Util Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	106.00	106.00	104.50	104.50	6,963
2024-05-07	106.50	107.50	106.50	107.50	4,613
2024-05-06	106.50	106.50	106.50	106.50	0
2024-05-03	105.50	106.50	105.50	106.50	1,000
2024-05-02	104.50	105.50	104.50	105.50	3,614
2024-05-01	104.50	104.50	104.50	104.50	0
2024-04-30	107.00	107.00	104.50	104.50	14,892
2024-04-29	107.00	107.00	107.00	107.00	939
2024-04-26	107.00	107.00	107.00	107.00	11,759
2024-04-25	107.00	107.00	107.00	107.00	0
2024-04-24	106.50	113.00	113.00	113.00	5,587
2024-04-23	106.50	106.50	106.50	106.50	5,825
2024-04-22	106.50	106.50	106.50	106.50	2,540
2024-04-19	104.00	106.50	104.00	106.50	5,674
2024-04-18	104.50	104.50	104.00	104.00	5,000
2024-04-17	105.00	105.00	105.00	105.00	832
2024-04-16	106.00	106.00	106.00	106.00	4,245
2024-04-15	108.00	108.00	106.00	106.00	12,705
2024-04-12	108.00	108.00	108.00	108.00	40,855
2024-04-11	108.00	108.00	108.00	108.00	14,046
2024-04-10	108.00	108.50	108.00	108.50	10,668
2024-04-09	108.00	108.00	108.00	108.00	17,903
2024-04-08	108.00	109.00	108.00	108.00	21,981
2024-04-05	112.00	112.00	108.00	108.00	24,000
2024-04-04	112.50	113.00	112.00	112.00	2,544
2024-04-03	112.50	112.50	112.50	112.50	15,500
2024-04-02	112.00	112.50	112.00	112.50	45,843
2024-04-01	112.00	112.00	112.00	112.00	0
2024-03-29	112.00	112.00	112.00	112.00	0
2024-03-28	112.00	112.00	112.00	112.00	22,707
2024-03-27	108.50	108.50	108.50	108.50	7,519
2024-03-26	109.50	111.50	109.50	111.50	0
2024-03-25	110.00	110.00	109.50	109.50	4,000
2024-03-22	112.00	112.00	110.00	110.00	12,611
2024-03-21	112.00	108.00	108.00	108.00	28,025
2024-03-20	113.00	108.00	108.00	108.00	23,464
2024-03-19	113.00	113.00	113.00	113.00	3,325
2024-03-18	113.00	113.00	113.00	113.00	7,440
2024-03-15	113.00	113.00	113.00	113.00	1,825
2024-03-14	112.50	113.00	112.50	113.00	7,195
2024-03-13	112.50	112.50	112.50	112.50	521
2024-03-12	113.00	114.00	113.00	113.00	10,325
2024-03-11	113.00	113.00	113.00	113.00	202
2024-03-08	112.00	113.00	112.00	113.00	683
2024-03-07	110.00	110.00	110.00	110.00	22,402
2024-03-06	111.00	111.00	110.00	110.00	10,770
2024-03-05	111.00	111.00	111.00	111.00	8,347
2024-03-04	112.00	112.00	111.00	111.00	21,000
2024-03-01	114.50	114.50	112.00	112.00	23,965
2024-02-29	112.00	115.50	112.00	115.50	14,577
2024-02-28	114.00	114.00	112.00	112.00	10,075
2024-02-27	116.50	116.50	114.00	114.00	35,468
2024-02-26	116.00	116.00	116.00	116.00	0
2024-02-23	116.00	116.00	116.00	116.00	9,316
2024-02-22	117.00	117.00	115.00	116.00	14,581
2024-02-21	115.50	117.00	115.50	117.00	27,666
2024-02-20	116.00	116.00	115.50	115.50	9,670
2024-02-19	116.00	116.00	116.00	116.00	73
2024-02-16	117.50	118.50	116.00	116.00	4,064
2024-02-15	118.50	125.00	118.50	118.50	19,039
2024-02-14	118.00	117.00	117.00	117.00	20,853
2024-02-13	121.00	126.00	126.00	126.00	9,212
2024-02-12	121.00	121.00	121.00	121.00	11,325
2024-02-09	121.00	121.00	121.00	121.00	381
2024-02-08	121.00	121.00	117.00	121.00	1,881
2024-02-07	123.00	124.00	121.00	122.00	16,540
2024-02-06	123.00	124.00	123.00	124.00	0
2024-02-05	123.00	124.00	123.00	124.00	19,301
2024-02-02	123.00	124.00	118.00	124.00	24,749
2024-02-01	123.00	124.00	121.00	124.00	22,882
2024-01-31	123.00	124.00	123.00	123.00	1,370
2024-01-30	123.00	131.00	123.00	123.00	36
2024-01-29	124.00	124.00	123.00	123.00	8,263
2024-01-26	126.00	126.00	124.00	124.00	12,190
2024-01-25	126.00	126.00	126.00	126.00	1,581
2024-01-24	126.00	126.50	126.00	126.00	8,064
2024-01-23	127.00	127.00	126.00	126.00	0
2024-01-22	127.00	128.50	127.00	128.50	6,185
2024-01-19	127.00	127.00	127.00	127.00	75
2024-01-18	127.00	127.00	127.00	127.00	6,521
2024-01-17	125.50	127.00	125.50	127.00	0
2024-01-16	129.00	129.00	129.00	129.00	25,457
2024-01-15	129.00	129.00	129.00	129.00	0
2024-01-12	132.00	132.00	129.00	129.00	15,000
2024-01-11	131.50	132.00	131.50	132.00	4,293
2024-01-10	128.00	131.50	128.00	131.50	16,994
2024-01-09	127.50	128.00	127.50	128.00	759
2024-01-08	127.50	127.50	127.50	127.50	2,382
2024-01-05	129.00	129.00	129.00	129.00	0
2024-01-04	129.00	129.00	129.00	129.00	46,064
2024-01-03	128.00	129.00	128.00	129.00	9,581
2024-01-02	127.00	127.50	127.00	127.50	3,000
2024-01-01	127.00	127.00	127.00	127.00	0
2023-12-29	127.00	127.00	127.00	127.00	833
2023-12-28	126.00	127.00	126.00	127.00	4,001
2023-12-27	123.00	125.00	123.00	125.00	12,742
2023-12-26	123.00	123.00	123.00	123.00	0
2023-12-25	123.00	123.00	123.00	123.00	0
2023-12-22	121.00	123.00	121.00	123.00	253
2023-12-21	121.00	121.00	121.00	121.00	2,823
2023-12-20	119.50	121.00	119.00	121.00	2,814
2023-12-19	119.50	119.50	119.50	119.50	1,072
2023-12-18	120.50	120.50	120.50	120.50	0
2023-12-15	122.00	122.00	120.00	122.00	18,398
2023-12-14	120.00	120.00	118.00	119.00	21,408
2023-12-13	119.00	119.00	117.50	118.00	0
2023-12-12	119.00	117.50	117.00	117.50	305
2023-12-11	120.00	120.00	117.00	117.50	84
2023-12-08	119.00	119.00	117.50	118.00	416
2023-12-07	119.00	119.00	117.50	117.50	250
2023-12-06	117.50	117.50	117.00	117.50	58
2023-12-05	117.50	117.50	117.00	117.00	5,000
2023-12-04	117.50	117.50	117.00	117.00	0
2023-12-01	119.00	118.00	117.00	117.00	38,912
2023-11-30	117.00	117.50	117.00	117.50	4,195
2023-11-29	117.00	117.00	117.00	117.00	0
2023-11-28	120.50	120.50	118.50	119.00	7,458
2023-11-27	120.50	120.50	118.50	118.50	5,652
2023-11-24	120.00	120.00	118.00	118.50	0
2023-11-23	119.50	119.50	117.50	117.50	6,250
2023-11-22	119.50	119.50	117.50	117.50	3,500
2023-11-21	119.50	119.50	117.50	117.50	0
2023-11-20	119.00	119.00	117.00	117.50	927
2023-11-17	119.00	119.00	117.00	117.00	0
2023-11-16	119.00	119.00	117.00	117.00	0
2023-11-15	119.00	119.00	117.00	117.00	1,211
2023-11-14	119.00	119.00	117.00	117.00	12
2023-11-13	119.00	119.00	117.00	117.00	7,435
2023-11-10	119.00	119.00	117.00	117.00	19,000
2023-11-09	119.00	119.00	117.00	117.00	14,614
2023-11-08	119.00	119.00	117.00	117.00	65,787
2023-11-07	120.00	120.00	117.50	117.50	30,827
2023-11-06	120.00	124.00	124.00	124.00	34,955
2023-11-03	121.00	121.00	120.00	120.00	1,000
2023-11-02	119.50	120.00	118.50	120.00	0
2023-11-01	121.00	121.00	118.50	118.50	10,970
2023-10-31	120.00	120.00	119.00	120.00	15,955
2023-10-30	119.50	119.50	118.50	118.50	9,738
2023-10-27	119.50	119.50	118.50	118.50	1,680
2023-10-26	119.50	119.50	118.50	118.50	12,386
2023-10-25	119.50	119.50	118.50	118.50	14,508
2023-10-24	119.50	119.50	118.50	118.50	901
2023-10-23	120.00	120.00	118.50	119.50	0
2023-10-20	121.00	121.00	120.00	120.00	590
2023-10-19	121.00	121.00	120.00	120.00	90
2023-10-18	121.00	121.00	120.00	120.00	26,876
2023-10-17	121.00	121.00	121.00	121.00	9,604
2023-10-16	121.00	121.00	121.00	121.00	395
2023-10-13	121.00	121.00	121.00	121.00	22,500
2023-10-12	113.00	118.00	113.00	118.00	49,715
2023-10-11	116.00	122.00	112.00	115.00	928
2023-10-10	120.00	120.00	115.50	117.00	8,906
2023-10-09	123.00	123.00	121.00	121.00	24,705
2023-10-06	123.00	123.00	123.00	123.00	17,333
2023-10-05	123.00	123.00	123.00	123.00	0
2023-10-04	123.00	123.00	123.00	123.00	0
2023-10-03	122.00	123.00	122.00	123.00	0
2023-10-02	122.00	122.00	122.00	122.00	13,036
2023-09-29	126.00	126.00	122.00	122.00	18,900
2023-09-28	126.00	126.00	126.00	126.00	782
2023-09-27	127.00	124.00	124.00	124.00	2,093
2023-09-26	129.50	129.50	127.50	127.50	21,000
2023-09-25	131.00	131.50	131.00	131.50	26,432
2023-09-22	131.00	131.00	131.00	131.00	17,189
2023-09-21	131.00	131.00	131.00	131.00	2,866
2023-09-20	131.00	131.00	131.00	131.00	4,000
2023-09-19	132.00	132.00	130.00	131.00	88
2023-09-18	132.00	132.00	132.00	132.00	3,639
2023-09-15	132.00	132.00	132.00	132.00	3,043
2023-09-14	130.00	132.00	130.00	132.00	10,879
2023-09-13	130.00	130.00	128.00	128.00	0
2023-09-12	131.00	131.00	130.00	130.00	2,500
2023-09-11	131.00	131.00	130.00	130.00	12,575
2023-09-08	131.00	131.00	131.00	131.00	663
2023-09-07	133.00	133.00	131.00	131.00	19,036
2023-09-06	133.00	133.00	133.00	133.00	75
2023-09-05	136.00	136.00	133.00	133.00	3,288
2023-09-04	136.50	138.50	136.00	136.00	7,747
2023-09-01	139.50	139.50	136.50	136.50	100
2023-08-31	140.50	140.50	140.50	140.50	10,000
2023-08-30	140.50	140.50	140.50	140.50	0
2023-08-29	140.50	140.50	140.50	140.50	0
2023-08-28	140.50	140.50	140.50	140.50	0
2023-08-25	140.50	140.50	140.50	140.50	0
2023-08-24	140.50	140.50	140.50	140.50	0
2023-08-23	140.50	140.50	140.50	140.50	166
2023-08-22	141.00	141.00	140.50	140.50	1
2023-08-21	141.00	141.00	141.00	141.00	90
2023-08-18	141.00	141.00	141.00	141.00	2,500
2023-08-17	141.00	141.00	141.00	141.00	1,777
2023-08-16	140.50	140.50	139.00	139.00	8,536
2023-08-15	142.50	142.50	140.50	140.50	19,121
2023-08-14	144.00	144.00	142.50	142.50	10,623
2023-08-11	144.00	144.00	144.00	144.00	11,699
2023-08-10	144.00	144.00	144.00	144.00	0
2023-08-09	144.00	144.00	144.00	144.00	67
2023-08-08	144.00	144.00	144.00	144.00	3,775
2023-08-07	144.00	144.00	144.00	144.00	0
2023-08-04	144.00	144.00	144.00	144.00	4,118
2023-08-03	145.00	145.00	144.00	144.00	0
2023-08-02	145.00	145.00	145.00	145.00	0
2023-08-01	145.50	145.50	145.50	145.50	106
2023-07-31	145.50	145.50	145.50	145.50	22,500
2023-07-28	145.50	145.50	145.50	145.50	0
2023-07-27	145.50	145.50	145.50	145.50	0
2023-07-26	145.50	145.50	145.50	145.50	3,089
2023-07-25	145.50	145.50	145.50	145.50	428
2023-07-24	145.00	145.50	145.00	145.50	3,262
2023-07-21	145.50	146.00	145.50	146.00	0
2023-07-20	145.50	145.50	145.50	145.50	1,352
2023-07-19	145.50	145.50	145.50	145.50	178
2023-07-18	146.00	146.00	145.50	145.50	9,630
2023-07-17	146.00	146.00	146.00	146.00	0
2023-07-14	147.00	147.00	147.00	147.00	1,926
2023-07-13	147.00	147.00	146.00	147.00	5,355
2023-07-12	144.00	146.00	144.00	146.00	8,349
2023-07-11	144.00	144.00	144.00	144.00	13,358
2023-07-10	144.00	144.00	144.00	144.00	872
2023-07-07	143.00	144.00	143.00	144.00	555
2023-07-06	143.00	143.00	143.00	143.00	7,056
2023-07-05	143.50	144.00	144.00	144.00	6,605
2023-07-04	144.00	144.00	143.50	143.50	0
2023-07-03	145.00	145.00	145.00	145.00	15,243
2023-06-30	144.00	145.00	144.00	145.00	2,000
2023-06-29	143.00	145.00	143.00	145.00	0
2023-06-28	143.50	143.50	143.00	143.00	10,562
2023-06-27	143.50	143.50	143.50	143.50	5,204
2023-06-26	144.00	144.00	143.50	143.50	117
2023-06-23	144.00	145.00	145.00	145.00	1,000
2023-06-22	144.00	145.00	144.00	144.00	3,225
2023-06-21	144.00	144.00	144.00	144.00	0
2023-06-20	144.00	144.00	144.00	144.00	2
2023-06-19	144.00	144.00	144.00	144.00	208
2023-06-16	144.00	146.50	143.00	146.50	3,999
2023-06-15	145.50	141.00	141.00	141.00	1,000
2023-06-14	143.00	144.50	143.00	144.50	0
2023-06-13	144.00	144.50	144.00	144.50	0
2023-06-12	143.00	142.00	142.00	142.00	31,598
2023-06-09	141.50	141.50	141.50	141.50	0
2023-06-08	141.00	141.00	141.00	141.00	7,673
2023-06-07	141.50	139.00	139.00	139.00	6,235
2023-06-06	141.50	141.50	141.50	141.50	6,000
2023-06-05	141.50	141.50	141.50	141.50	0
2023-06-02	141.50	141.50	141.50	141.50	1,314
2023-06-01	141.50	141.50	141.50	141.50	7,674
2023-05-31	143.50	143.50	143.50	143.50	29,639
2023-05-30	143.50	143.50	143.50	143.50	4,259
2023-05-29	143.50	143.50	143.50	143.50	0
2023-05-26	143.50	143.50	143.50	143.50	0
2023-05-25	143.50	143.50	143.50	143.50	2,750
2023-05-24	147.00	147.00	143.50	143.50	0
2023-05-23	147.00	147.00	147.00	147.00	6,415
2023-05-22	146.50	147.00	144.00	147.00	3,892
2023-05-19	146.50	146.50	146.50	146.50	18,761
2023-05-18	146.00	146.00	146.00	146.00	0
2023-05-17	146.00	146.00	146.00	146.00	6,825
2023-05-16	146.00	146.00	146.00	146.00	2,500
2023-05-15	145.00	146.00	145.00	146.00	1,500
2023-05-12	144.50	145.50	144.50	145.50	5,479
2023-05-11	144.50	144.50	144.50	144.50	0
2023-05-10	139.50	144.50	139.50	144.50	3,948
2023-05-09	139.50	142.00	139.50	139.50	205
2023-05-08	141.00	141.00	141.00	141.00	0
2023-05-05	138.00	141.00	138.00	141.00	6,962
2023-05-04	141.00	141.00	139.00	141.00	2,800
2023-05-03	138.50	141.00	138.50	141.00	332
2023-05-02	137.50	141.00	138.00	141.00	29,158
2023-05-01	140.50	140.50	140.50	140.50	0
2023-04-28	139.00	140.50	139.00	140.50	5,470
2023-04-27	139.00	139.00	139.00	139.00	11,000
2023-04-26	138.00	140.00	138.00	140.00	8,094
2023-04-25	135.50	139.00	135.50	139.00	12,580
2023-04-24	135.50	135.50	135.50	135.50	31,090
2023-04-21	135.50	135.50	135.50	135.50	0
2023-04-20	137.00	137.00	135.50	135.50	2,502
2023-04-19	129.50	137.00	129.50	137.00	8,190
2023-04-18	130.00	130.00	129.50	129.50	13,911
2023-04-17	129.00	130.00	129.00	130.00	9,787
2023-04-14	128.00	129.00	128.00	129.00	1,500
2023-04-13	128.00	128.50	128.00	128.50	2,078
2023-04-12	128.00	128.50	128.00	128.50	2,615
2023-04-11	128.00	128.50	128.00	128.50	3,730
2023-04-10	128.50	128.50	128.50	128.50	0
2023-04-07	128.50	128.50	128.50	128.50	0
2023-04-06	128.00	128.50	128.00	128.50	25,616
2023-04-05	129.00	129.00	129.00	129.00	23,386
2023-04-04	129.00	129.00	129.00	129.00	3,872
2023-04-03	128.50	128.50	128.50	128.50	229
2023-03-31	128.50	128.50	128.50	128.50	3,529
2023-03-30	129.50	129.50	128.50	128.50	19,772
2023-03-29	129.00	129.50	129.00	129.50	9,575
2023-03-28	129.00	129.00	128.50	128.50	25,013
2023-03-27	128.00	129.00	128.00	129.00	3,895
2023-03-24	131.00	131.00	128.00	128.00	19,589
2023-03-23	131.00	132.00	130.00	131.00	3,579
2023-03-22	135.00	135.00	131.00	131.00	37,827
2023-03-21	135.00	135.00	135.00	135.00	1,223
2023-03-20	135.00	135.00	132.00	135.00	14,700
2023-03-17	141.00	141.00	137.00	137.00	31,832
2023-03-16	141.00	141.00	141.00	141.00	6,175
2023-03-15	141.00	141.00	141.00	141.00	2,083
2023-03-14	141.00	141.00	141.00	141.00	3,385
2023-03-13	146.00	146.00	142.50	142.50	75,590
2023-03-10	138.00	139.50	138.00	139.50	41,549
2023-03-09	142.00	142.00	141.00	141.00	16,500
2023-03-08	142.00	142.00	142.00	142.00	5,058
2023-03-07	142.00	142.00	142.00	142.00	0
2023-03-06	143.00	143.00	142.00	142.00	16,280
2023-03-03	144.00	144.00	143.00	143.00	11,877
2023-03-02	144.00	144.00	143.00	144.00	10,598
2023-03-01	143.00	146.00	138.00	146.00	79,406
2023-02-28	146.50	146.50	143.00	143.00	20,961
2023-02-27	146.50	146.50	146.50	146.50	10,530
2023-02-24	151.00	154.00	146.50	146.50	198,079
2023-02-23	151.00	154.00	151.00	154.00	809
2023-02-22	151.00	154.00	151.00	154.00	0
2023-02-21	153.00	155.50	153.00	154.00	27,614
2023-02-20	153.00	155.50	153.00	155.50	189
2023-02-17	158.00	158.00	153.00	155.50	14,000
2023-02-16	160.00	160.00	157.50	159.50	46,547
2023-02-15	159.00	160.00	151.00	160.00	10,000
2023-02-14	160.00	160.00	159.00	159.00	16,604
2023-02-13	160.00	160.00	160.00	160.00	710
2023-02-10	160.00	160.00	160.00	160.00	0
2023-02-09	160.00	160.00	160.00	160.00	750
2023-02-08	161.50	161.50	161.50	161.50	181,205
2023-02-07	163.00	164.00	160.00	161.50	7,000
2023-02-06	163.00	163.00	163.00	163.00	0
2023-02-03	162.00	163.00	162.00	163.00	421
2023-02-02	162.00	162.00	162.00	162.00	7,193
2023-02-01	162.00	162.00	162.00	162.00	10,161
2023-01-31	162.00	162.00	162.00	162.00	62
2023-01-30	162.00	162.00	162.00	162.00	22,402
2023-01-27	163.00	163.00	163.00	163.00	17,913
2023-01-26	163.00	163.00	163.00	163.00	107,800
2023-01-25	162.50	163.00	162.50	163.00	3,103
2023-01-24	161.00	162.50	161.00	162.50	16,110
2023-01-23	159.00	161.00	159.00	161.00	7,000
2023-01-20	158.00	159.00	158.00	159.00	21,558
2023-01-19	162.00	162.00	158.00	158.00	23,278
2023-01-18	160.00	162.00	160.00	162.00	630
2023-01-17	158.50	160.00	158.50	160.00	1,271
2023-01-16	158.00	158.50	158.00	158.50	12,384
2023-01-13	157.50	160.00	160.00	160.00	17,660
2023-01-12	157.50	157.50	157.50	157.50	5,844
2023-01-11	157.50	157.50	157.50	157.50	0
2023-01-10	158.00	158.00	157.50	157.50	16,230
2023-01-09	158.00	158.00	158.00	158.00	0
2023-01-06	157.50	158.00	157.50	158.00	116
2023-01-05	155.00	157.50	155.00	157.50	6,904
2023-01-04	156.50	156.50	155.00	155.00	21,864
2023-01-03	160.00	160.00	156.50	156.50	20,066
2023-01-02	160.00	160.00	160.00	160.00	0
2022-12-30	160.00	160.00	160.00	160.00	0
2022-12-29	160.00	160.00	160.00	160.00	960
2022-12-28	160.00	160.00	160.00	160.00	3,366
2022-12-27	155.00	155.00	155.00	155.00	0
2022-12-26	155.00	155.00	155.00	155.00	0
2022-12-23	155.00	155.00	155.00	155.00	28,286
2022-12-22	155.00	156.00	155.00	155.00	3,000
2022-12-21	155.00	156.00	155.00	156.00	0
2022-12-20	158.00	158.00	156.00	156.00	2,002
2022-12-19	160.00	160.00	160.00	160.00	154
2022-12-16	160.00	160.00	160.00	160.00	2,000
2022-12-15	162.00	162.00	160.00	160.00	0
2022-12-14	153.00	160.00	153.00	160.00	2,835
2022-12-13	146.00	153.00	146.00	153.00	428
2022-12-12	153.00	153.00	153.00	153.00	3,687
2022-12-09	155.00	156.00	154.00	154.00	5,129
2022-12-08	155.00	156.00	155.00	156.00	21,636
2022-12-07	158.50	158.50	155.00	156.00	9,500
2022-12-06	165.00	168.00	161.00	161.00	1
2022-12-05	168.00	170.00	168.00	170.00	165,500
2022-12-02	168.00	168.00	168.00	168.00	0
2022-12-01	168.00	168.00	168.00	168.00	2,125
2022-11-30	168.00	168.00	168.00	168.00	7,978
2022-11-29	169.00	169.00	168.00	168.00	4,661
2022-11-28	169.50	169.50	169.00	169.00	0
2022-11-25	169.50	169.50	169.50	169.50	546
2022-11-24	168.50	169.50	168.50	169.50	564
2022-11-23	168.50	168.50	168.50	168.50	0
2022-11-22	169.50	169.50	169.50	169.50	14,291
2022-11-21	168.00	169.00	168.00	169.00	1,770
2022-11-18	165.00	168.00	165.00	168.00	3,585
2022-11-17	165.00	165.00	165.00	165.00	2,070
2022-11-16	166.00	166.00	165.00	165.00	26,575
2022-11-15	164.00	165.00	164.00	164.00	52,911
2022-11-14	166.00	166.00	160.00	160.00	7,485
2022-11-11	171.00	171.00	166.00	166.00	184,840
2022-11-10	168.50	168.50	166.00	166.50	14,926
2022-11-09	170.50	173.00	168.50	168.50	36,500
2022-11-08	182.50	182.50	174.50	174.50	9,548
2022-11-07	176.00	176.50	176.00	176.50	41,000
2022-11-04	166.00	176.00	166.00	176.00	21,673
2022-11-03	166.00	166.00	166.00	166.00	10,272
2022-11-02	173.50	173.50	166.00	166.00	1,000
2022-11-01	173.50	173.50	173.50	173.50	8,533
2022-10-31	163.50	163.50	163.50	163.50	387
2022-10-28	163.50	163.50	163.50	163.50	0
2022-10-27	168.50	169.00	163.50	163.50	9,500
2022-10-26	171.00	171.50	169.00	169.00	5,385
2022-10-25	171.00	171.50	171.00	171.50	0
2022-10-24	173.50	174.00	171.50	171.50	0
2022-10-21	173.50	174.00	173.50	174.00	0
2022-10-20	173.50	174.00	173.50	174.00	0
2022-10-19	173.50	174.00	173.50	174.00	328
2022-10-18	174.00	174.00	174.00	174.00	3,500
2022-10-17	175.50	175.50	174.00	174.00	2,449
2022-10-14	175.50	175.50	175.50	175.50	0
2022-10-13	175.50	175.50	175.50	175.50	0
2022-10-12	178.50	178.50	175.50	175.50	3,641
2022-10-11	176.00	176.00	176.00	176.00	0
2022-10-10	178.00	178.00	172.00	178.00	1,765
2022-10-07	183.50	186.00	177.00	179.00	15,277
2022-10-06	185.00	187.50	177.00	186.00	5,886
2022-10-05	188.50	188.50	177.00	187.50	610
2022-10-04	188.50	188.50	177.00	188.50	2,439
2022-10-03	186.00	188.50	177.00	187.50	72,993
2022-09-30	186.00	188.50	177.00	188.50	3,374
2022-09-29	186.00	188.50	177.00	188.50	0
2022-09-28	186.00	188.50	177.00	188.50	0
2022-09-27	186.00	188.50	177.00	188.50	2,083
2022-09-26	189.00	189.50	177.00	188.50	2,500
2022-09-23	189.00	189.50	177.00	189.50	0
2022-09-22	192.00	192.00	180.00	188.50	0
2022-09-21	192.00	192.00	180.00	192.00	0
2022-09-20	190.00	192.00	180.00	192.00	12
2022-09-19	190.00	190.00	190.00	190.00	0
2022-09-16	190.00	190.00	180.00	190.00	14,992
2022-09-15	190.00	192.50	185.00	190.00	2,413
2022-09-14	190.00	192.50	185.00	192.50	4,000
2022-09-13	192.00	195.00	185.00	192.50	2,761
2022-09-12	190.00	193.50	185.00	193.50	0
2022-09-09	193.00	195.00	185.00	195.00	11,188
2022-09-08	187.00	193.50	185.00	193.50	603
2022-09-07	184.50	189.00	184.50	189.00	0
2022-09-06	184.50	189.00	184.50	189.00	0
2022-09-05	185.50	190.00	185.00	189.00	0
2022-09-02	185.50	190.00	185.00	190.00	1,830
2022-09-01	195.50	195.50	190.00	190.00	5,000
2022-08-31	187.00	195.50	187.00	195.50	1,400
2022-08-30	191.00	199.50	191.00	195.50	10,344
2022-08-29	199.50	199.50	199.50	199.50	0
2022-08-26	193.00	201.50	193.00	199.50	16,856
2022-08-25	194.00	200.50	193.00	200.50	30,886
2022-08-24	194.00	198.50	193.00	198.50	0
2022-08-23	194.00	198.50	189.00	198.50	4,684
2022-08-22	191.00	196.50	183.00	196.50	15,286
2022-08-19	191.00	192.50	183.00	192.50	12
2022-08-18	193.50	193.50	183.00	192.50	5,277
2022-08-17	193.50	193.50	183.00	193.50	14,000
2022-08-16	193.50	193.50	183.00	193.50	0
2022-08-15	193.00	193.50	185.00	193.50	24,507
2022-08-12	195.00	195.00	186.00	193.50	5,500
2022-08-11	189.50	199.00	185.00	195.00	22,720
2022-08-10	188.50	189.50	183.00	189.50	67
2022-08-09	188.00	188.50	183.00	188.50	5,664
2022-08-08	188.00	188.00	183.00	188.00	619
2022-08-05	188.00	188.00	183.00	188.00	0
2022-08-04	188.00	188.00	183.00	188.00	0
2022-08-03	188.00	188.50	183.00	188.00	0
2022-08-02	187.00	188.50	180.00	188.00	1,854
2022-08-01	183.00	187.00	172.00	187.00	784
2022-07-29	181.00	183.00	168.00	183.00	13,653
2022-07-28	181.00	181.00	168.00	181.00	3,237
2022-07-27	180.50	181.00	167.00	181.00	0
2022-07-26	181.00	181.00	168.00	181.00	5,000
2022-07-25	180.50	180.50	167.00	180.50	4,438
2022-07-22	180.50	180.50	167.00	180.50	6,761
2022-07-21	180.50	180.50	167.00	180.50	12,082
2022-07-20	182.00	182.00	167.00	180.50	898
2022-07-19	180.50	180.50	167.00	180.50	6,074
2022-07-18	180.50	180.50	167.00	180.50	81
2022-07-15	182.00	183.00	172.00	180.50	0
2022-07-14	184.00	184.00	174.00	184.00	739
2022-07-13	187.00	187.00	180.00	184.00	1,375
2022-07-12	187.00	187.00	180.00	187.00	1,442
2022-07-11	187.00	187.00	180.00	187.00	3,115
2022-07-08	187.00	187.00	180.00	187.00	557
2022-07-07	191.00	191.00	180.00	187.00	31,135
2022-07-06	195.50	195.50	183.00	191.00	10,000
2022-07-05	195.50	195.50	183.00	195.50	78
2022-07-04	186.50	187.50	183.00	187.50	3,967
2022-07-01	186.50	186.50	185.50	186.50	24,526
2022-06-30	197.50	197.50	185.00	187.50	18,284
2022-06-29	200.00	200.00	190.00	200.00	27,180
2022-06-28	195.00	197.00	184.00	197.00	8,000
2022-06-27	191.00	195.00	184.00	195.00	0
2022-06-24	193.00	193.00	186.00	191.00	2,629
2022-06-23	192.00	195.00	192.00	193.00	20,146
2022-06-22	199.00	201.00	194.00	197.00	26,000
2022-06-21	206.00	206.00	196.00	203.00	0
2022-06-20	212.00	213.00	200.00	208.00	43,076
2022-06-17	211.00	213.00	202.00	213.00	8,932
2022-06-16	214.00	214.00	204.00	211.00	2,000
2022-06-15	214.00	214.00	204.00	209.00	1,572
2022-06-14	214.00	214.00	204.00	214.00	2,963
2022-06-13	215.00	215.00	204.00	207.00	4,009
2022-06-10	216.00	217.00	202.00	216.00	562
2022-06-09	216.00	216.00	202.00	216.00	99
2022-06-08	217.00	217.00	204.00	216.00	2,315
2022-06-07	216.00	216.00	202.00	216.00	10,586
2022-06-06	214.00	216.00	216.00	216.00	5,592
2022-06-03	214.00	214.00	214.00	214.00	0
2022-06-02	214.00	214.00	214.00	214.00	0
2022-06-01	215.00	216.00	204.00	214.00	26,086
2022-05-31	214.00	215.00	202.00	215.00	98
2022-05-30	214.00	214.00	202.00	214.00	2,500
2022-05-27	214.00	214.00	202.00	214.00	0
2022-05-26	215.00	215.00	215.00	215.00	600
2022-05-25	216.00	216.00	202.00	216.00	1,375
2022-05-24	206.00	206.00	202.00	206.00	1,420
2022-05-23	213.00	213.00	202.00	209.00	20,904
2022-05-20	213.00	213.00	202.00	213.00	20,208
2022-05-19	219.00	219.00	213.00	213.00	12
2022-05-18	219.00	220.00	216.00	219.00	3,392
2022-05-17	226.00	227.00	216.00	220.00	3,863
2022-05-16	226.00	227.00	216.00	227.00	3
2022-05-13	226.00	227.00	216.00	227.00	0
2022-05-12	221.00	227.00	216.00	227.00	3,500
2022-05-11	224.00	224.00	220.00	224.00	8,752
2022-05-10	225.00	225.00	220.00	225.00	4,673
2022-05-09	225.00	225.00	220.00	225.00	3,396
2022-05-06	227.00	227.00	224.00	227.00	449
2022-05-05	230.00	230.00	226.00	227.00	15,948
2022-05-04	238.00	238.00	228.00	230.00	4,382
2022-05-03	238.00	238.00	228.00	238.00	658
2022-05-02	238.00	238.00	238.00	238.00	0
2022-04-29	236.00	238.00	226.00	238.00	2,000
2022-04-28	230.00	236.00	226.00	236.00	500
2022-04-27	231.00	231.00	226.00	230.00	6,871
2022-04-26	224.00	236.00	224.00	231.00	6,258
2022-04-25	236.00	236.00	226.00	236.00	25,008
2022-04-22	236.00	236.00	226.00	236.00	9,075
2022-04-21	230.00	238.00	230.00	236.00	1,503
2022-04-20	240.00	230.00	230.00	230.00	32,200
2022-04-19	240.00	234.00	234.00	234.00	9,564
2022-04-18	238.00	238.00	238.00	238.00	0
2022-04-15	238.00	238.00	238.00	238.00	0
2022-04-14	239.00	240.00	230.00	238.00	17,283
2022-04-13	234.00	239.00	224.00	239.00	7,836
2022-04-12	234.00	236.00	224.00	236.00	2,431
2022-04-11	236.00	236.00	224.00	236.00	4,120
2022-04-08	244.00	244.00	240.00	244.00	17,122
2022-04-07	246.00	246.00	244.00	244.00	7,351
2022-04-06	235.00	246.00	224.00	246.00	8,595
2022-04-05	238.00	238.00	228.00	238.00	1,000
2022-04-04	238.00	238.00	228.00	238.00	1,682
2022-04-01	241.00	238.00	238.00	238.00	32,350
2022-03-31	241.00	241.00	234.00	240.00	27,926
2022-03-30	241.00	241.00	234.00	240.00	38,487
2022-03-29	241.00	241.00	234.00	240.00	16
2022-03-28	235.00	240.00	222.00	240.00	16,086
2022-03-25	241.00	241.00	234.00	240.00	12,528
2022-03-24	239.00	240.00	230.00	240.00	3,400
2022-03-23	239.00	239.00	230.00	238.00	0
2022-03-22	235.00	238.00	222.00	238.00	8,621
2022-03-21	235.00	235.00	222.00	234.00	0
2022-03-18	235.00	235.00	222.00	234.00	2,584
2022-03-17	239.00	239.00	230.00	238.00	0
2022-03-16	231.00	233.00	220.00	233.00	423
2022-03-15	224.00	227.00	212.00	227.00	10,334
2022-03-14	225.00	230.00	230.00	225.00	250
2022-03-11	225.00	225.00	212.00	225.00	0
2022-03-10	225.00	225.00	212.00	225.00	212
2022-03-09	224.00	225.00	212.00	225.00	92
2022-03-08	226.00	228.00	216.00	224.00	8,269
2022-03-07	226.00	228.00	216.00	228.00	0
2022-03-04	231.00	231.00	228.00	228.00	2,514
2022-03-03	228.00	229.00	224.00	228.00	132,763
2022-03-02	227.00	228.00	224.00	228.00	11,421
2022-03-01	229.00	229.00	224.00	227.00	8,934
2022-02-28	229.00	229.00	224.00	229.00	1,000
2022-02-25	232.00	232.00	229.00	229.00	15,352
2022-02-24	229.00	230.00	224.00	230.00	47,652
2022-02-23	232.00	232.00	224.00	232.00	8,625
2022-02-22	240.00	240.00	232.00	232.00	5,245
2022-02-21	245.00	245.00	232.00	241.00	5,180
2022-02-18	245.00	245.00	232.00	245.00	359
2022-02-17	241.00	246.00	241.00	245.00	5,078
2022-02-16	246.00	246.00	232.00	241.00	22,400
2022-02-15	247.00	249.00	238.00	246.00	16,714
2022-02-14	249.00	249.00	238.00	249.00	18,529
2022-02-11	251.00	251.00	238.00	251.00	0
2022-02-10	254.00	254.00	248.00	251.00	9,158
2022-02-09	249.00	249.00	238.00	249.00	7,087
2022-02-08	248.00	250.00	238.00	248.00	498
2022-02-07	248.00	248.00	238.00	248.00	32,500
2022-02-04	248.00	248.00	238.00	248.00	25,496
2022-02-03	248.00	248.00	238.00	248.00	0
2022-02-02	250.00	242.00	242.00	251.00	18,458
2022-02-01	250.00	250.00	242.00	250.00	0
2022-01-31	250.00	250.00	242.00	250.00	3,325
2022-01-28	250.00	250.00	242.00	250.00	0
2022-01-27	250.00	250.00	242.00	250.00	312
2022-01-26	250.00	251.00	240.00	250.00	1,918
2022-01-25	248.00	250.00	238.00	250.00	4,433
2022-01-24	248.00	248.00	238.00	248.00	2,945
2022-01-21	248.00	248.00	238.00	248.00	4,207
2022-01-20	250.00	250.00	240.00	250.00	0
2022-01-19	255.00	255.00	244.00	253.00	37,000
2022-01-18	255.00	255.00	244.00	253.00	53,152
2022-01-17	244.00	253.00	238.00	253.00	22,542
2022-01-14	248.00	248.00	238.00	244.00	4,358
2022-01-13	250.00	250.00	240.00	250.00	114
2022-01-12	250.00	250.00	240.00	250.00	1,091
2022-01-11	250.00	250.00	240.00	250.00	3,503
2022-01-10	247.00	250.00	238.00	250.00	14,953
2022-01-07	246.00	247.00	236.00	247.00	3,000
2022-01-06	246.00	246.00	236.00	246.00	2,725
2022-01-05	248.00	248.00	238.00	248.00	0
2022-01-04	251.00	251.00	242.00	250.00	19,364
2022-01-03	250.00	250.00	250.00	250.00	0
2021-12-31	248.00	250.00	238.00	250.00	1,163
2021-12-30	250.00	250.00	240.00	250.00	0
2021-12-29	251.00	251.00	246.00	250.00	248
2021-12-28	251.00	251.00	251.00	251.00	0
2021-12-27	251.00	251.00	251.00	251.00	0
2021-12-24	245.00	251.00	246.00	251.00	28,926
2021-12-23	247.00	247.00	244.00	245.00	1,067
2021-12-22	249.00	249.00	242.00	246.00	10,000
2021-12-21	246.00	242.00	242.00	246.00	18,227
2021-12-20	243.00	246.00	236.00	246.00	11,455
2021-12-17	237.00	243.00	230.00	243.00	12,237
2021-12-16	234.00	237.00	228.00	237.00	9,419
2021-12-15	233.00	234.00	228.00	234.00	5,593
2021-12-14	233.00	233.00	228.00	233.00	2,666
2021-12-13	233.00	233.00	228.00	233.00	2,000
2021-12-10	235.00	235.00	230.00	233.00	5,367
2021-12-09	238.00	239.00	235.00	235.00	20,754
2021-12-08	238.00	239.00	236.00	239.00	12,202
2021-12-07	245.00	245.00	240.00	242.00	28,465
2021-12-06	244.00	245.00	238.00	245.00	12,193
2021-12-03	245.00	246.00	240.00	246.00	18,100
2021-12-02	245.00	245.00	240.00	245.00	5,525
2021-12-01	245.00	245.00	240.00	245.00	5,000
2021-11-30	247.00	247.00	239.00	245.00	3,813
2021-11-29	246.00	247.00	240.00	247.00	4,649
2021-11-26	245.00	240.00	240.00	240.00	5,210
2021-11-25	246.00	252.00	242.00	252.00	15,451
2021-11-24	247.00	248.00	242.00	246.00	3,124
2021-11-23	250.00	250.00	242.00	247.00	7,001
2021-11-22	251.00	251.00	244.00	249.00	25,892
2021-11-19	250.00	250.00	242.00	249.00	13,247
2021-11-18	245.00	240.00	240.00	240.00	23,580
2021-11-17	245.00	240.00	240.00	240.00	2,362
2021-11-16	245.00	245.00	240.00	245.00	8,215
2021-11-15	247.00	247.00	245.00	245.00	28,562
2021-11-12	245.00	244.00	244.00	244.00	74,451
2021-11-11	244.00	253.00	242.00	242.00	9,317
2021-11-10	244.00	247.00	240.00	247.00	15,969
2021-11-09	251.00	254.00	244.00	244.00	30,962
2021-11-08	255.00	256.00	246.00	254.00	22,678
2021-11-05	260.00	260.00	250.00	256.00	121,219
2021-11-04	260.00	260.00	250.00	260.00	6,294
2021-11-03	258.00	258.00	250.00	258.00	17
2021-11-02	258.00	258.00	250.00	258.00	1,180
2021-11-01	262.00	262.00	254.00	262.00	39,504
2021-10-29	262.00	262.00	254.00	262.00	5,871
2021-10-28	262.00	262.00	254.00	262.00	0
2021-10-27	260.00	262.00	250.00	262.00	10,212
2021-10-26	260.00	260.00	250.00	260.00	8,373
2021-10-25	260.00	260.00	250.00	260.00	1
2021-10-22	262.00	262.00	254.00	262.00	51,385
2021-10-21	261.00	262.00	252.00	262.00	0
2021-10-20	260.00	261.00	250.00	261.00	2,999
2021-10-19	260.00	260.00	250.00	260.00	2,335
2021-10-18	260.00	260.00	250.00	260.00	1
2021-10-15	262.00	264.00	254.00	264.00	0
2021-10-14	250.00	260.00	250.00	260.00	8,900
2021-10-13	258.00	250.00	250.00	256.00	38,487
2021-10-12	266.00	266.00	258.00	258.00	7,500
2021-10-11	266.00	266.00	262.00	266.00	8,624
2021-10-08	265.00	266.00	260.00	266.00	12,458
2021-10-07	266.00	266.00	262.00	265.00	5,595
2021-10-06	265.00	265.00	260.00	265.00	11,251
2021-10-05	266.00	266.00	262.00	265.00	72,644
2021-10-04	265.00	266.00	260.00	266.00	9,012
2021-10-01	265.00	265.00	260.00	265.00	25,939
2021-09-30	267.00	268.00	262.00	267.00	12,886
2021-09-29	271.00	271.00	262.00	267.00	7,877
2021-09-28	272.00	272.00	262.00	267.00	5,957
2021-09-27	274.00	274.00	266.00	267.00	0
2021-09-24	274.00	274.00	266.00	269.00	2,250
2021-09-23	266.00	268.00	260.00	268.00	13,619
2021-09-22	265.00	266.00	260.00	266.00	6,701
2021-09-21	265.00	265.00	260.00	265.00	8,847
2021-09-20	270.00	271.00	265.00	265.00	12,389
2021-09-17	270.00	271.00	266.00	271.00	212,384
2021-09-16	270.00	271.00	266.00	271.00	6,740
2021-09-15	274.00	275.00	266.00	271.00	10,295
2021-09-14	274.00	275.00	266.00	275.00	13,561
2021-09-13	274.00	275.00	266.00	275.00	0
2021-09-10	274.00	275.00	266.00	275.00	3,000
2021-09-09	274.00	275.00	266.00	275.00	56
2021-09-08	277.00	277.00	270.00	277.00	1,452
2021-09-07	275.00	277.00	266.00	277.00	8,961
2021-09-06	275.00	275.00	266.00	275.00	1,099
2021-09-03	273.00	275.00	266.00	275.00	400
2021-09-02	272.00	274.00	266.00	274.00	800
2021-09-01	274.00	274.00	268.00	274.00	364
2021-08-31	271.00	274.00	268.00	274.00	14,223
2021-08-30	271.00	271.00	271.00	271.00	0
2021-08-27	271.00	271.00	268.00	271.00	5,000
2021-08-26	271.00	271.00	268.00	271.00	4,602
2021-08-25	274.00	274.00	268.00	272.00	6,348
2021-08-24	279.00	279.00	270.00	274.00	15,545
2021-08-23	278.00	279.00	268.00	279.00	35,520
2021-08-20	278.00	278.00	268.00	278.00	3,124
2021-08-19	278.00	278.00	268.00	278.00	6,270
2021-08-18	278.00	278.00	268.00	278.00	474
2021-08-17	276.00	278.00	268.00	278.00	4,079
2021-08-16	277.00	277.00	268.00	277.00	8,661
2021-08-13	279.00	279.00	270.00	279.00	9,826
2021-08-12	274.00	277.00	266.00	277.00	23,050
2021-08-11	273.00	274.00	264.00	274.00	53,975
2021-08-10	273.00	273.00	264.00	273.00	7,344
2021-08-09	273.00	273.00	264.00	273.00	5,008
2021-08-06	271.00	273.00	266.00	266.00	93,162
2021-08-05	271.00	271.00	262.00	271.00	0
2021-08-04	271.00	271.00	262.00	271.00	6,250
2021-08-03	274.00	274.00	264.00	271.00	7,877
2021-08-02	274.00	274.00	264.00	274.00	1,061
2021-07-30	274.00	274.00	264.00	274.00	1,000
2021-07-29	274.00	274.00	264.00	274.00	1,808
2021-07-28	275.00	274.00	274.00	274.00	48,898
2021-07-27	275.00	276.00	266.00	276.00	8,863
2021-07-26	277.00	277.00	270.00	274.00	1,081
2021-07-23	277.00	277.00	270.00	277.00	10,299
2021-07-22	280.00	280.00	276.00	277.00	11,347
2021-07-21	277.00	282.00	282.00	282.00	9,132
2021-07-20	275.00	277.00	268.00	277.00	6,049
2021-07-19	279.00	279.00	274.00	275.00	7,600
2021-07-16	279.00	279.00	274.00	279.00	4,500
2021-07-15	282.00	282.00	282.00	282.00	7,426
2021-07-14	282.00	282.00	280.00	282.00	7,340
2021-07-13	281.00	282.00	278.00	281.00	17,888
2021-07-12	279.00	279.00	278.00	279.00	6,353
2021-07-09	269.00	279.00	260.00	279.00	139,364
2021-07-08	269.00	269.00	260.00	269.00	965
2021-07-07	273.00	274.00	270.00	270.00	2,500
2021-07-06	273.00	274.00	274.00	274.00	7,524
2021-07-05	275.00	276.00	270.00	274.00	27,683
2021-07-02	271.00	280.00	275.00	275.00	243,911
2021-07-01	268.00	271.00	262.00	271.00	24,987
2021-06-30	260.00	268.00	252.00	268.00	43,266
2021-06-29	256.00	260.00	250.00	260.00	28,141
2021-06-28	256.00	257.00	250.00	257.00	205
2021-06-25	259.00	259.00	252.00	258.00	0
2021-06-24	258.00	262.00	250.00	262.00	23,470
2021-06-23	263.00	264.00	258.00	259.00	26,988
2021-06-22	260.00	263.00	252.00	263.00	750
2021-06-21	259.00	260.00	250.00	260.00	2,000
2021-06-18	260.00	261.00	252.00	261.00	0
2021-06-17	257.00	260.00	250.00	260.00	13,133
2021-06-16	259.00	259.00	250.00	259.00	238
2021-06-15	259.00	274.00	274.00	259.00	5,305
2021-06-14	259.00	259.00	259.00	259.00	0
2021-06-11	261.00	261.00	252.00	260.00	5,256
2021-06-10	265.00	265.00	258.00	261.00	8,919
2021-06-09	263.00	265.00	256.00	265.00	5,870
2021-06-08	258.00	263.00	252.00	263.00	476
2021-06-07	257.00	258.00	252.00	258.00	65,783
2021-06-04	259.00	259.00	254.00	257.00	500
2021-06-03	260.00	260.00	256.00	260.00	1,307
2021-06-02	264.00	264.00	260.00	261.00	4,938
2021-06-01	263.00	264.00	260.00	264.00	19,446
2021-05-28	263.00	263.00	258.00	263.00	1,631
2021-05-27	263.00	263.00	258.00	263.00	9,110
2021-05-26	263.00	263.00	258.00	263.00	13,809
2021-05-25	263.00	263.00	258.00	263.00	0
2021-05-24	261.00	262.00	256.00	262.00	17,623
2021-05-21	261.00	261.00	256.00	260.00	10,533
2021-05-20	263.00	263.00	260.00	261.00	7,905
2021-05-19	261.00	263.00	256.00	262.00	97,035
2021-05-18	263.00	260.00	260.00	260.00	18,133
2021-05-17	259.00	263.00	256.00	263.00	18,306
2021-05-14	258.00	258.00	254.00	258.00	20,460
2021-05-13	257.00	260.00	258.00	258.00	86,057
2021-05-12	248.00	257.00	246.00	257.00	43,093
2021-05-11	248.00	248.00	246.00	248.00	11,880
2021-05-10	237.00	248.00	234.00	248.00	22,285
2021-05-07	236.00	237.00	232.00	237.00	10,310
2021-05-06	235.00	236.00	230.00	236.00	10,291
2021-05-05	235.00	236.00	236.00	235.00	4,095
2021-05-04	235.00	236.00	232.00	235.00	8,609
2021-04-30	235.00	235.00	232.00	235.00	29,500
2021-04-29	233.00	235.00	228.00	235.00	31,594
2021-04-28	235.00	235.00	230.00	233.00	10,052
2021-04-27	235.00	235.00	230.00	234.00	14,271
2021-04-26	235.00	235.00	230.00	234.00	200
2021-04-23	236.00	236.00	232.00	235.00	20,850
2021-04-22	234.00	235.00	228.00	235.00	23,217
2021-04-21	235.00	235.00	230.00	233.00	9,432
2021-04-20	238.00	238.00	236.00	237.00	9,497
2021-04-19	236.00	237.00	234.00	237.00	400
2021-04-16	235.00	236.00	234.00	236.00	5,836
2021-04-15	230.00	236.00	236.00	236.00	31,258
2021-04-14	229.00	230.00	226.00	230.00	1,220
2021-04-13	228.00	228.00	224.00	228.00	483
2021-04-12	227.00	228.00	222.00	228.00	20,323
2021-04-09	227.00	227.00	222.00	227.00	63,094
2021-04-08	227.00	232.00	232.00	227.00	5,923
2021-04-07	226.00	227.00	226.00	227.00	4,776
2021-04-06	227.00	228.00	222.00	227.00	113,095
2021-04-01	228.00	228.00	222.00	227.00	61,112
2021-03-31	230.00	230.00	224.00	228.00	7,234
2021-03-30	227.00	230.00	224.00	230.00	6,266
2021-03-29	230.00	230.00	226.00	229.00	14,928
2021-03-26	234.00	234.00	230.00	230.00	15,730
2021-03-25	234.00	234.00	230.00	234.00	7,679
2021-03-24	237.00	237.00	232.00	233.00	4,000
2021-03-23	237.00	237.00	232.00	236.00	14,762
2021-03-22	239.00	239.00	236.00	239.00	8,478
2021-03-19	234.00	239.00	228.00	239.00	14,899
2021-03-18	237.00	237.00	230.00	235.00	24,837
2021-03-17	239.00	239.00	234.00	238.00	72,269
2021-03-16	239.00	239.00	236.00	239.00	63,069
2021-03-15	244.00	244.00	240.00	243.00	27,327
2021-03-12	242.00	246.00	240.00	245.00	9,386
2021-03-11	252.00	252.00	243.00	243.00	24,190
2021-03-10	252.00	252.00	246.00	252.00	9,177
2021-03-09	254.00	255.00	250.00	252.00	13,264
2021-03-08	254.00	254.00	250.00	253.00	41,527
2021-03-05	254.00	254.00	250.00	254.00	4,813
2021-03-04	255.00	255.00	250.00	255.00	4,366
2021-03-03	259.00	260.00	256.00	258.00	72,498
2021-03-02	256.00	256.00	252.00	256.00	39,523
2021-03-01	260.00	260.00	258.00	259.00	101,040
2021-02-26	260.00	260.00	258.00	260.00	51,176
2021-02-25	260.00	260.00	258.00	260.00	38,973
2021-02-24	254.00	260.00	260.00	260.00	103,531
2021-02-23	245.00	254.00	244.00	254.00	134,329
2021-02-22	245.00	245.00	244.00	245.00	23,295
2021-02-19	246.00	249.00	244.00	245.00	108,109
2021-02-18	251.00	248.00	248.00	248.00	65,521
2021-02-17	250.00	252.00	248.00	251.00	8,144
2021-02-16	245.00	249.00	244.00	249.00	78,073
2021-02-15	242.00	245.00	240.00	244.00	19,665
2021-02-12	242.00	242.00	240.00	242.00	30,931
2021-02-11	243.00	243.00	242.00	242.00	50,425
2021-02-10	233.00	239.00	232.00	239.00	27,737
2021-02-09	235.00	235.00	230.00	231.00	15,325
2021-02-08	222.00	229.00	220.00	228.00	38,869
2021-02-05	220.00	222.00	216.00	222.00	2,373
2021-02-04	213.00	217.00	210.00	217.00	34,054
2021-02-03	213.00	214.00	210.00	214.00	2,350
2021-02-02	212.00	214.00	208.00	214.00	104,657
2021-02-01	211.00	212.00	208.00	212.00	18,246
2021-01-29	208.00	211.00	200.00	211.00	1,600
2021-01-28	214.00	214.00	208.00	213.00	40,314
2021-01-27	215.00	215.00	210.00	215.00	0
2021-01-26	215.00	218.00	216.00	216.00	67,528
2021-01-25	216.00	216.00	212.00	215.00	0
2021-01-22	216.00	218.00	212.00	218.00	9,531
2021-01-21	216.00	220.00	217.00	219.00	21,908
2021-01-20	214.00	214.00	210.00	214.00	1,000,000
2021-01-19	215.00	215.00	210.00	214.00	9,551
2021-01-18	214.00	216.00	210.00	216.00	2,264
2021-01-15	216.00	216.00	212.00	215.00	0
2021-01-14	216.00	217.00	212.00	217.00	2,250
2021-01-13	217.00	217.00	214.00	216.00	0
2021-01-12	217.00	218.00	216.00	217.00	8,172
2021-01-11	215.00	216.00	216.00	217.00	510,233
2021-01-08	211.00	213.00	208.00	213.00	150,788
2021-01-07	211.00	211.00	208.00	211.00	56,681
2021-01-06	198.50	207.00	197.00	207.00	32,627
2021-01-05	194.50	198.50	192.00	198.50	55,014
2021-01-04	191.50	193.50	190.00	193.50	83,363
2020-12-31	191.50	191.50	190.00	191.50	779
2020-12-30	190.50	191.50	188.00	191.50	0
2020-12-29	191.50	191.50	189.00	189.00	54,954
2020-12-24	191.50	191.50	190.00	191.50	200
2020-12-23	191.50	191.50	190.00	191.50	12,701
2020-12-22	190.00	191.50	187.00	191.50	53,651
2020-12-21	188.50	188.50	187.00	188.50	42,491
2020-12-18	187.50	188.50	185.00	188.50	28,188
2020-12-17	179.00	187.00	175.00	187.00	159,620
2020-12-16	179.00	179.00	175.00	179.00	7,542
2020-12-15	179.00	181.50	175.00	177.50	11,088
2020-12-14	179.00	179.00	175.00	179.00	0
2020-12-11	177.00	177.00	173.00	177.00	35,835
2020-12-10	178.00	178.00	174.00	177.00	5,817
2020-12-09	178.00	178.00	173.00	178.00	40,212
2020-12-08	179.00	179.00	175.00	179.00	214,511
2020-12-07	181.50	181.50	180.00	181.50	4,000
2020-12-04	181.50	181.50	180.00	181.50	3,000
2020-12-03	181.50	181.50	180.00	181.50	3,200
2020-12-02	185.00	185.00	180.00	182.50	106,275
2020-12-01	177.00	185.00	185.00	185.00	17,087
2020-11-30	182.50	182.50	177.50	177.50	2,169
2020-11-27	182.00	182.00	180.00	182.00	0
2020-11-26	182.00	184.00	184.00	182.00	20,527
2020-11-25	177.00	181.00	170.00	181.00	324,777
2020-11-24	177.00	177.00	170.00	177.00	13,472
2020-11-23	178.50	178.50	173.00	178.50	3,482
2020-11-20	177.00	177.00	170.00	177.00	3,671
2020-11-19	178.50	179.50	173.00	179.50	43,666
2020-11-18	178.00	178.50	178.00	178.50	37,773
2020-11-17	177.00	172.00	172.00	172.00	25,806
2020-11-16	177.00	177.00	168.50	171.00	80,328
2020-11-13	173.00	173.00	163.00	170.00	10,627
2020-11-12	165.00	167.50	160.00	167.50	207,076
2020-11-11	164.00	164.00	158.00	164.00	4,339
2020-11-10	167.50	167.50	160.00	164.00	56,608
2020-11-09	162.50	166.00	155.00	166.00	6,906
2020-11-06	167.50	167.50	155.00	162.50	0
2020-11-05	167.50	167.50	155.00	163.50	1,766
2020-11-04	157.50	162.00	150.00	162.00	3,474
2020-11-03	170.00	170.00	160.00	163.50	10,454
2020-11-02	157.50	166.00	150.00	166.00	17,431
2020-10-30	157.50	157.50	150.00	157.50	3,000
2020-10-29	160.00	160.00	150.00	160.00	16,883
2020-10-28	160.00	160.00	150.00	160.00	619
2020-10-27	157.50	160.00	150.00	160.00	7,647
2020-10-26	157.50	157.50	150.00	157.50	1,875
2020-10-23	155.00	160.00	150.00	160.00	3,863
2020-10-22	160.00	160.00	150.00	155.00	0
2020-10-21	162.50	162.50	155.00	160.00	1,500
2020-10-20	162.50	162.50	155.00	162.50	1,781
2020-10-16	160.00	160.00	155.00	160.00	0
2020-10-15	157.50	160.00	150.00	160.00	15,150
2020-10-14	161.00	161.00	151.00	157.50	2,805
2020-10-13	161.00	161.00	151.00	161.00	5,377
2020-10-12	161.00	161.00	151.00	161.00	2,500
2020-10-09	160.00	160.00	150.00	160.00	348
2020-10-08	160.00	160.00	150.00	160.00	5,591
2020-10-07	157.50	157.50	150.00	157.50	18,588
2020-10-06	157.50	152.00	152.00	157.50	15,617
2020-10-05	157.50	160.00	150.00	157.50	28,930
2020-10-02	160.00	160.00	150.00	157.50	10,000
2020-10-01	161.00	161.00	150.00	160.00	3,712
2020-09-30	161.00	161.00	150.00	161.00	0
2020-09-29	160.00	161.00	160.00	161.00	25,189
2020-09-28	160.00	165.00	145.00	160.00	64,400
2020-09-25	160.00	160.00	160.00	160.00	13,957
2020-09-24	160.00	160.00	160.00	160.00	2,400
2020-09-23	165.00	165.00	150.00	165.00	0
2020-09-22	160.00	165.00	160.00	165.00	31,691
2020-09-21	165.00	165.00	162.50	162.50	1,400
2020-09-18	165.00	165.00	150.00	165.00	4,421
2020-09-17	165.00	165.00	165.00	165.00	1,612
2020-09-16	165.00	165.00	150.00	165.00	0
2020-09-15	165.00	165.00	165.00	165.00	0
2020-09-14	165.00	165.00	165.00	165.00	0
2020-09-11	160.00	167.50	160.00	167.50	25,015
2020-09-10	165.00	165.00	162.50	167.00	10,299
2020-09-09	167.00	167.00	167.00	167.00	1,492
2020-09-08	162.50	166.00	162.50	166.00	10,548
2020-09-07	162.50	162.50	162.50	162.50	60,425
2020-09-04	165.00	165.00	162.50	165.00	5,126
2020-09-03	160.00	167.50	155.00	167.50	24,576
2020-09-02	162.50	162.50	162.50	162.50	8,962
2020-09-01	161.00	168.50	159.00	168.00	12,464
2020-08-28	163.00	170.00	161.00	170.00	6,500
2020-08-27	170.00	164.00	164.00	167.50	11,700
2020-08-26	165.00	165.00	165.00	175.00	7,586
2020-08-25	175.00	166.00	166.00	175.00	9,915
2020-08-24	167.00	167.00	167.00	175.00	4,207
2020-08-21	171.00	174.00	167.00	174.00	10,307
2020-08-20	170.00	173.00	167.50	171.00	7,917
2020-08-19	177.00	177.00	177.00	177.00	12,955
2020-08-18	172.50	177.00	172.50	177.00	3,302
2020-08-17	169.00	168.00	168.00	169.00	12,915
2020-08-14	172.50	172.50	160.00	169.00	25,999
2020-08-13	172.50	172.50	172.50	172.50	19,974
2020-08-12	172.50	172.50	172.50	172.50	5,750
2020-08-11	172.50	172.50	172.50	172.50	2,413
2020-08-10	172.50	172.50	172.50	172.50	6,186
2020-08-07	172.50	172.50	172.50	172.50	1,848
2020-08-06	172.50	172.50	172.50	172.50	6,046
2020-08-05	172.50	177.50	172.50	172.50	8,188
2020-08-04	172.50	172.50	172.50	172.50	4,555
2020-08-03	172.50	172.50	172.50	172.50	7,188
2020-07-31	180.00	185.00	172.50	172.50	13,541
2020-07-30	186.50	186.50	184.00	186.50	3,813
2020-07-29	182.50	186.50	175.00	186.50	100,745
2020-07-28	181.00	182.50	181.00	182.50	2,744
2020-07-27	177.00	181.00	177.00	181.00	123,008
2020-07-24	166.50	177.00	166.50	177.00	24,547
2020-07-23	166.50	166.50	166.50	166.50	5,573
2020-07-22	168.50	168.50	166.50	166.50	22,410
2020-07-21	166.50	166.50	165.50	165.50	25,586
2020-07-20	166.50	166.50	166.50	166.50	7,751
2020-07-17	166.50	166.50	166.50	166.50	0
2020-07-16	170.00	170.00	166.50	166.50	28,556
2020-07-15	168.00	170.00	168.00	170.00	7,259
2020-07-14	168.00	168.00	168.00	168.00	90,633
2020-07-13	168.00	168.00	168.00	168.00	5,370
2020-07-10	168.00	160.00	160.00	168.00	12,721
2020-07-09	170.00	170.00	170.00	170.00	11,569
2020-07-08	170.00	170.00	170.00	170.00	6,635
2020-07-07	174.50	174.50	172.50	172.50	7,515
2020-07-06	176.50	176.50	174.50	174.50	1,514
2020-07-03	176.50	176.50	176.50	176.50	21,827
2020-07-02	172.50	176.50	160.00	176.50	8,612
2020-07-01	177.50	177.50	177.50	177.50	18,472
2020-06-30	177.50	177.50	177.50	177.50	8,003
2020-06-29	175.00	177.50	175.00	175.00	26,599
2020-06-26	173.50	175.00	173.50	173.50	81
2020-06-25	173.50	173.50	173.50	175.00	0
2020-06-24	174.50	175.00	162.00	174.50	6,163
2020-06-23	174.50	174.50	174.50	174.50	864
2020-06-22	172.50	172.50	172.50	172.50	889
2020-06-19	177.50	177.50	177.50	177.50	3,368
2020-06-18	177.50	177.50	177.50	177.50	0
2020-06-17	177.50	177.50	177.50	177.50	0
2020-06-16	173.00	182.00	173.00	177.50	0
2020-06-15	170.00	170.50	170.00	170.50	4,304
2020-06-12	170.00	170.00	170.00	170.00	312
2020-06-11	175.50	175.50	170.00	170.00	5,511
2020-06-10	175.00	175.50	175.00	175.50	60,523
2020-06-09	174.50	175.00	174.50	175.00	8,782
2020-06-08	171.50	174.50	171.50	174.50	5,989
2020-06-05	170.00	171.50	170.00	171.50	3,839
2020-06-04	165.00	170.00	165.00	170.00	11,876
2020-06-03	166.50	167.50	166.50	167.50	7,062
2020-06-02	159.50	165.00	159.50	165.00	2,932
2020-06-01	150.00	158.50	150.00	158.50	22,418
2020-05-29	160.00	160.00	150.00	160.00	6,925
2020-05-28	160.00	160.00	160.00	160.00	11,751
2020-05-27	157.50	157.50	157.50	157.50	1,357
2020-05-26	155.00	157.50	155.00	157.50	20,553
2020-05-22	151.00	151.00	151.00	155.00	3,609
2020-05-21	157.50	157.50	155.00	155.00	36,858
2020-05-20	155.00	157.50	155.00	157.50	13,491
2020-05-19	155.00	155.00	140.00	155.00	4,689
2020-05-18	153.00	155.00	153.00	155.00	18,682
2020-05-15	153.00	153.00	150.00	151.00	6,431
2020-05-14	150.00	153.00	145.00	153.00	22,175
2020-05-13	145.00	150.00	135.00	150.00	18,201
2020-05-12	147.50	147.50	147.50	147.50	500
2020-05-11	152.50	152.50	150.00	150.00	2,832
2020-05-07	152.50	152.50	152.50	152.50	0
2020-05-06	155.00	155.00	155.00	155.00	797
2020-05-05	150.00	155.00	150.00	155.00	71,961
2020-05-04	142.50	151.50	135.00	150.00	12,731
2020-05-01	152.50	152.50	143.50	143.50	38,076
2020-04-30	153.50	155.00	152.50	150.00	8,242
2020-04-29	150.00	150.00	150.00	150.00	25,142
2020-04-28	147.50	150.00	147.50	147.50	17,260
2020-04-27	145.00	147.50	145.00	147.50	72,995
2020-04-24	147.50	147.50	145.00	145.00	1,000
2020-04-23	145.00	147.50	145.00	147.50	967
2020-04-22	145.00	145.00	145.00	145.00	2,500
2020-04-21	147.50	147.50	145.00	145.00	2,969
2020-04-20	145.00	150.00	145.00	150.00	4,155
2020-04-17	142.50	145.00	142.50	145.00	14,108
2020-04-16	145.00	145.00	142.50	142.50	3,044
2020-04-15	145.00	145.00	145.00	145.00	1,391
2020-04-14	145.00	145.00	145.00	142.50	15,875
2020-04-09	150.00	152.50	142.50	142.50	18,075
2020-04-08	147.50	150.00	145.00	150.00	6,093
2020-04-07	141.50	147.50	141.50	141.00	11,955
2020-04-06	140.00	140.50	135.00	140.00	7,624
2020-04-03	140.00	140.00	140.00	137.50	0
2020-04-03	140.00	140.00	140.00	140.00	2,968
2020-04-02	137.50	137.50	137.50	137.50	12,829
2020-04-02	137.50	137.50	137.50	137.50	12,829
2020-04-01	140.00	137.50	137.50	137.50	14,929
2020-04-01	140.00	140.00	137.50	140.00	9,451
2020-03-31	140.00	140.00	140.00	140.00	2,797
2020-03-30	140.00	140.00	140.00	140.00	5,405
2020-03-27	140.00	140.00	140.00	140.00	2,632
2020-03-26	140.00	140.00	140.00	140.00	6,545
2020-03-25	135.00	140.00	135.00	132.50	19,492
2020-03-24	125.00	132.50	125.00	117.50	2,303
2020-03-23	122.50	122.50	117.50	125.00	5,042
2020-03-20	121.00	122.00	121.00	121.00	5,177
2020-03-19	127.00	127.00	121.00	127.00	815
2020-03-18	135.00	135.00	129.00	139.00	0
2020-03-17	146.00	146.00	140.00	146.00	23,535
2020-03-16	165.50	165.50	148.00	167.50	9,914
2020-03-13	171.00	171.00	168.50	171.00	16,310
2020-03-12	175.50	175.50	175.50	181.50	0
2020-03-11	189.00	189.50	188.50	189.00	8,359
2020-03-10	190.00	191.00	189.00	189.00	9,363
2020-03-09	195.00	195.00	187.00	203.00	31,128
2020-03-06	201.00	203.00	200.00	203.00	5,000
2020-03-05	203.00	205.00	203.00	204.00	13,902
2020-03-04	204.00	204.00	204.00	204.00	11,700
2020-03-03	204.00	204.00	204.00	204.00	16,476
2020-03-02	204.00	204.00	204.00	204.00	11,856
2020-02-28	210.00	210.00	203.00	212.00	14,610
2020-02-27	221.00	221.00	212.00	223.00	35,825
2020-02-26	228.00	228.00	226.00	231.00	8,066
2020-02-25	232.00	232.00	232.00	232.00	7,702
2020-02-24	232.00	232.00	232.00	232.00	16,357
2020-02-21	231.00	232.00	231.00	232.00	3,650
2020-02-20	232.00	232.00	231.00	231.00	9,000
2020-02-19	232.00	232.00	232.00	232.00	11,028
2020-02-18	232.00	232.00	232.00	232.00	3,499
2020-02-17	232.00	233.00	232.00	233.00	16,975
2020-02-14	232.00	233.00	232.00	232.00	18,579
2020-02-13	233.00	233.00	233.00	233.00	0
2020-02-12	233.00	233.00	233.00	233.00	9,764
2020-02-11	234.00	234.00	233.00	233.00	9,092
2020-02-10	233.00	234.00	232.00	234.00	15,579
2020-02-07	237.00	237.00	234.00	234.00	15,194
2020-02-06	237.00	237.00	237.00	237.00	4,995
2020-02-05	234.00	237.00	234.00	237.00	24,778
2020-02-04	237.00	237.00	237.00	237.00	16,975
2020-02-03	235.00	235.00	233.00	233.00	15,837
2020-01-31	240.00	240.00	237.00	240.00	2,452
2020-01-30	240.00	240.00	240.00	240.00	3,700
2020-01-29	241.00	241.00	241.00	241.00	5,320
2020-01-28	242.00	242.00	241.00	241.00	3,095
2020-01-27	245.00	245.00	243.00	243.00	16,969
2020-01-24	246.00	246.00	246.00	246.00	17,120
2020-01-23	247.00	247.00	247.00	247.00	2,322
2020-01-22	247.00	247.00	247.00	247.00	857
2020-01-21	247.00	247.00	247.00	247.00	2,003
2020-01-20	246.00	247.00	246.00	247.00	24,782
2020-01-17	245.00	244.00	244.00	246.00	35,338
2020-01-16	247.00	247.00	245.00	245.00	18,411
2020-01-15	247.00	247.00	247.00	247.00	54,980
2020-01-14	246.00	248.00	246.00	248.00	19,988
2020-01-13	247.00	247.00	246.00	246.00	5,981
2020-01-10	248.00	248.00	248.00	248.00	15,475
2020-01-09	248.00	248.00	248.00	248.00	4,376
2020-01-08	248.00	248.00	248.00	248.00	5,357
2020-01-07	248.00	248.00	248.00	248.00	11,468
2020-01-06	249.00	249.00	248.00	248.00	3,771
2020-01-03	251.00	251.00	250.00	250.00	29,284
2020-01-02	252.00	253.00	252.00	253.00	17,546
2019-12-31	252.00	252.00	252.00	252.00	0
2019-12-30	253.00	253.00	252.00	252.00	15,713
2019-12-27	251.00	253.00	250.00	253.00	1,667
2019-12-24	248.00	249.00	248.00	249.00	20,736
2019-12-23	248.00	248.00	248.00	248.00	50,099
2019-12-20	248.00	248.00	248.00	248.00	5,305
2019-12-19	248.00	248.00	247.00	247.00	5,395
2019-12-18	247.00	248.00	247.00	248.00	27,993
2019-12-17	247.00	247.00	247.00	247.00	2,509
2019-12-16	245.00	246.00	245.00	246.00	29,053
2019-12-13	245.00	245.00	245.00	245.00	7,337
2019-12-12	245.00	245.00	245.00	245.00	13,498
2019-12-11	246.00	246.00	244.00	245.00	14,580
2019-12-10	245.00	246.00	245.00	246.00	3,754
2019-12-09	245.00	246.00	245.00	246.00	20,796
2019-12-06	246.00	246.00	245.00	247.00	0
2019-12-05	247.00	247.00	247.00	248.00	37,033
2019-12-04	251.00	251.00	248.00	248.00	9,690
2019-12-03	251.00	251.00	251.00	251.00	3,396
2019-12-02	251.00	251.00	251.00	251.00	16,859
2019-11-29	249.00	251.00	249.00	251.00	9,700
2019-11-28	251.00	255.00	251.00	255.00	0
2019-11-27	249.00	249.00	249.00	249.00	11,331
2019-11-26	249.00	249.00	249.00	249.00	17,763
2019-11-25	249.00	249.00	249.00	249.00	5,147
2019-11-22	249.00	249.00	249.00	249.00	0
2019-11-21	249.00	249.00	249.00	249.00	2,435
2019-11-20	250.00	253.00	248.00	250.00	21,509
2019-11-19	251.00	254.00	251.00	254.00	15,997
2019-11-18	250.00	250.00	246.00	250.00	20,642
2019-11-15	252.00	252.00	250.00	252.00	7,264
2019-11-14	253.00	253.00	252.00	253.00	8,375
2019-11-13	254.00	254.00	252.00	254.00	2,803
2019-11-12	252.00	254.00	252.00	254.00	4,932
2019-11-11	251.00	253.00	251.00	253.00	10,855
2019-11-08	254.00	254.00	252.00	252.00	12,860
2019-11-07	254.00	254.00	251.00	254.00	23,668
2019-11-06	254.00	254.00	254.00	254.00	580
2019-11-05	251.00	254.00	250.00	254.00	3,383
2019-11-04	254.00	254.00	254.00	254.00	18,652
2019-11-01	251.00	253.00	251.00	253.00	22,764
2019-10-31	254.00	254.00	253.00	253.00	7,355
2019-10-30	254.00	254.00	252.00	254.00	9,865
2019-10-29	254.00	254.00	254.00	255.00	6,938
2019-10-28	254.00	256.00	252.00	255.00	8,790
2019-10-25	254.00	255.00	250.00	255.00	36,588
2019-10-24	254.00	254.00	254.00	254.00	7,758
2019-10-23	254.00	254.00	254.00	254.00	16,000
2019-10-22	252.00	254.00	252.00	254.00	20,254
2019-10-21	251.00	252.00	251.00	252.00	2,687
2019-10-18	251.00	254.00	250.00	254.00	39,818
2019-10-17	254.00	254.00	250.00	254.00	23,448
2019-10-16	256.00	256.00	254.00	254.00	30,384
2019-10-15	257.00	257.00	257.00	257.00	20,069
2019-10-14	252.00	256.00	252.00	256.00	36,327
2019-10-11	252.00	252.00	252.00	252.00	5,555
2019-10-10	253.00	253.00	252.00	253.00	1,820
2019-10-09	258.00	258.00	253.00	253.00	14,215
2019-10-08	260.00	260.00	260.00	260.00	29,215
2019-10-07	260.00	260.00	260.00	260.00	18,815
2019-10-04	259.00	260.00	259.00	260.00	3,145
2019-10-03	258.00	261.00	258.00	259.00	6,600
2019-10-02	259.00	259.00	258.00	258.00	5,000
2019-10-01	259.00	261.00	259.00	259.00	35,032
2019-09-30	258.00	259.00	258.00	259.00	8,033
2019-09-27	259.00	259.00	259.00	259.00	40,541
2019-09-26	258.00	259.00	258.00	259.00	12,352
2019-09-25	254.00	258.00	253.00	258.00	19,212
2019-09-24	254.00	254.00	254.00	254.00	3,903
2019-09-23	256.00	262.00	254.00	254.00	57,627
2019-09-20	260.00	260.00	249.00	258.00	47,634
2019-09-19	242.00	249.00	242.00	249.00	30,569
2019-09-18	236.00	239.00	236.00	239.00	2,388
2019-09-17	235.00	235.00	234.00	235.00	18,228
2019-09-16	237.00	237.00	233.00	235.00	14,198
2019-09-13	236.00	237.00	236.00	237.00	9,817
2019-09-12	235.00	236.00	233.00	236.00	10,076
2019-09-11	233.00	232.00	232.00	233.00	24,714
2019-09-10	233.00	233.00	233.00	233.00	1,000
2019-09-09	234.00	234.00	233.00	233.00	1,587
2019-09-06	234.00	234.00	234.00	234.00	2,044
2019-09-05	236.00	236.00	235.00	235.00	5,105
2019-09-04	234.00	237.00	234.00	237.00	10,140
2019-09-03	236.00	236.00	236.00	236.00	400
2019-09-02	236.00	237.00	236.00	236.00	11,733
2019-08-30	234.00	236.00	234.00	236.00	16,600
2019-08-29	234.00	234.00	230.00	234.00	3,449
2019-08-28	234.00	234.00	234.00	234.00	7,894
2019-08-27	234.00	234.00	234.00	234.00	2,567
2019-08-23	234.00	234.00	234.00	234.00	2,436
2019-08-22	236.00	237.00	234.00	234.00	47,725
2019-08-21	241.00	241.00	236.00	236.00	13,224
2019-08-20	245.00	245.00	241.00	241.00	8,569
2019-08-19	246.00	246.00	246.00	246.00	12,629
2019-08-16	250.00	250.00	243.00	246.00	18,152
2019-08-15	253.00	253.00	249.00	250.00	20,963
2019-08-14	255.00	255.00	253.00	253.00	10,460
2019-08-13	257.00	257.00	255.00	256.00	11,984
2019-08-12	258.00	258.00	258.00	258.00	11,708
2019-08-09	257.00	258.00	257.00	258.00	12,248
2019-08-08	258.00	258.00	256.00	257.00	4,794
2019-08-07	257.00	257.00	256.00	257.00	13,673
2019-08-06	256.00	257.00	255.00	255.00	26,143
2019-08-05	258.00	258.00	251.00	256.00	64,500
2019-08-02	258.00	258.00	257.00	258.00	37,318
2019-08-01	253.00	258.00	253.00	258.00	55,751
2019-07-31	260.00	260.00	239.00	252.00	60,869
2019-07-30	238.00	239.00	238.00	239.00	43,675
2019-07-29	229.00	237.00	229.00	237.00	112,065
2019-07-26	219.00	229.00	217.00	229.00	31,956
2019-07-25	219.00	219.00	219.00	219.00	26,188
2019-07-24	219.00	220.00	219.00	219.00	18,109
2019-07-23	218.00	219.00	218.00	219.00	6,057
2019-07-22	218.00	218.00	218.00	218.00	5,305
2019-07-19	217.00	219.00	217.00	218.00	17,878
2019-07-18	218.00	218.00	217.00	217.00	1,834
2019-07-17	219.00	219.00	219.00	219.00	38,453
2019-07-16	218.00	219.00	218.00	219.00	2,865
2019-07-15	217.00	219.00	217.00	218.00	9,886
2019-07-12	215.00	217.00	215.00	217.00	26,234
2019-07-11	215.00	218.00	215.00	218.00	22,215
2019-07-10	217.00	217.00	215.00	215.00	28,757
2019-07-09	212.00	216.00	216.00	217.00	25,253
2019-07-08	211.00	215.00	211.00	215.00	14,483
2019-07-05	208.00	212.00	208.00	211.00	48,220
2019-07-04	208.00	208.00	208.00	208.00	15,318
2019-07-03	207.00	208.00	207.00	208.00	15,663
2019-07-02	201.00	207.00	201.00	207.00	27,824
2019-07-01	199.00	200.00	199.00	200.00	22,397
2019-06-28	199.00	204.00	204.00	199.00	9,883
2019-06-27	199.00	199.00	199.00	199.00	500
2019-06-26	199.00	199.00	194.00	199.00	8,570
2019-06-25	199.00	199.00	199.00	199.00	3,825
2019-06-24	199.00	199.00	199.00	199.00	0
2019-06-21	199.00	199.00	199.00	199.00	1,241
2019-06-20	199.00	199.00	199.00	199.00	0
2019-06-19	199.00	199.00	199.00	199.00	7,963
2019-06-18	199.00	199.00	199.00	199.00	1,718
2019-06-17	200.00	200.00	199.00	199.00	8,307
2019-06-14	198.00	200.00	198.00	200.00	21,028
2019-06-13	197.00	197.00	194.00	196.50	4,779
2019-06-12	198.00	198.00	198.00	198.00	16,673
2019-06-11	200.00	200.00	198.00	198.00	15,112
2019-06-10	200.00	200.00	200.00	200.00	14,144
2019-06-07	198.00	200.00	198.00	200.00	24,634
2019-06-06	201.00	201.00	200.00	200.00	1,329
2019-06-05	201.50	202.00	201.50	202.00	11,984
2019-06-04	201.50	201.50	201.50	201.50	2,000
2019-06-03	201.00	201.50	201.00	201.50	9,726
2019-05-31	200.00	201.00	200.00	200.00	933
2019-05-30	198.00	200.00	198.00	200.00	28,001
2019-05-29	199.00	199.00	194.00	198.00	0
2019-05-28	199.00	200.00	199.00	199.00	14,287
2019-05-24	198.00	199.00	198.00	199.00	21,018
2019-05-23	198.00	198.00	198.00	198.00	15,613
2019-05-22	200.00	201.00	199.00	201.00	20,617
2019-05-21	200.00	202.00	199.00	200.00	133,853
2019-05-20	201.00	201.00	200.00	200.00	3,974
2019-05-17	199.00	200.00	200.00	200.00	20,922
2019-05-16	199.00	200.00	199.00	199.00	14,671
2019-05-15	199.00	202.00	199.00	201.00	16,483
2019-05-14	199.00	199.00	199.00	199.00	9,597
2019-05-13	198.00	199.00	198.00	199.00	4,498
2019-05-10	199.00	199.00	197.00	199.00	4,156
2019-05-09	198.00	199.00	198.00	199.00	8,252

Share	Price	Change
Landore (LND)	3.475	24.11%
Phoenix Copper. (PXC)	16.25	18.18%
Robinson (RBN)	117.50	17.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.05	12.96%

Share	Price	Change
Mobile Tornado (MBT)	2.45	-16.95%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
R&Q Insurance (RQIH)	1.915	-9.88%
Scirocco Energy (SCIR)	0.25	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	1,290,762,061
Echo Energy (ECHO)	0.0033	200,971,512
Premier African Minerals (PREM)	0.185	194,132,881
Tower Resources (TRP)	0.0205	108,506,862
Kefi Gold (KEFI)	0.66	102,606,449