Begbies Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	104.50	106.00	104.50	104.50	230,499
2024-04-18	104.50	104.50	104.00	104.50	343,694
2024-04-17	104.50	105.50	104.00	105.50	164,144
2024-04-16	107.00	107.00	103.50	103.50	171,115
2024-04-15	105.00	107.00	104.50	107.00	437,844
2024-04-12	106.00	106.00	104.50	106.00	182,934
2024-04-11	106.00	107.50	105.50	107.50	113,032
2024-04-10	107.50	107.50	107.00	107.50	206,972
2024-04-09	106.00	106.00	106.00	106.00	85,535
2024-04-08	106.50	110.00	106.50	110.00	107,544
2024-04-05	107.50	109.00	107.00	109.00	318,211
2024-04-04	110.00	110.00	107.00	107.00	440,845
2024-04-03	109.00	110.50	106.00	108.00	302,420
2024-04-02	110.00	110.00	106.00	106.00	244,437
2024-04-01	107.00	107.00	107.00	107.00	0
2024-03-29	107.00	107.00	107.00	107.00	0
2024-03-28	108.00	109.00	107.00	107.00	325,217
2024-03-27	111.00	111.00	110.00	110.00	349,702
2024-03-26	109.50	111.00	107.00	111.00	280,030
2024-03-25	111.00	112.00	109.00	109.00	177,495
2024-03-22	112.00	113.50	111.00	111.00	338,090
2024-03-21	112.50	114.00	112.00	114.00	112,067
2024-03-20	113.50	113.50	112.50	113.50	464,399
2024-03-19	114.50	115.00	112.00	112.00	92,628
2024-03-18	113.00	115.00	112.50	115.00	171,820
2024-03-15	111.50	114.00	111.50	114.00	197,090
2024-03-14	111.50	112.00	111.50	112.00	89,767
2024-03-13	112.50	112.50	109.50	111.50	130,384
2024-03-12	113.50	115.00	112.00	115.00	174,905
2024-03-11	112.00	115.00	108.50	115.00	161,743
2024-03-08	110.00	111.00	109.00	111.00	221,657
2024-03-07	109.00	109.00	109.00	109.00	176,092
2024-03-06	111.50	111.50	110.00	110.00	110,484
2024-03-05	108.50	110.50	108.50	109.25	135,207
2024-03-04	110.00	110.00	108.50	109.50	352,872
2024-03-01	112.00	112.50	111.50	111.50	313,672
2024-02-29	112.00	114.00	111.50	114.00	157,608
2024-02-28	113.50	113.50	110.00	113.00	176,361
2024-02-27	114.00	114.00	109.50	110.00	250,713
2024-02-26	110.50	114.50	110.50	114.00	208,711
2024-02-23	110.00	112.00	109.50	109.50	394,272
2024-02-22	109.50	113.50	109.50	111.00	175,055
2024-02-21	112.00	112.00	110.00	110.00	243,405
2024-02-20	112.00	112.00	111.50	112.00	136,435
2024-02-19	115.00	115.00	109.50	109.50	175,201
2024-02-16	112.50	114.00	112.50	114.00	455,113
2024-02-15	114.00	114.50	113.00	114.00	207,722
2024-02-14	113.00	113.50	113.00	113.50	119,894
2024-02-13	114.50	117.00	112.00	112.00	538,225
2024-02-12	113.00	113.00	113.00	113.00	213,842
2024-02-09	113.00	114.50	110.50	110.50	233,393
2024-02-08	114.00	114.00	112.50	113.00	200,170
2024-02-07	114.00	114.00	112.00	112.50	167,233
2024-02-06	114.50	115.00	112.50	113.50	168,525
2024-02-05	114.00	114.00	112.50	113.00	164,780
2024-02-02	113.00	114.00	112.50	114.00	223,423
2024-02-01	109.00	112.00	109.00	111.50	142,926
2024-01-31	110.00	110.00	109.50	109.50	182,652
2024-01-30	111.00	112.50	108.50	109.50	155,334
2024-01-29	113.00	113.00	109.00	110.00	234,609
2024-01-26	112.00	114.50	112.00	113.50	464,747
2024-01-25	114.00	114.50	113.50	114.50	104,136
2024-01-24	114.00	115.00	112.50	115.00	145,280
2024-01-23	113.50	114.00	111.50	113.00	545,526
2024-01-22	111.50	112.00	109.50	112.00	240,909
2024-01-19	108.00	110.00	107.00	110.00	468,591
2024-01-18	109.00	109.00	106.50	108.00	257,049
2024-01-17	110.00	110.00	106.00	109.00	188,784
2024-01-16	114.00	114.00	110.00	112.00	224,574
2024-01-15	113.00	113.00	109.00	109.50	194,999
2024-01-12	114.00	114.00	113.00	113.50	283,753
2024-01-11	115.00	115.00	113.00	113.50	51,089
2024-01-10	114.00	115.00	114.00	114.50	206,246
2024-01-09	115.50	115.50	113.50	113.50	229,453
2024-01-08	117.00	117.00	114.00	115.50	255,922
2024-01-05	115.50	119.00	115.00	115.00	525,820
2024-01-04	116.00	116.00	114.50	115.50	293,694
2024-01-03	120.00	120.00	115.00	116.00	299,481
2024-01-02	118.00	119.50	117.50	118.50	161,986
2024-01-01	117.00	117.00	117.00	117.00	0
2023-12-29	117.00	117.00	117.00	117.00	338,322
2023-12-28	114.50	117.50	114.50	117.75	154,298
2023-12-27	113.00	115.00	113.00	115.00	223,372
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	114.50	115.00	112.00	113.00	316,766
2023-12-21	114.50	114.50	113.50	114.50	399,853
2023-12-20	114.50	115.00	114.00	114.50	390,734
2023-12-19	113.00	115.00	111.50	114.00	265,280
2023-12-18	115.00	115.00	114.00	114.50	422,401
2023-12-15	113.00	115.00	112.00	115.00	242,228
2023-12-14	113.50	115.00	110.50	112.50	248,988
2023-12-13	114.50	115.00	110.00	114.00	181,503
2023-12-12	114.50	115.50	112.50	112.50	391,177
2023-12-11	116.50	117.50	113.50	113.50	1,049,810
2023-12-08	119.50	119.50	112.50	113.25	229,485
2023-12-07	119.00	119.00	116.00	116.00	58,422
2023-12-06	119.00	119.00	115.50	116.75	43,098
2023-12-05	116.00	119.50	115.00	116.00	87,179
2023-12-04	115.00	116.50	115.00	116.00	155,311
2023-12-01	116.50	117.50	116.00	116.00	52,184
2023-11-30	116.50	119.50	115.00	115.00	73,125
2023-11-29	116.00	118.50	115.00	115.00	24,572
2023-11-28	113.50	118.50	113.50	116.00	75,362
2023-11-27	119.50	119.50	112.50	115.50	133,505
2023-11-24	123.50	123.50	118.00	119.50	121,025
2023-11-23	119.00	122.50	119.00	120.00	95,639
2023-11-22	121.50	124.50	119.00	120.00	230,863
2023-11-21	126.00	126.00	122.50	122.50	211,578
2023-11-20	127.50	128.50	121.50	124.00	327,041
2023-11-17	128.00	130.00	128.00	130.00	108,680
2023-11-16	128.00	130.00	125.50	130.00	122,332
2023-11-15	128.75	128.75	128.50	128.50	80,946
2023-11-14	131.50	131.50	125.00	128.75	202,887
2023-11-13	129.00	130.00	127.50	130.00	209,406
2023-11-10	125.00	130.00	123.00	130.00	293,578
2023-11-09	126.50	126.50	123.50	123.50	32,579
2023-11-08	123.00	125.00	122.50	122.50	327,132
2023-11-07	126.50	126.50	123.00	123.50	168,811
2023-11-06	124.00	126.00	124.00	126.00	75,117
2023-11-03	124.00	126.00	122.00	124.00	189,547
2023-11-02	121.50	126.00	121.50	122.50	214,208
2023-11-01	117.00	120.00	115.50	119.50	89,105
2023-10-31	117.50	117.50	116.00	116.50	105,837
2023-10-30	114.00	117.00	114.00	116.00	38,692
2023-10-27	117.00	117.00	116.00	116.00	37,010
2023-10-26	111.50	116.50	111.50	116.00	161,451
2023-10-25	112.00	112.00	112.00	112.00	108,872
2023-10-24	113.00	113.00	112.00	112.50	123,479
2023-10-23	112.00	112.00	112.00	112.00	53,121
2023-10-20	109.00	109.00	108.00	112.50	242,254
2023-10-19	106.50	110.50	106.50	109.50	160,509
2023-10-18	109.50	109.50	106.00	106.00	89,804
2023-10-17	110.00	111.00	110.00	111.00	36,547
2023-10-16	110.50	110.50	107.00	107.00	28,167
2023-10-13	112.50	112.50	108.00	110.50	102,627
2023-10-12	111.00	111.00	106.00	109.00	119,647
2023-10-11	111.50	112.00	110.00	111.00	106,347
2023-10-10	106.50	111.00	106.50	109.50	52,808
2023-10-09	109.50	110.00	105.50	105.50	128,536
2023-10-06	109.50	110.00	107.50	109.00	138,232
2023-10-05	107.50	107.50	107.50	107.50	187,007
2023-10-04	109.00	110.50	108.00	109.25	100,547
2023-10-03	114.50	114.50	108.00	109.00	375,915
2023-10-02	112.00	114.50	112.00	113.00	86,407
2023-09-29	112.00	112.00	112.00	112.00	104,363
2023-09-28	115.00	115.00	112.50	112.50	109,083
2023-09-27	119.00	119.00	114.50	117.00	282,892
2023-09-26	115.50	115.50	115.50	115.50	44,594
2023-09-25	117.50	117.50	115.50	115.50	101,023
2023-09-22	115.00	116.00	114.00	114.00	108,512
2023-09-21	117.50	117.50	113.50	114.50	368,987
2023-09-20	113.00	116.25	113.00	116.25	119,511
2023-09-19	116.50	118.00	113.00	113.00	286,616
2023-09-18	113.00	115.00	112.50	113.50	173,951
2023-09-15	115.50	115.50	112.00	112.00	202,575
2023-09-14	115.50	119.00	113.50	115.50	147,796
2023-09-13	116.00	119.50	116.00	117.50	133,598
2023-09-12	116.50	116.50	116.50	116.50	421,341
2023-09-11	116.00	120.00	114.50	117.00	263,191
2023-09-08	120.00	120.00	118.00	119.25	92,203
2023-09-07	117.50	120.00	116.00	119.50	238,987
2023-09-06	122.50	123.50	114.00	117.50	305,779
2023-09-05	124.00	126.00	122.00	123.00	130,105
2023-09-04	122.50	125.50	122.50	124.50	55,264
2023-09-01	126.00	126.50	122.00	122.00	174,542
2023-08-31	126.00	126.00	126.00	126.00	285,984
2023-08-30	124.50	128.00	123.50	128.00	83,832
2023-08-29	127.50	127.50	122.50	125.00	80,760
2023-08-28	126.25	126.25	126.25	126.25	0
2023-08-25	124.00	126.25	124.00	126.25	136,301
2023-08-24	126.00	127.00	124.00	124.00	172,984
2023-08-23	126.00	127.00	124.50	126.25	128,301
2023-08-22	124.50	124.50	124.50	126.25	26,491
2023-08-21	125.00	125.00	125.00	126.00	144,871
2023-08-18	127.00	127.50	125.00	127.00	367,695
2023-08-17	126.00	127.50	125.00	127.50	122,539
2023-08-16	127.00	127.50	125.00	127.50	833,209
2023-08-15	129.50	130.00	124.50	128.00	148,211
2023-08-14	129.50	129.50	129.50	129.50	48,662
2023-08-11	129.50	129.50	129.50	129.50	26,048
2023-08-10	129.50	130.00	128.50	130.00	43,891
2023-08-09	132.00	132.00	128.50	128.50	66,264
2023-08-08	132.00	132.50	130.50	132.00	99,908
2023-08-07	127.00	130.00	127.00	130.00	120,596
2023-08-04	131.50	131.50	127.50	131.00	37,535
2023-08-03	128.50	130.50	128.00	130.50	165,741
2023-08-02	130.00	131.50	128.50	128.50	90,188
2023-08-01	133.50	133.50	129.00	132.00	87,819
2023-07-31	134.50	135.00	131.00	132.50	310,370
2023-07-28	129.00	132.00	127.00	132.00	98,068
2023-07-27	129.00	130.00	127.50	129.00	144,477
2023-07-26	130.00	133.50	128.00	128.00	154,141
2023-07-25	129.00	130.00	128.00	130.00	98,160
2023-07-24	128.50	132.00	128.50	130.00	122,459
2023-07-21	132.50	133.00	129.00	129.00	116,170
2023-07-20	131.50	132.50	130.50	132.50	96,211
2023-07-19	133.50	133.50	130.00	130.00	157,273
2023-07-18	130.00	134.00	130.00	132.50	602,215
2023-07-17	129.00	135.00	129.00	132.00	475,087
2023-07-14	130.50	132.50	129.00	130.00	137,683
2023-07-13	132.00	134.00	127.50	131.00	206,449
2023-07-12	131.50	134.00	131.50	133.00	297,675
2023-07-11	133.00	134.00	130.50	134.00	625,329
2023-07-10	136.00	136.50	131.00	134.50	222,885
2023-07-07	136.50	136.50	132.00	132.50	136,049
2023-07-06	132.00	133.00	132.00	132.50	124,327
2023-07-05	133.00	135.00	133.00	133.00	94,750
2023-07-04	130.50	136.50	130.50	136.00	254,874
2023-07-03	131.00	131.00	128.50	130.00	92,009
2023-06-30	131.50	133.00	131.50	131.75	130,306
2023-06-29	130.50	133.00	130.00	132.00	144,218
2023-06-28	131.00	132.00	130.50	132.00	96,933
2023-06-27	132.00	132.00	127.50	130.00	213,518
2023-06-26	134.50	134.50	130.50	131.50	105,437
2023-06-23	132.00	132.50	130.00	131.00	87,600
2023-06-22	134.00	135.00	130.00	131.50	281,185
2023-06-21	128.50	135.00	128.50	135.00	567,076
2023-06-20	132.00	132.00	129.00	131.00	520,826
2023-06-19	131.00	132.00	129.00	132.00	124,604
2023-06-16	126.50	128.50	126.50	128.50	87,991
2023-06-15	128.00	128.00	126.50	126.50	61,963
2023-06-14	129.00	131.00	129.00	131.00	24,009
2023-06-13	128.50	129.00	127.00	129.00	187,580
2023-06-12	126.50	130.00	126.00	129.00	134,074
2023-06-09	127.50	127.50	124.00	125.50	203,872
2023-06-08	126.00	126.00	126.00	126.00	31,013
2023-06-07	127.50	127.50	123.00	125.25	78,573
2023-06-06	123.50	127.50	123.50	126.00	233,864
2023-06-05	121.50	124.50	121.50	125.75	62,651
2023-06-02	120.00	126.50	120.00	124.50	152,313
2023-06-01	121.50	124.50	120.00	122.00	322,802
2023-05-31	123.00	123.50	122.00	123.50	138,821
2023-05-30	126.00	126.50	123.00	123.00	123,510
2023-05-29	123.50	123.50	123.50	123.50	0
2023-05-26	125.00	126.00	123.00	123.50	227,930
2023-05-25	128.00	128.00	123.50	124.50	136,819
2023-05-24	130.50	131.50	123.50	125.00	315,496
2023-05-23	132.50	132.50	130.00	130.50	263,822
2023-05-22	132.00	135.00	131.00	132.00	723,884
2023-05-19	130.00	132.00	130.00	132.00	64,913
2023-05-18	129.50	130.00	129.00	130.00	81,562
2023-05-17	131.50	131.50	128.00	128.75	75,713
2023-05-16	131.50	131.50	131.50	130.25	61,933
2023-05-15	132.00	132.00	131.50	131.50	99,875
2023-05-12	134.00	134.00	130.50	131.00	161,184
2023-05-11	134.00	134.00	130.50	131.50	1,070,728
2023-05-10	132.00	134.50	131.00	131.00	76,115
2023-05-09	133.00	133.00	133.00	133.00	112,151
2023-05-08	135.00	135.00	135.00	135.00	0
2023-05-05	135.50	136.50	134.00	135.00	196,245
2023-05-04	135.00	137.00	135.00	135.50	201,971
2023-05-03	134.50	139.00	133.00	135.00	370,504
2023-05-02	128.50	138.00	128.50	130.50	283,024
2023-05-01	131.00	131.00	131.00	131.00	0
2023-04-28	130.50	133.50	128.50	131.00	132,238
2023-04-27	128.00	134.00	127.00	133.00	793,274
2023-04-26	124.50	129.00	122.00	128.00	895,953
2023-04-25	126.50	126.50	126.00	126.50	237,811
2023-04-24	124.00	127.50	124.00	127.00	723,889
2023-04-21	121.50	126.00	121.50	126.00	206,731
2023-04-20	118.50	121.00	117.00	120.50	727,235
2023-04-19	118.50	120.50	116.50	119.50	260,535
2023-04-18	120.00	120.00	118.75	118.75	152,796
2023-04-17	120.00	120.00	120.00	120.00	179,986
2023-04-14	124.00	124.00	117.50	118.50	320,415
2023-04-13	118.00	124.50	118.00	122.00	147,954
2023-04-12	120.50	121.00	119.00	120.00	151,949
2023-04-11	118.00	121.00	118.00	120.00	202,100
2023-04-10	118.00	118.00	118.00	118.00	0
2023-04-07	118.00	118.00	118.00	118.00	0
2023-04-06	117.00	118.50	116.00	118.00	264,509
2023-04-05	121.50	121.50	115.50	117.00	191,018
2023-04-04	123.00	123.00	119.00	120.00	480,813
2023-04-03	125.00	125.50	123.00	123.50	181,704
2023-03-31	127.60	127.60	124.20	127.00	240,375
2023-03-30	128.40	129.00	124.60	127.20	374,259
2023-03-29	125.00	137.00	122.00	131.00	1,554,093
2023-03-28	125.00	125.00	124.00	124.40	719,243
2023-03-27	122.60	125.00	122.60	125.00	732,793
2023-03-24	123.80	124.30	123.80	124.30	36,881
2023-03-23	127.00	127.00	126.00	123.80	88,466
2023-03-22	126.60	128.40	126.60	125.50	195,036
2023-03-21	127.80	128.80	124.00	126.40	2,899,502
2023-03-20	124.00	125.80	122.80	125.80	152,010
2023-03-17	125.40	128.00	123.00	128.00	270,479
2023-03-16	124.20	126.20	124.20	125.00	89,787
2023-03-15	127.00	127.40	123.20	123.20	321,186
2023-03-14	127.20	129.20	126.80	129.20	239,900
2023-03-13	126.20	127.20	126.20	128.10	107,107
2023-03-10	126.80	130.00	126.80	130.00	834,333
2023-03-09	127.40	130.00	127.40	130.00	143,178
2023-03-08	126.40	127.20	122.40	126.70	785,657
2023-03-07	133.40	133.40	124.40	124.70	429,757
2023-03-06	136.20	136.20	130.20	133.00	227,403
2023-03-03	139.00	139.80	134.00	135.00	367,752
2023-03-02	137.00	140.00	136.20	139.00	124,990
2023-03-01	135.60	135.60	135.60	137.20	59,437
2023-02-28	137.00	138.60	136.20	136.60	113,533
2023-02-27	133.00	139.00	133.00	139.00	146,514
2023-02-24	135.00	135.20	131.60	132.00	51,988
2023-02-23	131.00	137.00	131.00	135.00	175,121
2023-02-22	133.40	133.80	133.00	133.40	95,507
2023-02-21	132.60	132.60	130.20	130.20	130,769
2023-02-20	129.20	134.00	129.20	131.50	82,629
2023-02-17	134.00	134.40	127.00	131.20	217,936
2023-02-16	133.80	133.80	128.20	132.00	402,601
2023-02-15	133.00	134.00	128.00	134.00	489,805
2023-02-14	134.20	136.60	132.60	134.30	334,378
2023-02-13	137.00	138.80	132.80	136.00	422,488
2023-02-10	141.80	141.80	138.00	137.80	153,994
2023-02-09	142.80	142.80	139.00	139.00	183,265
2023-02-08	140.00	142.80	139.40	140.90	155,653
2023-02-07	142.00	142.80	135.40	142.80	260,908
2023-02-06	143.00	144.00	141.20	144.00	88,737
2023-02-03	147.00	147.00	143.00	143.00	215,486
2023-02-02	145.40	145.40	144.00	144.00	89,137
2023-02-01	144.00	145.00	143.00	143.00	160,542
2023-01-31	143.00	144.80	143.00	143.70	45,381
2023-01-30	145.00	145.00	145.00	145.00	50,747
2023-01-27	147.80	147.80	142.00	143.00	166,257
2023-01-26	147.60	147.80	145.00	145.00	75,207
2023-01-25	142.20	147.40	142.20	146.40	182,637
2023-01-24	145.00	146.80	143.20	146.80	153,060
2023-01-23	144.00	147.00	143.20	147.00	190,533
2023-01-20	143.20	143.20	143.20	144.50	68,651
2023-01-19	147.00	148.00	143.80	148.00	297,220
2023-01-18	144.00	147.80	144.00	147.00	92,677
2023-01-17	141.00	148.00	141.00	148.00	161,680
2023-01-16	144.40	145.00	142.20	142.20	193,618
2023-01-13	144.20	144.60	144.20	145.90	90,079
2023-01-12	145.20	148.00	145.20	147.10	391,006
2023-01-11	145.00	145.80	142.00	145.10	140,458
2023-01-10	145.80	145.80	141.20	143.50	79,580
2023-01-09	145.00	145.60	141.80	144.00	83,265
2023-01-06	143.00	145.00	141.20	145.00	139,517
2023-01-05	142.80	145.00	141.80	145.00	180,456
2023-01-04	144.80	145.00	143.40	145.00	100,942
2023-01-03	146.00	146.00	139.80	145.00	338,118
2023-01-02	145.20	145.20	145.20	145.20	0
2022-12-30	145.80	145.80	140.80	145.20	146,075
2022-12-29	143.80	146.00	143.00	143.40	212,465
2022-12-28	143.00	143.60	141.60	141.80	58,352
2022-12-27	143.60	143.60	143.60	143.60	0
2022-12-26	143.60	143.60	143.60	143.60	0
2022-12-23	143.00	143.80	138.20	143.60	172,195
2022-12-22	140.60	144.00	140.60	143.00	146,815
2022-12-21	142.00	142.00	141.00	141.00	1,065,732
2022-12-20	140.40	143.00	140.40	143.00	82,762
2022-12-19	142.00	142.40	139.80	141.00	142,080
2022-12-16	138.20	141.40	138.00	140.00	90,237
2022-12-15	141.00	142.00	139.60	142.00	176,777
2022-12-14	139.00	140.80	137.20	140.80	291,504
2022-12-13	145.00	145.00	136.00	137.20	579,925
2022-12-12	144.00	148.00	144.00	146.80	82,408
2022-12-09	147.00	148.00	146.00	148.00	105,608
2022-12-08	146.00	147.00	144.40	146.80	167,973
2022-12-07	146.00	146.00	146.00	146.00	106,177
2022-12-06	145.00	146.00	143.60	146.00	147,890
2022-12-05	147.40	150.60	144.00	145.80	1,235,390
2022-12-02	146.00	147.60	146.00	147.60	116,757
2022-12-01	145.00	147.60	145.00	147.60	115,984
2022-11-30	143.00	146.80	143.00	145.00	206,650
2022-11-29	139.00	149.00	139.00	144.20	316,196
2022-11-28	138.00	138.00	138.00	138.00	87,502
2022-11-25	138.00	139.80	135.80	139.00	85,118
2022-11-24	138.00	138.00	138.00	138.00	37,450
2022-11-23	137.80	138.00	137.80	138.00	43,452
2022-11-22	134.00	140.00	134.00	137.00	207,365
2022-11-21	136.80	137.00	132.20	137.00	79,020
2022-11-18	134.00	135.40	130.20	132.40	145,345
2022-11-17	135.20	140.00	131.00	132.00	275,944
2022-11-16	135.20	137.00	135.20	137.00	131,182
2022-11-15	136.40	138.80	135.20	138.40	147,380
2022-11-14	136.40	138.20	135.80	136.40	90,233
2022-11-11	138.20	139.80	133.40	136.40	269,596
2022-11-10	128.80	137.80	128.80	137.80	143,144
2022-11-09	130.00	134.00	130.00	134.00	117,182
2022-11-08	130.40	131.60	129.00	131.00	341,395
2022-11-07	125.40	130.60	125.40	129.40	183,741
2022-11-04	127.00	130.00	127.00	127.00	366,279
2022-11-03	127.60	130.80	127.40	128.00	237,573
2022-11-02	130.20	130.80	125.80	125.80	272,011
2022-11-01	129.00	130.40	129.00	130.00	133,248
2022-10-31	130.00	132.80	129.40	129.60	465,521
2022-10-28	129.00	130.00	127.00	130.00	155,491
2022-10-27	130.80	131.20	130.00	129.10	513,235
2022-10-26	128.20	131.20	128.20	130.00	200,205
2022-10-25	129.00	131.00	128.00	128.00	127,383
2022-10-24	130.00	131.80	129.20	131.00	146,000
2022-10-21	127.00	130.00	127.00	128.00	421,325
2022-10-20	126.20	126.20	126.20	129.60	86,804
2022-10-19	129.80	129.80	128.80	128.80	59,748
2022-10-18	125.00	130.80	125.00	130.00	105,902
2022-10-17	126.40	126.40	126.40	126.40	33,904
2022-10-14	130.00	130.60	129.00	129.00	658,482
2022-10-13	128.80	129.40	123.40	127.60	229,389
2022-10-12	125.80	128.20	121.20	128.20	232,444
2022-10-11	124.20	126.80	122.60	123.00	312,312
2022-10-10	131.20	132.00	122.80	124.00	308,298
2022-10-07	133.20	136.60	130.60	130.60	148,438
2022-10-06	136.40	136.50	136.40	136.50	30,560
2022-10-05	137.00	138.00	135.80	136.40	320,358
2022-10-04	137.20	139.60	136.60	136.60	76,297
2022-10-03	139.00	139.00	136.00	137.00	178,406
2022-09-30	136.00	140.00	136.00	139.80	158,258
2022-09-29	135.20	138.40	135.20	135.60	129,621
2022-09-28	141.00	141.00	133.00	136.00	260,711
2022-09-27	141.60	141.60	140.40	140.40	114,783
2022-09-26	143.80	145.00	139.00	139.00	150,544
2022-09-23	141.20	144.20	141.20	141.40	207,148
2022-09-22	143.80	145.80	143.00	143.60	166,854
2022-09-21	141.20	143.60	140.20	141.00	223,945
2022-09-20	141.00	141.20	139.60	140.60	359,527
2022-09-19	139.00	139.00	139.00	139.00	0
2022-09-16	137.40	141.00	137.40	139.00	524,946
2022-09-15	141.80	141.80	136.00	136.00	104,737
2022-09-14	140.00	140.00	138.80	139.00	65,559
2022-09-13	144.40	144.40	139.60	140.00	227,149
2022-09-12	142.00	145.40	140.20	144.00	660,665
2022-09-09	141.20	141.20	141.00	143.20	70,623
2022-09-08	145.00	145.00	142.80	144.40	137,911
2022-09-07	142.60	144.00	140.80	142.40	125,179
2022-09-06	142.00	146.80	140.60	143.00	535,555
2022-09-05	142.20	142.60	140.00	141.90	161,464
2022-09-02	142.20	145.80	142.00	144.00	125,557
2022-09-01	148.00	148.00	138.00	140.00	404,036
2022-08-31	148.00	148.00	146.80	147.00	210,469
2022-08-30	146.20	148.00	146.00	146.20	200,057
2022-08-29	148.00	148.00	148.00	148.00	0
2022-08-26	147.40	148.00	146.80	148.00	153,525
2022-08-25	146.60	148.00	145.00	147.00	298,447
2022-08-24	146.00	146.60	146.00	146.00	264,868
2022-08-23	147.80	148.00	146.00	147.00	214,148
2022-08-22	147.80	148.00	145.20	148.00	313,693
2022-08-19	145.20	146.20	144.20	146.20	649,787
2022-08-18	145.20	147.80	145.20	147.00	56,865
2022-08-17	143.40	147.00	143.40	147.00	172,909
2022-08-16	147.40	147.40	146.00	146.00	113,388
2022-08-15	147.40	147.60	146.00	147.00	155,027
2022-08-12	147.80	147.80	147.80	147.00	201,311
2022-08-11	148.00	148.00	146.40	146.40	250,197
2022-08-10	146.00	148.00	146.00	147.00	345,440
2022-08-09	147.80	148.00	146.00	146.00	211,648
2022-08-08	143.00	147.80	142.20	147.80	156,715
2022-08-05	141.20	143.00	139.00	139.50	390,516
2022-08-04	140.20	141.20	139.20	140.00	173,044
2022-08-03	144.40	144.40	140.00	141.40	61,983
2022-08-02	139.20	144.20	139.20	141.00	260,390
2022-08-01	141.00	144.40	141.00	142.00	135,962
2022-07-29	141.20	144.00	139.60	141.20	417,789
2022-07-28	144.80	144.80	138.60	138.60	80,357
2022-07-27	141.20	144.00	140.60	142.00	76,836
2022-07-26	142.00	145.00	141.60	142.20	214,974
2022-07-25	142.80	144.80	139.80	141.00	414,943
2022-07-22	140.00	142.80	138.00	142.00	298,340
2022-07-21	140.00	142.80	139.60	139.60	134,261
2022-07-20	142.40	144.80	138.00	140.00	156,794
2022-07-19	147.00	148.00	140.00	141.80	644,965
2022-07-18	144.60	148.00	144.40	146.00	277,854
2022-07-15	142.20	142.20	142.20	142.10	101,248
2022-07-14	141.80	143.20	141.40	143.20	82,850
2022-07-13	141.60	143.20	141.60	142.00	121,316
2022-07-12	143.00	145.60	141.80	143.00	119,218
2022-07-11	143.00	143.40	141.80	143.40	279,964
2022-07-08	141.60	145.60	141.60	143.90	96,943
2022-07-07	141.60	143.00	141.00	143.00	65,627
2022-07-06	140.00	142.80	138.20	142.00	232,129
2022-07-05	139.20	139.20	138.00	138.00	98,944
2022-07-04	141.40	142.40	139.40	140.00	137,592
2022-07-01	144.00	144.00	139.80	141.50	120,950
2022-06-30	143.80	146.60	140.00	142.20	635,844
2022-06-29	143.00	147.00	143.00	145.80	220,959
2022-06-28	148.00	148.00	144.40	146.00	332,460
2022-06-27	149.80	156.00	147.00	147.00	879,827
2022-06-24	146.80	148.00	145.00	147.00	297,755
2022-06-23	146.80	146.80	141.00	143.70	180,340
2022-06-22	147.80	147.80	144.20	147.00	78,119
2022-06-21	148.40	148.40	146.20	146.80	350,992
2022-06-20	142.60	153.00	142.60	147.50	940,287
2022-06-17	139.00	147.60	137.60	143.00	353,584
2022-06-16	137.40	140.00	136.00	139.60	132,491
2022-06-15	134.20	138.80	134.20	138.00	64,542
2022-06-14	137.80	138.00	133.00	137.30	1,157,411
2022-06-13	138.80	139.00	135.00	136.40	1,339,640
2022-06-10	139.00	139.00	135.60	138.40	109,446
2022-06-09	138.00	138.80	136.20	136.20	91,270
2022-06-08	135.60	138.80	135.60	138.80	90,366
2022-06-07	136.80	139.00	136.60	139.00	160,549
2022-06-06	137.00	137.00	135.00	135.00	161,870
2022-06-03	138.00	138.00	138.00	138.00	0
2022-06-02	138.00	138.00	138.00	138.00	0
2022-06-01	138.60	138.60	136.00	138.00	91,325
2022-05-31	137.60	138.80	136.00	136.00	74,282
2022-05-30	136.40	138.40	136.00	136.40	143,584
2022-05-27	138.40	138.80	136.40	136.40	115,081
2022-05-26	136.40	138.00	136.40	136.40	114,787
2022-05-25	133.00	137.20	132.80	137.20	362,693
2022-05-24	137.60	137.60	132.00	132.00	254,750
2022-05-23	137.60	142.00	135.20	137.40	280,843
2022-05-20	135.00	140.00	135.00	137.40	465,463
2022-05-19	131.00	140.00	131.00	136.40	543,328
2022-05-18	120.00	126.60	120.00	125.00	258,245
2022-05-17	121.00	123.00	119.40	123.00	209,186
2022-05-16	116.20	120.00	116.20	120.00	87,760
2022-05-13	116.80	119.60	115.00	118.60	173,614
2022-05-12	118.80	119.80	116.80	119.80	120,968
2022-05-11	118.00	118.20	118.00	118.20	115,362
2022-05-10	113.40	118.00	113.40	117.00	150,765
2022-05-09	115.20	118.80	115.20	117.60	250,398
2022-05-06	116.60	118.80	114.00	118.80	183,144
2022-05-05	119.80	119.80	113.20	113.20	184,888
2022-05-04	117.80	119.00	117.80	118.00	158,915
2022-05-03	119.40	119.40	115.20	117.00	439,884
2022-05-02	118.00	118.00	118.00	118.00	0
2022-04-29	113.20	118.00	113.20	118.00	386,480
2022-04-28	111.00	111.60	108.40	110.10	248,449
2022-04-27	113.00	114.80	110.00	113.00	192,874
2022-04-26	108.00	112.00	108.00	111.00	295,233
2022-04-25	104.80	108.00	104.40	108.00	130,624
2022-04-22	103.40	107.40	102.20	107.40	260,960
2022-04-21	105.80	107.40	104.80	106.00	221,767
2022-04-20	107.20	108.00	105.00	108.00	182,889
2022-04-19	111.80	111.80	107.80	107.80	129,522
2022-04-18	110.00	110.00	110.00	110.00	0
2022-04-15	110.00	110.00	110.00	110.00	0
2022-04-14	112.40	113.00	109.20	110.00	104,366
2022-04-13	114.00	114.00	109.20	110.60	156,276
2022-04-12	113.20	115.20	113.20	115.20	73,761
2022-04-11	115.20	115.20	113.00	115.00	156,293
2022-04-08	116.20	119.60	116.20	119.60	106,737
2022-04-07	116.20	118.60	116.00	118.60	155,977
2022-04-06	116.00	118.40	116.00	118.40	54,700
2022-04-05	117.40	118.40	117.40	118.40	240,889
2022-04-04	115.00	119.60	115.00	119.60	51,400
2022-04-01	117.00	117.60	114.80	117.00	103,433
2022-03-31	116.20	118.80	115.40	116.00	159,907
2022-03-30	118.20	119.40	116.00	117.60	284,296
2022-03-29	118.40	118.40	118.40	118.40	113,601
2022-03-28	119.80	121.00	118.00	118.00	276,935
2022-03-25	118.60	119.80	117.00	118.00	72,780
2022-03-24	118.00	118.00	118.00	118.00	87,679
2022-03-23	117.80	119.00	117.20	117.20	113,395
2022-03-22	116.00	119.00	116.00	118.00	563,473
2022-03-21	115.40	117.40	115.20	116.30	244,578
2022-03-18	120.60	121.80	116.40	118.00	157,894
2022-03-17	119.80	121.00	118.00	118.20	950,547
2022-03-16	116.80	120.20	116.40	119.00	134,633
2022-03-15	116.40	117.20	115.00	115.00	207,277
2022-03-14	114.00	119.00	114.00	118.00	244,650
2022-03-11	109.40	116.60	109.40	113.00	203,193
2022-03-10	108.20	111.40	108.20	110.00	78,824
2022-03-09	104.00	107.60	104.00	108.20	171,771
2022-03-08	98.20	103.00	98.20	103.00	116,477
2022-03-07	102.00	103.20	98.30	100.00	310,906
2022-03-04	102.60	105.00	98.50	104.00	523,663
2022-03-03	107.80	108.80	102.40	102.40	197,624
2022-03-02	104.00	106.00	102.80	106.00	241,378
2022-03-01	107.20	108.40	105.00	106.00	100,469
2022-02-28	111.00	111.00	107.00	107.00	88,440
2022-02-25	101.40	111.00	101.40	107.60	529,203
2022-02-24	107.00	107.00	97.00	104.00	558,011
2022-02-23	117.60	117.60	108.00	108.40	844,099
2022-02-22	116.60	121.00	116.60	119.70	213,874
2022-02-21	120.80	121.20	118.40	118.70	182,133
2022-02-18	119.00	120.20	118.00	118.60	175,693
2022-02-17	119.80	121.80	118.20	119.20	219,537
2022-02-16	117.00	122.00	117.00	120.80	333,488
2022-02-15	118.80	118.80	116.60	117.00	385,492
2022-02-14	123.40	123.60	116.00	116.00	283,206
2022-02-11	124.40	125.20	121.40	121.40	223,339
2022-02-10	125.00	125.00	124.00	124.00	84,836
2022-02-09	127.40	127.40	124.00	124.00	252,527
2022-02-08	127.60	127.60	126.60	127.80	187,558
2022-02-07	127.20	130.40	127.20	127.80	217,630
2022-02-04	125.60	128.60	125.00	127.90	304,119
2022-02-03	127.80	127.80	125.80	126.80	147,577
2022-02-02	126.80	126.80	126.80	126.80	87,814
2022-02-01	123.20	127.80	123.20	125.80	600,330
2022-01-31	123.80	124.00	123.40	124.00	141,537
2022-01-28	121.00	122.40	120.00	120.80	157,780
2022-01-27	120.20	120.60	117.20	118.60	255,598
2022-01-26	122.40	123.60	116.00	120.00	628,832
2022-01-25	128.20	128.20	124.00	124.00	99,186
2022-01-24	128.40	130.00	127.60	127.60	347,482
2022-01-21	133.00	133.00	128.00	128.00	429,310
2022-01-20	131.00	132.40	130.00	132.40	195,683
2022-01-19	131.00	131.80	128.80	131.00	168,811
2022-01-18	128.40	131.00	128.40	131.00	202,214
2022-01-17	128.80	131.60	128.80	131.00	208,367
2022-01-14	130.60	131.00	129.60	131.00	135,921
2022-01-13	127.20	132.00	127.20	131.00	515,786
2022-01-12	126.60	129.80	126.60	128.80	200,189
2022-01-11	131.80	131.80	125.20	128.00	324,376
2022-01-10	132.20	134.40	128.20	129.40	664,483
2022-01-07	132.80	133.60	132.80	133.00	128,477
2022-01-06	133.00	134.40	132.40	132.40	1,355,759
2022-01-05	134.60	134.80	133.00	133.00	498,175
2022-01-04	137.00	137.40	132.60	134.80	380,045
2022-01-03	134.60	134.60	134.60	134.60	0
2021-12-31	133.60	136.80	133.60	134.60	200,340
2021-12-30	133.80	135.40	132.40	133.10	202,015
2021-12-29	134.00	135.80	132.40	133.10	323,232
2021-12-28	133.60	133.60	133.60	133.60	0
2021-12-27	133.60	133.60	133.60	133.60	0
2021-12-24	134.40	134.40	132.60	133.60	63,420
2021-12-23	134.00	135.40	132.20	132.20	132,393
2021-12-22	135.20	135.20	132.80	134.60	171,486
2021-12-21	136.40	136.40	135.00	136.40	127,553
2021-12-20	136.40	136.40	134.00	134.00	78,647
2021-12-17	134.40	136.40	132.00	136.40	411,466
2021-12-16	131.80	134.00	131.80	134.00	346,314
2021-12-15	132.00	134.40	132.00	133.40	199,198
2021-12-14	133.20	135.00	133.20	134.00	233,726
2021-12-13	133.00	135.00	133.00	133.20	129,249
2021-12-10	135.00	135.40	134.60	135.00	192,680
2021-12-09	134.60	135.40	132.80	135.40	56,327
2021-12-08	133.00	134.40	132.60	134.40	141,510
2021-12-07	132.60	134.60	132.00	133.00	566,879
2021-12-06	135.00	135.80	133.80	135.80	126,391
2021-12-03	135.20	136.80	133.20	136.30	138,893
2021-12-02	133.40	134.40	133.20	133.20	181,559
2021-12-01	134.80	135.40	133.20	134.60	85,014
2021-11-30	135.40	135.40	132.60	133.00	223,826
2021-11-29	135.20	135.20	132.80	134.00	171,125
2021-11-26	136.00	139.20	135.80	136.40	247,823
2021-11-25	136.00	139.80	136.00	139.80	47,422
2021-11-24	138.00	138.00	134.20	136.20	284,900
2021-11-23	135.80	137.60	135.80	137.00	56,261
2021-11-22	139.20	139.20	136.60	137.00	237,926
2021-11-19	137.00	139.20	135.80	138.80	418,964
2021-11-18	137.80	137.80	137.40	137.40	123,523
2021-11-17	140.80	140.80	137.40	138.80	157,039
2021-11-16	145.60	145.60	140.00	140.00	138,615
2021-11-15	145.20	146.20	143.00	143.00	151,733
2021-11-12	143.40	144.80	142.60	144.60	736,748
2021-11-11	146.00	146.00	143.80	145.00	213,072
2021-11-10	146.20	146.20	143.40	144.60	144,482
2021-11-09	147.20	150.00	145.00	147.00	133,897
2021-11-08	145.20	147.80	145.20	147.80	80,061
2021-11-05	147.80	147.80	145.40	145.80	358,241
2021-11-04	145.40	148.00	144.00	144.00	350,340
2021-11-03	145.80	147.60	144.60	145.00	213,126
2021-11-02	144.80	146.00	143.40	144.00	110,955
2021-11-01	143.20	145.00	143.00	145.00	146,865
2021-10-29	144.60	145.00	142.80	145.00	130,512
2021-10-28	142.80	145.00	142.20	144.80	185,291
2021-10-27	142.40	144.60	141.80	142.60	187,875
2021-10-26	142.60	144.60	142.60	144.60	373,658
2021-10-25	142.00	144.60	142.00	143.20	250,206
2021-10-22	142.80	144.00	141.60	141.80	332,213
2021-10-21	142.60	142.80	140.60	142.00	89,825
2021-10-20	142.80	142.80	140.00	140.00	137,400
2021-10-19	147.40	147.40	142.60	142.60	145,801
2021-10-18	144.00	146.40	143.00	144.60	189,993
2021-10-15	140.00	147.00	140.00	144.00	143,992
2021-10-14	139.20	143.00	138.80	139.00	264,312
2021-10-13	136.80	139.40	136.00	136.00	142,191
2021-10-12	136.60	137.00	134.00	134.00	57,529
2021-10-11	134.00	136.00	133.00	133.00	81,638
2021-10-08	132.80	134.00	128.20	131.80	166,647
2021-10-07	130.80	133.00	128.40	131.20	77,162
2021-10-06	135.00	135.60	128.40	130.00	274,569
2021-10-05	135.80	136.00	133.60	135.00	90,396
2021-10-04	135.40	137.80	133.20	133.20	142,286
2021-10-01	137.40	139.40	135.40	135.40	106,878
2021-09-30	138.40	139.80	135.60	137.20	58,439
2021-09-29	136.20	140.20	135.00	137.00	257,127
2021-09-28	140.00	140.00	137.40	137.40	117,523
2021-09-27	138.40	141.80	137.80	137.80	178,004
2021-09-24	140.20	142.00	135.80	139.40	405,800
2021-09-23	134.60	145.00	134.60	140.00	362,636
2021-09-22	129.60	135.20	129.60	132.60	122,050
2021-09-21	128.00	129.80	127.00	129.00	264,170
2021-09-20	130.00	130.00	125.00	128.00	321,402
2021-09-17	133.00	134.60	130.00	130.20	58,157
2021-09-16	132.20	134.40	130.80	130.80	423,717
2021-09-15	133.20	136.00	131.60	133.00	296,586
2021-09-14	134.20	134.40	132.20	134.00	165,497
2021-09-13	130.40	137.00	129.00	137.00	168,884
2021-09-10	135.60	137.00	130.00	131.00	501,376
2021-09-09	136.40	139.00	136.00	139.00	185,776
2021-09-08	142.20	143.00	136.80	139.40	219,919
2021-09-07	142.80	144.00	142.00	144.00	163,144
2021-09-06	143.40	145.00	142.20	144.00	172,822
2021-09-03	146.20	146.20	143.40	143.40	81,912
2021-09-02	148.80	150.00	145.60	145.60	191,773
2021-09-01	142.80	148.80	142.80	148.60	355,963
2021-08-31	142.00	143.00	138.80	143.00	166,950
2021-08-30	140.00	140.00	140.00	140.00	0
2021-08-27	134.80	141.80	134.20	140.00	89,162
2021-08-26	135.60	138.00	135.00	137.00	687,364
2021-08-25	135.60	136.80	133.00	133.00	108,138
2021-08-24	135.20	136.20	135.00	135.00	91,356
2021-08-23	133.20	138.80	133.20	134.20	76,296
2021-08-20	135.00	137.00	133.00	133.00	181,370
2021-08-19	136.60	139.80	133.00	133.00	72,328
2021-08-18	140.20	141.20	136.00	138.20	121,030
2021-08-17	138.60	142.00	138.00	138.00	135,613
2021-08-16	134.60	142.00	134.60	142.00	216,064
2021-08-13	132.80	134.00	132.80	134.00	642,074
2021-08-12	131.40	135.00	131.40	132.00	119,594
2021-08-11	132.40	134.80	131.80	132.00	112,216
2021-08-10	133.00	133.00	130.20	131.00	110,764
2021-08-09	133.80	135.80	132.60	133.00	55,546
2021-08-06	136.20	137.80	133.20	135.00	117,306
2021-08-05	132.60	138.80	132.60	138.80	72,855
2021-08-04	134.60	136.40	133.60	136.40	311,717
2021-08-03	137.00	139.60	133.00	134.30	169,861
2021-08-02	137.40	137.40	137.00	137.00	259,807
2021-07-30	134.60	140.00	134.60	139.00	118,257
2021-07-29	134.20	135.20	132.20	132.20	99,867
2021-07-28	136.00	136.80	132.40	134.20	173,863
2021-07-27	139.00	141.20	137.60	138.00	245,092
2021-07-26	131.40	142.00	131.40	142.00	600,970
2021-07-23	136.80	138.00	131.20	132.00	240,695
2021-07-22	135.20	137.20	134.00	135.00	90,593
2021-07-21	132.20	137.60	132.20	136.50	286,428
2021-07-20	129.00	135.80	128.00	132.00	495,259
2021-07-19	130.80	131.00	128.00	130.20	246,889
2021-07-16	129.80	131.40	128.40	129.00	80,913
2021-07-15	126.60	132.00	126.60	131.20	120,758
2021-07-14	129.00	130.80	126.60	128.00	182,217
2021-07-13	127.80	130.60	127.60	130.60	167,525
2021-07-12	129.80	130.00	127.80	130.00	215,468
2021-07-09	132.60	135.00	127.20	130.00	443,822
2021-07-08	136.00	136.80	132.40	132.40	105,139
2021-07-07	135.80	137.00	134.20	137.00	114,828
2021-07-06	136.40	137.00	134.60	136.00	85,395
2021-07-05	135.20	137.00	135.00	137.00	123,964
2021-07-02	133.40	137.00	133.40	136.00	126,765
2021-07-01	134.20	136.80	132.20	136.00	168,600
2021-06-30	136.00	136.80	134.00	136.00	314,776
2021-06-29	137.00	137.00	136.80	136.80	519,062
2021-06-28	136.80	141.20	136.00	137.00	198,020
2021-06-25	137.00	137.00	136.00	136.20	113,671
2021-06-24	136.40	137.60	136.00	136.20	234,538
2021-06-23	136.80	139.80	135.40	139.00	143,845
2021-06-22	137.00	137.60	136.20	137.60	88,331
2021-06-21	135.60	139.80	135.20	135.20	116,660
2021-06-18	135.80	139.20	135.40	136.20	176,806
2021-06-17	133.00	136.00	133.00	136.00	1,453,719
2021-06-16	137.00	137.00	132.00	133.40	255,965
2021-06-15	138.00	139.20	136.40	139.00	736,199
2021-06-14	140.20	140.20	136.00	138.60	116,540
2021-06-11	141.40	142.60	140.00	140.00	55,583
2021-06-10	144.00	144.60	140.00	140.00	184,398
2021-06-09	145.00	145.00	142.00	142.00	61,301
2021-06-08	145.00	145.00	142.00	142.00	133,852
2021-06-07	144.80	144.80	142.80	143.20	97,196
2021-06-04	146.20	148.00	142.00	142.00	242,738
2021-06-03	146.00	149.20	145.20	146.00	187,606
2021-06-02	136.00	146.00	136.00	146.00	235,200
2021-06-01	136.60	137.80	136.00	137.00	100,963
2021-05-28	134.60	138.00	134.60	136.00	169,754
2021-05-27	135.80	135.80	132.00	134.60	1,411,898
2021-05-26	132.80	135.20	132.80	134.00	81,687
2021-05-25	139.40	139.40	133.00	133.00	365,941
2021-05-24	136.20	140.00	135.00	140.00	520,443
2021-05-21	127.40	136.40	127.40	135.60	502,573
2021-05-20	126.00	131.00	126.00	130.00	566,101
2021-05-19	120.20	123.00	120.20	120.80	131,044
2021-05-18	121.00	123.40	120.60	121.00	147,653
2021-05-17	120.60	124.00	120.20	124.00	61,771
2021-05-14	121.00	123.80	121.00	121.00	130,017
2021-05-13	122.20	122.60	119.60	122.60	271,585
2021-05-12	122.40	124.80	122.40	124.80	1,232,112
2021-05-11	120.00	123.80	119.40	123.00	398,063
2021-05-10	119.00	123.80	117.40	121.00	668,133
2021-05-07	116.60	119.00	116.60	119.00	176,354
2021-05-06	115.20	119.80	111.80	119.00	383,596
2021-05-05	118.00	119.20	116.80	116.80	198,417
2021-05-04	118.40	119.00	118.00	118.40	82,971
2021-04-30	120.20	123.00	118.60	119.00	230,199
2021-04-29	122.20	123.80	117.00	117.00	203,190
2021-04-28	124.80	126.00	123.20	123.20	233,114
2021-04-27	125.20	125.40	121.80	121.80	185,908
2021-04-26	123.20	126.80	123.00	123.00	190,571
2021-04-23	123.40	125.40	123.20	125.40	230,326
2021-04-22	122.60	126.00	122.20	126.00	154,508
2021-04-21	124.20	124.20	119.00	119.00	274,093
2021-04-20	129.80	129.80	124.40	126.40	383,491
2021-04-19	122.40	128.00	122.40	127.80	1,384,872
2021-04-16	121.80	122.60	120.20	122.60	204,305
2021-04-15	122.00	122.00	121.00	122.00	192,102
2021-04-14	121.00	121.40	120.00	120.80	171,775
2021-04-13	119.20	121.80	119.20	121.00	129,990
2021-04-12	119.20	121.00	119.00	120.80	439,952
2021-04-09	120.80	121.80	119.40	120.00	216,739
2021-04-08	120.20	122.80	119.20	120.00	241,617
2021-04-07	122.80	123.80	118.20	120.00	2,304,421
2021-04-06	120.00	123.00	119.00	121.80	924,566
2021-04-01	119.80	120.00	118.40	120.00	823,002
2021-03-31	118.50	118.50	117.00	118.00	710,635
2021-03-30	117.50	117.50	116.00	117.00	429,328
2021-03-29	117.50	118.00	116.50	117.00	415,611
2021-03-26	117.00	118.00	116.00	117.00	1,428,194
2021-03-25	118.50	119.50	115.50	118.00	444,460
2021-03-24	115.50	118.50	115.00	118.00	1,894,328
2021-03-23	114.00	116.50	114.00	116.00	659,528
2021-03-22	114.50	116.00	114.00	115.00	151,980
2021-03-19	114.50	115.00	114.00	114.50	227,225
2021-03-18	114.00	115.00	113.00	114.50	260,264
2021-03-17	113.00	113.00	112.50	113.00	373,740
2021-03-16	114.50	114.50	112.50	113.00	575,176
2021-03-15	111.50	114.50	111.50	113.50	434,033
2021-03-12	110.00	115.00	107.00	114.50	3,805,562
2021-03-11	105.50	105.50	103.00	104.00	270,240
2021-03-10	105.00	105.00	103.50	103.50	222,311
2021-03-09	107.50	107.50	104.50	104.50	115,636
2021-03-08	104.50	105.00	104.50	105.00	241,259
2021-03-05	105.00	108.00	104.50	105.50	138,687
2021-03-04	108.00	108.00	104.50	107.00	196,906
2021-03-03	106.00	106.50	106.00	106.50	143,001
2021-03-02	106.50	106.50	103.00	105.50	248,118
2021-03-01	107.50	107.50	104.00	106.75	303,436
2021-02-26	106.00	106.50	106.00	106.00	117,385
2021-02-25	109.00	109.00	106.00	106.00	132,098
2021-02-24	107.00	110.00	106.00	110.00	140,171
2021-02-23	102.50	109.00	102.00	108.00	507,532
2021-02-22	106.50	106.50	102.50	102.50	220,791
2021-02-19	107.50	109.00	106.00	109.00	170,865
2021-02-18	103.00	107.00	103.00	105.00	472,520
2021-02-17	104.50	107.00	103.00	106.00	143,380
2021-02-16	104.00	107.50	104.00	106.50	184,290
2021-02-15	107.50	107.50	105.00	106.50	349,885
2021-02-12	110.00	110.00	104.50	104.50	336,307
2021-02-11	102.00	109.50	102.00	109.00	310,077
2021-02-10	109.00	109.00	102.50	102.50	294,828
2021-02-09	109.50	109.50	106.00	108.00	225,585
2021-02-08	112.00	112.50	110.00	110.50	295,787
2021-02-05	114.00	115.00	111.50	111.50	388,457
2021-02-04	114.50	115.00	112.00	115.00	466,324
2021-02-03	113.00	114.00	112.50	112.50	144,548
2021-02-02	114.00	114.50	112.50	113.00	118,028
2021-02-01	115.00	115.00	113.00	115.00	239,209
2021-01-29	113.00	115.00	113.00	115.00	300,866
2021-01-28	112.00	115.00	109.50	115.00	467,089
2021-01-27	114.50	115.00	111.50	111.50	517,530
2021-01-26	115.00	115.50	113.00	115.00	218,062
2021-01-25	115.00	116.00	112.50	115.00	551,621
2021-01-22	115.00	115.00	112.00	113.00	300,175
2021-01-21	113.00	116.50	110.00	115.00	586,754
2021-01-20	110.50	115.00	107.00	115.00	450,651
2021-01-19	105.00	116.50	105.00	110.50	1,289,931
2021-01-18	101.50	107.00	101.50	105.50	553,474
2021-01-15	101.00	101.00	97.80	98.20	342,957
2021-01-14	105.00	105.00	101.00	101.00	360,168
2021-01-13	100.00	104.50	100.00	104.00	698,315
2021-01-12	100.00	100.50	97.20	98.60	633,886
2021-01-11	96.60	99.00	95.20	98.00	407,034
2021-01-08	96.40	97.20	94.40	94.60	314,761
2021-01-07	95.20	97.80	93.60	94.60	162,625
2021-01-06	99.40	99.40	95.00	95.80	317,014
2021-01-05	98.80	99.40	95.80	98.00	550,420
2021-01-04	95.00	98.80	95.00	95.60	626,763
2020-12-31	92.80	93.80	92.00	93.00	182,129
2020-12-30	93.00	93.00	91.00	92.00	131,524
2020-12-29	89.20	92.80	89.20	92.20	284,757
2020-12-24	91.00	92.40	91.00	92.10	58,966
2020-12-23	87.00	90.80	86.00	90.80	332,887
2020-12-22	88.00	90.00	87.00	87.10	80,002
2020-12-21	87.20	90.60	87.00	87.40	92,208
2020-12-18	90.80	90.80	87.40	88.10	221,976
2020-12-17	90.20	91.20	90.00	90.00	107,225
2020-12-16	88.80	90.00	88.80	88.50	96,364
2020-12-15	91.80	91.80	88.00	88.30	99,400
2020-12-14	91.80	92.20	88.60	92.20	419,523
2020-12-11	88.40	91.60	88.40	90.00	230,115
2020-12-10	89.80	90.80	86.20	89.40	155,040
2020-12-09	88.00	90.00	86.00	89.20	1,480,224
2020-12-08	90.20	91.60	87.00	90.00	518,047
2020-12-07	89.80	93.40	89.80	93.40	152,298
2020-12-04	92.00	92.00	89.80	89.80	176,079
2020-12-03	92.80	92.80	89.80	91.20	131,384
2020-12-02	92.00	92.60	90.20	92.00	56,127
2020-12-01	89.00	93.00	89.00	93.00	116,092
2020-11-30	91.00	92.00	89.00	89.00	138,735
2020-11-27	93.80	93.80	89.20	89.20	149,101
2020-11-26	93.80	93.80	92.00	92.00	211,427
2020-11-25	92.00	93.80	92.00	92.00	470,449
2020-11-24	92.20	92.60	92.00	91.90	139,214
2020-11-23	90.20	94.00	90.20	94.00	193,638
2020-11-20	89.40	92.80	89.40	90.20	342,891
2020-11-19	89.00	89.40	88.40	89.20	282,200
2020-11-18	86.40	93.00	86.40	90.80	961,725
2020-11-17	87.20	87.20	84.00	86.40	158,943
2020-11-16	84.80	86.00	83.20	86.00	190,369
2020-11-13	87.00	87.00	85.80	86.00	180,164
2020-11-12	85.00	88.00	84.80	87.00	226,663
2020-11-11	82.40	87.40	82.00	86.00	424,101
2020-11-10	83.00	86.60	80.20	86.60	652,167
2020-11-09	84.20	85.00	80.40	82.00	515,796
2020-11-06	84.80	87.80	84.80	86.00	133,333
2020-11-05	87.80	87.80	85.20	86.60	113,175
2020-11-04	85.00	86.20	85.00	86.20	57,841
2020-11-03	86.00	87.00	83.20	87.00	150,655
2020-11-02	83.80	87.00	82.00	86.80	234,640
2020-10-30	85.60	86.40	82.40	83.60	290,884
2020-10-29	87.20	87.60	83.00	86.80	980,433
2020-10-28	90.00	90.00	85.40	88.00	826,906
2020-10-27	90.20	90.20	90.00	90.00	50,016
2020-10-26	90.20	91.00	90.00	91.00	64,627
2020-10-23	90.20	91.60	90.00	91.60	246,467
2020-10-22	90.00	91.00	90.00	90.00	189,341
2020-10-21	90.20	90.80	89.00	89.00	137,045
2020-10-20	90.80	90.80	90.20	90.60	112,851
2020-10-16	92.00	92.40	90.20	90.20	113,092
2020-10-15	92.40	92.40	91.60	91.60	304,684
2020-10-14	93.60	93.80	91.80	91.80	91,515
2020-10-13	91.60	93.40	91.60	93.40	177,091
2020-10-12	92.00	93.00	90.00	91.60	361,490
2020-10-09	90.80	92.60	90.40	92.00	205,077
2020-10-08	91.00	91.80	89.40	90.00	279,417
2020-10-07	93.60	94.20	90.00	90.00	292,264
2020-10-06	94.80	94.80	92.00	92.20	199,976
2020-10-05	87.60	93.20	87.60	92.80	275,479
2020-10-02	87.20	89.00	87.20	88.00	427,232
2020-10-01	86.20	88.00	86.20	88.00	327,093
2020-09-30	88.00	88.00	86.00	86.00	139,705
2020-09-29	86.80	88.20	86.20	87.40	150,109
2020-09-28	87.20	89.00	87.20	89.00	274,655
2020-09-25	87.00	89.40	87.00	87.00	100,924
2020-09-24	87.20	88.40	87.00	87.00	206,328
2020-09-23	88.00	88.40	86.60	87.00	127,779
2020-09-22	88.80	90.20	86.80	88.00	315,918
2020-09-21	90.80	92.00	87.00	88.00	682,269
2020-09-18	87.20	91.00	87.20	91.00	120,973
2020-09-17	94.80	95.00	87.00	87.00	1,242,033
2020-09-16	93.80	95.20	91.20	94.00	268,596
2020-09-15	91.00	93.20	91.00	92.00	266,011
2020-09-14	95.80	95.80	90.00	90.00	306,273
2020-09-11	92.80	95.80	92.80	93.20	2,017,221
2020-09-10	90.20	92.80	87.60	88.30	272,149
2020-09-09	87.40	89.00	87.40	88.30	508,407
2020-09-08	88.00	91.00	88.00	88.30	1,332,317
2020-09-07	81.80	90.00	81.80	87.80	2,697,460
2020-09-04	83.20	83.60	80.00	80.50	586,564
2020-09-03	85.60	85.60	83.00	83.20	253,975
2020-09-02	85.80	85.80	83.00	83.40	200,974
2020-09-01	84.20	84.60	83.00	84.70	342,729
2020-08-28	84.80	86.00	83.40	84.00	270,779
2020-08-27	83.60	85.20	83.00	84.40	568,213
2020-08-26	85.00	86.60	84.00	84.20	806,882
2020-08-25	86.80	86.80	83.40	84.20	511,405
2020-08-24	84.80	84.80	83.40	84.00	587,173
2020-08-21	85.20	86.40	84.00	85.00	500,197
2020-08-20	85.20	87.20	85.00	85.60	211,274
2020-08-19	87.00	87.20	85.00	85.30	369,875
2020-08-18	89.20	89.20	84.80	85.80	336,054
2020-08-17	87.00	89.60	85.60	86.00	371,537
2020-08-14	87.00	89.80	87.00	87.90	176,462
2020-08-13	89.80	91.00	87.00	87.70	232,889
2020-08-12	89.20	91.40	86.00	89.20	400,381
2020-08-11	94.60	94.60	88.00	88.40	425,411
2020-08-10	93.60	93.60	91.20	92.50	248,011
2020-08-07	93.40	94.40	92.60	93.80	132,348
2020-08-06	96.00	97.80	93.40	93.60	190,414
2020-08-05	97.40	97.40	93.00	94.90	192,469
2020-08-04	94.40	97.00	94.40	95.50	128,902
2020-08-03	95.00	95.00	93.20	94.20	257,621
2020-07-31	88.20	94.60	87.00	92.30	575,645
2020-07-30	96.80	96.80	93.20	95.10	64,721
2020-07-29	96.80	96.80	95.00	95.10	243,732
2020-07-28	95.00	96.80	93.20	95.40	305,816
2020-07-27	96.00	98.80	94.00	94.80	275,045
2020-07-24	97.60	98.80	96.00	96.60	289,222
2020-07-23	97.00	97.60	96.00	96.60	355,072
2020-07-22	99.60	99.60	94.80	96.30	263,109
2020-07-21	99.00	99.80	97.40	98.20	305,471
2020-07-20	98.20	98.80	96.00	95.70	490,039
2020-07-17	95.00	97.60	95.00	95.70	133,863
2020-07-16	97.00	99.00	95.40	97.00	68,998
2020-07-15	99.00	99.00	95.80	98.10	270,665
2020-07-14	95.20	99.00	95.20	98.10	114,955
2020-07-13	93.20	99.00	93.20	98.50	225,372
2020-07-10	97.00	97.00	93.20	94.00	99,948
2020-07-09	95.20	98.00	94.40	95.30	136,464
2020-07-08	93.00	97.00	93.00	95.80	197,695
2020-07-07	96.00	98.80	93.00	93.80	215,513
2020-07-06	96.00	99.80	96.00	96.80	163,494
2020-07-03	95.00	99.00	95.00	96.00	99,235
2020-07-02	97.40	99.00	95.00	95.80	137,581
2020-07-01	97.00	100.00	96.20	97.60	158,456
2020-06-30	101.00	102.00	98.20	97.80	102,137
2020-06-29	96.00	100.50	95.40	96.90	283,077
2020-06-26	98.00	98.60	95.20	98.80	161,753
2020-06-25	99.80	102.00	96.20	98.20	165,535
2020-06-24	102.00	103.50	97.00	102.50	181,429
2020-06-23	100.00	104.00	100.00	102.50	107,738
2020-06-22	101.00	104.00	100.00	101.75	131,995
2020-06-19	100.00	104.00	100.00	101.00	119,846
2020-06-18	101.00	104.50	100.00	101.00	213,788
2020-06-17	101.00	103.50	100.00	102.25	112,684
2020-06-16	102.50	107.00	101.00	103.50	139,333
2020-06-15	103.00	105.00	96.00	103.50	248,222
2020-06-12	103.00	107.00	101.50	104.00	344,908
2020-06-11	104.00	107.50	102.00	102.50	320,965
2020-06-10	108.00	108.00	105.50	106.00	140,281
2020-06-09	105.50	108.00	105.00	106.50	191,719
2020-06-08	106.50	107.00	102.50	103.00	485,780
2020-06-05	105.00	106.50	102.00	105.25	498,893
2020-06-04	105.50	109.00	104.50	106.25	301,810
2020-06-03	109.50	110.00	105.00	106.25	448,699
2020-06-02	104.00	110.00	103.00	107.00	737,491
2020-06-01	96.40	105.00	96.40	106.50	1,144,211
2020-05-29	97.60	100.00	96.80	98.20	294,249
2020-05-28	100.00	100.00	97.60	98.20	457,355
2020-05-27	99.00	101.00	91.80	99.50	1,073,642
2020-05-26	105.00	105.00	99.00	99.50	586,685
2020-05-22	101.00	103.00	100.50	99.25	659,054
2020-05-21	109.50	109.50	100.00	99.25	818,719
2020-05-20	110.50	111.00	107.00	110.00	211,967
2020-05-19	111.50	111.50	107.00	108.00	283,987
2020-05-18	105.50	111.50	105.50	110.50	391,408
2020-05-15	104.50	105.00	101.00	103.50	207,146
2020-05-14	106.00	108.50	96.20	102.50	734,311
2020-05-13	112.50	112.50	104.00	107.00	504,548
2020-05-12	115.00	116.50	110.00	111.00	763,068
2020-05-11	112.00	115.00	109.50	113.50	748,413
2020-05-07	114.50	114.50	105.00	109.25	482,702
2020-05-06	115.00	115.00	112.50	113.00	486,085
2020-05-05	111.50	117.00	111.50	113.00	844,286
2020-05-04	107.00	113.50	106.00	109.00	1,041,513
2020-05-01	108.00	109.00	105.00	104.75	643,260
2020-04-30	106.00	110.00	104.00	104.50	524,187
2020-04-29	103.00	106.00	102.00	104.50	429,440
2020-04-28	103.00	104.50	101.50	98.60	541,353
2020-04-27	94.40	104.00	94.40	98.60	678,233
2020-04-24	95.40	96.80	94.40	94.90	464,081
2020-04-23	90.20	94.60	90.20	92.50	310,782
2020-04-22	89.80	91.00	88.20	87.80	153,520
2020-04-21	88.60	90.20	87.00	87.80	148,416
2020-04-20	94.60	94.60	90.00	89.90	421,968
2020-04-17	87.40	94.40	87.40	92.40	472,366
2020-04-16	83.20	86.00	83.00	85.30	313,316
2020-04-15	92.80	92.80	85.00	86.10	282,164
2020-04-14	92.00	94.00	91.60	89.70	540,651
2020-04-09	97.00	98.00	86.60	89.70	732,376
2020-04-08	98.00	98.00	94.00	95.50	375,738
2020-04-07	94.00	100.00	91.80	91.50	505,666
2020-04-06	84.00	92.00	84.00	82.70	543,278
2020-04-03	82.40	82.40	82.40	82.40	26,240
2020-04-03	83.60	83.60	83.00	82.70	187,636
2020-04-02	80.00	82.20	80.00	82.40	574,520
2020-04-02	80.00	82.20	80.00	78.60	475,565
2020-04-01	79.00	80.00	78.20	79.80	290,541
2020-04-01	79.00	79.00	79.00	78.25	107,911
2020-03-31	75.00	82.00	75.00	71.25	473,875
2020-03-30	66.50	67.50	65.00	65.00	599,437
2020-03-27	66.50	66.50	66.50	65.50	291,786
2020-03-26	66.00	66.00	65.00	66.25	248,106
2020-03-25	65.00	65.00	63.50	63.50	239,045
2020-03-24	64.00	64.00	63.00	61.00	229,674
2020-03-23	64.00	64.00	59.00	64.50	333,062
2020-03-20	69.00	69.00	67.00	68.00	148,852
2020-03-19	73.00	73.00	59.50	73.75	589,598
2020-03-18	75.00	75.00	74.00	76.50	320,263
2020-03-17	75.00	76.50	74.50	76.00	922,433
2020-03-16	75.00	77.00	75.00	77.75	278,769
2020-03-13	83.50	83.50	83.00	80.50	156,390
2020-03-12	85.00	85.00	81.00	85.25	202,609
2020-03-11	89.00	89.00	86.50	87.50	147,829
2020-03-10	87.00	90.00	87.00	86.50	309,099
2020-03-09	82.00	85.00	76.50	83.50	264,671
2020-03-06	83.00	84.50	82.00	83.50	257,809
2020-03-05	87.50	88.50	85.00	87.75	267,567
2020-03-04	85.00	90.00	85.00	83.50	606,210
2020-03-03	78.00	86.50	78.00	75.75	292,142
2020-03-02	74.50	77.50	74.00	71.75	221,008
2020-02-28	72.00	74.00	66.50	75.25	755,444
2020-02-27	82.00	82.00	73.00	83.00	310,995
2020-02-26	83.00	84.50	80.00	84.75	333,794
2020-02-25	86.00	86.00	83.00	83.50	80,624
2020-02-24	84.00	85.50	82.50	84.75	92,184
2020-02-21	87.00	87.00	84.50	84.75	69,848
2020-02-20	85.50	85.50	85.50	84.50	69,018
2020-02-19	84.50	85.00	84.50	84.00	92,608
2020-02-18	85.50	85.50	82.00	82.75	83,060
2020-02-17	86.00	88.00	86.00	86.50	89,143
2020-02-14	83.50	86.00	83.50	85.50	63,570
2020-02-13	86.00	87.00	86.00	85.00	41,349
2020-02-12	83.50	86.00	83.50	84.50	69,349
2020-02-11	85.00	85.00	84.00	84.00	144,994
2020-02-10	82.00	85.00	82.00	84.50	159,578
2020-02-07	81.00	83.00	81.00	82.00	122,116
2020-02-06	78.00	81.50	78.00	80.75	224,128
2020-02-05	80.00	80.00	78.00	79.50	272,400
2020-02-04	80.50	82.00	80.00	80.00	118,236
2020-02-03	80.00	81.00	79.00	79.25	178,248
2020-01-31	81.00	82.50	79.00	82.00	224,123
2020-01-30	83.00	83.00	81.50	82.00	108,791
2020-01-29	83.00	83.25	83.00	83.25	61,842
2020-01-28	85.00	85.00	82.00	83.00	80,795
2020-01-27	85.00	85.00	72.00	83.00	1,032,498
2020-01-24	87.00	87.00	86.00	85.25	143,359
2020-01-23	89.00	89.00	85.00	87.00	287,433
2020-01-22	90.50	90.50	87.00	88.00	34,062
2020-01-21	90.00	90.00	88.00	88.50	164,420
2020-01-20	89.00	90.00	88.00	87.75	118,094
2020-01-17	91.00	91.00	89.00	89.50	153,756
2020-01-16	90.50	93.00	90.50	91.00	46,288
2020-01-15	91.00	92.00	91.00	92.00	35,810
2020-01-14	92.00	92.50	90.50	91.75	125,727
2020-01-13	89.00	94.00	89.00	89.75	609,796
2020-01-10	88.00	92.00	88.00	90.50	291,100
2020-01-09	88.00	88.00	88.00	87.75	194,855
2020-01-08	88.00	90.00	87.00	87.50	208,882
2020-01-07	87.50	89.00	87.50	87.00	351,923
2020-01-06	88.50	90.00	85.00	87.25	389,212
2020-01-03	93.00	93.00	89.00	89.50	565,659
2020-01-02	91.50	95.00	91.50	94.25	923,987
2019-12-31	90.50	92.00	90.50	91.50	644,607
2019-12-30	88.00	90.50	88.00	90.50	1,098,391
2019-12-27	88.00	88.00	87.00	87.00	107,046
2019-12-24	87.00	88.00	87.00	87.00	2,129,177
2019-12-23	87.50	88.00	84.50	86.50	599,859
2019-12-20	88.00	88.00	87.50	87.25	470,468
2019-12-19	88.00	88.00	87.00	87.25	483,160
2019-12-18	88.00	88.00	87.00	87.50	381,798
2019-12-17	88.00	88.00	87.50	86.75	535,155
2019-12-16	88.00	88.00	87.00	87.25	387,045
2019-12-13	88.00	88.00	87.00	87.00	351,439
2019-12-12	88.00	88.00	88.00	87.50	168,999
2019-12-11	89.00	89.00	87.00	87.50	128,098
2019-12-10	88.00	89.50	86.50	87.50	1,116,240
2019-12-09	88.00	88.00	84.50	85.25	55,621
2019-12-06	87.00	87.00	87.00	87.00	52,974
2019-12-05	88.00	88.00	88.00	86.00	129,743
2019-12-04	87.00	87.00	87.00	86.00	49,298
2019-12-03	86.00	86.00	86.00	86.50	61,088
2019-12-02	86.00	87.00	84.50	86.00	98,713
2019-11-29	84.00	85.50	84.00	85.50	24,984
2019-11-28	87.50	87.50	85.00	85.25	43,759
2019-11-27	85.50	85.50	85.50	85.25	82,840
2019-11-26	86.50	87.00	86.50	87.00	121,915
2019-11-25	87.00	87.00	85.00	85.50	181,679
2019-11-22	84.25	85.50	84.25	85.50	102,870
2019-11-21	83.50	85.00	83.00	84.25	81,246
2019-11-20	83.50	85.00	83.50	84.00	13,527
2019-11-19	85.00	85.00	83.50	84.00	79,695
2019-11-18	86.00	86.00	85.50	84.00	97,850
2019-11-15	86.50	86.50	86.50	85.75	13,896
2019-11-14	83.50	83.50	83.50	85.25	32,508
2019-11-13	86.00	86.00	84.00	84.25	62,195
2019-11-12	84.00	86.00	84.00	86.25	68,883
2019-11-11	86.00	88.00	85.50	85.00	91,669
2019-11-08	86.50	88.00	86.50	87.25	48,667
2019-11-07	87.00	87.00	87.00	87.50	224,550
2019-11-06	87.25	87.75	87.25	87.75	25,314
2019-11-05	88.50	88.50	88.50	87.25	39,684
2019-11-04	87.00	88.00	87.00	87.25	104,033
2019-11-01	88.50	88.50	88.00	88.00	0
2019-10-31	88.50	88.50	88.50	88.00	132,635
2019-10-30	88.00	89.50	88.00	87.50	104,329
2019-10-29	88.50	88.50	87.00	88.25	89,579
2019-10-28	88.50	88.50	88.00	88.25	322,256
2019-10-25	85.00	88.50	85.00	87.50	952,721
2019-10-24	87.00	87.00	84.00	85.00	66,027
2019-10-23	85.50	85.50	85.50	86.00	47,205
2019-10-22	86.50	88.50	86.00	86.50	161,985
2019-10-21	86.00	86.00	85.00	85.25	42,949
2019-10-18	86.00	86.00	84.00	84.75	33,953
2019-10-17	84.00	86.00	84.00	85.25	49,140
2019-10-16	84.50	84.50	84.50	84.75	32,633
2019-10-15	85.00	88.50	85.00	86.50	61,186
2019-10-14	85.50	86.50	85.00	86.50	277,669
2019-10-11	88.00	88.00	86.00	86.00	108,863
2019-10-10	87.00	87.00	86.25	86.25	53,972
2019-10-09	88.00	88.00	88.00	87.00	268,286
2019-10-08	87.00	88.00	87.00	86.00	103,123
2019-10-07	82.50	86.00	82.50	85.00	115,668
2019-10-04	86.00	86.00	85.50	83.00	119,456
2019-10-03	85.00	85.00	85.00	84.50	163,458
2019-10-02	84.50	84.50	82.50	83.25	122,907
2019-10-01	80.00	82.00	80.00	81.00	129,951
2019-09-30	77.00	83.00	77.00	79.75	427,755
2019-09-27	74.25	74.25	73.75	73.75	19,783
2019-09-26	73.50	76.50	73.50	74.25	57,037
2019-09-25	77.00	77.00	77.00	76.00	31,152
2019-09-24	76.00	76.00	76.00	76.25	44,138
2019-09-23	76.00	76.00	76.00	76.00	45,016
2019-09-20	76.00	76.00	76.00	76.00	36,595
2019-09-19	74.00	77.50	73.00	76.75	135,950
2019-09-18	76.00	76.00	74.00	74.75	142,725
2019-09-17	75.50	76.00	75.50	75.25	72,419
2019-09-16	75.50	75.50	75.50	74.50	85,997
2019-09-13	72.50	75.00	72.00	74.50	289,669
2019-09-12	76.00	76.00	69.00	71.25	800,917
2019-09-11	83.50	84.00	77.00	77.75	170,682
2019-09-10	83.00	83.00	83.00	83.50	13,397
2019-09-09	83.00	83.00	83.00	83.50	44,803
2019-09-06	83.50	83.50	83.50	83.50	47,056
2019-09-05	83.50	83.50	83.50	83.50	15,848
2019-09-04	83.00	84.50	83.00	83.50	267,998
2019-09-03	81.00	82.00	81.00	82.00	95,751
2019-09-02	80.50	81.00	80.50	81.00	14,970
2019-08-30	80.00	80.00	80.00	80.50	40,086
2019-08-29	83.00	83.00	80.00	82.50	36,075
2019-08-28	85.00	85.00	82.00	82.50	32,718
2019-08-27	84.00	84.00	83.50	84.00	87,906
2019-08-23	83.50	83.50	83.50	83.50	3,565
2019-08-22	83.75	83.75	83.50	83.50	7,464
2019-08-21	84.00	84.00	84.00	83.75	57,490
2019-08-20	85.50	85.50	83.00	84.00	29,262
2019-08-19	84.50	84.50	83.50	84.50	60,317
2019-08-16	80.00	84.00	80.00	84.50	152,994
2019-08-15	81.00	81.00	80.50	80.50	67,258
2019-08-14	80.00	80.00	80.00	81.00	17,568
2019-08-13	82.00	82.00	80.00	79.75	113,780
2019-08-12	82.00	82.00	82.00	81.50	62,735
2019-08-09	78.50	79.00	78.50	80.00	93,721
2019-08-08	80.50	80.50	80.50	80.50	77,124
2019-08-07	80.50	80.50	80.50	79.75	79,076
2019-08-06	77.50	77.50	77.00	77.75	56,572
2019-08-05	80.50	80.50	78.00	79.00	139,583
2019-08-02	80.00	80.00	80.00	80.50	40,324
2019-08-01	79.75	79.75	79.75	79.75	37,755
2019-07-31	80.00	80.00	80.00	79.75	88,011
2019-07-30	80.00	80.00	79.00	79.50	784,310
2019-07-29	77.00	77.00	77.00	78.50	56,558
2019-07-26	76.00	76.50	75.00	76.00	257,430
2019-07-25	79.00	79.00	77.50	78.00	134,293
2019-07-24	82.00	82.00	81.00	80.25	21,880
2019-07-23	80.00	80.50	80.00	80.50	61,722
2019-07-22	80.00	80.50	80.00	80.75	68,782
2019-07-19	80.00	80.00	80.00	80.75	53,661
2019-07-18	80.50	82.00	78.50	80.00	259,153
2019-07-17	84.00	84.00	81.50	82.25	133,012
2019-07-16	84.00	85.00	83.00	83.25	294,460
2019-07-15	83.00	83.00	83.00	82.50	151,059
2019-07-12	82.00	83.50	81.50	82.25	203,988
2019-07-11	79.00	80.00	79.00	81.25	1,407,518
2019-07-10	77.50	78.00	77.50	77.00	79,156
2019-07-09	74.00	77.00	74.00	76.50	358,042
2019-07-08	73.50	74.00	73.50	73.50	110,148
2019-07-05	73.50	73.50	73.00	73.00	9,000
2019-07-04	73.50	73.50	73.50	73.50	74,057
2019-07-03	73.50	73.50	73.50	73.50	10,000
2019-07-02	74.00	74.00	73.00	73.50	32,454
2019-06-28	74.00	74.00	74.00	73.50	65,313
2019-06-27	73.50	73.50	73.25	73.25	45,091
2019-06-26	74.50	74.50	73.50	74.25	53,917
2019-06-25	75.00	75.00	75.00	74.75	20,019
2019-06-24	74.50	74.50	74.50	76.00	47,766
2019-06-21	75.25	75.25	75.25	75.25	11,984
2019-06-20	75.50	75.50	75.25	75.25	32,084
2019-06-19	77.00	77.00	76.00	75.50	74,626
2019-06-18	74.50	76.00	74.00	75.75	110,747
2019-06-17	75.00	75.00	75.00	73.75	25,167
2019-06-14	73.50	73.50	73.50	73.50	39,579
2019-06-13	74.00	75.00	74.00	73.50	104,465
2019-06-12	74.00	74.00	74.00	73.50	16,107
2019-06-11	74.75	74.75	73.25	73.25	148,811
2019-06-10	72.00	75.00	72.00	74.75	215,005
2019-06-07	73.00	74.00	72.50	72.75	365,584
2019-06-06	71.00	71.00	71.00	71.25	45,197
2019-06-05	70.00	71.00	70.00	70.00	78,534
2019-06-04	70.00	70.00	70.00	68.75	56,711
2019-06-03	70.00	71.00	70.00	70.00	83,151
2019-05-31	69.50	69.50	69.50	68.50	51,865
2019-05-30	67.00	71.00	67.00	68.50	44,792
2019-05-29	67.00	68.00	67.00	68.00	22,548
2019-05-28	68.00	68.00	66.50	67.00	81,846
2019-05-24	67.50	67.50	67.50	68.50	7,197
2019-05-23	68.00	69.00	68.00	69.00	13,227
2019-05-22	70.00	70.00	70.00	68.00	9,622
2019-05-21	68.00	68.00	68.00	68.00	40,735
2019-05-20	68.50	68.50	68.00	68.00	23,568
2019-05-17	69.50	69.50	69.50	68.50	35,724
2019-05-16	67.50	68.00	67.50	68.50	61,270
2019-05-15	67.50	67.50	67.50	67.50	24,506
2019-05-14	67.50	67.50	67.50	67.50	1,600
2019-05-13	68.00	68.00	68.00	67.50	172,686
2019-05-10	68.50	69.00	68.50	68.00	40,256
2019-05-09	68.00	68.00	67.50	67.50	126,907
2019-05-08	70.00	70.00	69.50	68.50	48,617
2019-05-07	64.50	71.00	64.50	68.75	524,280
2019-05-03	59.75	60.00	59.75	60.00	19,635
2019-05-02	61.00	61.00	60.00	59.75	91,001
2019-05-01	60.00	60.00	59.75	59.75	26,308
2019-04-30	60.50	60.50	60.50	60.00	102,041
2019-04-29	61.00	61.00	61.00	60.25	96,334
2019-04-26	61.00	61.00	61.00	60.25	136,744
2019-04-25	62.00	62.00	62.00	61.00	11,880
2019-04-24	60.00	60.00	60.00	61.00	96,774
2019-04-23	64.00	64.00	64.00	61.00	60,432

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852