39.00	3,110
2023-10-11	39.00	39.00	39.00	39.00	10,500
2023-10-10	38.00	39.00	38.00	39.00	25
2023-10-09	39.50	39.50	35.50	38.00	128,254
2023-10-06	41.50	41.50	39.50	39.50	68,138
2023-10-05	41.50	41.50	41.50	41.50	3,445
2023-10-04	42.50	42.50	41.50	41.50	5,000
2023-10-03	42.50	42.50	42.50	42.50	6,879
2023-10-02	42.50	42.50	42.00	42.50	1,304
2023-09-29	43.00	43.00	42.50	42.50	13,475
2023-09-28	43.00	43.00	43.00	43.00	1,000
2023-09-27	43.00	43.00	43.00	43.00	6,187
2023-09-26	42.50	43.00	41.20	43.00	27,587
2023-09-25	43.00	43.00	42.50	42.50	8,016
2023-09-22	43.00	43.00	43.00	43.00	0
2023-09-21	43.50	43.50	43.00	43.00	4,000
2023-09-20	45.00	45.00	43.50	43.50	19,520
2023-09-19	46.00	46.00	45.00	45.00	21,857
2023-09-18	46.00	46.00	46.00	46.00	31,865
2023-09-15	46.00	46.00	46.00	46.00	6,717
2023-09-14	43.00	46.00	43.00	46.00	80,262
2023-09-13	43.00	43.00	43.00	43.00	1,321
2023-09-12	43.50	43.50	43.00	43.00	19,512
2023-09-11	43.50	43.50	43.50	43.50	14,232
2023-09-08	43.50	43.50	43.50	43.50	5,000
2023-09-07	43.50	43.50	43.50	43.50	12,258
2023-09-06	45.50	45.50	43.00	43.50	52,083
2023-09-05	48.50	48.50	45.50	45.50	37,666
2023-09-04	49.00	49.00	48.50	48.50	15,804
2023-09-01	49.00	49.00	49.00	49.00	3,014
2023-08-31	49.00	49.00	49.00	49.00	17,686
2023-08-30	47.50	49.50	47.50	49.00	96,048
2023-08-29	43.50	47.50	43.50	47.50	190,736
2023-08-28	43.50	43.50	43.50	43.50	0
2023-08-25	42.00	46.50	43.50	43.50	238,572
2023-08-24	39.00	39.00	39.00	39.00	3,400
2023-08-23	39.00	39.00	39.00	39.00	7,762
2023-08-22	38.50	39.50	38.50	39.00	25,305
2023-08-21	41.00	39.00	39.00	39.00	48,026
2023-08-18	41.50	41.50	41.00	41.00	2,077
2023-08-17	37.00	42.00	37.00	42.00	60,059
2023-08-16	37.00	37.00	37.00	37.00	0
2023-08-15	37.00	37.00	37.00	37.00	12,966
2023-08-14	37.00	37.00	37.00	37.00	39,931
2023-08-11	37.50	37.50	33.50	37.00	110,097
2023-08-10	38.00	38.00	37.50	37.50	22,261
2023-08-09	42.00	42.00	38.00	38.00	53,272
2023-08-08	42.00	42.00	42.00	42.00	0
2023-08-07	42.00	42.00	42.00	42.00	8,626
2023-08-04	42.00	42.00	41.50	42.00	57,927
2023-08-03	45.50	45.50	42.50	42.50	17,276
2023-08-02	45.50	45.50	45.50	45.50	974
2023-08-01	45.50	45.50	45.50	45.50	2,729
2023-07-31	45.50	45.50	45.50	45.50	10,265
2023-07-28	45.50	45.50	45.50	45.50	24,479
2023-07-27	47.00	47.00	45.50	45.50	19,561
2023-07-26	47.00	47.00	47.00	47.00	2,040
2023-07-25	47.00	47.00	45.00	47.00	502
2023-07-24	47.00	47.00	47.00	47.00	2,105
2023-07-21	47.00	47.00	47.00	47.00	1,850
2023-07-20	47.00	47.00	47.00	47.00	236
2023-07-19	47.00	47.00	47.00	47.00	833
2023-07-18	47.00	47.00	47.00	47.00	1,681
2023-07-17	47.00	47.00	47.00	47.00	3,535
2023-07-14	47.00	47.00	47.00	47.00	12,939
2023-07-13	47.00	47.00	47.00	47.00	526
2023-07-12	47.00	47.00	47.00	47.00	16,400
2023-07-11	49.00	49.00	47.00	47.00	38,793
2023-07-10	51.00	51.00	49.00	49.00	10,728
2023-07-07	51.00	51.00	51.00	51.00	1,990
2023-07-06	49.00	51.00	49.00	51.00	28,198
2023-07-05	49.00	49.00	49.00	49.00	4,976
2023-07-04	51.50	51.50	49.00	49.00	45,029
2023-07-03	51.50	51.50	51.50	51.50	3,720
2023-06-30	51.50	51.50	51.50	51.50	1,295
2023-06-29	51.50	51.50	51.50	51.50	0
2023-06-28	51.50	51.50	51.50	51.50	947
2023-06-27	51.50	51.50	51.50	51.50	38
2023-06-26	52.00	52.00	51.50	51.50	5,685
2023-06-23	52.00	52.00	52.00	52.00	10,770
2023-06-22	52.00	52.00	52.00	52.00	118
2023-06-21	52.00	52.00	52.00	52.00	0
2023-06-20	52.00	52.00	52.00	52.00	2,135
2023-06-19	51.50	52.00	51.50	52.00	8,784
2023-06-16	51.50	51.50	51.50	51.50	2,953
2023-06-15	51.50	51.50	51.50	51.50	0
2023-06-14	56.50	56.50	51.50	51.50	135,863
2023-06-13	58.50	58.50	56.50	56.50	27,005
2023-06-12	58.50	58.50	58.50	58.50	0
2023-06-09	58.50	58.50	58.00	58.50	27,527
2023-06-08	56.00	58.50	56.00	58.50	62,387
2023-06-07	56.00	56.00	56.00	56.00	4,549
2023-06-06	58.00	58.00	56.00	56.00	8,481
2023-06-05	58.00	58.00	58.00	58.00	5,558
2023-06-02	60.50	60.50	59.50	59.50	8,133
2023-06-01	60.50	60.50	60.50	60.50	2,393
2023-05-31	60.50	60.50	60.50	60.50	9,064
2023-05-30	60.50	60.50	60.50	60.50	9,729
2023-05-29	60.50	60.50	60.50	60.50	0
2023-05-26	57.50	60.50	57.00	60.50	23,500
2023-05-25	59.00	59.00	57.50	57.50	9,565
2023-05-24	62.00	62.00	62.00	62.00	10,630
2023-05-23	62.00	62.50	62.00	62.00	2,386
2023-05-22	62.50	62.50	62.00	62.00	3,230
2023-05-19	62.50	62.50	62.50	62.50	543
2023-05-18	62.50	62.50	62.50	62.50	110
2023-05-17	62.50	62.50	62.50	62.50	2,892
2023-05-16	62.50	62.50	62.50	62.50	6,700
2023-05-15	62.50	62.50	62.50	62.50	14,510
2023-05-12	62.50	62.50	62.50	62.50	3,250
2023-05-11	62.00	62.50	60.80	62.50	43,955
2023-05-10	62.00	62.00	62.00	62.00	29,854
2023-05-09	62.00	62.00	62.00	62.00	5,083
2023-05-08	62.00	62.00	62.00	62.00	0
2023-05-05	62.00	62.00	59.80	62.00	5,547
2023-05-04	60.50	62.00	60.50	62.00	17,603
2023-05-03	60.50	60.50	60.50	60.50	159
2023-05-02	60.50	60.50	60.50	60.50	3,171
2023-05-01	60.50	60.50	60.50	60.50	0
2023-04-28	60.50	60.50	60.50	60.50	19,612
2023-04-27	58.00	60.50	58.50	60.00	84,283
2023-04-26	58.00	58.00	58.00	58.00	7,723
2023-04-25	61.50	61.50	57.50	58.00	25,025
2023-04-24	61.50	61.50	61.50	61.50	1,000
2023-04-21	62.00	62.00	61.50	61.50	13,677
2023-04-20	62.00	62.00	62.00	62.00	5,000
2023-04-19	63.00	63.00	62.00	62.00	7,517
2023-04-18	63.00	63.00	63.00	63.00	10,972
2023-04-17	63.50	63.50	63.00	63.00	27,449
2023-04-14	60.00	63.50	60.00	63.50	27,577
2023-04-13	59.50	60.00	59.50	60.00	19,491
2023-04-12	59.50	59.50	59.50	59.50	4,180
2023-04-11	59.50	59.50	59.50	59.50	7,471
2023-04-10	59.50	59.50	59.50	59.50	0
2023-04-07	59.50	59.50	59.50	59.50	0
2023-04-06	54.50	59.50	54.50	59.50	33,642
2023-04-05	53.50	53.50	53.50	53.50	48,151
2023-04-04	53.50	53.50	53.50	53.50	42,776
2023-04-03	49.00	52.00	52.00	52.00	69,110
2023-03-31	40.00	54.00	47.50	50.00	637,217
2023-03-30	86.00	86.00	79.50	82.00	208,481
2023-03-29	86.00	86.00	86.00	86.00	7,326
2023-03-28	86.00	86.00	86.00	86.00	0
2023-03-27	87.00	87.00	86.00	86.00	5,716
2023-03-24	87.00	87.00	87.00	87.00	15,060
2023-03-23	85.20	87.00	85.20	87.00	15,388
2023-03-22	86.00	87.00	86.00	87.00	8,100
2023-03-21	86.00	86.00	86.00	86.00	1,250
2023-03-20	90.00	90.00	86.00	86.00	31,886
2023-03-17	90.50	90.50	90.00	90.00	1,500
2023-03-16	90.50	90.50	90.50	90.50	1,020
2023-03-15	90.50	90.50	90.50	90.50	6,100
2023-03-14	92.50	92.50	90.50	90.50	10,425
2023-03-13	92.50	92.50	91.00	92.50	12,168
2023-03-10	92.50	92.50	92.50	92.50	1,531
2023-03-09	92.50	92.50	92.50	92.50	4,066
2023-03-08	92.50	92.50	92.50	92.50	5,249
2023-03-07	93.50	93.50	92.50	92.50	16,078
2023-03-06	94.00	94.00	93.50	93.50	3,857
2023-03-03	90.00	94.00	90.00	94.00	39,700
2023-03-02	89.00	90.00	89.00	90.00	6,995
2023-03-01	89.00	89.00	89.00	89.00	0
2023-02-28	89.00	89.00	89.00	89.00	35,853
2023-02-27	89.00	89.00	89.00	89.00	10,565
2023-02-24	89.00	89.00	89.00	89.00	10,271
2023-02-23	91.50	90.20	89.00	89.00	36,536
2023-02-22	91.50	91.50	91.50	91.50	3,504
2023-02-21	91.50	91.50	91.50	91.50	36,147
2023-02-20	91.50	91.50	91.50	91.50	1,317
2023-02-17	92.50	92.50	91.50	91.50	11,439
2023-02-16	94.00	94.00	92.00	92.50	38,473
2023-02-15	94.00	94.00	94.00	94.00	587
2023-02-14	94.00	94.00	94.00	94.00	1,762
2023-02-13	95.00	94.00	90.00	94.00	43,374
2023-02-10	96.00	96.00	94.50	95.00	44,726
2023-02-09	99.50	99.50	96.00	96.00	38,687
2023-02-08	99.50	99.50	99.50	99.50	70
2023-02-07	99.50	99.50	99.50	99.50	2,566
2023-02-06	99.50	99.50	99.50	99.50	508
2023-02-03	99.50	99.50	99.50	99.50	13,625
2023-02-02	100.00	100.00	99.50	99.50	3,685
2023-02-01	101.50	101.50	100.00	100.00	17,908
2023-01-31	101.50	101.50	101.50	101.50	0
2023-01-30	102.50	102.50	101.50	101.50	914
2023-01-27	94.00	102.50	94.00	101.00	94,483
2023-01-26	94.00	94.00	94.00	94.00	14,816
2023-01-25	94.50	94.50	94.00	94.00	290,723
2023-01-24	94.50	94.50	94.50	94.50	0
2023-01-23	94.00	94.50	94.00	94.50	17,604
2023-01-20	95.50	95.00	93.00	95.00	187,273
2023-01-19	95.50	95.50	94.00	95.50	34,038
2023-01-18	97.50	95.50	95.00	95.00	265,186
2023-01-17	97.50	97.50	97.50	97.50	17,937
2023-01-16	97.50	97.00	95.00	97.00	7,287
2023-01-13	97.50	97.50	97.50	97.50	10,975
2023-01-12	99.50	99.50	97.50	97.50	32,083
2023-01-11	100.00	100.00	99.50	99.50	4,000
2023-01-10	100.00	100.00	100.00	100.00	5,397
2023-01-09	97.00	100.00	97.00	100.00	4,756
2023-01-06	101.00	101.00	100.00	100.00	2,825
2023-01-05	102.00	102.00	101.00	101.00	57,400
2023-01-04	97.60	102.00	97.60	102.00	10,663
2023-01-03	100.00	102.00	100.00	102.00	6,880
2023-01-02	100.00	100.00	100.00	100.00	0
2022-12-30	100.00	100.00	100.00	100.00	0
2022-12-29	101.50	101.50	100.00	100.00	7,022
2022-12-28	102.00	102.00	101.50	101.50	2
2022-12-27	102.00	102.00	102.00	102.00	0
2022-12-26	102.00	102.00	102.00	102.00	0
2022-12-23	102.00	102.00	102.00	102.00	5,967
2022-12-22	102.00	102.00	102.00	102.00	958
2022-12-21	104.50	104.50	102.00	102.00	5,581
2022-12-20	105.00	105.00	104.50	104.50	7,504
2022-12-19	104.00	105.00	104.00	105.00	2,119
2022-12-16	106.50	106.50	105.00	105.00	7,600
2022-12-15	106.50	106.50	106.50	106.50	1,027
2022-12-14	106.50	106.50	106.50	106.50	0
2022-12-13	106.50	106.50	103.50	106.50	5,620
2022-12-12	109.00	109.00	106.50	106.50	5,315
2022-12-09	109.00	109.00	109.00	109.00	5,048
2022-12-08	109.00	109.00	109.00	109.00	1,000
2022-12-07	108.00	109.00	108.00	109.00	77,884
2022-12-06	106.50	108.00	106.50	108.00	32,088
2022-12-05	101.50	106.50	101.50	106.50	36,352
2022-12-02	100.00	101.50	100.00	101.50	50,953
2022-12-01	95.50	100.00	94.50	100.00	59,809
2022-11-30	95.50	95.50	93.50	95.50	80,850
2022-11-29	111.50	96.00	91.00	96.00	456,206
2022-11-28	116.50	116.50	113.50	113.50	20,060
2022-11-25	115.00	116.50	115.00	116.50	23,809
2022-11-24	115.50	115.50	115.00	115.00	26,668
2022-11-23	111.00	115.50	111.00	115.50	14,436
2022-11-22	111.50	118.00	108.50	111.00	15,659
2022-11-21	112.50	112.50	109.50	111.50	11,325
2022-11-18	112.50	112.50	111.50	112.50	12,147
2022-11-17	107.50	112.50	107.50	112.50	28,018
2022-11-16	105.00	107.50	105.00	107.50	4,296
2022-11-15	107.50	107.50	107.50	107.50	962
2022-11-14	107.50	107.50	107.50	107.50	4,817
2022-11-11	102.00	107.50	102.00	107.50	22,690
2022-11-10	102.00	102.00	102.00	102.00	3,111
2022-11-09	102.00	102.00	102.00	102.00	3,502
2022-11-08	102.50	102.50	102.00	102.00	2,958
2022-11-07	102.50	104.00	98.50	103.00	53,198
2022-11-04	100.00	104.00	100.00	103.50	40,119
2022-11-03	102.50	102.50	100.00	100.00	11,695
2022-11-02	102.50	102.50	102.50	102.50	3,086
2022-11-01	102.00	103.00	102.00	102.50	21,219
2022-10-31	95.50	102.00	102.00	102.00	56,020
2022-10-28	95.00	96.50	95.00	95.50	7,434
2022-10-27	95.00	95.50	95.00	95.00	1,203
2022-10-26	91.50	95.00	91.00	95.00	15,071
2022-10-25	91.50	91.50	91.50	91.50	195
2022-10-24	89.20	91.50	89.20	89.20	17,356
2022-10-21	91.50	91.50	91.50	91.50	7,163
2022-10-20	94.00	94.00	91.50	91.50	19,126
2022-10-19	94.00	94.00	94.00	94.00	2,534
2022-10-18	96.00	96.50	96.00	96.50	14,000
2022-10-17	96.00	96.00	96.00	96.00	3,006
2022-10-14	96.00	96.00	96.00	96.00	4,166
2022-10-13	96.00	96.00	96.00	96.00	0
2022-10-12	98.50	98.50	96.00	96.00	5,491
2022-10-11	98.50	98.50	98.50	98.50	1,372
2022-10-10	98.50	98.50	98.50	98.50	58
2022-10-07	98.50	98.50	98.50	98.50	107
2022-10-06	99.00	99.00	98.50	98.50	4,546
2022-10-05	95.00	99.00	95.00	99.00	39,875
2022-10-04	96.50	96.50	95.00	95.00	13,000
2022-10-03	89.00	96.50	89.00	96.50	78,355
2022-09-30	89.00	89.00	89.00	89.00	43,503
2022-09-29	90.00	92.00	92.00	92.00	8,875
2022-09-28	97.50	97.50	89.50	90.00	48,512
2022-09-27	97.50	97.50	97.50	97.50	3,488
2022-09-26	99.00	99.00	97.50	97.50	3,180
2022-09-23	102.50	102.50	97.00	99.00	18,965
2022-09-22	100.00	100.00	100.00	100.00	3
2022-09-21	100.30	100.30	100.00	100.00	3,500
2022-09-20	101.50	101.50	100.30	100.30	21,285
2022-09-19	101.50	101.50	101.50	101.50	0
2022-09-16	104.50	104.50	101.50	101.50	33,446
2022-09-15	101.50	107.00	103.50	107.00	47,166
2022-09-14	101.50	102.50	101.50	101.50	27,191
2022-09-13	100.50	102.00	102.00	102.00	81,873
2022-09-12	101.00	102.00	102.00	100.50	44,008
2022-09-09	107.50	107.50	101.50	101.50	48,382
2022-09-08	107.50	107.50	107.50	107.50	2,500
2022-09-07	107.50	107.50	107.50	107.50	4,964
2022-09-06	107.50	107.50	107.50	107.50	6,467
2022-09-05	110.50	109.00	107.50	107.50	18,344
2022-09-02	114.50	114.50	110.50	110.50	41,244
2022-09-01	113.50	114.50	113.50	114.50	35,537
2022-08-31	112.50	112.50	112.50	112.50	4,874
2022-08-30	113.50	113.50	112.50	112.50	21,149
2022-08-29	113.50	113.50	113.50	113.50	0
2022-08-26	114.50	115.00	113.50	113.50	81,467
2022-08-25	120.50	120.50	114.00	114.50	29,966
2022-08-24	120.50	120.50	120.50	120.50	2,844
2022-08-23	120.50	120.50	120.50	120.50	18,715
2022-08-22	118.50	120.50	118.50	120.50	21,920
2022-08-19	118.50	118.50	118.50	118.50	6,748
2022-08-18	119.50	119.50	117.00	118.50	40,133
2022-08-17	123.00	123.00	119.00	119.50	33,500
2022-08-16	127.00	127.00	123.00	123.00	23,400
2022-08-15	124.00	127.50	123.50	127.00	32,425
2022-08-12	122.00	124.00	122.50	123.50	83,484
2022-08-11	124.00	124.00	122.00	122.00	39,655
2022-08-10	122.50	122.00	122.00	122.00	63,591
2022-08-09	125.50	125.50	122.50	122.50	18,779
2022-08-08	129.00	125.50	125.50	125.50	5,012
2022-08-05	128.00	129.00	128.00	129.00	6,984
2022-08-04	125.00	128.00	124.00	128.00	50,340
2022-08-03	130.50	130.50	127.50	127.50	15,184
2022-08-02	135.00	135.00	130.50	130.50	75,106
2022-08-01	138.50	138.50	135.00	137.00	73,288
2022-07-29	142.50	142.50	138.00	138.50	219,624
2022-07-28	138.50	139.00	139.00	139.00	115,214
2022-07-27	138.50	138.50	138.50	138.50	53,175
2022-07-26	138.50	138.50	138.00	138.00	53,090
2022-07-25	138.50	138.50	138.50	138.50	37,717
2022-07-22	139.00	138.50	138.50	138.50	20,530
2022-07-21	138.50	139.00	138.00	139.00	100,941
2022-07-20	138.00	138.50	138.00	138.00	36,118
2022-07-19	131.00	138.00	136.50	138.00	54,252
2022-07-18	131.00	131.00	131.00	131.00	6,454
2022-07-15	131.00	131.00	131.00	131.00	6,236
2022-07-14	131.00	131.00	131.00	131.00	0
2022-07-13	131.00	131.00	131.00	131.00	544
2022-07-12	131.00	131.00	131.00	131.00	17,484
2022-07-11	131.00	131.00	131.00	131.00	1,906
2022-07-08	131.50	131.50	129.50	131.00	55,172
2022-07-07	129.00	131.00	131.00	131.50	22,866
2022-07-06	134.00	134.00	129.00	129.00	15,522
2022-07-05	136.50	137.50	134.00	135.00	56,083
2022-07-04	130.00	135.00	135.00	135.00	22,356
2022-07-01	133.00	133.00	133.00	130.00	6,478
2022-06-30	129.00	131.50	125.00	130.00	5,772
2022-06-29	138.00	138.00	129.00	129.00	46,650
2022-06-28	139.50	139.50	138.00	138.00	68,863
2022-06-27	126.00	137.00	137.00	137.00	101,123
2022-06-24	115.00	128.50	115.00	126.00	75,298
2022-06-23	115.50	115.50	115.00	115.00	10,058
2022-06-22	117.00	117.00	115.50	115.50	10,643
2022-06-21	118.00	118.00	118.00	118.00	17,727
2022-06-20	118.00	118.00	118.00	118.00	5,369
2022-06-17	119.50	119.50	118.00	118.00	11,303
2022-06-16	122.50	122.50	119.50	119.50	12,511
2022-06-15	119.00	122.50	119.00	122.50	4,000
2022-06-14	119.00	118.00	118.00	119.00	12,590
2022-06-13	121.00	121.00	119.00	119.00	42,164
2022-06-10	123.00	123.00	122.50	122.50	6,005
2022-06-09	125.00	122.00	122.00	122.00	22,657
2022-06-08	129.00	129.00	125.00	125.00	19,776
2022-06-07	130.00	132.50	129.00	129.00	22,367
2022-06-06	118.00	132.50	118.00	131.00	104,463
2022-06-03	118.00	118.00	118.00	118.00	0
2022-06-02	118.00	118.00	118.00	118.00	0
2022-06-01	118.00	118.00	118.00	118.00	35
2022-05-31	118.50	118.50	118.00	118.00	2,760
2022-05-30	118.50	118.50	118.50	118.50	411
2022-05-27	117.00	118.50	117.00	118.50	26,078
2022-05-26	117.00	117.00	117.00	117.00	871
2022-05-25	117.00	117.00	117.00	117.00	110
2022-05-24	117.00	117.00	117.00	117.00	2,497
2022-05-23	120.00	120.00	117.00	117.00	11,415
2022-05-20	119.50	120.00	119.50	120.00	11,679
2022-05-19	124.00	119.50	118.50	119.50	45,055
2022-05-18	124.50	124.00	124.00	124.50	6,355
2022-05-17	121.00	122.00	122.00	122.00	31,435
2022-05-16	120.00	121.00	120.00	121.00	5,000
2022-05-13	116.00	120.00	116.00	120.00	29,642
2022-05-12	118.50	118.50	116.00	116.00	15,283
2022-05-11	116.50	118.50	116.50	118.50	23,349
2022-05-10	116.50	116.50	116.50	116.50	31,165
2022-05-09	124.50	124.50	117.50	117.50	121,352
2022-05-06	125.50	125.50	123.00	125.50	35,323
2022-05-05	130.00	130.00	127.50	127.50	35,501
2022-05-04	134.00	134.00	130.00	130.00	21,010
2022-05-03	134.00	134.00	134.00	134.00	11,544
2022-05-02	134.00	134.00	134.00	134.00	0
2022-04-29	132.50	135.00	132.50	134.00	20,773
2022-04-28	137.50	137.50	132.50	132.50	28,147
2022-04-27	133.00	142.50	133.00	137.50	90,932
2022-04-26	126.00	133.50	130.00	132.50	82,948
2022-04-25	128.50	130.00	128.00	126.00	15,428
2022-04-22	132.00	135.50	135.50	128.50	13,129
2022-04-21	133.50	135.00	135.00	132.00	16,166
2022-04-20	133.50	133.50	133.50	133.50	4,225
2022-04-19	133.50	133.50	133.50	133.50	2,741
2022-04-18	137.00	137.00	137.00	137.00	0
2022-04-15	137.00	137.00	137.00	137.00	0
2022-04-14	137.50	139.00	137.00	137.00	42,346
2022-04-13	126.50	152.50	126.50	138.00	367,118
2022-04-12	108.00	109.50	108.00	109.50	19,949
2022-04-11	108.00	108.00	108.00	108.00	1,187
2022-04-08	105.00	108.50	105.00	108.00	52,701
2022-04-07	105.00	105.00	105.00	105.00	5,000
2022-04-06	107.00	107.00	105.00	105.00	51,339
2022-04-05	107.00	107.00	107.00	107.00	11,417
2022-04-04	107.00	107.00	107.00	107.00	12,616
2022-04-01	105.00	107.00	105.00	107.00	57,158
2022-03-31	105.00	105.00	105.00	105.00	17,200
2022-03-30	107.00	107.00	102.50	105.00	67,371
2022-03-29	115.50	115.50	107.00	107.00	22,856
2022-03-28	115.50	115.00	115.00	115.00	6,200
2022-03-25	115.50	115.50	115.50	115.50	23,399
2022-03-24	115.00	118.00	115.50	115.50	16,569
2022-03-23	118.00	123.50	113.00	113.00	164,064
2022-03-22	107.00	118.00	107.00	118.00	56,658
2022-03-21	102.50	108.00	104.50	108.00	27,003
2022-03-18	96.00	102.50	96.00	102.50	87,445
2022-03-17	89.50	96.00	89.50	96.00	90,487
2022-03-16	83.50	87.00	83.50	87.00	17,471
2022-03-15	81.50	83.50	81.50	83.50	66,904
2022-03-14	79.00	81.50	79.00	81.50	17,095
2022-03-11	78.50	79.00	78.50	79.00	15,038
2022-03-10	77.50	78.50	77.50	78.50	49,312
2022-03-09	74.00	77.50	74.00	77.50	23,639
2022-03-08	74.00	74.00	74.00	74.00	6,375
2022-03-07	74.00	74.00	74.00	74.00	22,586
2022-03-04	83.00	81.50	72.50	75.00	94,874
2022-03-03	84.50	84.50	82.00	83.00	58,535
2022-03-02	84.50	86.00	86.00	86.00	14,722
2022-03-01	88.00	88.00	84.50	84.50	22,834
2022-02-28	87.00	87.50	87.00	87.50	7,963
2022-02-25	83.00	87.00	83.00	87.00	42,295
2022-02-24	87.00	87.00	82.00	82.00	49,732
2022-02-23	90.00	90.00	89.00	89.00	7,348
2022-02-22	92.50	92.50	90.00	90.00	17,633
2022-02-21	93.00	93.00	93.00	93.00	9,494
2022-02-18	93.00	93.00	93.00	93.00	2,783
2022-02-17	93.00	93.00	93.00	93.00	1,382
2022-02-16	93.50	93.50	93.00	93.00	5,000
2022-02-15	93.50	93.50	93.50	93.50	16,201
2022-02-14	93.50	93.50	93.50	93.50	2,000
2022-02-11	95.00	94.40	94.40	94.40	17,456
2022-02-10	95.00	95.00	95.00	95.00	5,626
2022-02-09	95.00	95.00	95.00	95.00	22,403
2022-02-08	95.00	95.00	95.00	95.00	12,500
2022-02-07	95.00	95.00	95.00	95.00	7,969
2022-02-04	94.50	95.50	94.50	95.00	26,487
2022-02-03	91.50	94.50	91.50	94.50	72,946
2022-02-02	91.50	91.50	88.50	91.50	63,785
2022-02-01	93.00	92.00	92.00	92.00	43,474
2022-01-31	93.00	93.00	93.00	93.00	14,431
2022-01-28	93.00	93.00	93.00	93.00	13,544
2022-01-27	93.00	91.00	91.00	91.00	37,737
2022-01-26	91.00	93.00	91.00	93.00	35,547
2022-01-25	92.50	92.00	91.00	91.00	56,083
2022-01-24	97.50	98.00	92.50	92.50	30,900
2022-01-21	103.50	103.50	97.50	97.50	95,031
2022-01-20	106.50	106.50	103.50	103.50	49,054
2022-01-19	109.50	109.50	106.50	106.50	77,458
2022-01-18	115.50	115.50	107.00	109.50	74,010
2022-01-17	115.50	115.50	115.50	115.50	12,741
2022-01-14	115.50	115.50	115.50	115.50	1,238
2022-01-13	113.50	115.50	113.50	115.50	14,139
2022-01-12	114.00	114.00	113.50	113.50	3,107
2022-01-11	117.00	118.50	114.00	114.00	37,903
2022-01-10	116.50	116.50	116.50	116.50	12,366
2022-01-07	114.50	116.50	112.00	116.50	35,097
2022-01-06	117.50	117.50	114.50	114.50	25,986
2022-01-05	111.00	117.50	111.00	117.50	84,461
2022-01-04	111.00	111.00	109.00	111.00	51,994
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	108.50	111.00	109.00	110.50	58,535
2021-12-30	110.50	110.00	107.50	108.50	24,863
2021-12-29	114.50	114.50	109.50	110.50	30,391
2021-12-28	115.00	115.00	115.00	115.00	0
2021-12-27	115.00	115.00	115.00	115.00	0
2021-12-24	114.50	117.00	115.00	115.00	9,921
2021-12-23	110.50	112.00	112.00	114.50	95,911
2021-12-22	106.50	109.00	109.00	110.50	96,101
2021-12-21	106.00	106.50	106.00	106.50	16,426
2021-12-20	105.50	106.00	105.50	106.00	13,267
2021-12-17	105.50	105.50	105.50	105.50	464
2021-12-16	104.50	105.50	104.50	105.50	18,602
2021-12-15	106.50	106.50	104.50	104.50	39,468
2021-12-14	105.50	106.50	105.50	106.50	26,085
2021-12-13	100.50	103.00	103.00	103.00	113,540
2021-12-10	97.50	101.00	97.50	100.50	141,910
2021-12-09	98.50	99.00	97.00	97.50	532,021
2021-12-08	107.50	102.00	96.50	98.50	814,571
2021-12-07	108.00	108.00	108.00	108.00	431,838
2021-12-06	111.00	111.00	108.00	108.00	26,087
2021-12-03	111.00	111.00	111.00	111.00	20,747
2021-12-02	112.00	112.00	111.00	111.00	26,684
2021-12-01	111.00	113.00	111.00	112.00	143,010
2021-11-30	114.50	114.50	111.00	111.00	15,908
2021-11-29	114.50	115.50	114.50	114.50	7,658
2021-11-26	121.50	121.50	114.50	114.50	103,073
2021-11-25	120.00	121.50	120.00	121.50	79,593
2021-11-24	119.50	119.50	119.50	119.50	14,106
2021-11-23	122.50	122.50	119.50	119.50	18,962
2021-11-22	122.50	122.50	122.50	122.50	23,415
2021-11-19	122.50	122.50	122.50	122.50	1,500
2021-11-18	124.00	124.00	122.50	122.50	845
2021-11-17	125.50	125.50	124.00	124.00	20,001
2021-11-16	126.50	126.50	125.50	125.50	5,000
2021-11-15	127.50	127.50	126.50	126.50	19,621
2021-11-12	125.50	127.50	125.50	127.50	60,577
2021-11-11	124.50	125.50	124.50	125.50	25,290
2021-11-10	122.00	124.50	122.00	124.50	48,497
2021-11-09	125.00	125.00	122.00	122.00	117,723
2021-11-08	125.00	125.00	125.00	125.00	11,777
2021-11-05	125.00	125.00	125.00	125.00	28,795
2021-11-04	121.50	125.00	120.50	125.00	62,469
2021-11-03	127.50	128.00	120.50	121.50	128,291
2021-11-02	146.50	146.50	127.50	127.50	192,297
2021-11-01	139.00	140.50	139.00	140.50	23,846
2021-10-29	141.50	141.50	139.00	139.00	2,846
2021-10-28	141.50	141.50	141.50	141.50	26,555
2021-10-27	143.50	143.50	141.50	141.50	37,684
2021-10-26	143.50	143.50	143.50	143.50	20,711
2021-10-25	140.00	143.50	140.00	143.50	56,968
2021-10-22	142.50	140.00	140.00	140.00	7,112
2021-10-21	142.50	142.50	142.50	142.50	37,570
2021-10-20	143.00	142.50	140.00	140.00	43,009
2021-10-19	143.50	143.50	143.00	143.00	29,190
2021-10-18	143.50	143.50	143.50	143.50	8,368
2021-10-15	141.50	143.00	143.00	143.00	111,853
2021-10-14	135.50	141.50	135.50	141.50	40,084
2021-10-13	135.50	137.50	133.00	135.50	26,093
2021-10-12	138.50	135.50	133.00	135.50	73,081
2021-10-11	140.50	140.50	138.50	138.50	14,971
2021-10-08	140.50	140.50	140.00	140.00	8,619
2021-10-07	140.50	140.50	140.50	140.50	5,118
2021-10-06	140.50	140.50	140.50	140.50	5,311
2021-10-05	139.00	140.50	139.00	140.50	22,153
2021-10-04	138.00	139.00	138.00	139.00	36,440
2021-10-01	139.50	138.00	136.00	138.00	22,432
2021-09-30	142.00	142.00	139.50	139.50	25,017
2021-09-29	142.00	142.00	142.00	142.00	202,992
2021-09-28	145.00	145.00	142.00	142.00	15,877
2021-09-27	145.50	145.50	145.00	145.00	37,812
2021-09-24	144.50	144.50	144.50	144.50	6,343
2021-09-23	142.50	144.50	142.50	144.50	22,040
2021-09-22	142.50	144.50	142.50	142.50	33,972
2021-09-21	139.50	144.00	139.50	142.50	32,749
2021-09-20	146.00	146.00	139.00	139.50	53,774
2021-09-17	146.00	146.00	146.00	146.00	4,790
2021-09-16	146.00	146.00	146.00	146.00	5,184
2021-09-15	148.00	148.00	146.00	146.00	5,671
2021-09-14	147.00	147.00	147.00	147.00	5,254
2021-09-13	146.50	147.00	146.50	147.00	38,419
2021-09-10	146.50	146.50	146.50	146.50	21
2021-09-09	146.50	146.50	146.50	146.50	5,500
2021-09-08	149.00	149.00	146.50	146.50	5,181
2021-09-07	152.00	152.00	149.00	149.00	56,174
2021-09-06	142.00	146.50	142.00	146.50	69,382
2021-09-03	142.50	143.50	142.00	142.00	22,982
2021-09-02	142.50	142.50	142.50	142.50	28,511
2021-09-01	144.00	144.00	142.50	142.50	19,460
2021-08-31	146.50	146.00	144.00	144.00	30,409
2021-08-30	146.50	146.50	146.50	146.50	0
2021-08-27	146.50	145.00	145.00	146.50	16,257
2021-08-26	146.00	146.50	146.00	146.50	53
2021-08-25	146.00	146.00	146.00	146.00	13,729
2021-08-24	146.00	146.00	146.00	146.00	21,784
2021-08-23	146.50	147.00	147.00	146.00	21,730
2021-08-20	146.50	146.50	146.50	146.50	5,036
2021-08-19	147.00	146.00	146.00	146.00	8,075
2021-08-18	145.50	147.00	145.50	147.00	14,047
2021-08-17	145.50	145.50	145.50	145.50	22,754
2021-08-16	148.00	148.00	145.00	145.50	29,045
2021-08-13	146.50	147.00	146.50	147.00	12,377
2021-08-12	146.50	146.50	145.00	146.50	56,968
2021-08-11	149.50	149.50	146.50	146.50	11,786
2021-08-10	149.50	149.50	149.50	149.50	6,404
2021-08-09	154.00	154.00	148.00	149.50	36,275
2021-08-06	153.50	155.00	154.00	154.00	160,523
2021-08-05	150.50	151.50	150.00	151.50	40,630
2021-08-04	149.50	150.50	148.50	150.50	30,581
2021-08-03	149.00	150.00	149.00	149.50	27,680
2021-08-02	149.00	154.00	149.00	150.00	76,202
2021-07-30	154.00	154.00	148.50	149.00	46,607
2021-07-29	162.50	153.00	153.00	153.00	144,574
2021-07-28	179.00	163.00	161.00	162.50	112,712
2021-07-27	172.50	177.50	172.50	174.00	34,741
2021-07-26	160.00	173.50	168.50	172.50	51,848
2021-07-23	162.00	162.00	158.50	160.00	11,346
2021-07-22	155.50	162.00	158.00	158.50	77,368
2021-07-21	158.50	158.50	155.50	155.50	21,438
2021-07-20	158.50	158.50	158.50	158.50	1,709
2021-07-19	163.50	163.50	156.50	158.50	31,636
2021-07-16	163.50	159.00	159.00	163.50	9,737
2021-07-15	163.50	163.50	163.50	163.50	8,519
2021-07-14	163.00	163.50	163.00	163.50	3,835
2021-07-13	161.00	163.00	155.50	163.00	59,189
2021-07-12	163.50	163.50	161.00	161.00	46,596
2021-07-09	168.00	168.00	163.50	164.00	64,700
2021-07-08	172.50	172.50	168.00	168.00	12,445
2021-07-07	172.50	172.50	172.50	172.50	1,644
2021-07-06	173.50	173.50	172.50	172.50	8,970
2021-07-05	173.50	173.50	173.50	173.50	14,322
2021-07-02	176.50	176.50	173.50	173.50	8,048
2021-07-01	167.00	177.50	167.00	176.50	46,842
2021-06-30	169.00	169.00	165.50	167.00	43,167
2021-06-29	171.00	171.00	167.50	169.00	44,167
2021-06-28	175.50	175.00	171.00	171.00	52,534
2021-06-25	172.00	175.50	170.00	175.50	20,935
2021-06-24	172.00	172.00	172.00	172.00	26,149
2021-06-23	171.00	172.00	171.00	172.00	14,367
2021-06-22	177.50	177.50	171.00	171.00	18,394
2021-06-21	180.00	180.00	177.50	177.50	6,775
2021-06-18	172.50	181.50	180.00	180.00	33,679
2021-06-17	183.00	183.00	172.50	172.50	60,373
2021-06-16	190.00	190.00	181.00	183.00	70,708
2021-06-15	190.00	190.00	190.00	190.00	1,000
2021-06-14	189.50	192.00	189.50	190.00	28,155
2021-06-11	179.50	189.50	179.50	189.50	50,283
2021-06-10	182.00	182.00	176.00	180.50	53,459
2021-06-09	186.00	186.50	176.50	182.00	124,984
2021-06-08	206.50	197.00	186.00	187.00	139,938
2021-06-07	216.50	218.00	207.00	207.00	118,795
2021-06-04	213.00	222.50	215.00	215.00	145,398
2021-06-03	207.00	213.00	207.00	213.00	61,788
2021-06-02	201.50	208.50	200.00	207.00	85,053
2021-06-01	193.00	207.00	193.00	201.50	101,249
2021-05-28	196.00	196.00	192.50	193.00	97,457
2021-05-27	182.00	196.50	182.00	196.00	135,098
2021-05-26	184.00	184.00	182.00	182.00	20,832
2021-05-25	175.50	182.50	178.00	182.00	68,986
2021-05-24	166.00	175.50	168.50	175.50	54,225
2021-05-21	161.50	167.00	167.00	167.00	33,455
2021-05-20	164.50	163.00	163.00	161.50	32,501
2021-05-19	170.00	170.00	164.50	164.50	21,112
2021-05-18	168.50	169.50	168.50	169.50	29,480
2021-05-17	166.00	168.50	166.00	168.50	49,021
2021-05-14	167.50	167.50	166.00	166.00	13,769
2021-05-13	172.50	172.50	167.50	167.50	43,014
2021-05-12	173.50	174.50	173.50	173.50	17,207
2021-05-11	177.50	177.50	172.00	174.00	104,122
2021-05-10	170.50	180.50	170.50	178.50	69,080
2021-05-07	168.00	170.50	168.00	170.50	94,019
2021-05-06	171.00	172.00	168.00	168.00	45,961
2021-05-05	169.00	168.00	157.00	166.50	159,279
2021-05-04	174.00	168.00	168.00	168.00	89,158
2021-04-30	175.00	175.00	174.00	174.00	97,212
2021-04-29	174.50	177.00	175.00	175.00	315,114
2021-04-28	158.50	174.50	168.00	174.50	359,433
2021-04-27	161.50	161.50	157.50	158.50	142,695
2021-04-26	163.50	171.00	161.00	161.50	274,879
2021-04-23	155.50	165.00	159.00	165.00	314,258
2021-04-22	143.50	156.50	148.00	156.00	1,232,588
2021-04-21	137.00	137.00	137.00	137.00	20,000
2021-04-20	138.00	138.00	137.00	137.00	16,825
2021-04-19	134.50	138.00	133.50	138.00	70,936
2021-04-16	134.50	134.50	134.50	134.50	43,107
2021-04-15	133.00	136.00	133.00	134.50	14,080
2021-04-14	136.50	136.00	133.00	133.00	43,862
2021-04-13	134.00	136.50	133.50	136.50	52,306
2021-04-12	135.00	135.00	135.00	135.00	36,618
2021-04-09	135.50	135.50	135.00	135.00	17,278
2021-04-08	135.50	136.00	134.00	134.00	19,880
2021-04-07	135.50	135.50	135.50	135.50	21,749
2021-04-06	137.00	135.00	135.00	135.00	15,444
2021-04-01	138.00	138.00	137.00	137.00	23,031
2021-03-31	138.00	135.00	135.00	135.00	6,421
2021-03-30	139.00	140.00	139.00	139.00	84,123
2021-03-29	139.00	139.00	139.00	139.00	12,146
2021-03-26	139.00	142.00	142.00	139.00	6,015
2021-03-25	136.00	139.00	136.00	139.00	94,008
2021-03-24	136.00	136.00	136.00	136.00	117,279
2021-03-23	136.50	138.00	136.00	136.00	176,393
2021-03-22	136.50	137.00	137.00	137.00	36,095
2021-03-19	136.50	136.50	136.50	136.50	7,624
2021-03-18	138.00	138.00	138.00	136.50	3,782
2021-03-17	136.00	137.00	137.00	136.50	12,984
2021-03-16	136.50	139.50	136.50	138.00	61,752
2021-03-15	136.50	139.50	136.50	139.50	117,234
2021-03-12	141.00	141.00	136.00	136.50	16,183
2021-03-11	142.50	138.00	138.00	138.00	23,681
2021-03-10	142.50	142.50	142.50	142.50	9,556
2021-03-09	141.50	142.50	141.50	142.50	42,327
2021-03-08	141.50	141.50	141.50	141.50	6,536
2021-03-05	143.00	143.00	143.00	141.50	336,061
2021-03-04	141.50	142.00	140.00	141.50	26,661
2021-03-03	141.50	141.50	141.50	141.50	11,121
2021-03-02	143.00	143.00	141.50	141.50	17,903
2021-03-01	146.00	146.00	143.00	143.00	12,353
2021-02-26	148.00	148.00	146.00	146.00	45,622
2021-02-25	137.00	146.50	137.00	146.50	39,012
2021-02-24	134.00	137.00	134.50	137.00	20,286
2021-02-23	134.00	136.00	136.00	134.00	110,946
2021-02-22	134.00	136.00	136.00	134.00	72,998
2021-02-19	135.50	135.50	132.50	134.00	78,780
2021-02-18	138.50	140.00	135.50	135.50	86,305
2021-02-17	138.50	138.50	138.50	138.50	68,105
2021-02-16	140.50	140.50	134.50	134.50	63,950
2021-02-15	143.50	143.50	141.50	141.50	44,304
2021-02-12	143.50	143.50	143.50	143.50	18,478
2021-02-11	143.50	144.00	144.00	144.00	7,003
2021-02-10	143.50	143.50	143.50	143.50	7,266
2021-02-09	143.50	143.50	143.50	143.50	12,342
2021-02-08	144.50	144.00	143.50	143.50	47,968
2021-02-05	144.50	145.00	145.00	145.00	41,026
2021-02-04	144.50	144.50	144.50	144.50	22,380
2021-02-03	144.50	144.50	144.50	144.50	7,716
2021-02-02	144.50	144.50	144.50	144.50	7,256
2021-02-01	144.50	144.50	144.50	144.50	19,496
2021-01-29	144.00	144.50	143.50	144.50	6,365
2021-01-28	144.50	144.50	143.50	144.00	17,530
2021-01-27	144.50	144.50	144.50	144.50	42,306
2021-01-26	141.00	145.00	144.50	144.50	73,804
2021-01-25	148.50	145.50	142.00	142.00	61,505
2021-01-22	149.00	150.00	148.50	148.50	7,538
2021-01-21	153.50	153.50	149.00	149.00	19,817
2021-01-20	153.50	153.50	153.50	153.50	4,140
2021-01-19	153.50	153.50	153.50	153.50	17,817
2021-01-18	157.50	155.00	155.00	155.00	18,683
2021-01-15	158.50	158.50	157.50	157.50	14,068
2021-01-14	157.50	157.00	157.00	158.50	25,746
2021-01-13	156.50	158.00	158.00	158.00	68,328
2021-01-12	159.00	159.00	156.50	156.50	62,768
2021-01-11	163.50	163.50	159.00	159.00	62,509
2021-01-08	156.50	164.00	161.00	163.50	1,179,733
2021-01-07	157.50	154.00	154.00	154.00	21,338
2021-01-06	159.00	161.50	158.00	158.00	70,701
2021-01-05	154.50	154.00	154.00	154.00	32,775
2021-01-04	151.50	155.00	153.50	155.00	38,056
2020-12-31	154.50	154.50	151.50	151.50	17,805
2020-12-30	152.50	154.50	152.50	154.50	109,595
2020-12-29	148.50	154.00	152.50	154.00	85,491
2020-12-24	142.00	142.00	139.50	139.50	6,404
2020-12-23	138.50	137.00	137.00	137.00	10,256
2020-12-22	142.50	141.00	139.50	139.50	19,178
2020-12-21	146.50	146.50	144.00	144.00	20,238
2020-12-18	150.50	150.50	146.50	146.50	23,961
2020-12-17	150.50	150.50	150.50	150.50	11,103
2020-12-16	150.50	153.50	153.50	150.50	1,854
2020-12-15	150.50	150.50	150.50	150.50	2,464
2020-12-14	150.50	148.00	148.00	150.50	5,057
2020-12-11	150.50	150.50	150.50	150.50	6,636
2020-12-10	148.00	150.50	147.50	150.50	12,775
2020-12-09	150.50	150.50	150.50	150.50	1,232,123
2020-12-08	147.50	152.50	147.50	152.50	48,981
2020-12-07	140.50	146.00	146.00	146.00	169,796
2020-12-04	139.00	140.00	139.00	140.00	41,068
2020-12-03	138.50	139.00	138.50	139.00	42,319
2020-12-02	139.50	140.00	138.50	138.50	10,534
2020-12-01	147.00	147.00	139.00	139.50	34,420
2020-11-30	139.50	140.00	139.50	140.00	21,157
2020-11-27	139.00	141.00	136.00	141.00	30,431
2020-11-26	141.00	141.00	137.00	139.00	37,804
2020-11-25	159.50	156.00	140.00	140.00	167,367
2020-11-24	144.50	156.00	144.50	156.00	53,140
2020-11-23	143.50	144.50	143.50	144.50	53,166
2020-11-20	137.00	143.50	140.50	143.50	41,278
2020-11-19	138.50	138.00	138.00	138.00	7,079
2020-11-18	138.50	138.50	132.50	138.50	40,217
2020-11-17	147.00	147.00	137.50	138.50	17,891
2020-11-16	152.50	155.00	146.00	146.00	47,839
2020-11-13	146.00	155.00	152.50	152.50	58,941
2020-11-12	128.00	149.50	122.50	146.00	136,816
2020-11-11	131.00	132.00	129.00	129.00	27,233
2020-11-10	131.50	131.50	131.00	131.00	25,668
2020-11-09	135.50	135.50	131.00	131.50	56,590
2020-11-06	135.50	135.50	135.50	135.50	11,667
2020-11-05	135.00	135.50	135.00	135.50	12,985
2020-11-04	138.00	138.00	135.00	135.00	28,106
2020-11-03	138.50	138.50	136.00	138.00	129,471
2020-11-02	144.00	144.00	138.50	138.50	37,915
2020-10-30	145.00	145.00	142.50	144.00	21,355
2020-10-29	149.50	149.50	145.00	145.00	27,260
2020-10-28	157.00	157.00	149.50	149.50	23,147
2020-10-27	158.00	158.00	156.00	157.00	14,127
2020-10-26	158.00	158.00	158.00	158.00	17,927
2020-10-23	160.00	160.00	158.00	158.00	316,542
2020-10-22	160.50	160.50	160.00	160.00	21,450
2020-10-21	157.50	160.00	157.50	160.00	482,262
2020-10-20	156.00	157.50	154.00	157.50	24,139
2020-10-16	159.50	159.50	155.50	156.00	38,445
2020-10-15	160.00	160.00	159.50	159.50	8,014
2020-10-14	162.00	162.00	159.00	160.00	14,890
2020-10-13	163.00	163.00	162.00	162.00	10,984
2020-10-12	169.00	169.00	163.00	163.00	20,948
2020-10-09	164.00	169.00	164.00	169.00	24,303
2020-10-08	159.00	163.50	159.00	163.00	13,570
2020-10-07	157.50	159.00	157.50	159.00	11,938
2020-10-06	159.50	161.50	157.50	157.50	62,575
2020-10-05	167.00	167.00	159.00	159.50	59,077
2020-10-02	169.00	169.00	166.00	167.00	38,439
2020-10-01	172.50	172.50	169.00	169.00	9,344
2020-09-30	172.50	172.50	172.50	172.50	1,760
2020-09-29	172.00	172.00	172.00	172.00	2,313
2020-09-28	171.00	172.00	171.00	172.00	16,237
2020-09-25	171.00	171.00	171.00	171.00	5,277
2020-09-24	172.50	172.50	171.00	171.00	20,923
2020-09-23	176.50	176.50	171.00	174.50	29,782
2020-09-22	177.50	177.50	176.50	176.50	5,389
2020-09-21	184.00	184.00	177.50	177.50	14,010
2020-09-18	183.50	184.00	183.50	184.00	43,590
2020-09-17	184.50	184.50	183.50	183.50	9,143
2020-09-16	176.00	184.50	176.00	184.50	49,474
2020-09-15	175.00	176.00	175.00	176.00	306,975
2020-09-14	175.00	175.00	175.00	175.00	2,507
2020-09-11	175.00	175.50	175.00	175.00	6,935
2020-09-10	175.00	175.00	175.00	175.00	6,351
2020-09-09	177.50	177.50	174.50	175.00	19,731
2020-09-08	179.00	179.00	177.50	177.50	15,074
2020-09-07	179.50	179.50	178.50	179.00	19,380
2020-09-04	179.50	179.50	179.50	179.50	5,387
2020-09-03	180.00	181.00	179.50	179.50	12,783
2020-09-02	180.00	180.00	180.00	180.00	10,656
2020-09-01	177.50	180.00	177.50	180.00	20,638
2020-08-28	173.00	180.00	173.00	177.50	23,494
2020-08-27	173.50	173.50	172.00	173.00	3,435
2020-08-26	175.50	175.50	172.00	173.50	20,968
2020-08-25	168.50	177.50	168.50	176.50	88,023
2020-08-24	174.00	174.00	163.50	168.50	86,726
2020-08-21	175.00	175.00	173.50	174.00	14,176
2020-08-20	179.00	179.00	175.00	175.00	30,975
2020-08-19	177.50	177.50	175.00	175.00	12,301
2020-08-18	180.50	180.50	177.50	177.50	28,365
2020-08-17	172.50	180.50	172.50	180.50	26,084
2020-08-14	170.50	172.50	170.50	172.50	11,794
2020-08-13	170.00	170.50	170.00	170.50	4,763
2020-08-12	172.50	172.50	166.00	170.00	64,103
2020-08-11	179.00	179.00	179.00	179.00	2,901
2020-08-10	179.00	179.00	179.00	179.00	1,513
2020-08-07	179.00	182.00	182.00	179.00	20,710
2020-08-06	179.00	179.00	179.00	179.00	1,153
2020-08-05	179.00	179.00	179.00	179.00	13,186
2020-08-04	178.50	179.00	178.50	179.00	25,225
2020-08-03	186.50	186.50	175.50	178.00	37,919
2020-07-31	185.50	185.50	185.50	185.50	9,856
2020-07-30	190.00	190.00	186.00	189.00	21,883
2020-07-29	207.00	218.00	187.00	189.00	450,182
2020-07-28	198.50	199.00	194.00	197.00	117,569
2020-07-27	196.00	197.50	196.00	197.50	11,001
2020-07-24	193.00	195.00	193.00	195.00	38,245
2020-07-23	196.50	196.50	192.00	193.00	21,604
2020-07-22	196.50	196.50	196.50	196.50	7,328
2020-07-21	196.50	196.50	196.50	196.50	4,323
2020-07-20	197.50	197.50	196.50	197.50	1,579
2020-07-17	198.00	198.00	197.50	197.50	1,776
2020-07-16	200.00	200.00	198.00	198.00	9,747
2020-07-15	200.00	200.00	200.00	200.00	9,792
2020-07-14	200.00	200.50	200.00	200.00	22,015
2020-07-13	196.00	200.50	196.00	200.00	22,147
2020-07-10	191.00	195.00	191.00	195.00	5,636
2020-07-09	192.50	192.50	191.00	191.00	10,805
2020-07-08	195.00	195.00	188.50	192.50	45,349
2020-07-07	202.50	202.50	191.00	195.00	39,694
2020-07-06	203.00	203.00	201.50	202.50	21,287
2020-07-03	205.00	205.00	203.00	203.00	15,018
2020-07-02	197.50	206.50	197.50	205.00	38,787
2020-07-01	185.00	197.50	185.00	197.50	243,396
2020-06-30	187.00	187.00	185.00	187.00	25,630
2020-06-29	190.00	190.00	185.00	190.00	20,381
2020-06-26	194.00	194.00	193.00	194.00	14,002
2020-06-25	199.00	199.00	194.00	199.00	11,442
2020-06-24	198.50	199.00	198.50	198.50	33,480
2020-06-23	199.50	199.50	198.50	198.50	9,375
2020-06-22	199.50	199.50	199.50	199.50	25,783
2020-06-19	197.50	199.50	197.50	199.50	47,350
2020-06-18	198.50	198.50	197.50	197.50	40,126
2020-06-17	197.50	198.50	197.50	197.50	82,503
2020-06-16	201.00	201.00	197.50	197.50	36,344
2020-06-15	201.00	201.00	201.00	201.00	24,955
2020-06-12	202.50	202.50	196.50	201.00	78,377
2020-06-11	207.50	207.50	202.50	202.50	16,451
2020-06-10	208.50	208.50	207.50	207.50	38,435
2020-06-09	207.50	208.50	207.50	208.50	17,192
2020-06-08	207.50	207.50	207.50	207.50	21,264
2020-06-05	205.00	207.50	205.00	207.50	43,558
2020-06-04	214.50	214.50	203.00	205.00	61,252
2020-06-03	214.50	215.50	214.50	215.50	18,304
2020-06-02	212.50	214.50	210.00	214.50	139,548
2020-06-01	205.00	215.00	205.00	212.50	149,660
2020-05-29	205.00	205.00	205.00	205.00	87,532
2020-05-28	217.50	217.50	205.00	205.00	41,440
2020-05-27	217.50	217.50	217.50	217.50	29,492
2020-05-26	216.50	217.50	216.50	217.50	42,776
2020-05-22	216.50	216.50	216.50	216.50	52,814
2020-05-21	218.50	218.50	215.50	216.50	109,242
2020-05-20	225.00	225.00	215.50	218.50	332,960
2020-05-19	225.00	225.00	225.00	225.00	9,459
2020-05-18	225.00	225.00	225.00	225.00	13,171
2020-05-15	230.00	230.00	225.00	225.00	31,407
2020-05-14	237.50	237.50	230.00	230.00	10,082
2020-05-13	237.50	237.50	237.50	237.50	19,236
2020-05-12	237.50	237.50	237.50	237.50	16,911
2020-05-11	240.00	240.00	237.50	237.50	31,981
2020-05-07	240.00	240.00	240.00	240.00	44,037
2020-05-06	242.50	237.00	237.00	240.00	194,831
2020-05-05	245.00	245.00	242.50	242.50	17,445
2020-05-04	247.50	247.50	245.00	245.00	10,032
2020-05-01	247.50	247.50	247.50	247.50	30,194
2020-04-30	246.00	247.50	246.00	246.00	87,272
2020-04-29	246.00	246.00	246.00	246.00	51,193
2020-04-28	242.50	246.00	242.50	244.50	61,071
2020-04-27	254.00	254.00	244.50	244.50	78,337
2020-04-24	247.50	271.00	247.50	254.00	325,247
2020-04-23	277.50	295.00	277.50	290.00	24,059
2020-04-22	275.00	277.50	275.00	275.00	3,906
2020-04-21	290.00	290.00	275.00	275.00	58,212
2020-04-20	265.00	295.00	265.00	292.50	102,291
2020-04-17	255.00	265.00	255.00	265.00	11,183
2020-04-16	247.50	255.00	247.50	255.00	6,127
2020-04-15	247.50	247.50	247.50	247.50	10,557
2020-04-14	245.00	247.50	245.00	245.00	9,566
2020-04-09	250.00	250.00	242.50	245.00	27,736
2020-04-08	249.50	250.00	249.50	250.00	8,741
2020-04-07	240.00	249.50	240.00	240.00	10,601
2020-04-06	235.00	240.00	235.00	235.00	10,222
2020-04-03	233.50	237.50	233.50	233.50	4,373
2020-04-03	233.50	237.50	230.00	235.00	43,107
2020-04-02	217.50	233.50	233.50	233.50	53,900
2020-04-02	217.50	230.00	220.00	205.00	33,240
2020-04-01	212.00	205.00	205.00	205.00	24,680
2020-04-01	212.00	212.00	205.00	212.00	23,780
2020-03-31	195.00	210.00	195.00	193.00	18,136
2020-03-30	203.00	203.00	192.00	203.00	5,312
2020-03-27	207.00	207.00	205.00	205.00	4,250
2020-03-26	205.00	205.00	205.00	205.00	4,752
2020-03-25	190.00	209.00	190.00	182.50	57,362
2020-03-24	180.00	180.00	180.00	180.00	13,500
2020-03-23	185.00	185.00	180.00	185.00	5,511
2020-03-20	187.50	188.50	187.50	187.50	172,199
2020-03-19	187.50	187.50	187.50	187.50	2,217
2020-03-18	187.50	187.50	187.50	190.00	3,739
2020-03-17	183.00	195.00	176.00	183.00	12,366
2020-03-16	213.00	213.00	183.00	217.00	55,412
2020-03-13	212.00	217.00	212.00	212.00	21,537
2020-03-12	227.00	227.00	215.00	232.00	14,376
2020-03-11	225.00	233.00	225.00	225.00	8,684
2020-03-10	209.00	225.00	209.00	209.00	8,248
2020-03-09	225.00	225.00	215.00	228.00	6,187
2020-03-06	235.00	235.00	228.00	228.00	6,818
2020-03-05	235.00	235.00	235.00	235.00	7,452
2020-03-04	237.00	237.00	235.00	237.00	5,050
2020-03-03	233.00	237.00	233.00	233.00	4,445
2020-03-02	228.00	236.00	236.00	228.00	6,102
2020-02-28	240.00	240.00	225.00	245.00	76,234
2020-02-27	242.00	248.00	242.00	248.00	8,133
2020-02-26	258.00	258.00	248.00	259.00	10,287
2020-02-25	247.00	262.00	258.00	247.00	24,002
2020-02-24	263.00	263.00	247.00	263.00	31,640
2020-02-21	265.00	265.00	263.00	263.00	12,721
2020-02-20	266.00	266.00	265.00	265.00	12,934
2020-02-19	257.00	273.00	257.00	266.00	33,945
2020-02-18	255.00	257.00	255.00	257.00	11,795
2020-02-17	266.00	266.00	252.00	257.00	66,483
2020-02-14	253.00	266.00	253.00	266.00	24,681
2020-02-13	243.00	259.00	243.00	253.00	63,456
2020-02-12	227.00	243.00	227.00	243.00	43,000
2020-02-11	231.00	231.00	227.00	227.00	7,028
2020-02-10	235.00	235.00	231.00	231.00	2,103
2020-02-07	235.00	235.00	235.00	235.00	7,710
2020-02-06	233.00	235.00	233.00	235.00	19,413
2020-02-05	232.00	233.00	232.00	233.00	15,583
2020-02-04	232.00	232.00	232.00	232.00	6,516
2020-02-03	233.00	233.00	232.00	232.00	8,279
2020-01-31	245.00	245.00	233.00	245.00	29,651
2020-01-30	252.00	252.00	245.00	245.00	21,379
2020-01-29	252.00	252.00	252.00	252.00	21,085
2020-01-28	252.00	252.00	252.00	252.00	6,001
2020-01-27	255.00	255.00	252.00	252.00	23,629
2020-01-24	259.00	259.00	255.00	255.00	11,462
2020-01-23	253.00	259.00	253.00	259.00	16,484
2020-01-22	254.00	254.00	253.00	253.00	23,327
2020-01-21	261.00	261.00	254.00	254.00	25,769
2020-01-20	255.00	269.00	255.00	261.00	61,823
2020-01-17	247.00	258.00	258.00	255.00	42,356
2020-01-16	239.00	247.00	239.00	247.00	51,352
2020-01-15	234.00	239.00	234.00	239.00	9,032
2020-01-14	231.00	234.00	231.00	234.00	41,392
2020-01-13	231.00	231.00	231.00	231.00	43,969
2020-01-10	231.00	231.00	231.00	231.00	28,160
2020-01-09	233.00	232.00	232.00	231.00	22,668
2020-01-08	234.00	242.00	231.00	233.00	44,706
2020-01-07	215.00	236.00	215.00	236.00	35,689
2020-01-06	214.00	214.00	214.00	214.00	18,515
2020-01-03	214.00	214.00	214.00	214.00	10,712
2020-01-02	215.00	215.00	205.00	214.00	46,352
2019-12-31	215.00	215.00	215.00	215.00	6,113
2019-12-30	215.00	215.00	215.00	215.00	5,924
2019-12-27	215.00	215.00	215.00	215.00	457
2019-12-24	215.00	215.00	212.00	215.00	1,999
2019-12-23	225.00	225.00	209.00	215.00	34,480
2019-12-20	227.00	227.00	225.00	225.00	9,734
2019-12-19	228.00	228.00	227.00	227.00	4,516
2019-12-18	229.00	229.00	228.00	228.00	13,806
2019-12-17	228.00	229.00	228.00	229.00	8,234
2019-12-16	224.00	228.00	224.00	228.00	18,290
2019-12-13	223.00	220.00	220.00	224.00	23,374
2019-12-12	222.00	222.00	222.00	222.00	2,796
2019-12-11	224.00	224.00	220.00	222.00	7,745
2019-12-10	226.00	226.00	224.00	224.00	13,410
2019-12-09	227.00	227.00	226.00	226.00	15,434
2019-12-06	227.00	227.00	227.00	227.00	2,995
2019-12-05	227.00	227.00	227.00	227.00	6
2019-12-04	227.00	227.00	227.00	227.00	2,395
2019-12-03	235.00	235.00	227.00	227.00	26,740
2019-12-02	243.00	243.00	235.00	235.00	21,531
2019-11-29	243.00	243.00	243.00	243.00	5,176
2019-11-28	247.00	247.00	243.00	243.00	21,805
2019-11-27	254.00	254.00	245.00	247.00	46,528
2019-11-26	243.00	244.00	244.00	243.00	20,927
2019-11-25	238.00	245.00	238.00	243.00	41,006
2019-11-22	242.00	242.00	237.00	238.00	26,130
2019-11-21	244.00	244.00	242.00	242.00	12,623
2019-11-20	244.00	244.00	244.00	244.00	36,994
2019-11-19	234.00	244.00	233.00	244.00	28,685
2019-11-18	234.00	234.00	234.00	234.00	4,248
2019-11-15	234.00	234.00	234.00	234.00	2,107
2019-11-14	232.00	234.00	232.00	234.00	3,400
2019-11-13	235.00	235.00	227.00	232.00	17,491
2019-11-12	239.00	239.00	235.00	235.00	14,005
2019-11-11	239.00	239.00	239.00	239.00	10,420
2019-11-08	242.00	242.00	239.00	239.00	6,936
2019-11-07	245.00	245.00	242.00	242.00	12,517
2019-11-06	254.00	254.00	239.00	245.00	81,235
2019-11-05	254.00	254.00	252.00	254.00	16,032
2019-11-04	265.00	265.00	254.00	254.00	30,508
2019-11-01	275.00	275.00	263.00	265.00	37,963
2019-10-31	250.00	275.00	250.00	275.00	75,213
2019-10-30	256.00	256.00	250.00	250.00	21,893
2019-10-29	242.00	254.00	242.00	242.00	76,616
2019-10-28	234.00	245.00	234.00	242.00	51,471
2019-10-25	228.00	234.00	228.00	234.00	153,368
2019-10-24	227.00	228.00	227.00	228.00	54,307
2019-10-23	225.00	225.00	225.00	225.00	4,584
2019-10-22	234.00	234.00	224.00	225.00	16,514
2019-10-21	228.00	228.00	226.00	226.00	35,598
2019-10-18	232.00	232.00	228.00	228.00	3,821
2019-10-17	221.00	236.00	221.00	232.00	82,933
2019-10-16	223.00	223.00	221.00	221.00	4,502
2019-10-15	209.00	237.00	209.00	209.00	127,608
2019-10-14	177.50	209.00	177.50	209.00	69,955
2019-10-11	170.00	177.50	170.00	177.50	15,889
2019-10-10	165.00	170.00	165.00	157.50	291,884
2019-10-09	157.50	157.50	157.50	157.50	7,191
2019-10-08	157.50	157.50	157.50	157.50	9,578
2019-10-07	157.50	157.50	157.50	157.50	10,771
2019-10-04	157.50	157.50	157.50	157.50	12,279
2019-10-03	162.50	162.50	157.50	157.50	19,279
2019-10-02	165.00	165.00	162.50	165.00	25,564
2019-10-01	175.00	175.00	165.00	165.00	13,080
2019-09-30	175.00	180.00	180.00	175.00	11,907
2019-09-27	175.00	175.00	175.00	175.00	9,494
2019-09-26	175.00	175.00	175.00	175.00	11,898
2019-09-25	1.68	1.73	1.63	1.73	25,064,379
2019-09-24	1.73	1.75	1.75	1.73	621,001
2019-09-23	1.73	1.70	1.70	1.73	378,509
2019-09-20	1.78	1.78	1.73	1.73	2,447,742
2019-09-19	1.78	1.78	1.78	1.78	614,866
2019-09-18	1.78	1.78	1.78	1.78	160,989
2019-09-17	1.90	1.90	1.78	1.78	1,504,986
2019-09-16	1.83	1.83	1.83	1.83	708,448
2019-09-13	1.83	1.83	1.83	1.83	1,359,372
2019-09-12	1.83	1.83	1.83	1.83	1,967,275
2019-09-11	1.83	1.83	1.73	1.83	2,464,518
2019-09-10	1.88	1.90	1.83	1.83	1,031,152
2019-09-09	1.95	1.95	1.88	1.88	1,457,625
2019-09-06	1.95	1.95	1.93	1.93	649,105
2019-09-05	1.98	1.98	1.90	1.95	5,741,780
2019-09-04	1.93	2.00	1.93	1.98	3,526,669
2019-09-03	1.93	1.93	1.93	1.93	15,721,814
2019-09-02	2.00	1.93	1.88	1.93	6,185,701
2019-08-30	1.93	2.15	1.93	1.93	12,855,882
2019-08-29	1.90	1.93	1.90	1.90	2,197,004
2019-08-28	2.03	2.03	1.90	1.90	2,299,010
2019-08-27	2.03	2.03	2.03	2.03	2,075,414
2019-08-23	2.03	2.03	2.03	2.03	162,687
2019-08-22	2.03	2.03	2.03	2.03	1,614,225
2019-08-21	2.03	2.03	2.03	2.03	70,358
2019-08-20	2.03	2.03	2.03	2.03	409,823
2019-08-19	2.08	2.08	2.03	2.03	851,901
2019-08-16	2.08	2.08	2.08	2.08	920,402
2019-08-15	2.08	2.08	2.00	2.08	1,442,621
2019-08-14	2.13	2.13	2.07	2.08	307,306
2019-08-13	2.13	2.13	2.13	2.13	386,454
2019-08-12	2.20	2.20	2.13	2.13	2,018,851
2019-08-09	2.23	2.23	2.20	2.20	633,894
2019-08-08	2.23	2.23	2.23	2.23	496,896
2019-08-07	2.25	2.38	2.23	2.23	1,222,643
2019-08-06	2.35	2.35	2.25	2.25	4,004,674
2019-08-05	2.28	2.40	2.28	2.35	4,264,265
2019-08-02	2.20	2.28	2.10	2.28	5,422,663
2019-08-01	2.25	2.43	2.20	2.20	7,771,719
2019-07-31	1.98	2.60	1.98	2.18	31,832,404
2019-07-30	1.90	1.98	1.90	1.98	4,102,943
2019-07-29	1.98	1.98	1.90	1.90	840,598
2019-07-26	1.85	2.05	1.85	1.98	6,438,824
2019-07-25	1.90	1.90	1.90	1.90	2,958,940
2019-07-24	1.90	1.90	1.90	1.90	527,750
2019-07-23	1.90	1.90	1.90	1.90	82,000
2019-07-22	1.95	1.95	1.90	1.90	2,462,685
2019-07-19	1.88	1.88	1.88	1.88	881,134
2019-07-18	1.88	1.88	1.88	1.88	304,832
2019-07-17	1.88	1.88	1.88	1.88	110,300
2019-07-16	1.88	1.88	1.88	1.88	6,467
2019-07-15	1.88	1.88	1.88	1.88	2,292,593
2019-07-12	1.88	1.88	1.88	1.88	2,618,597
2019-07-11	2.00	2.00	1.88	1.88	1,016,349
2019-07-10	1.93	1.90	1.89	1.93	977,641
2019-07-09	1.93	1.93	1.93	1.93	418,330
2019-07-08	1.88	1.90	1.88	1.90	239,024
2019-07-05	1.83	1.88	1.83	1.88	209,691
2019-07-04	1.93	1.93	1.83	1.83	1,539,675
2019-07-03	1.93	1.90	1.90	1.93	929,151
2019-07-02	2.03	2.03	1.93	1.93	1,051,378
2019-07-01	2.03	2.03	2.03	2.03	396,212
2019-06-28	2.05	2.05	2.00	2.03	1,002,266
2019-06-27	2.13	2.13	2.03	2.03	482,643
2019-06-26	2.15	2.15	2.13	2.13	336,293
2019-06-25	2.15	2.15	2.15	2.15	149,897
2019-06-24	2.15	2.15	2.15	2.15	15,000
2019-06-21	2.13	2.15	2.13	2.13	2,544,231
2019-06-20	2.20	2.20	2.13	2.13	422,485
2019-06-19	2.28	2.28	2.20	2.20	1,706,257
2019-06-18	2.28	2.28	2.28	2.28	192,727
2019-06-17	2.28	2.28	2.28	2.28	118,456
2019-06-14	2.18	2.48	2.18	2.28	3,268,487
2019-06-13	2.15	2.15	2.15	2.15	4,016,617
2019-06-12	2.25	2.25	2.15	2.15	3,755,664
2019-06-11	2.28	2.28	2.25	2.25	203,846
2019-06-10	2.28	2.28	2.28	2.28	46,810
2019-06-07	2.28	2.28	2.28	2.28	42,000
2019-06-06	2.25	2.28	2.25	2.28	3,410,320
2019-06-05	2.28	2.28	2.25	2.25	468,735
2019-06-04	2.35	2.35	2.28	2.28	1,325,763
2019-06-03	2.13	2.25	2.13	2.25	2,957,424
2019-05-31	2.13	2.13	2.13	2.13	1,185,679
2019-05-30	2.08	2.20	2.08	2.13	4,790,689
2019-05-29	2.08	2.08	2.08	2.08	92,394
2019-05-28	2.08	2.08	2.08	2.08	362,000
2019-05-24	2.23	2.23	2.08	2.08	1,556,989
2019-05-23	2.23	2.23	2.23	2.23	1,203,483
2019-05-22	2.25	2.25	2.20	2.23	524,397
2019-05-21	2.20	2.25	2.20	2.25	139,540
2019-05-20	2.23	2.23	2.15	2.15	970,773
2019-05-17	2.25	2.25	2.23	2.23	288,317
2019-05-16	2.28	2.28	2.25	2.25	216,694
2019-05-15	2.45	2.45	2.25	2.28	1,637,708
2019-05-14	2.45	2.45	2.45	2.45	935,779
2019-05-13	2.30	2.45	2.30	2.45	2,353,058
2019-05-10	2.35	2.35	2.28	2.30	1,728,760
2019-05-09	2.35	2.35	2.35	2.35	865,379
2019-05-08	2.58	2.58	2.35	2.35	1,245,985
2019-05-07	2.80	2.80	2.63	2.63	2,004,178

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