Gen.electric Share History

Gen.electric Share Price history. The following table shows end-of-day data GEC historical share prices for Gen.electric, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	105.00	105.00	105.00	105.00	13,698
2024-04-24	105.00	105.00	105.00	105.00	25,500
2024-04-23	105.00	105.00	105.00	105.00	26,708
2024-04-22	105.00	105.00	105.00	105.00	13,619
2024-04-19	105.00	105.00	105.00	105.00	15,465
2024-04-18	105.00	105.00	105.00	105.00	460,875
2024-04-17	105.00	105.00	105.00	105.00	10,537
2024-04-16	105.00	105.00	105.00	105.00	644,871
2024-04-15	105.00	105.00	105.00	105.00	8,868
2024-04-12	105.00	105.00	105.00	105.00	5,805
2024-04-11	105.00	105.00	105.00	105.00	17,567
2024-04-10	105.00	105.00	105.00	105.00	8,733
2024-04-09	105.00	105.00	105.00	105.00	11,446
2024-04-08	105.00	105.00	105.00	105.00	7,039
2024-04-05	105.00	105.00	105.00	105.00	20,452
2024-04-04	105.00	105.00	105.00	105.00	41,494
2024-04-03	105.00	105.00	105.00	105.00	42,613
2024-04-02	105.00	105.00	105.00	105.00	21,127
2024-04-01	105.00	105.00	105.00	105.00	0
2024-03-29	105.00	105.00	105.00	105.00	0
2024-03-28	105.00	105.00	105.00	105.00	8,511
2024-03-27	105.00	105.00	105.00	105.00	15,849
2024-03-26	105.00	105.00	105.00	105.00	4,131
2024-03-25	105.00	105.00	105.00	105.00	10,715
2024-03-22	105.00	105.00	105.00	105.00	8,717
2024-03-21	105.00	105.00	105.00	105.00	6,879
2024-03-20	105.00	105.00	105.00	105.00	3,771
2024-03-19	105.00	105.00	105.00	105.00	628,713
2024-03-18	105.00	105.00	105.00	105.00	4,443
2024-03-15	105.00	105.00	105.00	105.00	10,773
2024-03-14	105.00	105.00	105.00	105.00	6,326
2024-03-13	105.00	105.00	105.00	105.00	4,510
2024-03-12	105.00	105.00	105.00	105.00	6,137
2024-03-11	105.00	105.00	105.00	105.00	177,181
2024-03-08	105.00	105.00	105.00	105.00	24,125
2024-03-07	105.00	105.00	105.00	105.00	4,238
2024-03-06	105.00	105.00	105.00	105.00	3,673
2024-03-05	105.00	105.00	105.00	105.00	7,866
2024-03-04	105.00	105.00	105.00	105.00	4,395
2024-03-01	105.00	105.00	105.00	105.00	3,507
2024-02-29	105.00	105.00	105.00	105.00	2,151
2024-02-28	105.00	105.00	105.00	105.00	6,466
2024-02-27	105.00	105.00	105.00	105.00	4,569
2024-02-26	105.00	105.00	105.00	105.00	3,615
2024-02-23	105.00	105.00	105.00	105.00	4,812
2024-02-22	105.00	105.00	105.00	105.00	8,970
2024-02-21	105.00	105.00	105.00	105.00	3,699
2024-02-20	105.00	105.00	105.00	105.00	5,463
2024-02-19	105.00	105.00	105.00	105.00	0
2024-02-16	105.00	105.00	105.00	105.00	7,771
2024-02-15	105.00	105.00	105.00	105.00	3,617
2024-02-14	105.00	105.00	105.00	105.00	6,419
2024-02-13	105.00	105.00	105.00	105.00	607,406
2024-02-12	105.00	105.00	105.00	105.00	2,005
2024-02-09	105.00	105.00	105.00	105.00	2,341
2024-02-08	105.00	105.00	105.00	105.00	6,480
2024-02-07	105.00	105.00	105.00	105.00	1,589
2024-02-06	105.00	105.00	105.00	105.00	2,169
2024-02-05	105.00	105.00	105.00	105.00	5,001
2024-02-02	105.00	105.00	105.00	105.00	8,632
2024-02-01	105.00	105.00	105.00	105.00	5,088
2024-01-31	105.00	105.00	105.00	105.00	9,349
2024-01-30	105.00	105.00	105.00	105.00	8,124
2024-01-29	105.00	105.00	105.00	105.00	2,010
2024-01-26	105.00	105.00	105.00	105.00	2,034
2024-01-25	105.00	105.00	105.00	105.00	5,366
2024-01-24	105.00	105.00	105.00	105.00	5,189
2024-01-23	105.00	105.00	105.00	105.00	10,606
2024-01-22	105.00	105.00	105.00	105.00	262,179
2024-01-19	105.00	105.00	105.00	105.00	6,768
2024-01-18	105.00	105.00	105.00	105.00	2,011
2024-01-17	105.00	105.00	105.00	105.00	1,555
2024-01-16	105.00	105.00	105.00	105.00	2,852
2024-01-15	105.00	105.00	105.00	105.00	0
2024-01-12	105.00	105.00	105.00	105.00	1,873
2024-01-11	105.00	105.00	105.00	105.00	2,652
2024-01-10	105.00	105.00	105.00	105.00	20,901
2024-01-09	105.00	105.00	105.00	105.00	131,645
2024-01-08	105.00	105.00	105.00	105.00	2,017
2024-01-05	105.00	105.00	105.00	105.00	1,901
2024-01-04	105.00	105.00	105.00	105.00	1,983
2024-01-03	105.00	105.00	105.00	105.00	371,845
2024-01-02	105.00	105.00	105.00	105.00	2,298
2024-01-01	105.00	105.00	105.00	105.00	0
2023-12-29	105.00	105.00	105.00	105.00	1,317
2023-12-28	105.00	105.00	105.00	105.00	1,403
2023-12-27	105.00	105.00	105.00	105.00	2,621
2023-12-26	105.00	105.00	105.00	105.00	0
2023-12-25	105.00	105.00	105.00	105.00	0
2023-12-22	105.00	105.00	105.00	105.00	2,895
2023-12-21	105.00	105.00	105.00	105.00	2,046
2023-12-20	105.00	105.00	105.00	105.00	1,660
2023-12-19	105.00	105.00	105.00	105.00	4,713
2023-12-18	105.00	105.00	105.00	105.00	4,599
2023-12-15	105.00	105.00	105.00	105.00	3,034
2023-12-14	105.00	105.00	105.00	105.00	2,609
2023-12-13	105.00	105.00	105.00	105.00	2,337
2023-12-12	105.00	105.00	105.00	105.00	5,830
2023-12-11	105.00	105.00	105.00	105.00	2,649
2023-12-08	105.00	105.00	105.00	105.00	8,263
2023-12-07	105.00	105.00	105.00	105.00	2,439
2023-12-06	105.00	105.00	105.00	105.00	5,905
2023-12-05	105.00	105.00	105.00	105.00	1,957
2023-12-04	105.00	105.00	105.00	105.00	1,521
2023-12-01	105.00	105.00	105.00	105.00	2,692
2023-11-30	105.00	105.00	105.00	105.00	2,674
2023-11-29	105.00	105.00	105.00	105.00	912
2023-11-28	105.00	105.00	105.00	105.00	2,495
2023-11-27	105.00	105.00	105.00	105.00	2,556
2023-11-24	105.00	105.00	105.00	105.00	1,587
2023-11-23	105.00	105.00	105.00	105.00	0
2023-11-22	105.00	105.00	105.00	105.00	3,521
2023-11-21	105.00	105.00	105.00	105.00	2,149
2023-11-20	105.00	105.00	105.00	105.00	2,542
2023-11-17	105.00	105.00	105.00	105.00	6,195
2023-11-16	105.00	105.00	105.00	105.00	40,370
2023-11-15	105.00	105.00	105.00	105.00	332,210
2023-11-14	105.00	105.00	105.00	105.00	3,083
2023-11-13	105.00	105.00	105.00	105.00	4,110
2023-11-10	105.00	105.00	105.00	105.00	1,249
2023-11-09	105.00	105.00	105.00	105.00	1,623
2023-11-08	105.00	105.00	105.00	105.00	7,894
2023-11-07	105.00	105.00	105.00	105.00	3,315
2023-11-06	105.00	105.00	105.00	105.00	141,115
2023-11-03	105.00	105.00	105.00	105.00	3,973
2023-11-02	105.00	105.00	105.00	105.00	2,257
2023-11-01	105.00	105.00	105.00	105.00	2,416
2023-10-31	105.00	105.00	105.00	105.00	2,726
2023-10-30	105.00	105.00	105.00	105.00	1,825
2023-10-27	105.00	105.00	105.00	105.00	7,241
2023-10-26	105.00	105.00	105.00	105.00	2,195
2023-10-25	105.00	105.00	105.00	105.00	50,662
2023-10-24	105.00	105.00	105.00	105.00	21,213
2023-10-23	105.00	105.00	105.00	105.00	2,436
2023-10-20	105.00	105.00	105.00	105.00	2,573
2023-10-19	105.00	105.00	105.00	105.00	1,227
2023-10-18	105.00	105.00	105.00	105.00	4,694
2023-10-17	105.00	105.00	105.00	105.00	3,594
2023-10-16	105.00	105.00	105.00	105.00	1,926
2023-10-13	105.00	105.00	105.00	105.00	5,640
2023-10-12	105.00	105.00	105.00	105.00	1,752
2023-10-11	105.00	105.00	105.00	105.00	699
2023-10-10	105.00	105.00	105.00	105.00	1,116
2023-10-09	105.00	105.00	105.00	105.00	1,438
2023-10-06	105.00	105.00	105.00	105.00	2,539
2023-10-05	105.00	105.00	105.00	105.00	3,977
2023-10-04	105.00	105.00	105.00	105.00	1,524
2023-10-03	105.00	105.00	105.00	105.00	5,384
2023-10-02	105.00	105.00	105.00	105.00	6,843
2023-09-29	105.00	105.00	105.00	105.00	682
2023-09-28	105.00	105.00	105.00	105.00	2,599
2023-09-27	105.00	105.00	105.00	105.00	16,325
2023-09-26	105.00	105.00	105.00	105.00	91,014
2023-09-25	105.00	105.00	105.00	105.00	922
2023-09-22	105.00	105.00	105.00	105.00	822
2023-09-21	105.00	105.00	105.00	105.00	5,371
2023-09-20	105.00	105.00	105.00	105.00	3,691
2023-09-19	105.00	105.00	105.00	105.00	3,630
2023-09-18	105.00	105.00	105.00	105.00	3,562
2023-09-15	105.00	105.00	105.00	105.00	2,001
2023-09-14	105.00	105.00	105.00	105.00	4,230
2023-09-13	105.00	105.00	105.00	105.00	1,540
2023-09-12	105.00	105.00	105.00	105.00	5,470
2023-09-11	105.00	105.00	105.00	105.00	4,371
2023-09-08	105.00	105.00	105.00	105.00	1,655
2023-09-07	105.00	105.00	105.00	105.00	62,782
2023-09-06	105.00	105.00	105.00	105.00	3,767
2023-09-05	105.00	105.00	105.00	105.00	6,578
2023-09-04	105.00	105.00	105.00	105.00	0
2023-09-01	105.00	105.00	105.00	105.00	1,849
2023-08-31	105.00	105.00	105.00	105.00	4,323
2023-08-30	105.00	105.00	105.00	105.00	10,220
2023-08-29	105.00	105.00	105.00	105.00	3,317
2023-08-28	105.00	105.00	105.00	105.00	0
2023-08-25	105.00	105.00	105.00	105.00	2,433
2023-08-24	105.00	105.00	105.00	105.00	4,706
2023-08-23	105.00	105.00	105.00	105.00	4,820
2023-08-22	105.00	105.00	105.00	105.00	5,723
2023-08-21	105.00	105.00	105.00	105.00	2,398
2023-08-18	105.00	105.00	105.00	105.00	3,472
2023-08-17	105.00	105.00	105.00	105.00	3,105
2023-08-16	105.00	105.00	105.00	105.00	7,667
2023-08-15	105.00	105.00	105.00	105.00	5,061
2023-08-14	105.00	105.00	105.00	105.00	3,836
2023-08-11	105.00	105.00	105.00	105.00	24,611
2023-08-10	105.00	105.00	105.00	105.00	2,125
2023-08-09	105.00	105.00	105.00	105.00	109,137
2023-08-08	105.00	105.00	105.00	105.00	2,774
2023-08-07	105.00	105.00	105.00	105.00	2,408
2023-08-04	105.00	105.00	105.00	105.00	1,638
2023-08-03	105.00	105.00	105.00	105.00	83,427
2023-08-02	105.00	105.00	105.00	105.00	107,582
2023-08-01	105.00	105.00	105.00	105.00	3,526
2023-07-31	105.00	105.00	105.00	105.00	4,046
2023-07-28	105.00	105.00	105.00	105.00	101,634
2023-07-27	105.00	105.00	105.00	105.00	127,592
2023-07-26	105.00	105.00	105.00	105.00	15,042
2023-07-25	105.00	105.00	105.00	105.00	31,445
2023-07-24	105.00	105.00	105.00	105.00	3,528
2023-07-21	105.00	105.00	105.00	105.00	2,373
2023-07-20	105.00	105.00	105.00	105.00	3,481
2023-07-19	105.00	105.00	105.00	105.00	3,423
2023-07-18	105.00	105.00	105.00	105.00	450
2023-07-17	105.00	105.00	105.00	105.00	3,224
2023-07-14	105.00	105.00	105.00	105.00	2,109
2023-07-13	105.00	105.00	105.00	105.00	60,585
2023-07-12	105.00	105.00	105.00	105.00	1,287
2023-07-11	105.00	105.00	105.00	105.00	2,221
2023-07-10	105.00	105.00	105.00	105.00	2,966
2023-07-07	105.00	105.00	105.00	105.00	4,022
2023-07-06	105.00	105.00	105.00	105.00	9,695
2023-07-05	105.00	105.00	105.00	105.00	3,118
2023-07-04	105.00	105.00	105.00	105.00	2
2023-07-03	105.00	105.00	105.00	105.00	2,827
2023-06-30	105.00	105.00	105.00	105.00	6,356
2023-06-29	105.00	105.00	105.00	105.00	3,439
2023-06-28	105.00	105.00	105.00	105.00	5,514
2023-06-27	105.00	105.00	105.00	105.00	2,977
2023-06-26	105.00	105.00	105.00	105.00	5,009
2023-06-23	105.00	105.00	105.00	105.00	11,925
2023-06-22	105.00	105.00	105.00	105.00	122,395
2023-06-21	105.00	105.00	105.00	105.00	3,918
2023-06-20	105.00	105.00	105.00	105.00	9,350
2023-06-19	105.00	105.00	105.00	105.00	49
2023-06-16	105.00	105.00	105.00	105.00	270,882
2023-06-15	105.00	105.00	105.00	105.00	5,597
2023-06-14	105.00	105.00	105.00	105.00	64,166
2023-06-13	105.00	105.00	105.00	105.00	1,685
2023-06-12	105.00	105.00	105.00	105.00	6,034
2023-06-09	105.00	105.00	105.00	105.00	3,190
2023-06-08	105.00	105.00	105.00	105.00	2,760
2023-06-07	105.00	105.00	105.00	105.00	5,159
2023-06-06	105.00	105.00	105.00	105.00	3,458
2023-06-05	105.00	105.00	105.00	105.00	3,956
2023-06-02	105.00	105.00	105.00	105.00	3,281
2023-06-01	105.00	105.00	105.00	105.00	7,086
2023-05-31	105.00	105.00	105.00	105.00	5,213
2023-05-30	105.00	105.00	105.00	105.00	7,064
2023-05-29	105.00	105.00	105.00	105.00	0
2023-05-26	105.00	105.00	105.00	105.00	2,610
2023-05-25	105.00	105.00	105.00	105.00	203,695
2023-05-24	105.00	105.00	105.00	105.00	4,449
2023-05-23	105.00	105.00	105.00	105.00	5,646
2023-05-22	105.00	105.00	105.00	105.00	5,440
2023-05-19	105.00	105.00	105.00	105.00	3,581
2023-05-18	105.00	105.00	105.00	105.00	3,435
2023-05-17	105.00	105.00	105.00	105.00	4,258
2023-05-16	105.00	105.00	105.00	105.00	1,810
2023-05-15	105.00	105.00	105.00	105.00	2,596
2023-05-12	105.00	105.00	105.00	105.00	53,092
2023-05-11	105.00	105.00	105.00	105.00	2,866
2023-05-10	105.00	105.00	105.00	105.00	2,584
2023-05-09	105.00	105.00	105.00	105.00	3,591
2023-05-08	105.00	105.00	105.00	105.00	0
2023-05-05	105.00	105.00	105.00	105.00	4,658
2023-05-04	105.00	105.00	105.00	105.00	7,020
2023-05-03	105.00	105.00	105.00	105.00	4,550
2023-05-02	105.00	105.00	105.00	105.00	1,870
2023-05-01	105.00	105.00	105.00	105.00	0
2023-04-28	105.00	105.00	105.00	105.00	2,601
2023-04-27	105.00	105.00	105.00	105.00	2,153
2023-04-26	105.00	105.00	105.00	105.00	3,256
2023-04-25	105.00	105.00	105.00	105.00	10,941
2023-04-24	105.00	105.00	105.00	105.00	7,248
2023-04-21	105.00	105.00	105.00	105.00	4,168
2023-04-20	105.00	105.00	105.00	105.00	6,651
2023-04-19	105.00	105.00	105.00	105.00	4,253
2023-04-18	105.00	105.00	105.00	105.00	2,090
2023-04-17	105.00	105.00	105.00	105.00	3,005
2023-04-14	105.00	105.00	105.00	105.00	3,019
2023-04-13	105.00	105.00	105.00	105.00	1,841
2023-04-12	105.00	105.00	105.00	105.00	2,337
2023-04-11	105.00	105.00	105.00	105.00	36,024
2023-04-10	105.00	105.00	105.00	105.00	0
2023-04-07	105.00	105.00	105.00	105.00	0
2023-04-06	105.00	105.00	105.00	105.00	832
2023-04-05	105.00	105.00	105.00	105.00	2,168
2023-04-04	105.00	105.00	105.00	105.00	256,170
2023-04-03	105.00	105.00	105.00	105.00	2,508
2023-03-31	105.00	105.00	105.00	105.00	3,027
2023-03-30	105.00	105.00	105.00	105.00	2,416
2023-03-29	105.00	105.00	105.00	105.00	3,129
2023-03-28	105.00	105.00	105.00	105.00	1,488
2023-03-27	105.00	105.00	105.00	105.00	1,799
2023-03-24	105.00	105.00	105.00	105.00	2,875
2023-03-23	105.00	105.00	105.00	105.00	21,617
2023-03-22	105.00	105.00	105.00	105.00	4,133
2023-03-21	105.00	105.00	105.00	105.00	5,466
2023-03-20	105.00	105.00	105.00	105.00	2,864
2023-03-17	105.00	105.00	105.00	105.00	166,985
2023-03-16	105.00	105.00	105.00	105.00	3,928
2023-03-15	105.00	105.00	105.00	105.00	3,940
2023-03-14	105.00	105.00	105.00	105.00	8,562
2023-03-13	105.00	105.00	105.00	105.00	7,207
2023-03-10	105.00	105.00	105.00	105.00	11,987
2023-03-09	105.00	105.00	105.00	105.00	48,487
2023-03-08	105.00	105.00	105.00	105.00	1,933
2023-03-07	105.00	105.00	105.00	105.00	6,242
2023-03-06	105.00	105.00	105.00	105.00	4,017
2023-03-03	105.00	105.00	105.00	105.00	4,383
2023-03-02	105.00	105.00	105.00	105.00	2,007
2023-03-01	105.00	105.00	105.00	105.00	6,642
2023-02-28	105.00	105.00	105.00	105.00	4,745
2023-02-27	105.00	105.00	105.00	105.00	4,519
2023-02-24	105.00	105.00	105.00	105.00	3,926
2023-02-23	105.00	105.00	105.00	105.00	3,971
2023-02-22	105.00	105.00	105.00	105.00	2,228
2023-02-21	105.00	105.00	105.00	105.00	1,510
2023-02-20	105.00	105.00	105.00	105.00	0
2023-02-17	105.00	105.00	105.00	105.00	3,655
2023-02-16	105.00	105.00	105.00	105.00	1,756
2023-02-15	105.00	105.00	105.00	105.00	9,361
2023-02-14	105.00	105.00	105.00	105.00	1,782
2023-02-13	105.00	105.00	105.00	105.00	3,587
2023-02-10	105.00	105.00	105.00	105.00	384
2023-02-09	105.00	105.00	105.00	105.00	2,545
2023-02-08	105.00	105.00	105.00	105.00	534
2023-02-07	105.00	105.00	105.00	105.00	2,532
2023-02-06	105.00	105.00	105.00	105.00	3,226
2023-02-03	105.00	105.00	105.00	105.00	2,479
2023-02-02	105.00	105.00	105.00	105.00	4,217
2023-02-01	105.00	105.00	105.00	105.00	4,632
2023-01-31	105.00	105.00	105.00	105.00	6,131
2023-01-30	105.00	105.00	105.00	105.00	2,308
2023-01-27	105.00	105.00	105.00	105.00	4,128
2023-01-26	105.00	105.00	105.00	105.00	4,575
2023-01-25	105.00	105.00	105.00	105.00	3,078
2023-01-24	105.00	105.00	105.00	105.00	3,952
2023-01-23	105.00	105.00	105.00	105.00	2,360
2023-01-20	105.00	105.00	105.00	105.00	1,115
2023-01-19	105.00	105.00	105.00	105.00	3,631
2023-01-18	105.00	105.00	105.00	105.00	9,105
2023-01-17	105.00	105.00	105.00	105.00	15,221
2023-01-16	105.00	105.00	105.00	105.00	15
2023-01-13	105.00	105.00	105.00	105.00	3,629
2023-01-12	105.00	105.00	105.00	105.00	4,325
2023-01-11	105.00	105.00	105.00	105.00	1,287
2023-01-10	105.00	105.00	105.00	105.00	2,346
2023-01-09	105.00	105.00	105.00	105.00	4,407
2023-01-06	105.00	105.00	105.00	105.00	2,255
2023-01-05	105.00	105.00	105.00	105.00	1,494
2023-01-04	105.00	105.00	105.00	105.00	4,980
2023-01-03	105.00	105.00	105.00	105.00	851
2023-01-02	105.00	105.00	105.00	105.00	0
2022-12-30	105.00	105.00	105.00	105.00	546
2022-12-29	105.00	105.00	105.00	105.00	882
2022-12-28	105.00	105.00	105.00	105.00	2,254
2022-12-27	105.00	105.00	105.00	105.00	0
2022-12-26	105.00	105.00	105.00	105.00	0
2022-12-23	105.00	105.00	105.00	105.00	203
2022-12-22	105.00	105.00	105.00	105.00	527
2022-12-21	105.00	105.00	105.00	105.00	1,295
2022-12-20	105.00	105.00	105.00	105.00	1,463
2022-12-19	105.00	105.00	105.00	105.00	614
2022-12-16	105.00	105.00	105.00	105.00	1,703
2022-12-15	105.00	105.00	105.00	105.00	402
2022-12-14	105.00	105.00	105.00	105.00	550
2022-12-13	105.00	105.00	105.00	105.00	173
2022-12-12	105.00	105.00	105.00	105.00	192
2022-12-09	105.00	105.00	105.00	105.00	1,606
2022-12-08	105.00	105.00	105.00	105.00	893
2022-12-07	105.00	105.00	105.00	105.00	183
2022-12-06	105.00	105.00	105.00	105.00	8,698
2022-12-05	105.00	105.00	105.00	105.00	759
2022-12-02	105.00	105.00	105.00	105.00	787
2022-12-01	105.00	105.00	105.00	105.00	1,951
2022-11-30	105.00	105.00	105.00	105.00	134
2022-11-29	105.00	105.00	105.00	105.00	211
2022-11-28	105.00	105.00	105.00	105.00	506
2022-11-25	105.00	105.00	105.00	105.00	176
2022-11-24	105.00	105.00	105.00	105.00	0
2022-11-23	105.00	105.00	105.00	105.00	106
2022-11-22	105.00	105.00	105.00	105.00	23,794
2022-11-21	105.00	105.00	105.00	105.00	390
2022-11-18	105.00	105.00	105.00	105.00	2,007
2022-11-17	105.00	105.00	105.00	105.00	3,600
2022-11-16	105.00	105.00	105.00	105.00	1,306
2022-11-15	105.00	105.00	105.00	105.00	2,391
2022-11-14	105.00	105.00	105.00	105.00	1,987
2022-11-11	105.00	105.00	105.00	105.00	3,061
2022-11-10	105.00	105.00	105.00	105.00	1,266
2022-11-09	105.00	105.00	105.00	105.00	2,769
2022-11-08	105.00	105.00	105.00	105.00	3,145
2022-11-07	105.00	105.00	105.00	105.00	1,194
2022-11-04	105.00	105.00	105.00	105.00	1,567
2022-11-03	105.00	105.00	105.00	105.00	20,199
2022-11-02	105.00	105.00	105.00	105.00	493
2022-11-01	105.00	105.00	105.00	105.00	1,002
2022-10-31	105.00	105.00	105.00	105.00	1,397
2022-10-28	105.00	105.00	105.00	105.00	1,018
2022-10-27	105.00	105.00	105.00	105.00	2,550
2022-10-26	105.00	105.00	105.00	105.00	2,027
2022-10-25	105.00	105.00	105.00	105.00	4,062
2022-10-24	105.00	105.00	105.00	105.00	652
2022-10-21	105.00	105.00	105.00	105.00	761
2022-10-20	105.00	105.00	105.00	105.00	724
2022-10-19	105.00	105.00	105.00	105.00	50
2022-10-18	105.00	105.00	105.00	105.00	4,620
2022-10-17	105.00	105.00	105.00	105.00	596
2022-10-14	105.00	105.00	105.00	105.00	1,499
2022-10-13	105.00	105.00	105.00	105.00	3,739
2022-10-12	105.00	105.00	105.00	105.00	26,896
2022-10-11	105.00	105.00	105.00	105.00	567
2022-10-10	105.00	105.00	105.00	105.00	915
2022-10-07	105.00	105.00	105.00	105.00	27,316
2022-10-06	105.00	105.00	105.00	105.00	285
2022-10-05	105.00	105.00	105.00	105.00	970
2022-10-04	105.00	105.00	105.00	105.00	566,222
2022-10-03	105.00	105.00	105.00	105.00	166
2022-09-30	105.00	105.00	105.00	105.00	2,041
2022-09-29	105.00	105.00	105.00	105.00	641
2022-09-28	105.00	105.00	105.00	105.00	815
2022-09-27	105.00	105.00	105.00	105.00	38,199
2022-09-26	105.00	105.00	105.00	105.00	1,195
2022-09-23	105.00	105.00	105.00	105.00	1,309
2022-09-22	105.00	105.00	105.00	105.00	41,052
2022-09-21	105.00	105.00	105.00	105.00	23,997
2022-09-20	105.00	105.00	105.00	105.00	1,754
2022-09-19	105.00	105.00	105.00	105.00	0
2022-09-16	105.00	105.00	105.00	105.00	5,118
2022-09-15	105.00	105.00	105.00	105.00	24
2022-09-14	105.00	105.00	105.00	105.00	487
2022-09-13	105.00	105.00	105.00	105.00	1,498
2022-09-12	105.00	105.00	105.00	105.00	1,356
2022-09-09	105.00	105.00	105.00	105.00	148,883
2022-09-08	105.00	105.00	105.00	105.00	779
2022-09-07	105.00	105.00	105.00	105.00	319
2022-09-06	105.00	105.00	105.00	105.00	1,101
2022-09-05	105.00	105.00	105.00	105.00	0
2022-09-02	105.00	105.00	105.00	105.00	632
2022-09-01	105.00	105.00	105.00	105.00	1,255
2022-08-31	105.00	105.00	105.00	105.00	140
2022-08-30	105.00	105.00	105.00	105.00	326
2022-08-29	105.00	105.00	105.00	105.00	0
2022-08-26	105.00	105.00	105.00	105.00	399,837
2022-08-25	105.00	105.00	105.00	105.00	741
2022-08-24	105.00	105.00	105.00	105.00	774
2022-08-23	105.00	105.00	105.00	105.00	1,755
2022-08-22	105.00	105.00	105.00	105.00	667
2022-08-19	105.00	105.00	105.00	105.00	966
2022-08-18	105.00	105.00	105.00	105.00	415
2022-08-17	105.00	105.00	105.00	105.00	334
2022-08-16	105.00	105.00	105.00	105.00	1,034
2022-08-15	105.00	105.00	105.00	105.00	396
2022-08-12	105.00	105.00	105.00	105.00	920
2022-08-11	105.00	105.00	105.00	105.00	1,759
2022-08-10	105.00	105.00	105.00	105.00	2,283
2022-08-09	105.00	105.00	105.00	105.00	3,529
2022-08-08	105.00	105.00	105.00	105.00	5,829
2022-08-05	105.00	105.00	105.00	105.00	9,096
2022-08-04	105.00	105.00	105.00	105.00	7,204
2022-08-03	105.00	105.00	105.00	105.00	6,658
2022-08-02	105.00	105.00	105.00	105.00	841
2022-08-01	105.00	105.00	105.00	105.00	233
2022-07-29	105.00	105.00	105.00	105.00	485
2022-07-28	105.00	105.00	105.00	105.00	2,445
2022-07-27	105.00	105.00	105.00	105.00	766
2022-07-26	105.00	105.00	105.00	105.00	15,354
2022-07-25	105.00	105.00	105.00	105.00	1,847
2022-07-22	105.00	105.00	105.00	105.00	347
2022-07-21	105.00	105.00	105.00	105.00	74
2022-07-20	105.00	105.00	105.00	105.00	2,328
2022-07-19	105.00	105.00	105.00	105.00	1,240
2022-07-18	105.00	105.00	105.00	105.00	859
2022-07-15	105.00	105.00	105.00	105.00	541
2022-07-14	105.00	105.00	105.00	105.00	1,101
2022-07-13	105.00	105.00	105.00	105.00	122
2022-07-12	105.00	105.00	105.00	105.00	1,211
2022-07-11	105.00	105.00	105.00	105.00	570
2022-07-08	105.00	105.00	105.00	105.00	6,101
2022-07-07	105.00	105.00	105.00	105.00	239
2022-07-06	105.00	105.00	105.00	105.00	6
2022-07-05	105.00	105.00	105.00	105.00	1,299
2022-07-04	105.00	105.00	105.00	105.00	0
2022-07-01	105.00	105.00	105.00	105.00	682
2022-06-30	105.00	105.00	105.00	105.00	456
2022-06-29	105.00	105.00	105.00	105.00	98
2022-06-28	105.00	105.00	105.00	105.00	149,022
2022-06-27	105.00	105.00	105.00	105.00	474
2022-06-24	105.00	105.00	105.00	105.00	734
2022-06-23	105.00	105.00	105.00	105.00	439
2022-06-22	105.00	105.00	105.00	105.00	297
2022-06-21	105.00	105.00	105.00	105.00	573
2022-06-20	105.00	105.00	105.00	105.00	0
2022-06-17	105.00	105.00	105.00	105.00	440
2022-06-16	105.00	105.00	105.00	105.00	1,020
2022-06-15	105.00	105.00	105.00	105.00	174
2022-06-14	105.00	105.00	105.00	105.00	1,750
2022-06-13	105.00	105.00	105.00	105.00	1,025
2022-06-10	105.00	105.00	105.00	105.00	1,782
2022-06-09	105.00	105.00	105.00	105.00	951
2022-06-08	105.00	105.00	105.00	105.00	1,138
2022-06-07	105.00	105.00	105.00	105.00	5,202
2022-06-06	105.00	105.00	105.00	105.00	137
2022-06-03	105.00	105.00	105.00	105.00	0
2022-06-02	105.00	105.00	105.00	105.00	0
2022-06-01	105.00	105.00	105.00	105.00	5,434
2022-05-31	105.00	105.00	105.00	105.00	4,502
2022-05-30	105.00	105.00	105.00	105.00	0
2022-05-27	105.00	105.00	105.00	105.00	746
2022-05-26	105.00	105.00	105.00	105.00	5,832
2022-05-25	105.00	105.00	105.00	105.00	859
2022-05-24	105.00	105.00	105.00	105.00	310
2022-05-23	105.00	105.00	105.00	105.00	1,599
2022-05-20	105.00	105.00	105.00	105.00	119
2022-05-19	105.00	105.00	105.00	105.00	894
2022-05-18	105.00	105.00	105.00	105.00	131
2022-05-17	105.00	105.00	105.00	105.00	858
2022-05-16	105.00	105.00	105.00	105.00	391
2022-05-13	105.00	105.00	105.00	105.00	830
2022-05-12	105.00	105.00	105.00	105.00	1,172
2022-05-11	105.00	105.00	105.00	105.00	886
2022-05-10	105.00	105.00	105.00	105.00	574
2022-05-09	105.00	105.00	105.00	105.00	2,772
2022-05-06	105.00	105.00	105.00	105.00	678
2022-05-05	105.00	105.00	105.00	105.00	3,298
2022-05-04	105.00	105.00	105.00	105.00	1,620
2022-05-03	105.00	105.00	105.00	105.00	1,224
2022-05-02	105.00	105.00	105.00	105.00	0
2022-04-29	105.00	105.00	105.00	105.00	774
2022-04-28	105.00	105.00	105.00	105.00	18,853
2022-04-27	105.00	105.00	105.00	105.00	1,786
2022-04-26	105.00	105.00	105.00	105.00	15,832
2022-04-25	105.00	105.00	105.00	105.00	607
2022-04-22	105.00	105.00	105.00	105.00	601
2022-04-21	105.00	105.00	105.00	105.00	537
2022-04-20	105.00	105.00	105.00	105.00	7,238
2022-04-19	105.00	105.00	105.00	105.00	403
2022-04-18	105.00	105.00	105.00	105.00	0
2022-04-15	105.00	105.00	105.00	105.00	0
2022-04-14	105.00	105.00	105.00	105.00	318
2022-04-13	105.00	105.00	105.00	105.00	1,092
2022-04-12	105.00	105.00	105.00	105.00	34
2022-04-11	105.00	105.00	105.00	105.00	1,466
2022-04-08	105.00	105.00	105.00	105.00	1,656
2022-04-07	105.00	105.00	105.00	105.00	1,572
2022-04-06	105.00	105.00	105.00	105.00	5,403
2022-04-05	105.00	105.00	105.00	105.00	787
2022-04-04	105.00	105.00	105.00	105.00	372
2022-04-01	105.00	105.00	105.00	105.00	5,815
2022-03-31	105.00	105.00	105.00	105.00	13,565
2022-03-30	105.00	105.00	105.00	105.00	162
2022-03-29	105.00	105.00	105.00	105.00	14,213
2022-03-28	105.00	105.00	105.00	105.00	5,540
2022-03-25	105.00	105.00	105.00	105.00	334
2022-03-24	105.00	105.00	105.00	105.00	522
2022-03-23	105.00	105.00	105.00	105.00	303,160
2022-03-22	105.00	105.00	105.00	105.00	454
2022-03-21	105.00	105.00	105.00	105.00	2,023
2022-03-18	105.00	105.00	105.00	105.00	1,306
2022-03-17	105.00	105.00	105.00	105.00	1,740
2022-03-16	105.00	105.00	105.00	105.00	745
2022-03-15	105.00	105.00	105.00	105.00	393
2022-03-14	105.00	105.00	105.00	105.00	4,521
2022-03-11	105.00	105.00	105.00	105.00	698
2022-03-10	105.00	105.00	105.00	105.00	2,140
2022-03-09	105.00	105.00	105.00	105.00	1,273
2022-03-08	105.00	105.00	105.00	105.00	648
2022-03-07	105.00	105.00	105.00	105.00	3,431
2022-03-04	105.00	105.00	105.00	105.00	1,644
2022-03-03	105.00	105.00	105.00	105.00	4,165
2022-03-02	105.00	105.00	105.00	105.00	7,888
2022-03-01	105.00	105.00	105.00	105.00	4,160
2022-02-28	105.00	105.00	105.00	105.00	562
2022-02-25	105.00	105.00	105.00	105.00	4,016
2022-02-24	105.00	105.00	105.00	105.00	9,499
2022-02-23	105.00	105.00	105.00	105.00	7,536
2022-02-22	105.00	105.00	105.00	105.00	648
2022-02-21	105.00	105.00	105.00	105.00	0
2022-02-18	105.00	105.00	105.00	105.00	17,108
2022-02-17	105.00	105.00	105.00	105.00	1,282
2022-02-16	105.00	105.00	105.00	105.00	2,550
2022-02-15	105.00	105.00	105.00	105.00	3,431
2022-02-14	105.00	105.00	105.00	105.00	104
2022-02-11	105.00	105.00	105.00	105.00	1,276
2022-02-10	105.00	105.00	105.00	105.00	843
2022-02-09	105.00	105.00	105.00	105.00	641
2022-02-08	105.00	105.00	105.00	105.00	455
2022-02-07	105.00	105.00	105.00	105.00	199
2022-02-04	105.00	105.00	105.00	105.00	324
2022-02-03	105.00	105.00	105.00	105.00	727
2022-02-02	105.00	105.00	105.00	105.00	1,581
2022-02-01	105.00	105.00	105.00	105.00	471
2022-01-31	105.00	105.00	105.00	105.00	375
2022-01-28	105.00	105.00	105.00	105.00	1,044
2022-01-27	105.00	105.00	105.00	105.00	6,499
2022-01-26	105.00	105.00	105.00	105.00	52,246
2022-01-25	105.00	105.00	105.00	105.00	15,893
2022-01-24	105.00	105.00	105.00	105.00	1,480
2022-01-21	105.00	105.00	105.00	105.00	3,753
2022-01-20	105.00	105.00	105.00	105.00	596
2022-01-19	105.00	105.00	105.00	105.00	1,754
2022-01-18	105.00	105.00	105.00	105.00	3,639
2022-01-17	105.00	105.00	105.00	105.00	0
2022-01-14	105.00	105.00	105.00	105.00	245
2022-01-13	105.00	105.00	105.00	105.00	6,102
2022-01-12	105.00	105.00	105.00	105.00	737
2022-01-11	105.00	105.00	105.00	105.00	435
2022-01-10	105.00	105.00	105.00	105.00	1,057
2022-01-07	105.00	105.00	105.00	105.00	1,115
2022-01-06	105.00	105.00	105.00	105.00	499
2022-01-05	105.00	105.00	105.00	105.00	1,939
2022-01-04	105.00	105.00	105.00	105.00	1,738
2022-01-03	105.00	105.00	105.00	105.00	0
2021-12-31	105.00	105.00	105.00	105.00	207
2021-12-30	105.00	105.00	105.00	105.00	1,722
2021-12-29	105.00	105.00	105.00	105.00	817
2021-12-28	105.00	105.00	105.00	105.00	0
2021-12-27	105.00	105.00	105.00	105.00	0
2021-12-24	105.00	105.00	105.00	105.00	0
2021-12-23	105.00	105.00	105.00	105.00	340
2021-12-22	105.00	105.00	105.00	105.00	1,725
2021-12-21	105.00	105.00	105.00	105.00	905
2021-12-20	105.00	105.00	105.00	105.00	585
2021-12-17	105.00	105.00	105.00	105.00	866
2021-12-16	105.00	105.00	105.00	105.00	1,562
2021-12-15	105.00	105.00	105.00	105.00	503
2021-12-14	105.00	105.00	105.00	105.00	958
2021-12-13	105.00	105.00	105.00	105.00	1,947
2021-12-10	105.00	105.00	105.00	105.00	205
2021-12-09	105.00	105.00	105.00	105.00	476
2021-12-08	105.00	105.00	105.00	105.00	3,509
2021-12-07	105.00	105.00	105.00	105.00	2,358
2021-12-06	105.00	105.00	105.00	105.00	747
2021-12-03	105.00	105.00	105.00	105.00	1,263
2021-12-02	105.00	105.00	105.00	105.00	2,254
2021-12-01	105.00	105.00	105.00	105.00	11,835
2021-11-30	105.00	105.00	105.00	105.00	3,294
2021-11-29	105.00	105.00	105.00	105.00	1,378
2021-11-26	105.00	105.00	105.00	105.00	6,416
2021-11-25	105.00	105.00	105.00	105.00	0
2021-11-24	105.00	105.00	105.00	105.00	2,593
2021-11-23	105.00	105.00	105.00	105.00	1,056
2021-11-22	105.00	105.00	105.00	105.00	3,663
2021-11-19	105.00	105.00	105.00	105.00	3,393
2021-11-18	105.00	105.00	105.00	105.00	4,681
2021-11-17	105.00	105.00	105.00	105.00	66,144
2021-11-16	105.00	105.00	105.00	105.00	8,925
2021-11-15	105.00	105.00	105.00	105.00	2,236
2021-11-12	105.00	105.00	105.00	105.00	982
2021-11-11	105.00	105.00	105.00	105.00	4,275
2021-11-10	105.00	105.00	105.00	105.00	3,938
2021-11-09	105.00	105.00	105.00	105.00	16,219
2021-11-08	101.38	101.38	101.38	101.38	3,995
2021-11-05	101.38	101.38	101.38	101.38	6,580
2021-11-04	101.38	101.38	101.38	101.38	1,261
2021-11-03	101.38	101.38	101.38	101.38	1,821
2021-11-02	101.38	101.38	101.38	101.38	2,573
2021-11-01	101.38	101.38	101.38	101.38	3,401
2021-10-29	101.38	101.38	101.38	101.38	220
2021-10-28	101.38	101.38	101.38	101.38	681
2021-10-27	101.38	101.38	101.38	101.38	6,891
2021-10-26	101.38	101.38	101.38	101.38	9,683
2021-10-25	101.38	101.38	101.38	101.38	1,360
2021-10-22	101.38	101.38	101.38	101.38	56,094
2021-10-21	101.38	101.38	101.38	101.38	6,667
2021-10-20	101.38	101.38	101.38	101.38	3,014
2021-10-19	101.38	101.38	101.38	101.38	204
2021-10-18	101.38	101.38	101.38	101.38	947
2021-10-15	101.38	101.38	101.38	101.38	1,469
2021-10-14	101.38	101.38	101.38	101.38	6,304
2021-10-13	101.38	101.38	101.38	101.38	952
2021-10-12	101.38	101.38	101.38	101.38	2,285
2021-10-11	101.38	101.38	101.38	101.38	2,365
2021-10-08	101.38	101.38	101.38	101.38	1,347
2021-10-07	101.38	101.38	101.38	101.38	3,955
2021-10-06	101.38	101.38	101.38	101.38	5,556
2021-10-05	101.38	101.38	101.38	101.38	1,394
2021-10-04	101.38	101.38	101.38	101.38	1,195
2021-10-01	101.38	101.38	101.38	101.38	1,663
2021-09-30	101.38	101.38	101.38	101.38	1,075
2021-09-29	101.38	101.38	101.38	101.38	2,383
2021-09-28	101.38	101.38	101.38	101.38	1,954
2021-09-27	101.38	101.38	101.38	101.38	115,476
2021-09-24	101.38	101.38	101.38	101.38	446
2021-09-23	101.38	101.38	101.38	101.38	4,339
2021-09-22	101.38	101.38	101.38	101.38	918
2021-09-21	101.38	101.38	101.38	101.38	2,859
2021-09-20	101.38	101.38	101.38	101.38	2,636
2021-09-17	101.38	101.38	101.38	101.38	1,012
2021-09-16	101.38	101.38	101.38	101.38	47,832
2021-09-15	101.38	101.38	101.38	101.38	2,987
2021-09-14	101.38	101.38	101.38	101.38	5,297
2021-09-13	101.38	101.38	101.38	101.38	6,710
2021-09-10	101.38	101.38	101.38	101.38	740
2021-09-09	101.38	101.38	101.38	101.38	2,358
2021-09-08	101.38	101.38	101.38	101.38	2,141
2021-09-07	101.38	101.38	101.38	101.38	1,992
2021-09-06	101.38	101.38	101.38	101.38	0
2021-09-03	101.38	101.38	101.38	101.38	100,534
2021-09-02	101.38	101.38	101.38	101.38	1,021
2021-09-01	101.38	101.38	101.38	101.38	8,378
2021-08-31	101.38	101.38	101.38	101.38	176
2021-08-30	101.38	101.38	101.38	101.38	0
2021-08-27	101.38	101.38	101.38	101.38	2,008
2021-08-26	101.38	101.38	101.38	101.38	8,456
2021-08-25	101.38	101.38	101.38	101.38	320
2021-08-24	101.38	101.38	101.38	101.38	1,419
2021-08-23	101.38	101.38	101.38	101.38	1,412
2021-08-20	101.38	101.38	101.38	101.38	133
2021-08-19	101.38	101.38	101.38	101.38	2,596
2021-08-18	101.38	101.38	101.38	101.38	491
2021-08-17	101.38	101.38	101.38	101.38	998
2021-08-16	101.38	101.38	101.38	101.38	1,047
2021-08-13	101.38	101.38	101.38	101.38	1,003
2021-08-12	101.38	101.38	101.38	101.38	1,104
2021-08-11	101.38	101.38	101.38	101.38	947
2021-08-10	101.38	101.38	101.38	101.38	387
2021-08-09	101.38	101.38	101.38	101.38	1,323
2021-08-06	101.38	101.38	101.38	101.38	3,366
2021-08-05	101.38	101.38	101.38	101.38	957
2021-08-04	101.38	101.38	101.38	101.38	0
2021-08-03	101.38	101.38	101.38	101.38	601
2021-08-02	13.00	101.38	13.00	101.38	799
2021-07-30	13.30	13.30	13.00	13.00	51,652
2021-07-29	13.20	13.30	13.20	13.30	44,795
2021-07-28	13.00	13.20	13.00	13.20	46,639
2021-07-27	12.80	13.00	12.80	13.00	3,259,642
2021-07-26	12.80	12.80	12.80	12.80	13,434
2021-07-23	12.80	12.80	12.80	12.80	19,860
2021-07-22	12.90	12.90	12.80	12.80	26,665
2021-07-21	12.40	12.90	12.40	12.90	55,438
2021-07-20	11.95	12.40	11.95	12.40	41,322
2021-07-19	12.80	12.80	11.95	11.95	66,586
2021-07-16	12.85	12.85	12.80	12.80	15,483
2021-07-15	12.80	12.85	12.80	12.85	59,082
2021-07-14	12.90	12.90	12.80	12.80	14,894
2021-07-13	13.00	13.00	12.90	12.90	41,101
2021-07-12	13.10	13.10	13.00	13.00	14,567
2021-07-09	12.90	13.10	12.90	13.10	22,949
2021-07-08	13.00	13.00	12.90	12.90	24,954
2021-07-07	12.90	13.00	12.90	13.00	25,969
2021-07-06	13.30	13.30	12.90	12.90	110,927
2021-07-05	13.40	13.40	13.30	13.30	0
2021-07-02	13.50	13.50	13.40	13.40	50,054
2021-07-01	13.40	13.50	13.40	13.50	3,206,416
2021-06-30	13.10	13.40	13.10	13.40	36,842
2021-06-29	12.90	13.10	12.90	13.10	33,333
2021-06-28	13.10	13.10	12.90	12.90	36,744
2021-06-25	13.00	13.10	13.00	13.10	13,198
2021-06-24	13.10	13.10	13.00	13.00	37,422
2021-06-23	13.00	13.10	13.00	13.10	18,915
2021-06-22	13.00	13.00	13.00	13.00	24,083
2021-06-21	12.90	13.00	12.90	13.00	35,897
2021-06-18	13.10	13.10	12.90	12.90	77,280
2021-06-17	13.65	13.65	13.10	13.10	129,030
2021-06-16	13.40	13.65	13.40	13.65	21,054
2021-06-15	13.50	13.50	13.40	13.40	36,935
2021-06-14	13.60	13.60	13.50	13.50	45,070
2021-06-11	13.65	13.65	13.60	13.60	31,292
2021-06-10	13.10	13.10	13.10	13.65	40,280
2021-06-09	13.85	13.85	13.75	13.75	92,933
2021-06-08	13.30	13.85	13.30	13.85	28,662
2021-06-07	13.30	13.30	13.30	13.30	11,264
2021-06-04	14.25	14.25	13.95	13.95	39,272
2021-06-03	14.05	14.25	14.05	14.25	144,055
2021-06-02	14.20	14.20	14.05	14.05	32,227
2021-06-01	13.30	13.30	13.30	14.20	33,364
2021-05-28	14.15	14.15	14.15	14.15	69,293
2021-05-27	12.70	12.70	12.70	14.15	143,194
2021-05-26	13.80	13.80	13.80	13.20	69,010
2021-05-25	13.25	13.25	13.10	13.10	16,701
2021-05-24	13.20	13.25	13.20	13.25	15,179
2021-05-21	12.95	13.20	12.95	13.20	17,205
2021-05-20	12.85	12.95	12.85	12.95	12,881
2021-05-19	13.10	13.10	12.85	12.85	46,967
2021-05-18	13.25	13.25	13.10	13.10	44,053
2021-05-17	13.05	13.25	13.05	13.25	31,945
2021-05-14	12.85	13.05	12.85	13.05	49,797
2021-05-13	13.00	13.00	12.85	12.85	27,732
2021-05-12	13.60	13.60	13.60	13.00	40,979
2021-05-11	13.55	13.55	13.10	13.10	34,916
2021-05-10	13.40	13.55	13.40	13.55	45,587
2021-05-07	13.45	13.45	13.40	13.40	32,119
2021-05-06	13.20	13.45	13.20	13.45	27,212
2021-05-05	13.10	13.20	13.10	13.20	56,492
2021-05-04	13.15	13.15	13.10	13.10	40,475
2021-04-30	13.20	13.20	13.15	13.15	29,550
2021-04-29	13.20	13.20	13.20	13.20	38,899
2021-04-28	13.10	13.20	13.10	13.20	24,940
2021-04-27	13.85	13.85	13.10	13.10	135,234
2021-04-26	13.50	13.85	13.50	13.85	52,437
2021-04-23	13.50	13.50	13.50	13.50	20,921
2021-04-22	12.60	13.50	12.60	13.50	38,749
2021-04-21	12.40	12.60	12.40	12.60	30,099
2021-04-20	13.30	13.30	12.95	12.95	75,732
2021-04-19	12.80	12.80	12.70	13.30	48,081
2021-04-16	14.10	14.10	14.10	14.10	29,866
2021-04-15	13.65	13.65	13.50	13.50	21,211
2021-04-14	13.45	13.65	13.45	13.65	45,754
2021-04-13	13.55	13.55	13.45	13.45	35,136
2021-04-12	13.50	13.55	13.50	13.55	21,174
2021-04-09	13.30	13.50	13.30	13.50	80,037
2021-04-08	13.30	13.30	13.30	13.30	36,770
2021-04-07	13.40	13.40	13.30	13.30	31,480
2021-04-06	13.20	13.40	13.20	13.40	17,654
2021-04-01	13.26	13.26	13.20	13.20	25,837
2021-03-31	13.25	13.26	13.25	13.26	32,665
2021-03-30	12.84	13.25	12.84	13.25	45,697
2021-03-29	12.93	12.93	12.84	12.84	50,919
2021-03-26	12.66	12.93	12.66	12.93	42,378
2021-03-25	12.87	12.87	12.66	12.66	82,626
2021-03-24	12.82	12.87	12.82	12.87	97,411
2021-03-23	13.09	13.09	12.82	12.82	59,462
2021-03-22	13.29	13.29	13.09	13.09	103,172
2021-03-19	13.48	13.48	13.29	13.29	66,920
2021-03-18	13.43	13.48	13.43	13.48	84,449
2021-03-17	13.15	13.43	13.15	13.43	93,189
2021-03-16	12.98	13.15	12.98	13.15	83,898
2021-03-15	12.35	12.98	12.35	12.98	173,871
2021-03-12	13.91	13.91	12.35	12.35	179,002
2021-03-11	13.91	13.91	13.91	13.91	279,678
2021-03-10	13.91	13.91	13.91	13.91	314,012
2021-03-09	14.04	14.35	14.04	14.35	279,844
2021-03-08	13.18	14.04	13.18	14.04	229,033
2021-03-05	13.59	13.59	13.18	13.18	331,708
2021-03-04	13.58	13.59	13.58	13.59	322,310
2021-03-03	13.08	13.58	13.08	13.58	198,401
2021-03-02	13.22	13.22	13.08	13.08	59,314
2021-03-01	12.70	13.22	12.70	13.22	71,973
2021-02-26	13.00	13.00	12.70	12.70	38,865
2021-02-25	13.23	13.23	13.00	13.00	380,145
2021-02-24	12.53	13.23	12.53	13.23	109,753
2021-02-23	12.65	12.65	12.53	12.53	108,089
2021-02-22	11.93	12.65	11.93	12.65	169,917
2021-02-19	11.63	11.93	11.63	11.93	55,171
2021-02-18	11.78	11.78	11.63	11.63	92,264
2021-02-17	11.85	11.85	11.78	11.78	112,725
2021-02-16	11.66	11.85	11.66	11.85	90,532
2021-02-15	11.65	11.66	11.65	11.66	0
2021-02-12	11.30	11.65	11.30	11.65	49,756
2021-02-11	11.47	11.47	11.30	11.30	42,322
2021-02-10	11.47	11.47	11.47	11.47	104,199
2021-02-09	11.49	11.49	11.47	11.47	70,168
2021-02-08	11.40	11.49	11.40	11.49	840,802
2021-02-05	11.38	11.40	11.38	11.40	45,036
2021-02-04	11.20	11.38	11.20	11.38	29,111
2021-02-03	11.13	11.20	11.13	11.20	35,496
2021-02-02	10.69	11.13	10.69	11.13	53,884
2021-02-01	10.98	10.98	10.69	10.69	62,739
2021-01-29	11.11	11.11	10.98	10.98	63,519
2021-01-28	10.89	11.11	10.89	11.11	126,094
2021-01-27	11.44	11.44	10.89	10.89	89,281
2021-01-26	10.94	11.44	10.94	11.44	261,403
2021-01-25	11.04	11.04	10.94	10.94	71,575
2021-01-22	11.26	11.26	11.04	11.04	65,406
2021-01-21	11.33	11.33	11.26	11.26	20,225
2021-01-20	11.52	11.52	11.33	11.33	29,306
2021-01-19	11.32	11.52	11.32	11.52	75,776
2021-01-18	11.50	11.50	11.32	11.32	0
2021-01-15	11.66	11.66	11.50	11.50	127,427
2021-01-14	11.58	11.66	11.58	11.66	47,104
2021-01-13	11.80	11.80	11.58	11.58	209,923
2021-01-12	11.41	11.80	11.41	11.80	83,452
2021-01-11	10.90	11.41	10.90	11.41	36,390
2021-01-08	11.39	11.39	10.90	10.90	32,287
2021-01-07	11.54	11.54	11.39	11.39	117,301
2021-01-06	10.92	11.54	10.92	11.54	954,311
2021-01-05	10.50	10.50	10.50	10.92	80,405
2021-01-04	11.09	11.09	11.09	11.09	64,285
2020-12-31	10.78	10.78	10.78	10.78	15,343
2020-12-30	11.23	11.23	10.78	10.78	48,581
2020-12-29	11.23	11.23	11.23	11.23	22,659
2020-12-24	10.91	10.91	10.91	10.91	29,974
2020-12-23	10.62	10.91	10.62	10.91	37,377
2020-12-22	10.74	10.74	10.62	10.62	52,328
2020-12-21	11.02	11.02	10.74	10.74	192,477
2020-12-18	10.91	11.02	10.91	11.02	34,089
2020-12-17	11.00	11.00	10.91	10.91	25,134
2020-12-16	10.93	11.00	10.93	11.00	33,590
2020-12-15	11.46	11.46	11.46	10.93	541,812
2020-12-14	11.22	11.22	10.98	10.98	35,541
2020-12-11	11.44	11.44	11.22	11.22	63,919
2020-12-10	11.32	11.44	11.32	11.44	86,742
2020-12-09	11.01	11.32	11.01	11.32	558,950
2020-12-08	10.98	11.01	10.98	11.01	41,105
2020-12-07	10.67	10.98	10.67	10.98	1,252,713
2020-12-04	10.60	10.67	10.60	10.67	56,579
2020-12-03	10.36	10.60	10.36	10.60	81,190
2020-12-02	10.44	10.44	10.36	10.36	61,182
2020-12-01	10.25	10.44	10.25	10.44	78,569
2020-11-30	10.40	10.40	10.25	10.25	78,537
2020-11-27	10.57	10.57	10.40	10.40	52,375
2020-11-26	10.49	10.57	10.49	10.57	0
2020-11-25	10.62	10.62	10.49	10.49	71,608
2020-11-24	10.24	10.62	10.24	10.62	145,726
2020-11-23	9.65	10.24	9.65	10.24	156,766
2020-11-20	9.64	9.65	9.64	9.65	20,693
2020-11-19	9.96	9.96	9.64	9.64	50,833
2020-11-18	9.69	9.96	9.69	9.96	124,883
2020-11-17	9.51	9.69	9.51	9.69	98,992
2020-11-16	9.03	9.51	9.03	9.51	142,926
2020-11-13	8.82	9.03	8.82	9.03	146,888
2020-11-12	8.92	8.92	8.82	8.82	48,650
2020-11-11	9.06	9.06	8.92	8.92	28,970
2020-11-10	8.68	9.06	8.68	9.06	138,505
2020-11-09	8.01	8.68	8.01	8.68	287,136
2020-11-06	8.02	8.02	8.01	8.01	77,971
2020-11-05	7.91	8.02	7.91	8.02	75,197
2020-11-04	7.72	7.91	7.72	7.91	160,413
2020-11-03	7.49	7.72	7.49	7.72	19,445
2020-11-02	7.39	7.49	7.39	7.49	21,350
2020-10-30	7.39	7.39	7.39	7.39	9,119
2020-10-29	7.82	7.82	7.39	7.39	52,218
2020-10-28	7.17	7.82	7.17	7.82	65,680
2020-10-27	7.39	7.39	7.17	7.17	36,441
2020-10-26	7.69	7.69	7.39	7.39	13,206
2020-10-23	7.62	7.69	7.62	7.69	31,824
2020-10-22	7.35	7.62	7.35	7.62	17,319
2020-10-21	7.34	7.35	7.34	7.35	20,535
2020-10-20	7.38	7.38	7.34	7.34	16,674
2020-10-16	6.74	7.28	6.74	7.28	67,907
2020-10-15	6.85	6.85	6.74	6.74	12,570
2020-10-14	6.71	6.85	6.71	6.85	15,355
2020-10-13	6.78	6.78	6.71	6.71	17,267
2020-10-12	6.90	6.90	6.78	6.78	27,544
2020-10-09	6.53	6.90	6.53	6.90	47,562
2020-10-08	6.30	6.53	6.30	6.53	168,310
2020-10-07	6.50	6.50	6.30	6.30	179,351
2020-10-06	6.43	6.50	6.43	6.50	1,318,667
2020-10-05	6.27	6.43	6.27	6.43	129,152
2020-10-02	6.18	6.27	6.18	6.27	93,750
2020-10-01	6.26	6.26	6.18	6.18	176,759
2020-09-30	6.10	6.26	6.10	6.26	38,082
2020-09-29	6.27	6.27	6.10	6.10	22,159
2020-09-28	6.06	6.27	6.06	6.27	25,254
2020-09-25	6.07	6.07	6.06	6.06	629
2020-09-24	6.28	6.28	6.07	6.07	41,409
2020-09-23	6.27	6.28	6.27	6.28	1,053
2020-09-22	6.29	6.29	6.27	6.27	91,263
2020-09-21	7.08	7.08	6.29	6.29	134,329
2020-09-18	7.12	7.12	7.08	7.08	113,691
2020-09-17	6.26	7.12	6.26	7.12	443,715
2020-09-16	6.08	6.26	6.08	6.26	97,128
2020-09-15	6.07	6.08	6.07	6.08	60,842
2020-09-14	6.03	6.07	6.03	6.07	13,619
2020-09-11	6.08	6.08	6.03	6.03	22,213
2020-09-10	6.06	6.06	6.06	6.06	129,385
2020-09-09	6.21	6.21	6.06	6.06	58,674
2020-09-08	6.48	6.48	6.21	6.21	738,652
2020-09-07	6.30	6.48	6.30	6.48	0
2020-09-04	6.37	6.37	6.30	6.30	191,763
2020-09-03	6.38	6.38	6.37	6.37	233,449
2020-09-02	6.34	6.38	6.34	6.38	65,194
2020-09-01	6.52	6.52	6.34	6.34	90,635
2020-08-28	6.52	6.52	6.52	6.52	78,500
2020-08-27	6.51	6.52	6.51	6.52	216,817
2020-08-26	6.53	6.53	6.51	6.51	131,443
2020-08-25	6.58	6.58	6.53	6.53	135,586
2020-08-24	6.28	6.58	6.28	6.58	89,972
2020-08-21	6.23	6.28	6.23	6.28	13,815
2020-08-20	6.45	6.45	6.23	6.23	115,715
2020-08-19	6.45	6.45	6.45	6.45	52,200
2020-08-18	6.51	6.51	6.45	6.45	44,297
2020-08-17	6.46	6.46	6.46	6.51	22,964
2020-08-14	6.61	6.66	6.61	6.66	15,411
2020-08-13	6.63	6.63	6.61	6.61	94,588
2020-08-12	6.87	6.87	6.63	6.63	53,586
2020-08-11	6.65	6.87	6.65	6.87	59,763
2020-08-10	6.31	6.65	6.31	6.65	180,516
2020-08-07	6.40	6.40	6.31	6.31	91,166
2020-08-06	6.16	6.40	6.16	6.40	125,557
2020-08-05	6.19	6.19	6.16	6.16	70,089
2020-08-04	6.12	6.19	6.12	6.19	124,892
2020-08-03	6.09	6.12	6.09	6.12	46,567
2020-07-31	6.36	6.36	6.09	6.09	53,421
2020-07-30	6.57	6.57	6.57	6.57	0
2020-07-29	6.85	6.85	6.57	6.57	121,116
2020-07-28	7.17	7.17	7.17	6.85	53,571
2020-07-27	6.96	6.96	6.80	6.80	71,889
2020-07-24	7.01	7.01	6.96	6.96	28,058
2020-07-23	7.06	7.06	7.01	7.01	14,271
2020-07-22	7.11	7.11	7.06	7.06	33,535
2020-07-21	6.89	7.11	6.89	7.11	65,269
2020-07-20	7.07	7.07	7.07	7.07	2,880
2020-07-17	6.68	6.68	6.68	7.07	97,190
2020-07-16	7.06	7.18	7.06	7.18	51,699
2020-07-15	6.80	7.06	6.80	7.06	100,120
2020-07-14	6.70	6.80	6.70	6.80	204,859
2020-07-13	6.68	6.70	6.68	6.70	128,661
2020-07-10	6.66	6.68	6.66	6.68	171,173
2020-07-09	6.73	6.73	6.66	6.66	86,925
2020-07-08	6.82	6.82	6.73	6.73	55,155
2020-07-07	6.92	6.92	6.82	6.82	17,784
2020-07-06	6.88	6.92	6.88	6.92	44,891
2020-07-03	6.88	6.88	6.88	6.88	0
2020-07-02	6.80	6.88	6.80	6.88	102,296
2020-07-01	6.80	6.80	6.80	6.80	73,811
2020-06-30	6.65	6.65	6.65	6.65	45,432
2020-06-29	6.54	6.54	6.54	6.54	44,838
2020-06-26	6.57	6.57	6.57	6.57	40,415
2020-06-25	6.68	6.68	6.68	6.68	39,363
2020-06-24	7.04	7.04	7.04	7.04	35,562
2020-06-23	7.02	7.04	7.02	7.04	26,749
2020-06-22	7.35	7.35	7.02	7.02	44,646
2020-06-19	7.24	7.35	7.24	7.35	46,287
2020-06-18	7.32	7.32	7.24	7.24	358,456
2020-06-17	7.50	7.50	7.50	7.50	60,543
2020-06-16	7.18	7.50	7.18	7.50	1,131,069
2020-06-15	7.18	7.18	7.18	7.18	84,560
2020-06-12	7.06	7.18	7.06	7.18	166,013
2020-06-11	7.68	7.68	7.06	7.06	219,397
2020-06-10	8.05	8.05	7.68	7.68	171,161
2020-06-09	8.45	8.45	8.05	8.05	243,150
2020-06-08	8.32	8.45	8.32	8.45	225,733
2020-06-05	7.45	8.32	7.45	8.32	239,804
2020-06-04	7.26	7.45	7.26	7.45	60,880
2020-06-03	6.99	7.26	6.99	7.26	265,598
2020-06-02	6.74	6.99	6.74	6.99	159,003
2020-06-01	6.52	6.74	6.52	6.74	143,982
2020-05-29	7.10	7.10	7.10	7.10	182,076
2020-05-28	7.29	7.29	7.10	7.10	564,616
2020-05-27	6.86	6.86	6.86	6.86	306,773
2020-05-26	6.35	6.86	6.35	6.86	272,512
2020-05-22	6.35	6.35	6.35	6.35	87,956
2020-05-21	6.43	6.43	6.35	6.35	94,246
2020-05-20	6.30	6.43	6.30	6.43	92,513
2020-05-19	6.38	6.38	6.30	6.30	159,685
2020-05-18	5.56	6.38	5.56	6.38	615,411
2020-05-15	5.76	5.76	5.56	5.56	273,999
2020-05-14	5.54	5.76	5.54	5.76	351,923
2020-05-13	6.17	6.17	5.54	5.54	664,853
2020-05-12	6.20	6.20	6.17	6.17	112,776
2020-05-11	6.16	6.20	6.16	6.20	28,158
2020-05-07	6.04	6.16	6.04	6.16	190,462
2020-05-06	6.31	6.31	6.04	6.04	110,745
2020-05-05	6.21	6.31	6.21	6.31	35,417
2020-05-04	6.48	6.48	6.21	6.21	73,549
2020-05-01	6.65	6.65	6.48	6.48	34,003
2020-04-30	6.66	6.66	6.66	6.66	13,715
2020-04-29	6.68	6.68	6.66	6.66	485,699
2020-04-28	6.35	6.35	6.35	6.35	60,165
2020-04-27	6.35	6.35	6.35	6.35	30,687
2020-04-24	6.68	6.68	6.35	6.35	9,269
2020-04-23	6.48	6.68	6.48	6.68	111,594
2020-04-22	6.82	6.82	6.68	6.68	333,051
2020-04-21	6.82	6.82	6.82	6.68	14,377
2020-04-20	6.53	6.76	6.53	6.76	236,471
2020-04-17	6.32	6.53	6.32	6.53	101,354
2020-04-16	6.41	6.41	6.32	6.32	28,567
2020-04-15	6.90	6.90	6.41	6.41	35,585
2020-04-14	7.59	7.59	7.59	7.59	19,866
2020-04-09	7.21	7.59	7.21	7.59	15,766
2020-04-08	7.48	7.48	7.21	7.21	7,526
2020-04-07	7.09	7.09	7.09	7.09	60,717
2020-04-06	6.83	6.83	6.83	6.83	34,806
2020-04-03	7.12	7.12	7.12	7.12	0
2020-04-03	7.12	7.12	6.83	6.83	182,603
2020-04-02	7.24	7.12	7.12	7.12	144,959
2020-04-02	7.24	7.24	7.24	7.24	40,985
2020-04-01	8.02	7.24	7.24	7.24	196,827
2020-04-01	8.02	8.02	8.02	8.02	25,124
2020-03-31	7.77	7.77	7.77	7.77	22,026
2020-03-30	7.58	7.58	7.58	7.58	23,529
2020-03-27	8.17	8.17	8.17	8.17	51,735
2020-03-26	7.44	7.44	7.44	7.44	52,529
2020-03-25	7.05	7.05	7.05	7.05	41,613
2020-03-24	6.17	6.17	6.17	6.17	122,438
2020-03-23	6.66	6.66	6.66	6.66	0
2020-03-20	6.47	6.47	6.47	6.47	0
2020-03-19	6.29	6.29	6.29	6.29	0
2020-03-18	7.06	7.06	7.06	7.06	0
2020-03-17	6.64	6.78	6.39	7.10	278,210
2020-03-16	6.63	6.63	6.63	7.28	11
2020-03-13	7.34	7.88	7.34	7.19	125,351
2020-03-12	8.60	8.60	8.60	8.60	0
2020-03-11	8.26	8.26	8.26	8.26	6,845
2020-03-10	8.42	8.42	8.42	8.42	322,191
2020-03-09	9.51	9.51	9.51	9.51	126,694
2020-03-06	10.49	10.49	9.51	9.51	72,564
2020-03-05	10.97	10.97	10.97	10.97	36,352
2020-03-04	10.84	10.84	10.84	10.84	63,407
2020-03-03	11.17	11.17	11.17	11.17	96,875
2020-03-02	10.18	10.18	10.18	10.18	88,804
2020-02-28	10.66	10.66	10.66	10.66	51,949
2020-02-27	11.36	11.36	11.36	11.36	72,623
2020-02-26	11.50	11.50	11.50	11.50	26,962
2020-02-25	11.98	11.98	11.98	11.98	34,162
2020-02-24	12.32	12.32	12.32	12.32	17,086
2020-02-21	12.52	12.52	12.32	12.32	29,694
2020-02-20	12.91	12.91	12.52	12.52	26,172
2020-02-19	12.78	12.91	12.78	12.91	39,167
2020-02-18	12.51	12.78	12.51	12.78	44,578
2020-02-17	12.92	12.92	12.51	12.51	0
2020-02-14	13.05	13.05	12.92	12.92	30,191
2020-02-13	12.98	13.07	12.98	13.05	43,626
2020-02-12	12.83	12.94	12.83	12.94	8,703
2020-02-11	12.25	12.83	12.25	12.83	17,309
2020-02-10	12.95	12.95	12.25	12.89	15,614
2020-02-07	13.00	13.62	13.00	12.99	19,123
2020-02-06	12.66	12.95	12.66	12.95	33,377
2020-02-05	12.77	12.77	12.77	12.66	35,780
2020-02-04	11.96	11.96	11.96	12.59	46,224
2020-02-03	12.49	12.49	12.43	12.43	44,050
2020-01-31	13.30	13.30	12.67	12.67	18,344
2020-01-30	13.30	13.30	13.30	12.67	104,027
2020-01-29	11.87	12.87	11.87	12.96	331,395
2020-01-28	11.04	11.04	11.04	11.60	25,828
2020-01-27	12.30	12.30	11.52	11.52	57,991
2020-01-24	11.77	12.30	11.75	11.75	27,522
2020-01-23	11.51	11.75	11.51	11.75	71,594
2020-01-22	11.70	11.70	11.51	11.51	32,265
2020-01-21	11.78	11.78	11.70	11.70	13,000
2020-01-20	11.78	11.78	11.78	11.78	0
2020-01-17	11.90	11.90	11.78	11.78	17,538
2020-01-16	11.92	11.92	11.90	11.90	11,176
2020-01-15	12.13	12.13	11.92	11.92	49,803
2020-01-14	12.00	12.13	12.00	12.13	23,247
2020-01-13	11.81	12.00	11.81	12.00	73,135
2020-01-10	11.81	11.81	11.79	11.81	41,350
2020-01-09	11.37	11.37	11.37	11.97	54,708
2020-01-08	12.74	12.74	11.95	11.95	29,865
2020-01-07	12.74	12.74	12.74	12.11	87,409
2020-01-06	11.67	12.14	11.67	12.14	54,706
2020-01-03	11.63	11.63	11.63	11.67	89,118
2020-01-02	11.07	11.51	11.07	11.51	34,230
2019-12-31	11.07	11.07	11.07	11.07	41,751
2019-12-30	11.18	11.18	11.07	11.07	13,945
2019-12-27	11.11	11.18	11.11	11.18	294
2019-12-24	11.11	11.11	11.11	11.11	121
2019-12-23	10.50	11.11	10.50	11.11	18,719
2019-12-20	10.50	10.50	10.50	11.05	32,810
2019-12-19	11.05	11.05	11.03	11.03	39,747
2019-12-18	11.14	11.14	11.05	11.05	10,832
2019-12-17	11.24	11.24	11.15	11.14	59,371
2019-12-16	11.30	11.75	11.30	11.22	27,752
2019-12-13	11.92	11.92	11.92	11.35	99,324
2019-12-12	10.98	11.37	10.98	11.37	81,745
2019-12-11	11.00	11.00	10.98	10.98	19,524
2019-12-10	11.05	11.05	11.00	11.00	5,556
2019-12-09	11.01	11.05	11.01	11.05	21,225
2019-12-06	10.83	10.83	10.83	10.83	194,837
2019-12-05	10.97	10.97	10.97	10.97	1,273
2019-12-04	11.03	11.03	10.97	10.97	24,456
2019-12-03	10.74	11.03	10.74	11.03	154,182
2019-12-02	10.74	10.74	10.74	11.30	71,778
2019-11-29	10.72	10.72	10.72	11.32	24,546
2019-11-28	10.71	11.25	10.71	11.25	0
2019-11-27	10.71	10.71	10.71	11.28	20,145
2019-11-26	10.85	10.85	10.85	11.43	52,777
2019-11-25	11.14	11.14	11.14	11.71	51,620
2019-11-22	11.00	11.00	11.00	11.58	28,293
2019-11-21	11.47	11.47	11.43	11.43	39,406
2019-11-20	11.33	11.47	11.33	11.47	24,210
2019-11-19	10.79	11.33	10.79	11.33	29,343
2019-11-18	10.79	10.79	10.79	11.37	22,556
2019-11-15	10.85	10.85	10.85	11.45	31,120
2019-11-14	10.78	10.78	10.78	11.33	13,097
2019-11-13	11.55	11.55	11.25	11.25	214,048
2019-11-12	10.75	11.55	10.75	11.55	27,771
2019-11-11	10.75	10.75	10.75	11.34	34,883
2019-11-08	10.81	10.81	10.81	11.37	46,359
2019-11-07	10.70	10.70	10.70	11.24	128,963
2019-11-06	10.85	11.07	10.85	11.07	58,731
2019-11-05	10.85	10.85	10.85	10.85	40,562
2019-11-04	10.30	10.85	10.30	10.85	70,751
2019-11-01	9.98	10.30	9.98	10.30	37,809
2019-10-31	10.03	10.03	9.98	9.98	55,148
2019-10-30	9.07	10.03	9.07	10.03	359,513
2019-10-29	9.04	9.04	9.04	9.04	31,384
2019-10-28	9.05	9.05	9.04	9.04	7,575
2019-10-25	8.97	9.05	8.97	9.05	8,322
2019-10-24	9.04	9.04	8.97	8.97	974,861
2019-10-23	8.76	9.04	8.76	9.04	2,841,686
2019-10-22	8.86	8.86	8.76	8.76	19,976
2019-10-21	8.97	8.97	8.86	8.86	25,525
2019-10-18	9.08	9.08	8.97	8.97	11,662
2019-10-17	8.98	9.08	8.98	9.08	42,975
2019-10-16	8.79	8.98	8.79	8.98	14,878
2019-10-15	9.07	9.07	8.79	8.79	26,177
2019-10-14	9.07	9.07	9.07	8.68	121,789
2019-10-11	9.07	9.07	9.07	8.73	116,386
2019-10-10	8.67	8.67	8.28	8.28	62,117
2019-10-09	8.67	8.67	8.67	8.28	20,597
2019-10-08	8.60	8.60	8.48	8.48	41,173
2019-10-07	8.62	8.62	8.60	8.60	21,899
2019-10-04	8.51	8.62	8.51	8.62	79,689
2019-10-03	8.11	8.51	8.11	8.51	89,388
2019-10-02	12.00	87.30	12.00	87.30	12,657
2019-10-01	12.00	87.30	12.00	87.30	118,975

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	610.20	18.03%
Metals Exploration (MTL)	5.40	13.68%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	248,338,168
Mosman Oil Gas (MSMN)	0.018	201,784,350
Beacon Energy. (BCE)	0.0525	139,377,069
Arrow Explor. (AXL)	21.75	121,133,492
Supply@me Cap (SYME)	0.026	115,806,120