Gb Group Share History

Gb Group Share Price history. The following table shows end-of-day data GBG historical share prices for Gb Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-22	254.80	260.00	254.80	258.80	603,772
2024-04-19	249.00	256.60	245.20	253.00	513,057
2024-04-18	247.20	255.60	246.20	250.00	491,472
2024-04-17	251.00	252.60	244.40	249.80	396,436
2024-04-16	261.00	262.20	250.00	251.40	690,080
2024-04-15	263.00	268.40	262.20	264.80	1,387,573
2024-04-12	268.60	273.60	265.00	265.20	1,196,681
2024-04-11	261.80	268.40	261.80	267.00	612,328
2024-04-10	264.20	268.60	258.40	261.80	1,186,983
2024-04-09	266.60	267.80	262.80	262.80	879,104
2024-04-08	262.40	267.00	262.00	266.40	239,513
2024-04-05	260.00	265.00	259.00	263.40	401,775
2024-04-04	263.60	266.40	260.80	265.00	370,667
2024-04-03	263.60	266.60	260.80	264.20	540,270
2024-04-02	274.80	274.80	263.80	264.40	844,979
2024-04-01	272.40	272.40	272.40	272.40	0
2024-03-29	272.40	272.40	272.40	272.40	0
2024-03-28	270.20	272.60	267.20	272.40	664,968
2024-03-27	264.60	270.80	262.60	268.00	1,332,133
2024-03-26	267.00	267.80	263.60	266.40	504,467
2024-03-25	264.00	268.00	261.60	267.00	521,162
2024-03-22	267.20	268.80	263.20	267.00	413,954
2024-03-21	264.00	269.80	260.00	266.00	1,098,259
2024-03-20	265.00	267.60	262.00	262.00	765,914
2024-03-19	263.00	267.80	258.80	266.40	1,158,735
2024-03-18	265.80	265.80	262.00	264.60	841,367
2024-03-15	270.00	270.00	263.20	263.20	912,575
2024-03-14	275.00	275.00	266.80	267.80	539,022
2024-03-13	275.00	278.60	271.80	271.80	595,343
2024-03-12	271.40	280.40	270.00	277.60	952,075
2024-03-11	269.00	271.80	264.80	271.40	428,050
2024-03-08	260.20	269.00	259.80	266.00	13,802,774
2024-03-07	262.00	266.20	260.00	263.00	1,092,153
2024-03-06	260.80	270.00	260.80	262.60	455,010
2024-03-05	269.00	269.80	261.00	263.40	808,343
2024-03-04	287.00	287.00	266.80	270.60	2,933,284
2024-03-01	277.20	287.80	277.20	286.80	205,647
2024-02-29	281.20	286.00	278.00	283.80	565,521
2024-02-28	279.00	282.20	275.60	278.80	724,104
2024-02-27	282.20	284.60	276.20	284.20	627,476
2024-02-26	285.40	290.40	280.80	280.80	621,909
2024-02-23	293.60	293.60	284.60	288.40	1,212,730
2024-02-22	278.60	291.40	278.60	291.40	347,801
2024-02-21	285.20	285.20	277.40	280.60	917,374
2024-02-20	283.80	284.00	275.60	278.40	699,826
2024-02-19	285.00	288.40	282.80	285.20	400,601
2024-02-16	292.40	293.00	286.80	288.00	361,926
2024-02-15	286.80	287.80	283.20	286.20	555,417
2024-02-14	283.00	287.40	282.60	285.80	251,418
2024-02-13	287.00	288.00	281.00	284.40	411,888
2024-02-12	288.40	292.00	285.00	287.40	475,983
2024-02-09	285.00	286.00	280.20	286.00	1,580,878
2024-02-08	273.00	282.40	273.00	281.40	1,044,940
2024-02-07	279.00	279.00	267.80	269.80	1,023,712
2024-02-06	280.20	284.40	274.00	277.80	474,019
2024-02-05	286.00	292.80	280.20	280.20	786,752
2024-02-02	280.00	293.40	280.00	292.40	542,565
2024-02-01	287.40	287.40	278.60	284.00	379,393
2024-01-31	285.00	285.00	277.00	281.80	806,450
2024-01-30	277.20	287.00	277.20	280.40	1,300,379
2024-01-29	279.00	280.20	271.40	280.00	497,820
2024-01-26	270.00	274.40	268.20	272.20	263,421
2024-01-25	271.80	278.20	271.20	273.60	396,636
2024-01-24	263.00	275.00	263.00	274.40	1,332,460
2024-01-23	266.00	272.80	264.00	265.00	323,080
2024-01-22	263.00	267.60	260.40	266.20	264,186
2024-01-19	264.00	267.00	258.00	259.20	441,707
2024-01-18	264.00	265.80	262.00	264.00	513,395
2024-01-17	264.60	269.00	258.00	262.00	471,623
2024-01-16	265.00	274.80	261.60	269.40	366,008
2024-01-15	272.00	275.20	265.20	267.60	447,587
2024-01-12	271.00	277.00	271.00	274.20	416,084
2024-01-11	280.00	281.00	270.00	270.40	564,743
2024-01-10	271.40	282.00	271.40	278.60	1,311,410
2024-01-09	275.00	287.00	274.80	278.80	607,632
2024-01-08	266.80	273.80	265.00	273.00	335,267
2024-01-05	264.00	272.00	264.00	267.20	383,529
2024-01-04	273.80	273.80	262.40	267.00	313,818
2024-01-03	270.60	272.00	265.00	267.60	394,634
2024-01-02	280.00	280.00	270.20	271.20	179,422
2024-01-01	274.00	274.00	274.00	274.00	0
2023-12-29	276.80	280.20	274.00	274.00	145,199
2023-12-28	285.20	285.20	275.40	277.00	203,227
2023-12-27	282.40	283.00	279.60	283.00	149,265
2023-12-26	277.40	277.40	277.40	277.40	0
2023-12-25	277.40	277.40	277.40	277.40	0
2023-12-22	278.80	280.40	276.80	277.40	110,406
2023-12-21	276.20	279.40	274.00	277.20	368,588
2023-12-20	275.20	278.00	269.80	278.00	684,684
2023-12-19	270.00	272.60	264.80	267.00	321,380
2023-12-18	267.00	267.20	259.40	264.20	1,626,910
2023-12-15	260.00	266.80	259.80	261.60	810,227
2023-12-14	250.00	264.40	250.00	260.00	750,408
2023-12-13	250.00	253.00	247.00	250.60	220,923
2023-12-12	250.00	250.00	245.40	246.40	288,119
2023-12-11	247.80	248.80	242.00	247.00	730,358
2023-12-08	243.80	244.80	237.40	243.00	482,033
2023-12-07	250.00	250.00	237.00	240.00	410,286
2023-12-06	240.00	248.40	238.40	244.20	600,507
2023-12-05	238.80	241.60	232.40	238.00	328,573
2023-12-04	229.00	239.60	229.00	234.80	342,661
2023-12-01	236.00	236.00	228.00	232.20	1,100,237
2023-11-30	238.80	240.60	227.20	231.40	1,395,404
2023-11-29	249.80	253.00	239.40	239.40	535,596
2023-11-28	250.00	252.00	236.00	247.00	1,669,704
2023-11-27	253.20	260.60	253.20	256.00	400,126
2023-11-24	251.20	254.00	249.20	253.00	218,048
2023-11-23	252.00	253.60	248.60	253.00	292,965
2023-11-22	253.00	257.60	251.40	252.00	343,581
2023-11-21	267.80	267.80	252.40	253.80	367,580
2023-11-20	261.80	265.40	261.80	263.60	297,268
2023-11-17	256.20	266.00	256.20	264.00	339,254
2023-11-16	268.80	268.80	256.20	258.00	908,256
2023-11-15	252.80	265.00	252.00	260.00	1,009,681
2023-11-14	257.60	257.60	250.00	252.00	1,208,018
2023-11-13	260.00	260.60	248.40	253.00	545,983
2023-11-10	262.00	262.00	252.00	261.00	548,321
2023-11-09	258.00	261.80	255.60	260.80	395,689
2023-11-08	255.00	261.80	253.00	258.80	648,686
2023-11-07	248.00	255.60	247.80	254.80	313,782
2023-11-06	250.00	257.20	249.40	249.80	372,739
2023-11-03	249.80	261.60	248.60	256.00	861,948
2023-11-02	239.60	250.00	239.60	248.00	805,591
2023-11-01	239.00	241.40	234.60	240.00	534,267
2023-10-31	232.00	241.80	229.80	239.00	568,953
2023-10-30	226.80	231.00	226.80	230.00	213,807
2023-10-27	229.00	232.20	227.80	230.00	592,281
2023-10-26	226.00	231.00	224.80	227.00	557,268
2023-10-25	228.00	230.40	225.00	227.40	408,509
2023-10-24	231.00	232.00	225.80	230.00	383,502
2023-10-23	225.00	231.40	223.60	230.20	575,328
2023-10-20	232.20	233.00	222.60	224.20	1,012,461
2023-10-19	233.00	251.00	227.00	227.20	2,987,023
2023-10-18	215.00	225.00	215.00	217.00	683,744
2023-10-17	210.00	218.80	210.00	218.20	548,587
2023-10-16	210.80	214.80	208.40	213.20	340,901
2023-10-13	216.20	217.80	209.60	211.40	736,342
2023-10-12	215.20	226.20	215.20	217.20	505,680
2023-10-11	220.80	223.60	219.20	221.80	509,864
2023-10-10	219.20	224.40	215.80	222.40	508,051
2023-10-09	223.00	229.20	213.40	216.00	604,878
2023-10-06	217.00	222.60	215.60	222.60	554,455
2023-10-05	213.00	219.00	213.00	215.80	536,318
2023-10-04	214.40	220.60	212.00	213.00	613,949
2023-10-03	225.80	225.80	216.40	217.00	909,562
2023-10-02	217.80	227.00	216.60	222.40	1,563,798
2023-09-29	210.60	217.20	209.60	215.40	1,435,069
2023-09-28	214.60	214.60	203.40	208.40	889,251
2023-09-27	219.00	219.00	209.00	213.60	1,906,544
2023-09-26	219.80	223.00	215.00	215.00	701,222
2023-09-25	220.20	225.60	219.60	221.20	781,904
2023-09-22	219.00	222.20	217.00	217.80	208,988
2023-09-21	221.40	222.00	215.40	219.20	394,838
2023-09-20	217.00	223.00	217.00	220.60	604,015
2023-09-19	218.40	221.20	216.40	216.40	444,586
2023-09-18	221.00	221.60	218.00	218.40	470,880
2023-09-15	221.40	228.40	221.40	222.00	779,215
2023-09-14	222.20	227.00	217.00	226.00	1,066,863
2023-09-13	220.00	222.60	220.00	221.60	188,536
2023-09-12	222.00	223.20	218.80	221.40	295,715
2023-09-11	220.00	223.40	220.00	221.40	321,299
2023-09-08	223.00	225.20	220.80	222.00	359,336
2023-09-07	223.00	224.80	220.60	222.00	325,840
2023-09-06	220.60	225.80	220.60	224.00	479,018
2023-09-05	220.00	225.60	220.00	224.60	333,291
2023-09-04	224.40	226.00	223.20	223.20	320,398
2023-09-01	230.00	230.00	223.20	224.40	237,038
2023-08-31	222.00	229.00	222.00	227.40	2,010,059
2023-08-30	229.60	230.20	225.00	226.20	428,373
2023-08-29	223.00	229.00	223.00	228.60	867,109
2023-08-28	223.00	223.00	223.00	223.00	0
2023-08-25	227.80	228.40	223.00	223.00	584,893
2023-08-24	226.00	237.00	226.00	228.40	395,225
2023-08-23	224.00	232.60	224.00	230.00	277,766
2023-08-22	230.80	230.80	224.60	225.40	355,758
2023-08-21	227.80	227.80	223.80	225.00	531,413
2023-08-18	228.80	229.00	221.40	227.80	523,388
2023-08-17	234.00	234.00	221.40	222.40	417,640
2023-08-16	229.60	231.20	226.20	229.80	367,809
2023-08-15	232.00	232.00	226.20	228.60	612,458
2023-08-14	240.00	240.00	228.60	232.00	349,070
2023-08-11	235.80	238.20	231.00	233.20	757,525
2023-08-10	235.00	239.00	231.80	236.60	518,810
2023-08-09	235.20	238.20	232.00	235.00	681,497
2023-08-08	240.00	241.60	234.40	236.00	746,189
2023-08-07	245.20	247.00	240.00	241.20	609,962
2023-08-04	244.00	248.20	243.80	245.00	334,563
2023-08-03	245.00	248.20	243.40	245.00	501,105
2023-08-02	250.00	251.00	239.80	243.00	2,984,624
2023-08-01	253.20	253.20	249.00	252.80	1,506,280
2023-07-31	250.00	254.80	250.00	251.00	384,961
2023-07-28	254.40	258.20	253.20	254.00	206,446
2023-07-27	255.60	263.60	255.60	260.20	409,979
2023-07-26	250.20	255.00	250.00	255.00	380,844
2023-07-25	251.00	252.00	249.60	250.60	990,165
2023-07-24	250.20	254.20	250.20	251.20	369,215
2023-07-21	260.00	260.00	250.80	252.80	1,023,255
2023-07-20	260.00	263.20	250.00	254.40	1,634,621
2023-07-19	265.00	269.20	262.20	262.60	569,883
2023-07-18	253.00	261.00	251.60	261.00	727,621
2023-07-17	245.40	255.00	245.40	251.40	853,127
2023-07-14	243.40	254.00	241.80	251.40	1,756,059
2023-07-13	239.80	249.00	239.00	243.40	1,020,430
2023-07-12	222.20	239.40	222.20	236.20	2,905,711
2023-07-11	215.80	223.00	212.40	221.20	8,186,997
2023-07-10	223.00	223.00	213.20	213.80	1,972,257
2023-07-07	215.60	223.20	213.00	220.00	1,203,040
2023-07-06	220.40	222.40	213.00	214.00	1,020,030
2023-07-05	230.00	230.80	219.00	223.40	1,390,591
2023-07-04	229.60	232.80	227.40	231.80	1,187,948
2023-07-03	230.80	230.80	224.00	228.20	921,818
2023-06-30	234.80	234.80	228.00	229.00	1,091,177
2023-06-29	237.80	237.80	228.00	228.60	982,900
2023-06-28	230.00	232.00	226.20	230.80	3,230,410
2023-06-27	238.60	238.60	229.00	229.00	872,837
2023-06-26	235.00	237.80	232.20	235.20	831,314
2023-06-23	240.00	246.00	235.00	235.00	786,558
2023-06-22	246.20	246.20	239.80	244.00	969,014
2023-06-21	257.60	263.00	249.00	250.60	1,232,757
2023-06-20	266.00	266.00	257.00	258.00	970,269
2023-06-19	257.20	265.00	256.20	261.80	623,989
2023-06-16	257.00	270.00	251.00	260.00	2,781,143
2023-06-15	273.40	277.00	246.00	251.40	5,694,959
2023-06-14	295.00	295.00	268.80	286.60	1,952,227
2023-06-13	288.00	292.80	288.00	289.00	2,400,461
2023-06-12	280.20	292.00	280.20	288.00	1,550,406
2023-06-09	289.00	289.00	279.20	280.40	1,163,203
2023-06-08	293.00	295.60	289.20	289.40	821,792
2023-06-07	297.00	298.60	294.00	296.20	433,342
2023-06-06	293.00	296.40	288.20	295.20	709,847
2023-06-05	296.00	298.20	291.40	291.40	692,902
2023-06-02	297.00	298.80	294.40	295.40	641,595
2023-06-01	295.00	298.60	294.20	296.00	614,510
2023-05-31	294.40	297.60	292.00	296.60	715,970
2023-05-30	289.20	298.60	289.20	295.00	505,206
2023-05-29	288.00	288.00	288.00	288.00	0
2023-05-26	286.20	290.20	282.00	288.00	965,173
2023-05-25	286.00	290.40	285.60	286.80	531,188
2023-05-24	300.00	301.20	287.00	287.40	789,743
2023-05-23	296.00	304.00	296.00	303.00	670,635
2023-05-22	300.60	301.20	294.40	297.00	648,730
2023-05-19	302.00	309.60	299.80	301.00	450,783
2023-05-18	304.00	307.40	302.80	305.00	437,123
2023-05-17	307.20	313.00	300.00	302.00	1,457,861
2023-05-16	307.80	308.60	305.60	308.00	891,779
2023-05-15	302.00	306.00	302.00	306.00	1,105,810
2023-05-12	302.00	308.00	302.00	305.80	402,379
2023-05-11	303.00	307.60	300.80	304.00	631,719
2023-05-10	307.00	309.20	304.20	304.60	586,229
2023-05-09	314.00	319.60	310.00	312.20	389,145
2023-05-08	317.40	317.40	317.40	317.40	0
2023-05-05	314.00	320.40	314.00	317.40	584,517
2023-05-04	329.60	329.60	311.40	311.80	8,843,841
2023-05-03	322.00	330.40	320.00	327.20	671,434
2023-05-02	320.00	326.40	320.00	320.80	819,503
2023-05-01	325.60	325.60	325.60	325.60	0
2023-04-28	328.00	332.20	323.80	325.60	630,104
2023-04-27	319.00	327.60	315.00	327.00	660,253
2023-04-26	317.60	323.00	313.00	320.00	511,798
2023-04-25	320.00	326.00	316.40	316.60	1,080,655
2023-04-24	312.80	326.60	309.40	321.60	1,755,707
2023-04-21	308.00	310.00	303.40	308.80	1,536,821
2023-04-20	290.00	317.60	285.00	308.20	4,149,389
2023-04-19	291.80	292.40	280.20	281.60	651,650
2023-04-18	299.00	299.00	292.60	294.20	1,930,961
2023-04-17	295.00	301.80	292.60	295.00	1,004,069
2023-04-14	292.00	298.80	289.80	292.00	1,200,265
2023-04-13	288.00	294.20	283.40	287.60	1,475,993
2023-04-12	282.00	289.80	277.00	284.20	1,340,585
2023-04-11	282.40	289.00	281.80	281.80	1,233,727
2023-04-10	285.00	285.00	285.00	285.00	0
2023-04-07	285.00	285.00	285.00	285.00	0
2023-04-06	282.20	287.60	276.40	285.00	1,293,868
2023-04-05	291.00	291.00	280.40	281.80	721,465
2023-04-04	295.00	297.80	288.80	290.40	533,536
2023-04-03	301.00	303.40	293.20	293.40	700,532
2023-03-31	303.00	303.60	299.60	300.00	752,575
2023-03-30	295.00	304.80	295.00	302.60	1,352,098
2023-03-29	298.00	304.60	294.40	298.20	1,368,686
2023-03-28	305.00	308.20	295.20	300.20	654,330
2023-03-27	317.80	318.00	305.80	306.80	712,856
2023-03-24	324.80	326.80	313.40	315.00	893,449
2023-03-23	318.00	328.20	309.60	325.60	1,090,546
2023-03-22	323.00	323.00	310.00	310.00	661,586
2023-03-21	318.00	325.20	316.80	318.40	434,879
2023-03-20	316.00	322.60	308.40	318.20	702,411
2023-03-17	340.00	345.40	321.60	321.60	704,203
2023-03-16	340.00	340.00	325.60	337.80	472,413
2023-03-15	326.80	339.80	326.80	330.80	940,573
2023-03-14	331.00	334.80	328.40	333.60	488,976
2023-03-13	340.40	342.80	327.00	332.20	598,264
2023-03-10	339.40	343.60	329.20	336.00	822,273
2023-03-09	343.00	345.00	336.60	343.00	472,266
2023-03-08	345.80	346.00	341.00	345.00	672,389
2023-03-07	342.60	347.40	337.80	347.20	768,288
2023-03-06	338.00	344.20	335.00	341.00	572,653
2023-03-03	330.00	345.00	330.00	341.00	715,756
2023-03-02	336.00	345.60	331.20	332.80	588,780
2023-03-01	337.00	342.40	331.00	341.00	780,784
2023-02-28	334.00	337.80	331.00	334.00	1,589,780
2023-02-27	319.00	335.40	317.80	333.20	621,291
2023-02-24	319.60	325.20	314.40	319.80	935,324
2023-02-23	320.00	328.20	313.40	316.60	1,273,360
2023-02-22	332.40	332.40	313.00	314.40	1,787,407
2023-02-21	300.00	340.00	300.00	330.00	4,429,721
2023-02-20	338.00	349.00	338.00	344.20	908,693
2023-02-17	363.40	363.60	339.40	339.60	350,153
2023-02-16	357.00	362.40	354.00	358.60	308,822
2023-02-15	350.00	355.40	347.00	354.40	507,129
2023-02-14	354.40	355.40	345.00	346.80	257,063
2023-02-13	342.60	351.60	335.00	349.20	907,750
2023-02-10	340.40	346.20	339.60	340.60	2,576,013
2023-02-09	353.80	353.80	345.20	345.80	378,171
2023-02-08	366.80	366.80	349.20	349.20	347,644
2023-02-07	366.40	366.60	353.60	356.60	275,970
2023-02-06	372.20	374.80	362.80	366.40	486,927
2023-02-03	375.00	376.00	360.20	376.00	706,298
2023-02-02	354.00	378.80	354.00	374.80	1,022,031
2023-02-01	355.00	359.20	348.20	348.60	449,763
2023-01-31	349.00	353.00	344.40	353.00	440,176
2023-01-30	340.00	348.60	340.00	348.60	296,114
2023-01-27	344.60	344.60	336.40	343.80	218,267
2023-01-26	332.00	347.60	332.00	342.80	907,977
2023-01-25	340.00	340.00	329.00	333.40	566,555
2023-01-24	345.00	345.00	332.00	334.80	556,029
2023-01-23	348.00	348.00	338.60	338.60	675,496
2023-01-20	357.00	360.80	340.00	340.00	902,214
2023-01-19	348.00	358.40	345.00	348.40	855,470
2023-01-18	355.00	365.20	354.40	356.00	858,320
2023-01-17	352.60	362.80	352.60	359.20	893,124
2023-01-16	367.40	371.40	359.60	361.20	1,232,105
2023-01-13	372.40	380.40	367.40	370.00	1,194,329
2023-01-12	358.00	372.40	352.00	370.00	2,210,708
2023-01-11	344.40	359.40	340.60	353.60	956,016
2023-01-10	346.60	346.60	335.20	342.60	408,216
2023-01-09	342.60	343.60	335.00	337.00	921,080
2023-01-06	348.60	353.80	341.00	341.00	602,757
2023-01-05	346.20	347.00	330.20	341.40	512,619
2023-01-04	325.00	346.40	325.00	342.00	915,594
2023-01-03	315.00	328.20	315.00	324.60	389,569
2023-01-02	314.80	314.80	314.80	314.80	0
2022-12-30	322.40	322.40	314.60	314.80	193,091
2022-12-29	314.00	325.60	314.00	323.40	360,178
2022-12-28	320.20	322.20	315.00	318.80	551,879
2022-12-27	322.00	322.00	322.00	322.00	0
2022-12-26	322.00	322.00	322.00	322.00	0
2022-12-23	321.00	325.00	320.60	322.00	76,884
2022-12-22	323.80	327.80	320.00	322.00	489,276
2022-12-21	320.00	325.00	314.20	323.00	682,840
2022-12-20	319.40	322.40	312.00	319.00	2,132,663
2022-12-19	315.20	321.20	306.00	318.80	540,047
2022-12-16	321.00	321.40	310.00	314.00	906,320
2022-12-15	321.40	325.80	313.20	315.40	1,096,325
2022-12-14	328.40	328.40	318.60	322.60	472,932
2022-12-13	319.40	335.60	310.40	330.20	998,280
2022-12-12	310.00	319.60	307.20	319.60	1,096,794
2022-12-09	319.00	321.60	312.00	313.20	3,272,895
2022-12-08	316.00	322.80	316.00	319.80	984,903
2022-12-07	322.60	325.40	314.20	320.00	1,839,688
2022-12-06	333.20	333.20	321.20	321.80	1,092,829
2022-12-05	332.80	341.00	325.00	330.00	758,949
2022-12-02	340.00	349.80	333.00	339.00	1,547,698
2022-12-01	320.00	348.20	320.00	341.80	1,723,749
2022-11-30	331.80	345.60	324.20	324.20	2,568,755
2022-11-29	335.80	352.80	312.40	330.20	3,525,753
2022-11-28	350.00	355.80	338.00	350.00	2,337,882
2022-11-25	378.40	378.40	349.20	349.20	1,645,389
2022-11-24	387.60	392.40	372.00	377.80	720,293
2022-11-23	374.00	379.80	370.20	378.60	586,482
2022-11-22	377.00	380.00	375.00	375.60	795,597
2022-11-21	380.20	385.20	372.40	380.20	303,759
2022-11-18	366.60	383.20	366.60	381.00	643,888
2022-11-17	377.40	381.20	366.80	374.20	422,627
2022-11-16	387.00	387.00	370.00	375.40	1,736,541
2022-11-15	397.20	398.00	384.80	385.40	619,112
2022-11-14	402.80	405.00	394.00	394.00	481,255
2022-11-11	390.00	405.80	390.00	400.60	1,063,449
2022-11-10	380.00	409.20	368.00	400.00	1,549,889
2022-11-09	382.00	384.00	367.80	376.40	428,146
2022-11-08	377.20	385.60	375.00	385.60	420,520
2022-11-07	376.00	380.40	371.20	375.80	1,140,647
2022-11-04	374.20	380.00	370.40	379.00	427,058
2022-11-03	386.00	386.00	369.20	374.00	379,027
2022-11-02	373.00	385.00	372.40	377.20	884,162
2022-11-01	386.00	395.00	379.00	380.00	294,237
2022-10-31	393.60	393.60	378.00	380.20	653,217
2022-10-28	370.00	393.60	370.00	392.40	764,218
2022-10-27	372.80	378.80	366.80	378.80	645,160
2022-10-26	361.20	369.60	352.60	367.00	715,868
2022-10-25	333.00	371.60	330.00	369.20	3,458,188
2022-10-24	326.00	344.60	326.00	333.40	947,318
2022-10-21	350.20	359.40	327.40	330.00	2,130,833
2022-10-20	411.00	411.00	327.00	349.80	6,407,482
2022-10-19	432.00	436.00	422.80	430.80	1,110,973
2022-10-18	430.00	444.80	426.80	435.40	5,186,587
2022-10-17	415.20	440.00	415.20	429.00	620,075
2022-10-14	428.00	437.80	421.60	422.00	672,483
2022-10-13	430.00	441.40	414.40	429.00	904,991
2022-10-12	450.40	455.00	430.20	436.40	1,069,239
2022-10-11	460.00	464.60	450.00	450.40	695,560
2022-10-10	461.80	471.40	460.20	465.00	693,253
2022-10-07	471.00	477.00	461.60	469.20	758,487
2022-10-06	495.00	495.60	463.80	471.00	1,292,398
2022-10-05	490.00	499.60	481.20	493.00	1,394,799
2022-10-04	620.00	624.00	467.40	501.50	7,204,830
2022-10-03	605.50	617.00	593.00	614.50	351,199
2022-09-30	600.50	612.50	583.00	609.00	239,014
2022-09-29	625.00	625.00	591.00	591.50	402,277
2022-09-28	624.50	624.50	585.50	609.00	1,169,180
2022-09-27	627.00	640.50	624.50	625.50	2,046,192
2022-09-26	624.00	632.00	609.50	625.50	308,978
2022-09-23	600.00	620.00	600.00	612.00	321,272
2022-09-22	626.00	636.00	608.00	613.00	733,677
2022-09-21	600.00	643.50	600.00	636.50	457,004
2022-09-20	615.50	617.00	600.00	612.00	930,690
2022-09-19	590.00	590.00	590.00	590.00	0
2022-09-16	600.00	604.00	584.00	590.00	672,021
2022-09-15	630.00	630.00	604.00	605.00	674,004
2022-09-14	611.00	627.50	606.00	609.00	776,746
2022-09-13	614.00	639.50	614.00	620.00	697,771
2022-09-12	637.50	640.00	623.00	625.50	805,010
2022-09-09	628.00	646.00	618.00	634.00	2,520,371
2022-09-08	648.00	658.50	629.00	644.50	2,179,596
2022-09-07	570.50	647.50	561.00	647.00	4,450,468
2022-09-06	467.00	532.50	467.00	522.00	2,390,212
2022-09-05	453.40	482.20	443.00	477.00	991,467
2022-09-02	435.00	451.20	427.40	450.00	800,423
2022-09-01	440.20	448.40	433.00	435.00	2,680,391
2022-08-31	441.00	451.00	438.40	447.20	698,275
2022-08-30	439.40	446.40	438.80	440.60	608,730
2022-08-29	440.00	440.00	440.00	440.00	0
2022-08-26	443.80	453.00	437.80	440.00	1,182,213
2022-08-25	429.40	446.00	421.80	439.20	6,061,958
2022-08-24	436.00	436.00	418.40	422.00	1,488,527
2022-08-23	440.20	440.20	425.20	430.00	804,211
2022-08-22	462.60	462.60	437.00	438.40	338,779
2022-08-19	465.00	466.40	458.00	460.00	584,554
2022-08-18	482.00	482.00	467.00	472.40	473,876
2022-08-17	493.60	495.40	477.00	479.20	479,537
2022-08-16	508.00	508.00	480.80	490.20	574,880
2022-08-15	508.50	508.50	498.60	503.50	259,497
2022-08-12	505.00	506.00	499.00	506.00	425,760
2022-08-11	489.80	508.50	489.80	503.00	240,557
2022-08-10	484.00	497.20	470.00	497.20	456,811
2022-08-09	500.00	501.00	477.80	481.00	441,144
2022-08-08	510.00	514.50	502.00	502.00	233,642
2022-08-05	529.50	529.50	511.50	511.50	349,744
2022-08-04	518.00	525.00	515.50	523.00	454,635
2022-08-03	495.20	512.00	493.20	512.00	306,052
2022-08-02	505.00	506.00	485.00	491.00	602,536
2022-08-01	502.50	511.50	500.00	505.50	372,835
2022-07-29	494.80	511.00	485.00	506.00	906,226
2022-07-28	462.20	495.00	462.20	493.40	883,727
2022-07-27	442.40	466.40	442.40	464.40	409,144
2022-07-26	455.00	464.20	451.80	452.40	576,540
2022-07-25	476.80	479.20	455.80	455.80	391,369
2022-07-22	467.40	483.60	462.60	470.20	449,150
2022-07-21	450.00	466.20	444.40	465.20	394,641
2022-07-20	450.60	450.60	440.60	446.60	435,391
2022-07-19	445.00	452.20	432.00	440.80	873,889
2022-07-18	445.00	452.00	442.80	449.00	587,586
2022-07-15	440.00	441.00	427.20	440.40	320,666
2022-07-14	431.60	439.80	424.00	429.00	592,646
2022-07-13	432.40	440.20	425.80	432.40	857,900
2022-07-12	431.20	435.80	422.00	431.00	584,868
2022-07-11	428.00	440.40	428.00	432.00	1,558,743
2022-07-08	430.00	439.60	422.20	438.60	2,307,323
2022-07-07	420.00	432.80	420.00	429.40	1,107,289
2022-07-06	387.20	418.20	387.20	418.20	1,524,093
2022-07-05	391.00	396.00	383.00	386.20	1,440,430
2022-07-04	404.00	412.80	386.60	389.20	581,045
2022-07-01	399.80	416.20	396.80	404.00	1,063,731
2022-06-30	414.80	424.00	391.20	398.00	8,180,987
2022-06-29	435.00	448.80	432.00	443.00	720,095
2022-06-28	446.00	454.00	443.20	443.20	302,606
2022-06-27	434.00	453.60	434.00	446.80	472,906
2022-06-24	435.40	447.40	435.40	445.00	461,998
2022-06-23	461.00	461.00	428.80	433.40	768,605
2022-06-22	426.80	444.20	422.60	443.20	539,028
2022-06-21	430.00	439.20	426.80	433.80	436,264
2022-06-20	430.00	444.60	426.80	430.00	1,366,954
2022-06-17	416.00	443.80	414.80	441.00	1,387,458
2022-06-16	491.00	491.00	405.40	415.00	2,852,910
2022-06-15	490.40	492.80	481.00	489.40	922,984
2022-06-14	514.50	514.50	481.80	487.20	327,633
2022-06-13	511.00	511.00	485.80	491.40	423,967
2022-06-10	525.00	527.50	511.50	513.50	173,110
2022-06-09	557.00	557.00	529.00	530.50	260,369
2022-06-08	544.50	550.50	541.00	542.50	239,419
2022-06-07	554.50	559.50	541.00	545.50	339,781
2022-06-06	562.00	563.00	544.50	556.50	533,637
2022-06-03	549.50	549.50	549.50	549.50	0
2022-06-02	549.50	549.50	549.50	549.50	0
2022-06-01	561.00	565.00	546.50	549.50	313,758
2022-05-31	551.00	563.00	547.00	556.00	920,336
2022-05-30	565.00	574.00	557.50	562.50	306,217
2022-05-27	535.00	570.50	535.00	561.00	183,885
2022-05-26	540.00	556.50	540.00	551.00	249,735
2022-05-25	538.00	554.00	533.50	548.50	336,636
2022-05-24	550.00	550.00	529.50	535.00	1,059,192
2022-05-23	541.50	543.50	530.50	541.00	248,289
2022-05-20	513.00	535.00	509.50	526.50	455,380
2022-05-19	507.00	520.00	507.00	512.00	519,407
2022-05-18	553.00	553.00	518.50	521.00	279,752
2022-05-17	541.00	560.00	538.00	545.50	377,936
2022-05-16	568.00	568.00	528.50	542.50	306,942
2022-05-13	528.50	543.50	524.50	540.50	507,895
2022-05-12	505.00	527.00	499.40	523.50	383,427
2022-05-11	513.50	528.00	505.50	526.00	368,981
2022-05-10	500.00	523.00	500.00	506.50	356,617
2022-05-09	515.50	517.00	499.20	499.40	259,020
2022-05-06	524.00	524.00	509.00	519.00	398,548
2022-05-05	545.50	552.00	530.00	532.50	419,200
2022-05-04	575.50	575.50	536.50	536.50	395,071
2022-05-03	580.00	596.00	570.00	573.50	440,115
2022-05-02	583.50	583.50	583.50	583.50	0
2022-04-29	582.00	587.50	576.50	583.50	414,243
2022-04-28	569.50	579.00	561.00	576.50	363,828
2022-04-27	575.00	581.00	556.00	562.00	799,849
2022-04-26	607.50	607.50	573.00	576.50	729,848
2022-04-25	613.00	618.00	595.50	604.00	712,472
2022-04-22	611.00	647.50	611.00	625.00	766,535
2022-04-21	595.50	662.50	590.50	642.00	1,808,578
2022-04-20	562.00	572.50	560.50	570.50	404,243
2022-04-19	567.00	567.50	548.50	564.00	354,136
2022-04-18	574.50	574.50	574.50	574.50	0
2022-04-15	574.50	574.50	574.50	574.50	0
2022-04-14	570.50	586.50	570.50	574.50	606,648
2022-04-13	563.00	575.00	560.00	573.00	275,564
2022-04-12	561.00	568.50	555.00	566.00	254,452
2022-04-11	572.50	572.50	553.50	563.00	498,026
2022-04-08	567.00	573.00	561.00	573.00	283,129
2022-04-07	559.50	566.00	543.00	562.00	352,418
2022-04-06	578.50	578.50	543.50	548.00	477,294
2022-04-05	583.00	583.00	548.50	556.50	1,028,791
2022-04-04	550.00	558.50	545.00	558.00	309,918
2022-04-01	528.50	557.50	528.50	549.00	393,716
2022-03-31	562.50	568.50	546.00	552.00	381,739
2022-03-30	589.00	589.00	557.50	563.00	368,250
2022-03-29	569.00	592.50	567.50	585.50	675,816
2022-03-28	557.50	564.50	545.00	561.50	381,795
2022-03-25	581.00	581.00	551.50	555.50	288,738
2022-03-24	560.50	560.50	546.50	555.50	234,940
2022-03-23	564.00	571.50	551.50	559.00	324,935
2022-03-22	570.00	579.00	559.50	568.00	372,106
2022-03-21	583.00	583.00	564.00	574.00	302,389
2022-03-18	565.00	584.00	560.50	581.50	474,982
2022-03-17	576.50	580.00	562.50	563.50	435,960
2022-03-16	519.50	564.50	519.50	560.50	1,424,920
2022-03-15	520.50	527.50	513.50	519.50	518,668
2022-03-14	536.50	536.50	518.50	527.00	482,460
2022-03-11	522.50	531.00	513.50	523.00	695,145
2022-03-10	529.50	534.50	517.00	521.50	538,103
2022-03-09	507.50	533.50	507.50	530.50	745,764
2022-03-08	518.50	530.00	504.00	507.50	346,029
2022-03-07	521.50	531.00	499.20	521.00	774,646
2022-03-04	559.50	566.00	518.50	523.00	692,781
2022-03-03	555.50	583.00	555.50	564.50	492,091
2022-03-02	568.00	582.00	567.50	575.00	932,941
2022-03-01	559.00	581.00	558.00	573.00	1,338,532
2022-02-28	559.50	571.00	559.00	566.00	1,125,175
2022-02-25	558.00	570.50	545.00	560.00	1,055,339
2022-02-24	550.00	558.50	536.50	552.00	553,245
2022-02-23	580.00	590.50	571.00	571.00	326,380
2022-02-22	578.50	588.50	569.00	582.50	420,508
2022-02-21	584.00	595.50	582.50	585.00	607,783
2022-02-18	597.00	600.00	579.00	583.50	441,795
2022-02-17	605.50	613.50	600.00	602.00	265,424
2022-02-16	600.00	615.00	600.00	608.00	390,256
2022-02-15	600.00	617.00	600.00	611.00	1,147,129
2022-02-14	603.50	610.00	591.00	608.50	413,633
2022-02-11	601.00	618.00	601.00	612.00	1,408,919
2022-02-10	624.50	624.50	607.00	614.00	1,380,621
2022-02-09	619.00	639.50	619.00	625.50	1,055,465
2022-02-08	622.00	627.50	608.00	632.00	583,345
2022-02-07	620.00	638.00	620.00	632.00	236,155
2022-02-04	643.00	647.50	632.50	636.50	309,277
2022-02-03	650.50	656.00	640.50	643.00	876,021
2022-02-02	674.50	674.50	658.50	660.50	200,317
2022-02-01	669.50	690.00	663.00	668.00	835,152
2022-01-31	626.00	657.00	625.00	657.00	602,096
2022-01-28	619.00	633.50	609.00	632.00	567,471
2022-01-27	610.00	622.50	603.00	618.50	481,255
2022-01-26	625.50	628.00	612.00	620.50	590,644
2022-01-25	613.00	629.50	609.00	610.00	652,600
2022-01-24	680.00	680.00	606.00	609.50	799,400
2022-01-21	693.00	693.00	659.00	666.00	496,100
2022-01-20	685.00	699.00	670.50	693.00	792,821
2022-01-19	668.00	679.00	665.00	674.50	447,236
2022-01-18	670.00	676.50	653.00	670.00	384,409
2022-01-17	670.00	676.50	667.00	674.50	269,274
2022-01-14	675.50	682.00	665.00	670.00	356,386
2022-01-13	689.00	691.00	675.50	677.00	254,306
2022-01-12	694.50	697.50	687.00	689.00	291,567
2022-01-11	685.50	695.50	680.50	688.00	486,360
2022-01-10	689.00	694.00	671.50	673.50	303,830
2022-01-07	700.50	700.50	683.00	691.00	362,704
2022-01-06	700.00	723.50	690.50	696.50	1,060,580
2022-01-05	730.00	742.00	726.00	735.00	504,820
2022-01-04	752.00	752.00	719.00	734.00	973,909
2022-01-03	738.50	738.50	738.50	738.50	0
2021-12-31	733.50	743.00	733.50	738.50	89,946
2021-12-30	744.50	744.50	727.50	738.00	319,117
2021-12-29	739.50	743.00	714.50	732.50	411,985
2021-12-28	723.00	723.00	723.00	723.00	0
2021-12-27	723.00	723.00	723.00	723.00	0
2021-12-24	723.50	727.50	712.50	723.00	75,392
2021-12-23	724.50	724.50	708.50	717.00	650,108
2021-12-22	700.00	724.50	700.00	712.50	468,825
2021-12-21	722.50	726.50	706.00	713.00	614,041
2021-12-20	720.00	721.00	704.00	721.00	342,503
2021-12-17	692.00	717.00	692.00	715.00	999,135
2021-12-16	708.50	708.50	695.00	696.50	981,443
2021-12-15	700.00	700.50	689.50	694.50	299,007
2021-12-14	730.00	730.00	693.00	694.50	401,425
2021-12-13	730.00	733.50	714.00	716.50	281,758
2021-12-10	725.00	728.50	719.00	719.00	364,371
2021-12-09	730.00	739.50	725.50	730.00	306,405
2021-12-08	747.50	747.50	726.50	730.00	508,735
2021-12-07	760.00	760.00	728.50	735.50	721,843
2021-12-06	751.00	751.00	726.00	730.00	334,397
2021-12-03	748.00	760.50	726.00	735.00	547,666
2021-12-02	770.00	770.00	736.00	739.50	561,999
2021-12-01	783.00	787.50	749.50	749.50	668,727
2021-11-30	818.00	818.00	763.00	770.00	1,530,506
2021-11-29	782.50	798.00	773.00	780.00	504,900
2021-11-26	740.50	760.00	740.50	755.00	386,529
2021-11-25	762.00	771.50	749.00	750.50	272,949
2021-11-24	736.00	770.00	736.00	758.50	464,294
2021-11-23	735.00	773.50	734.50	750.00	413,133
2021-11-22	775.00	780.00	730.50	747.50	778,888
2021-11-19	737.00	776.50	720.00	756.00	3,341,172
2021-11-18	880.50	895.00	868.00	875.50	106,822
2021-11-17	855.50	889.50	855.50	883.00	128,255
2021-11-16	870.00	875.50	853.00	862.00	109,510
2021-11-15	861.00	875.00	849.00	873.50	164,742
2021-11-12	901.00	901.00	851.00	864.50	211,553
2021-11-11	863.50	873.00	853.50	857.00	120,680
2021-11-10	873.50	882.50	863.50	866.50	165,321
2021-11-09	872.50	893.00	869.50	874.50	191,903
2021-11-08	887.00	895.50	868.00	877.50	188,032
2021-11-05	940.00	940.00	888.00	888.00	152,489
2021-11-04	896.50	905.50	889.00	902.00	314,858
2021-11-03	880.00	901.50	869.50	896.50	216,540
2021-11-02	895.00	895.00	865.50	877.50	271,671
2021-11-01	890.00	903.50	886.50	889.50	86,669
2021-10-29	897.00	899.50	882.00	886.50	153,649
2021-10-28	913.50	925.00	904.00	908.50	68,158
2021-10-27	895.00	930.00	895.00	917.00	558,394
2021-10-26	896.50	925.00	896.50	915.50	198,025
2021-10-25	890.50	920.00	890.50	919.50	167,227
2021-10-22	920.50	930.50	909.50	914.50	175,644
2021-10-21	899.50	939.00	898.00	921.00	559,754
2021-10-20	920.00	925.00	912.00	917.50	259,986
2021-10-19	903.00	927.00	903.00	925.00	100,482
2021-10-18	895.00	918.50	895.00	912.00	131,294
2021-10-15	882.50	923.00	865.50	920.50	483,527
2021-10-14	867.00	879.50	845.00	876.00	137,306
2021-10-13	861.50	869.50	847.50	865.50	102,450
2021-10-12	840.50	855.00	840.00	851.00	163,267
2021-10-11	851.50	854.50	832.00	851.00	229,898
2021-10-08	867.50	867.50	844.50	850.00	143,019
2021-10-07	849.00	857.50	834.50	850.00	166,235
2021-10-06	874.50	874.50	823.50	845.50	234,751
2021-10-05	855.00	855.00	832.00	835.00	188,293
2021-10-04	841.50	864.50	837.00	840.50	156,912
2021-10-01	850.00	863.00	840.50	845.00	186,980
2021-09-30	830.00	890.00	830.00	865.00	257,481
2021-09-29	859.00	890.50	859.00	869.50	135,232
2021-09-28	862.50	885.50	851.00	883.50	238,068
2021-09-27	894.50	897.50	866.50	867.50	245,543
2021-09-24	920.00	920.00	889.00	894.00	212,839
2021-09-23	915.00	919.00	900.50	903.50	157,643
2021-09-22	890.00	917.50	890.00	908.00	333,699
2021-09-21	923.00	939.50	911.50	911.50	249,886
2021-09-20	913.00	927.00	902.00	923.00	176,166
2021-09-17	919.00	930.00	908.00	922.00	160,267
2021-09-16	919.00	922.50	912.50	915.50	137,048
2021-09-15	892.00	948.00	892.00	907.50	151,452
2021-09-14	945.00	945.00	932.50	938.50	127,897
2021-09-13	952.00	961.00	927.50	943.00	287,754
2021-09-10	904.50	954.00	904.50	952.50	112,932
2021-09-09	939.50	954.00	935.00	946.50	194,878
2021-09-08	943.50	945.50	929.50	941.50	233,857
2021-09-07	976.00	976.00	932.00	940.00	165,290
2021-09-06	935.00	944.00	924.00	940.00	123,315
2021-09-03	938.00	938.00	919.00	931.50	121,546
2021-09-02	895.00	923.00	895.00	923.00	108,290
2021-09-01	909.00	920.50	885.00	914.50	166,672
2021-08-31	925.50	925.50	893.00	899.00	145,851
2021-08-30	900.00	900.00	900.00	900.00	0
2021-08-27	888.00	900.00	884.00	900.00	109,943
2021-08-26	882.00	892.00	871.50	886.50	278,253
2021-08-25	876.50	894.00	855.00	889.00	284,314
2021-08-24	865.00	887.50	861.50	862.50	136,505
2021-08-23	882.50	883.50	871.50	873.50	80,825
2021-08-20	882.00	882.00	868.50	876.50	135,301
2021-08-19	875.50	888.00	867.50	877.00	210,049
2021-08-18	880.00	898.00	879.50	885.50	109,053
2021-08-17	887.50	889.50	869.00	880.00	139,070
2021-08-16	869.50	878.50	867.00	876.00	86,721
2021-08-13	874.50	883.00	871.50	873.50	87,976
2021-08-12	880.00	883.00	865.00	872.50	168,236
2021-08-11	865.00	879.00	848.50	877.50	176,298
2021-08-10	848.50	874.00	848.50	865.50	268,480
2021-08-09	863.00	870.00	856.50	866.00	125,786
2021-08-06	867.00	875.00	865.50	867.50	190,796
2021-08-05	857.00	874.50	856.00	874.50	123,160
2021-08-04	848.00	857.50	846.00	857.50	141,184
2021-08-03	866.00	872.00	850.00	850.00	165,658
2021-08-02	842.50	879.00	842.50	865.50	190,839
2021-07-30	851.00	871.00	850.00	870.00	128,732
2021-07-29	841.00	874.00	840.00	860.00	617,867
2021-07-28	864.50	864.50	835.00	846.50	84,944
2021-07-27	827.50	847.50	827.50	835.00	375,885
2021-07-26	876.00	876.00	834.00	842.00	109,085
2021-07-23	859.00	859.00	839.00	847.00	91,314
2021-07-22	837.00	862.00	833.50	849.50	174,409
2021-07-21	805.00	835.00	805.00	835.00	348,286
2021-07-20	810.00	819.00	803.00	808.50	291,878
2021-07-19	825.00	825.00	807.00	819.00	175,101
2021-07-16	862.50	862.50	822.50	825.00	191,403
2021-07-15	852.50	862.50	832.00	836.50	179,939
2021-07-14	890.00	890.00	857.00	857.00	357,363
2021-07-13	875.50	883.00	867.50	883.00	121,290
2021-07-12	860.50	889.50	860.00	873.00	564,255
2021-07-09	885.00	885.00	851.00	864.00	111,366
2021-07-08	879.50	879.50	859.00	865.00	239,203
2021-07-07	857.00	876.00	853.50	872.50	172,831
2021-07-06	853.50	857.50	836.00	855.50	202,590
2021-07-05	849.50	858.00	837.50	837.50	173,000
2021-07-02	842.50	853.00	834.00	850.00	355,204
2021-07-01	825.00	851.50	824.50	838.00	564,450
2021-06-30	830.00	838.50	817.00	825.50	283,452
2021-06-29	842.00	842.00	831.00	838.00	199,589
2021-06-28	839.00	842.00	832.50	835.50	155,249
2021-06-25	849.00	849.00	833.00	840.00	160,215
2021-06-24	836.50	845.00	832.50	836.00	155,279
2021-06-23	834.00	849.50	810.00	841.00	412,161
2021-06-22	830.00	841.00	822.50	840.00	322,617
2021-06-21	862.50	862.50	819.50	822.00	200,442
2021-06-18	854.00	859.50	833.50	839.50	434,934
2021-06-17	850.00	859.50	837.50	855.00	286,917
2021-06-16	872.50	892.50	863.50	864.50	311,038
2021-06-15	930.00	930.00	878.50	884.00	377,600
2021-06-14	934.50	945.50	918.50	925.50	276,706
2021-06-11	907.00	939.00	900.00	930.00	179,160
2021-06-10	945.00	945.00	894.50	901.50	497,155
2021-06-09	914.50	920.00	901.00	907.00	242,614
2021-06-08	935.50	942.50	913.50	920.00	121,311
2021-06-07	980.00	980.00	937.00	937.00	603,181
2021-06-04	920.50	944.50	920.00	944.50	204,871
2021-06-03	937.00	940.50	923.00	930.00	88,292
2021-06-02	930.50	942.50	927.00	942.50	393,137
2021-06-01	899.00	946.00	899.00	938.00	432,139
2021-05-28	888.00	937.50	888.00	935.00	190,960
2021-05-27	936.00	936.00	921.50	923.00	373,171
2021-05-26	919.00	940.00	916.00	934.00	125,410
2021-05-25	913.00	926.00	910.50	919.00	269,064
2021-05-24	912.50	916.00	904.50	914.50	88,362
2021-05-21	917.50	923.00	904.00	905.00	148,712
2021-05-20	887.50	914.50	877.50	908.00	289,548
2021-05-19	874.00	881.50	862.50	876.00	252,387
2021-05-18	833.50	886.50	833.50	876.50	123,034
2021-05-17	896.50	896.50	866.50	871.00	104,475
2021-05-14	861.00	882.00	857.50	876.50	222,696
2021-05-13	841.00	866.00	836.00	860.00	213,323
2021-05-12	814.00	864.50	814.00	850.00	258,951
2021-05-11	869.00	869.00	836.00	860.00	238,722
2021-05-10	834.50	881.00	834.50	875.00	315,628
2021-05-07	903.00	903.00	859.50	866.00	176,881
2021-05-06	859.50	868.50	842.00	863.50	340,131
2021-05-05	855.00	872.50	855.00	855.00	373,410
2021-05-04	905.00	905.00	860.50	860.50	195,812
2021-04-30	858.50	901.00	858.50	898.50	207,621
2021-04-29	908.50	922.50	893.50	898.50	341,579
2021-04-28	935.00	935.00	895.00	908.00	165,636
2021-04-27	930.00	933.50	902.00	915.50	754,717
2021-04-26	910.50	930.00	908.00	930.00	146,130
2021-04-23	930.00	930.00	906.00	909.00	224,788
2021-04-22	890.00	924.50	890.00	924.50	668,809
2021-04-21	883.50	885.00	854.00	875.50	162,675
2021-04-20	878.50	900.50	872.00	875.00	112,011
2021-04-19	868.00	903.00	868.00	882.00	225,178
2021-04-16	903.50	905.00	882.00	883.50	89,363
2021-04-15	915.50	917.00	899.00	901.50	217,331
2021-04-14	910.00	923.50	887.00	900.00	182,802
2021-04-13	905.00	925.50	905.00	913.00	359,534
2021-04-12	924.00	924.00	896.50	910.00	194,618
2021-04-09	909.00	917.00	900.00	911.00	220,708
2021-04-08	888.00	906.50	887.00	900.00	349,860
2021-04-07	896.00	908.50	879.50	885.00	326,211
2021-04-06	875.50	893.50	870.00	893.50	355,806
2021-04-01	846.50	874.50	840.00	871.50	352,235
2021-03-31	852.00	857.00	844.00	848.00	161,815
2021-03-30	863.00	863.00	852.00	852.00	677,986
2021-03-29	879.00	879.00	858.00	861.00	198,429
2021-03-26	852.00	861.00	851.00	861.00	445,826
2021-03-25	854.00	855.00	845.00	850.00	185,045
2021-03-24	848.00	858.00	845.00	854.00	175,683
2021-03-23	838.00	849.00	830.00	848.00	161,978
2021-03-22	845.00	853.00	802.00	839.00	294,951
2021-03-19	801.00	845.00	801.00	845.00	218,165
2021-03-18	822.00	832.00	819.00	824.00	169,682
2021-03-17	835.00	838.00	810.00	826.00	162,676
2021-03-16	833.00	837.00	824.00	837.00	392,068
2021-03-15	837.00	837.00	814.00	824.00	106,746
2021-03-12	845.00	845.00	816.00	820.00	121,542
2021-03-11	790.00	833.00	780.00	830.00	332,354
2021-03-10	808.00	808.00	796.00	801.00	164,010
2021-03-09	780.00	832.00	780.00	808.00	339,103
2021-03-08	789.00	813.00	789.00	808.00	245,780
2021-03-05	813.00	824.00	793.00	798.00	229,244
2021-03-04	799.00	836.00	799.00	824.00	1,157,767
2021-03-03	842.00	850.00	832.00	838.00	299,223
2021-03-02	850.00	872.00	803.00	838.00	1,213,663
2021-03-01	823.00	848.00	798.00	809.00	298,383
2021-02-26	863.00	869.00	826.00	826.00	612,725
2021-02-25	872.00	900.00	850.00	874.00	708,668
2021-02-24	800.00	841.00	800.00	826.00	341,977
2021-02-23	837.00	844.00	816.00	829.00	340,567
2021-02-22	851.00	856.00	828.00	836.00	689,442
2021-02-19	840.00	860.00	834.00	860.00	696,050
2021-02-18	838.00	857.00	830.00	836.00	137,776
2021-02-17	880.00	880.00	838.00	850.00	215,822
2021-02-16	869.00	881.00	862.00	868.00	231,873
2021-02-15	845.00	900.00	845.00	875.00	112,243
2021-02-12	845.00	885.00	845.00	885.00	266,107
2021-02-11	864.00	900.00	864.00	883.00	292,341
2021-02-10	848.00	900.00	848.00	870.00	347,931
2021-02-09	850.00	900.00	850.00	889.00	811,172
2021-02-08	903.00	903.00	869.00	880.00	198,971
2021-02-05	845.00	898.00	845.00	889.00	350,236
2021-02-04	900.00	900.00	861.00	864.00	91,680
2021-02-03	889.00	889.00	863.00	868.00	250,694
2021-02-02	851.00	874.00	851.00	864.00	272,248
2021-02-01	903.00	903.00	855.00	866.00	568,454
2021-01-29	872.00	872.00	835.00	856.00	294,209
2021-01-28	895.00	895.00	818.00	870.00	305,447
2021-01-27	869.00	871.00	840.00	856.00	270,369
2021-01-26	853.00	876.00	852.00	863.00	170,406
2021-01-25	884.00	910.00	867.00	869.00	565,703
2021-01-22	930.00	930.00	876.00	876.00	358,770
2021-01-21	880.00	893.00	877.00	888.00	277,302
2021-01-20	887.00	887.00	868.00	882.00	308,641
2021-01-19	898.00	900.00	843.00	873.00	534,959
2021-01-18	877.00	877.00	834.00	839.00	367,039
2021-01-15	838.00	855.00	833.00	851.00	516,306
2021-01-14	880.00	880.00	842.00	845.00	328,201
2021-01-13	898.00	898.00	865.00	867.00	328,768
2021-01-12	915.00	915.00	897.00	897.00	128,211
2021-01-11	910.00	938.00	910.00	914.00	228,051
2021-01-08	910.00	943.00	910.00	925.00	206,455
2021-01-07	943.00	948.00	923.00	934.00	326,061
2021-01-06	995.00	995.00	929.00	941.00	166,657
2021-01-05	945.00	955.00	938.00	954.00	223,643
2021-01-04	983.00	983.00	927.00	929.00	232,886
2020-12-31	950.00	950.00	914.00	938.00	48,607
2020-12-30	983.00	983.00	937.00	946.00	145,423
2020-12-29	945.00	964.00	920.00	954.00	161,503
2020-12-24	929.00	944.00	919.00	927.00	46,247
2020-12-23	932.00	940.00	917.00	930.00	116,466
2020-12-22	920.00	953.00	905.00	928.00	170,304
2020-12-21	936.00	947.00	881.00	912.00	250,862
2020-12-18	932.00	932.00	884.00	909.00	818,898
2020-12-17	874.00	900.00	874.00	893.00	562,695
2020-12-16	900.00	917.00	866.00	873.00	551,233
2020-12-15	889.00	889.00	870.00	878.00	517,398
2020-12-14	889.00	925.00	866.00	882.00	580,945
2020-12-11	863.00	907.00	863.00	886.00	666,006
2020-12-10	930.00	930.00	875.00	896.00	717,620
2020-12-09	900.00	929.00	881.00	907.00	909,595
2020-12-08	890.00	916.00	865.00	888.00	418,744
2020-12-07	900.00	900.00	879.00	900.00	532,595
2020-12-04	897.00	900.00	857.00	891.00	298,722
2020-12-03	864.00	880.00	859.00	880.00	345,656
2020-12-02	861.00	865.00	846.00	865.00	226,096
2020-12-01	853.00	861.00	843.00	856.00	428,850
2020-11-30	789.00	846.00	789.00	845.00	559,114
2020-11-27	798.00	811.00	797.00	799.00	270,125
2020-11-26	823.00	830.00	810.00	810.00	540,403
2020-11-25	835.00	857.00	812.00	816.00	283,418
2020-11-24	851.00	862.00	834.00	842.00	839,508
2020-11-23	881.00	882.00	848.00	859.00	255,019
2020-11-20	865.00	890.00	838.00	871.00	259,119
2020-11-19	808.00	854.00	797.00	851.00	710,857
2020-11-18	811.00	825.00	802.00	804.00	483,783
2020-11-17	830.00	836.00	812.00	830.00	661,297
2020-11-16	816.00	826.00	807.00	814.00	265,306
2020-11-13	801.00	821.00	801.00	808.00	236,542
2020-11-12	812.00	820.00	800.00	815.00	369,549
2020-11-11	789.00	824.00	789.00	810.00	570,132
2020-11-10	876.00	876.00	814.00	822.00	523,874
2020-11-09	889.00	907.00	853.00	860.00	285,615
2020-11-06	873.00	894.00	873.00	885.00	177,591
2020-11-05	908.00	914.00	884.00	885.00	224,763
2020-11-04	878.00	904.00	849.00	900.00	566,575
2020-11-03	904.00	907.00	870.00	873.00	980,521
2020-11-02	892.00	906.00	875.00	893.00	173,939
2020-10-30	880.00	896.00	871.00	889.00	166,793
2020-10-29	860.00	898.00	860.00	883.00	498,600
2020-10-28	873.00	876.00	852.00	875.00	227,511
2020-10-27	868.00	892.00	860.00	879.00	421,474
2020-10-26	860.00	881.00	858.00	865.00	329,609
2020-10-23	887.00	891.00	849.00	872.00	1,038,209
2020-10-22	910.00	982.00	875.00	889.00	1,095,330
2020-10-21	880.00	881.00	861.00	871.00	295,094
2020-10-20	874.00	914.00	859.00	875.00	506,364
2020-10-16	807.00	832.00	802.00	820.00	569,153
2020-10-15	812.00	812.00	789.00	800.00	523,691
2020-10-14	814.00	843.00	796.00	814.00	286,046
2020-10-13	810.00	810.00	786.00	807.00	263,335
2020-10-12	760.00	808.00	760.00	807.00	203,010
2020-10-09	779.00	786.00	758.00	786.00	108,062
2020-10-08	760.00	776.00	744.00	769.00	335,236
2020-10-07	725.00	764.00	725.00	760.00	352,898
2020-10-06	725.00	725.00	706.00	719.00	185,375
2020-10-05	711.00	715.00	708.00	711.00	244,227
2020-10-02	701.00	706.00	689.00	705.00	261,537
2020-10-01	701.00	710.00	698.00	700.00	76,482
2020-09-30	708.00	709.00	691.00	702.00	171,208
2020-09-29	673.00	710.00	673.00	704.00	102,159
2020-09-28	680.00	711.00	680.00	709.00	162,162
2020-09-25	705.00	705.00	681.00	695.00	100,746
2020-09-24	701.00	702.00	681.00	694.00	285,996
2020-09-23	727.00	727.00	701.00	701.00	141,085
2020-09-22	723.00	723.00	707.00	708.00	151,649
2020-09-21	723.00	725.00	706.00	718.00	148,852
2020-09-18	723.00	729.00	719.00	722.00	164,154
2020-09-17	721.00	724.00	714.00	721.00	105,660
2020-09-16	708.00	728.00	708.00	721.00	511,183
2020-09-15	728.00	728.00	714.00	722.00	115,478
2020-09-14	716.00	721.00	707.00	717.00	117,052
2020-09-11	727.00	727.00	710.00	710.00	44,807
2020-09-10	712.00	721.00	708.00	714.00	56,009
2020-09-09	724.00	724.00	699.00	714.00	127,456
2020-09-08	721.00	721.00	697.00	714.00	121,128
2020-09-07	719.00	732.00	714.00	718.50	157,167
2020-09-04	760.00	760.00	712.00	722.50	279,116
2020-09-03	760.00	768.00	738.00	741.50	338,063
2020-09-02	750.00	756.00	731.00	743.00	245,246
2020-09-01	720.00	746.00	720.00	728.50	126,081
2020-08-28	731.00	736.00	718.00	728.50	218,989
2020-08-27	720.00	732.00	719.00	730.50	164,158
2020-08-26	720.00	732.00	720.00	728.00	88,853
2020-08-25	746.00	746.00	714.00	720.50	127,894
2020-08-24	744.00	749.00	719.00	727.00	428,487
2020-08-21	732.00	739.00	710.00	714.50	171,329
2020-08-20	750.00	750.00	724.00	735.50	62,071
2020-08-19	727.00	740.00	727.00	735.50	87,847
2020-08-18	756.00	756.00	724.00	725.50	59,913
2020-08-17	742.00	742.00	719.00	732.00	97,089
2020-08-14	758.00	758.00	721.00	722.50	159,506
2020-08-13	769.00	769.00	742.00	751.00	302,385
2020-08-12	799.00	799.00	764.00	768.00	244,864
2020-08-11	756.00	801.00	756.00	786.00	553,311
2020-08-10	737.00	780.00	735.00	774.00	457,582
2020-08-07	682.00	738.00	682.00	733.50	203,526
2020-08-06	682.00	725.00	682.00	716.50	187,060
2020-08-05	700.00	720.00	691.00	716.50	238,759
2020-08-04	685.00	693.00	681.00	689.50	86,421
2020-08-03	675.00	696.00	665.00	692.50	114,731
2020-07-31	685.00	685.00	663.00	673.00	190,989
2020-07-30	661.00	665.00	655.00	666.00	36,767
2020-07-29	662.00	669.00	658.00	666.00	80,310
2020-07-28	658.00	674.00	658.00	668.50	96,543
2020-07-27	661.00	681.00	661.00	669.50	106,950
2020-07-24	673.00	677.00	660.00	674.00	199,554
2020-07-23	668.00	678.00	664.00	672.50	101,847
2020-07-22	650.00	685.00	650.00	671.50	119,399
2020-07-21	676.00	686.00	671.00	678.50	245,627
2020-07-20	694.00	694.00	662.00	671.50	103,088
2020-07-17	700.00	700.00	661.00	671.50	210,958
2020-07-16	687.00	690.00	682.00	682.00	409,252
2020-07-15	675.00	701.00	675.00	693.50	286,080
2020-07-14	700.00	702.00	677.00	681.00	466,763
2020-07-13	722.00	722.00	691.00	696.00	227,900
2020-07-10	729.00	729.00	696.00	703.00	178,648
2020-07-09	700.00	709.00	693.00	697.50	179,279
2020-07-08	716.00	725.00	689.00	693.00	303,313
2020-07-07	720.00	724.00	700.00	719.50	559,724
2020-07-06	706.00	706.00	686.00	699.50	190,775
2020-07-03	689.00	700.00	678.00	690.50	322,352
2020-07-02	682.00	690.00	678.00	682.50	409,372
2020-06-30	685.00	700.00	641.00	675.00	350,601
2020-06-29	695.00	713.00	678.00	710.00	101,119
2020-06-26	714.00	719.00	698.00	704.50	93,916
2020-06-25	686.00	715.00	686.00	717.50	74,214
2020-06-24	704.00	723.00	702.00	733.50	64,422
2020-06-23	722.00	735.00	716.00	733.50	109,569
2020-06-22	710.00	730.00	689.00	720.50	168,646
2020-06-19	699.00	709.00	689.00	708.00	89,876
2020-06-18	699.00	699.00	680.00	685.50	314,994
2020-06-17	685.00	694.00	675.00	677.00	60,873
2020-06-16	684.00	684.00	663.00	677.00	150,858
2020-06-15	683.00	683.00	637.00	644.00	232,330
2020-06-12	663.00	685.00	647.00	652.00	249,893
2020-06-11	700.00	700.00	680.00	688.50	167,653
2020-06-10	733.00	733.00	698.00	705.50	189,268
2020-06-09	733.00	733.00	694.00	707.00	164,154
2020-06-08	764.00	764.00	690.00	700.50	392,361
2020-06-05	719.00	763.00	705.00	756.00	280,409
2020-06-04	698.00	707.00	689.00	704.00	325,681
2020-06-03	698.00	698.00	671.00	687.50	181,925
2020-06-02	698.00	698.00	667.00	676.00	334,845
2020-05-29	698.00	698.00	660.00	672.50	125,561
2020-05-28	673.00	687.00	661.00	672.50	132,505
2020-05-27	681.00	681.00	652.00	669.50	109,360
2020-05-26	679.00	695.00	663.00	669.50	144,539
2020-05-22	682.00	682.00	658.00	667.50	52,400
2020-05-21	667.00	678.00	658.00	667.50	218,461
2020-05-20	665.00	667.00	644.00	660.50	164,180
2020-05-19	675.00	675.00	648.00	653.00	177,474
2020-05-18	657.00	660.00	640.00	659.50	94,592
2020-05-15	590.00	635.00	590.00	626.50	167,761
2020-05-14	637.00	637.00	605.00	613.50	175,679
2020-05-13	631.00	660.00	631.00	648.00	158,280
2020-05-12	658.00	672.00	655.00	657.50	272,410
2020-05-11	685.00	685.00	660.00	672.00	172,370
2020-05-07	670.00	672.00	660.00	668.00	386,261
2020-05-06	670.00	670.00	657.00	659.00	135,113
2020-05-05	655.00	668.00	649.00	661.50	167,367
2020-05-04	626.00	660.00	626.00	648.50	172,456
2020-04-30	665.00	698.00	665.00	690.50	131,020
2020-04-29	670.00	692.00	653.00	690.50	246,950
2020-04-28	666.00	670.00	653.00	665.50	137,638
2020-04-27	651.00	673.00	651.00	665.50	132,100
2020-04-24	631.00	667.00	627.00	651.00	249,817
2020-04-23	605.00	649.00	605.00	637.00	179,430
2020-04-22	685.00	685.00	612.00	652.50	648,957
2020-04-21	665.00	672.00	651.00	652.50	437,287
2020-04-20	673.00	691.00	659.00	667.00	785,981
2020-04-17	609.00	675.00	609.00	667.50	577,972
2020-04-16	640.00	650.00	614.00	626.50	227,806
2020-04-15	632.00	633.00	606.00	623.00	184,184
2020-04-14	678.00	678.00	614.00	651.00	349,685
2020-04-09	633.00	663.00	628.00	651.00	591,073
2020-04-08	593.00	624.00	587.00	621.00	229,724
2020-04-07	520.00	606.00	520.00	536.50	249,737
2020-04-06	506.00	549.00	506.00	510.00	197,938
2020-04-03	547.00	551.00	496.00	546.00	44,813
2020-04-03	547.00	551.00	496.00	510.00	317,231
2020-04-02	545.00	564.00	539.00	546.00	199,910
2020-04-02	545.00	564.00	540.00	558.00	136,028
2020-04-01	555.00	568.00	552.00	565.00	111,816
2020-04-01	555.00	568.00	552.00	581.50	44,030
2020-03-31	585.00	594.00	573.00	569.00	501,900
2020-03-30	610.00	610.00	532.00	593.00	475,466
2020-03-27	586.00	594.00	570.00	596.50	135,967
2020-03-26	605.00	605.00	581.00	593.00	253,118
2020-03-25	550.00	630.00	542.00	540.50	378,194
2020-03-24	481.50	513.00	474.50	469.00	113,742
2020-03-23	500.00	500.00	469.00	513.50	104,505
2020-03-20	510.00	552.00	510.00	491.50	130,479
2020-03-19	531.00	533.00	485.50	529.50	886,916
2020-03-18	537.00	537.00	514.00	550.50	21,777
2020-03-17	575.00	575.00	505.00	550.50	417,434
2020-03-16	620.00	620.00	496.00	589.50	272,355
2020-03-13	620.00	639.00	605.00	614.50	656,582
2020-03-12	654.00	659.00	645.00	670.50	412,305
2020-03-11	674.00	674.00	653.00	663.00	133,278
2020-03-10	627.00	665.00	627.00	636.50	205,950
2020-03-09	660.00	660.00	615.00	670.50	218,969
2020-03-06	667.00	678.00	658.00	670.50	925,149
2020-03-05	722.00	722.00	680.00	703.00	243,155
2020-03-04	698.00	710.00	683.00	689.50	296,470
2020-03-03	673.00	697.00	670.00	666.50	630,614
2020-03-02	661.00	671.00	650.00	644.50	1,092,521
2020-02-28	644.00	648.00	615.00	650.50	293,516
2020-02-27	659.00	659.00	644.00	659.50	589,605
2020-02-26	652.00	663.00	648.00	656.50	577,553
2020-02-25	674.00	682.00	651.00	673.50	192,639
2020-02-24	690.00	690.00	670.00	696.00	186,108
2020-02-21	696.00	700.00	688.00	696.00	348,761
2020-02-20	695.00	697.00	690.00	692.00	224,470
2020-02-19	698.00	698.00	682.00	691.50	89,181
2020-02-18	697.00	697.00	686.00	689.50	167,407
2020-02-17	694.00	697.00	685.00	693.50	225,218
2020-02-14	710.00	710.00	690.00	692.50	443,048
2020-02-13	687.00	711.00	687.00	697.00	268,003
2020-02-12	698.00	702.00	695.00	698.00	1,974,495
2020-02-11	693.00	699.00	689.00	694.50	541,009
2020-02-10	701.00	702.00	691.00	694.00	187,167
2020-02-07	721.00	721.00	705.00	705.00	283,463
2020-02-06	728.00	729.00	709.00	721.50	356,427
2020-02-05	736.00	745.00	712.00	716.50	345,007
2020-02-04	723.00	745.00	720.00	730.50	914,973
2020-02-03	700.00	724.00	700.00	720.50	942,828
2020-01-31	706.00	719.00	706.00	717.00	114,779
2020-01-30	720.00	720.00	705.00	717.00	155,662
2020-01-29	715.00	720.00	714.00	716.00	318,472
2020-01-28	745.00	745.00	715.00	717.00	547,979
2020-01-27	715.00	731.00	715.00	729.00	74,284
2020-01-24	734.00	747.00	730.00	733.50	279,382
2020-01-23	712.00	751.00	712.00	734.00	299,192
2020-01-22	709.00	732.00	709.00	728.00	413,219
2020-01-21	695.00	722.00	686.00	719.50	331,793
2020-01-20	711.00	711.00	685.00	699.50	502,586
2020-01-17	723.00	734.00	711.00	722.50	578,535
2020-01-16	725.00	725.00	715.00	720.50	344,728
2020-01-15	719.00	729.00	715.00	721.50	273,729
2020-01-14	728.00	728.00	715.00	717.50	792,523
2020-01-13	733.00	744.00	723.00	729.50	489,528
2020-01-10	755.00	755.00	736.00	745.00	244,010
2020-01-09	779.00	779.00	739.00	748.00	552,584
2020-01-08	780.00	780.00	758.00	760.00	171,647
2020-01-07	781.00	797.00	776.00	779.50	286,419
2020-01-06	799.00	800.00	776.00	798.00	280,690
2020-01-03	797.00	802.00	783.00	796.50	183,928
2020-01-02	784.00	800.00	783.00	796.50	222,362
2019-12-31	770.00	803.00	770.00	778.50	110,993
2019-12-30	804.00	804.00	777.00	789.50	132,844
2019-12-27	794.00	806.00	778.00	779.50	102,511
2019-12-24	773.00	792.00	770.00	789.50	28,174
2019-12-23	772.00	778.00	765.00	774.00	161,790
2019-12-20	754.00	774.00	751.00	770.50	270,862
2019-12-19	764.00	767.00	751.00	754.50	226,612
2019-12-18	752.00	759.00	746.00	757.00	196,648
2019-12-17	759.00	763.00	746.00	749.00	468,162
2019-12-16	729.00	756.00	729.00	754.00	257,710
2019-12-13	736.00	741.00	724.00	735.00	482,646
2019-12-12	728.00	740.00	718.00	723.00	268,644
2019-12-11	713.00	722.00	713.00	720.50	428,664
2019-12-10	712.00	722.00	710.00	719.00	398,386
2019-12-09	714.00	723.00	706.00	716.50	474,228
2019-12-06	715.00	719.00	705.00	714.50	96,807
2019-12-05	710.00	719.00	698.00	694.50	445,080
2019-12-04	686.00	700.00	686.00	694.50	712,311
2019-12-03	675.00	691.00	675.00	685.50	375,624
2019-12-02	692.00	692.00	675.00	680.00	268,386
2019-11-29	675.00	688.00	664.00	676.00	619,819
2019-11-28	710.00	710.00	668.00	691.50	1,112,596
2019-11-27	701.00	712.00	688.00	699.00	1,127,427
2019-11-26	655.00	727.00	652.00	710.00	6,578,786
2019-11-25	648.00	669.00	648.00	663.50	458,812
2019-11-22	660.00	668.00	651.00	667.00	132,504
2019-11-21	645.00	666.00	645.00	657.50	336,214
2019-11-20	636.00	667.00	636.00	664.50	260,936
2019-11-19	670.00	670.00	653.00	659.00	212,426
2019-11-18	660.00	681.00	652.00	661.50	235,228
2019-11-15	660.00	660.00	652.00	656.00	210,056
2019-11-14	653.00	661.00	646.00	656.00	386,274
2019-11-13	665.00	665.00	645.00	655.00	684,238
2019-11-12	639.00	659.00	639.00	655.50	324,677
2019-11-11	630.00	637.00	600.00	633.50	484,442
2019-11-08	623.00	625.00	615.00	622.00	120,521
2019-11-07	620.00	627.00	611.00	624.00	150,843
2019-11-06	630.00	630.00	602.00	616.50	132,841
2019-11-05	595.00	619.00	589.00	611.00	231,944
2019-11-04	630.00	630.00	602.00	608.00	359,405
2019-11-01	630.00	630.00	599.00	613.00	206,816
2019-10-31	635.00	635.00	604.00	606.50	657,312
2019-10-30	621.00	626.00	606.00	613.00	967,671
2019-10-29	595.00	612.00	595.00	618.50	247,624
2019-10-28	615.00	622.00	606.00	618.50	400,340
2019-10-25	580.00	607.00	580.00	603.00	263,745
2019-10-24	552.00	623.00	549.00	599.00	744,437
2019-10-23	535.00	537.00	522.00	525.50	171,113
2019-10-22	533.00	540.00	531.00	532.50	227,998
2019-10-21	545.00	545.00	533.00	538.00	162,796
2019-10-18	550.00	550.00	522.00	524.00	724,284
2019-10-17	533.00	537.00	528.00	529.00	103,131
2019-10-16	537.00	544.00	530.00	537.50	148,165
2019-10-15	517.00	538.00	517.00	537.00	338,828
2019-10-14	524.00	530.00	515.00	522.00	213,736
2019-10-11	526.00	533.00	521.00	524.50	250,842
2019-10-10	525.00	539.00	516.00	533.00	224,319
2019-10-09	535.00	544.00	529.00	533.00	91,318
2019-10-08	531.00	560.00	531.00	537.00	176,624
2019-10-07	521.00	550.00	521.00	546.00	284,075
2019-10-04	545.00	545.00	524.00	538.00	112,539
2019-10-03	544.00	544.00	516.00	520.00	116,098
2019-10-02	552.00	552.00	530.00	551.50	214,427
2019-10-01	531.00	552.00	531.00	551.50	652,494
2019-09-30	545.00	550.00	540.00	544.00	250,178
2019-09-27	552.00	552.00	540.00	548.00	92,395
2019-09-26	542.00	547.00	534.00	540.50	177,281
2019-09-25	560.00	560.00	541.00	543.00	102,455
2019-09-24	550.00	565.00	550.00	558.00	178,033
2019-09-23	562.00	566.00	555.00	558.00	159,390
2019-09-20	577.00	577.00	560.00	566.00	650,368
2019-09-19	570.00	574.00	561.00	570.00	603,263
2019-09-18	565.00	565.00	553.00	558.00	238,415
2019-09-17	552.00	564.00	550.00	552.00	124,739
2019-09-16	540.00	558.00	540.00	556.00	167,261
2019-09-13	536.00	548.00	536.00	541.00	147,751
2019-09-12	536.00	544.00	536.00	541.00	199,886
2019-09-11	538.00	550.00	538.00	539.50	392,002
2019-09-10	552.00	558.00	531.00	543.00	487,286
2019-09-09	590.00	590.00	560.00	560.50	122,168
2019-09-06	584.00	587.00	578.00	585.50	180,043
2019-09-05	583.00	588.00	579.00	587.50	253,451
2019-09-04	574.00	589.00	571.00	581.50	137,764
2019-09-03	580.00	584.00	575.00	578.00	194,506
2019-09-02	570.00	586.00	570.00	581.50	261,179
2019-08-30	565.00	584.00	565.00	573.50	139,408
2019-08-29	555.00	580.00	555.00	563.00	169,721
2019-08-28	563.00	564.00	556.00	563.00	224,354
2019-08-27	556.00	566.00	555.00	557.50	158,798
2019-08-23	564.00	568.00	563.00	562.50	178,427
2019-08-22	565.00	571.00	560.00	562.50	374,127
2019-08-21	560.00	577.00	560.00	571.00	677,542
2019-08-20	560.00	564.00	552.00	558.50	439,096
2019-08-19	570.00	570.00	559.00	564.00	181,777
2019-08-16	569.00	569.00	555.00	562.50	121,070
2019-08-15	556.00	568.00	556.00	562.50	681,690
2019-08-14	563.00	573.00	560.00	564.00	152,231
2019-08-13	563.00	572.00	554.00	566.00	244,474
2019-08-12	585.00	585.00	561.00	562.50	209,275
2019-08-09	570.00	580.00	570.00	578.50	353,574
2019-08-08	569.00	573.00	566.00	572.50	222,189
2019-08-07	564.00	567.00	553.00	563.00	781,536
2019-08-06	579.00	579.00	557.00	559.00	1,047,363
2019-08-05	592.00	594.00	577.00	578.00	310,294
2019-08-02	608.00	608.00	597.00	600.50	307,686
2019-08-01	592.00	607.00	592.00	605.50	276,435
2019-07-31	606.00	606.00	600.00	601.00	345,152
2019-07-30	591.00	604.00	591.00	601.50	698,711
2019-07-29	594.00	606.00	594.00	601.50	341,389
2019-07-26	580.00	599.00	580.00	598.00	172,190
2019-07-25	575.00	600.00	575.00	595.50	284,048
2019-07-24	590.00	590.00	579.00	584.00	203,250
2019-07-23	560.00	587.00	560.00	583.00	379,318
2019-07-22	572.00	575.00	565.00	569.00	233,939
2019-07-19	573.00	573.00	566.00	572.50	206,108
2019-07-18	573.00	573.00	561.00	566.00	1,106,199
2019-07-17	578.00	578.00	548.00	568.00	260,318
2019-07-16	540.00	575.00	540.00	567.00	453,602
2019-07-15	555.00	560.00	552.00	555.00	134,535
2019-07-12	540.00	558.00	540.00	556.00	242,073
2019-07-11	572.00	572.00	544.00	553.50	221,958
2019-07-10	550.00	566.00	548.00	560.00	111,253
2019-07-09	549.00	559.00	549.00	555.50	822,025
2019-07-08	551.00	555.00	547.00	551.00	147,961
2019-07-05	566.00	566.00	548.00	554.00	416,416
2019-07-04	563.00	569.00	550.00	559.00	189,605
2019-07-03	555.00	570.00	555.00	565.50	3,245,780
2019-07-02	530.00	557.00	530.00	549.00	439,838
2019-07-01	545.00	554.00	537.00	540.00	152,317
2019-06-28	580.00	580.00	547.00	550.00	420,695
2019-06-27	525.00	574.00	520.00	517.00	574,068
2019-06-26	510.00	520.00	510.00	517.00	259,181
2019-06-25	518.00	527.00	512.00	518.00	358,495
2019-06-24	515.00	526.00	513.00	515.50	372,821
2019-06-21	525.00	532.00	511.00	535.00	949,547
2019-06-20	525.00	541.00	525.00	535.00	257,721
2019-06-19	532.00	534.00	525.00	527.00	220,233
2019-06-18	540.00	542.00	532.00	533.00	335,502
2019-06-17	544.00	547.00	526.00	537.00	484,510
2019-06-14	575.00	575.00	541.00	542.00	340,116
2019-06-13	585.00	591.00	567.00	567.50	349,574
2019-06-12	581.00	589.00	575.00	588.00	404,436
2019-06-11	583.00	585.00	574.00	579.50	360,678
2019-06-10	581.00	585.00	574.00	577.00	208,742
2019-06-07	578.00	590.00	578.00	581.00	458,883
2019-06-06	593.00	593.00	566.00	572.00	705,036
2019-06-05	612.00	632.00	571.00	584.00	714,769
2019-06-04	615.00	615.00	599.00	604.50	350,595
2019-06-03	625.00	625.00	599.00	602.00	252,007
2019-05-31	638.00	638.00	614.00	629.00	288,669
2019-05-30	618.00	634.00	618.00	629.00	319,857
2019-05-29	610.00	626.00	610.00	618.00	528,144
2019-05-28	601.00	629.00	601.00	624.00	458,450
2019-05-24	598.00	617.00	596.00	612.50	361,330
2019-05-23	590.00	598.00	583.00	596.00	296,514
2019-05-22	588.00	593.00	581.00	591.00	809,970
2019-05-21	594.00	594.00	574.00	575.00	363,788
2019-05-20	595.00	599.00	585.00	587.00	305,785
2019-05-17	595.00	596.00	585.00	595.00	418,585
2019-05-16	590.00	600.00	587.00	599.00	422,368
2019-05-15	594.00	594.00	586.00	587.00	243,424
2019-05-14	590.00	595.00	582.00	590.00	469,670
2019-05-13	590.00	590.00	581.00	584.00	551,418
2019-05-10	602.00	602.00	587.00	588.00	562,194
2019-05-09	595.00	598.00	588.00	593.00	337,438
2019-05-08	592.00	598.00	582.00	595.00	357,032
2019-05-07	602.00	602.00	591.00	595.00	289,701
2019-05-03	575.00	602.00	575.00	597.00	202,137
2019-05-02	585.00	599.00	578.00	596.00	137,944
2019-05-01	585.00	600.00	585.00	590.00	342,321
2019-04-30	599.00	599.00	588.00	594.50	302,745
2019-04-29	593.00	600.00	579.00	588.00	284,762
2019-04-26	604.00	604.00	584.00	597.50	570,080
2019-04-25	599.00	611.00	597.00	599.00	740,738
2019-04-24	610.00	614.00	594.00	602.00	615,248
2019-04-23	601.00	621.00	601.00	617.00	3,116,013

Share	Price	Change
Pinewood Tech (PINE)	300.00	663.36%
Trellus Health. (TRLS)	2.75	37.5%
Sareum (SAR)	26.25	12.9%
Gb Group (GBG)	289.40	11.82%
Metals One (MET1)	1.40	10.24%

Share	Price	Change
Bushveld Minerals (BMN)	0.60	-46.67%
Tinybuild Inc (TBLD)	4.50	-25%
Infra.india (IIP)	0.045	-24.69%
Bens Creek (BEN)	0.25	-16.67%
88 Energy (88E)	0.165	-14.95%

Share	Price	Volume
88 Energy (88E)	0.165	110,732,927
Baron Oil (BOIL)	0.0675	107,032,580
Premier African Minerals (PREM)	0.1925	35,795,020
Tower Resources (TRP)	0.02	35,420,495
Kodal Minerals (KOD)	0.44	15,655,595