Atrium Ljungber Share History

Atrium Ljungber Share Price history. The following table shows end-of-day data 0IHM historical share prices for Atrium Ljungber, 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.

0IHM.L
Share Price 0IHM.L
Charts 0IHM.L
Trades 0IHM.L
History Compare
0IHM.L 0IHM.L
Share News 0IHM.L
RNS 0IHM.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	194.95	196.40	185.40	196.40	361
2024-05-02	193.95	195.40	184.40	195.40	8,134
2024-05-01	192.50	192.50	192.50	192.50	0
2024-04-30	192.50	195.40	170.10	192.50	10,058
2024-04-29	189.60	192.50	180.20	192.50	1,276
2024-04-26	185.40	187.30	176.20	187.30	1,907
2024-04-25	189.40	189.40	180.00	186.50	3,764
2024-04-24	193.40	193.40	183.80	188.60	1,676
2024-04-23	190.10	193.40	180.60	193.40	304,531
2024-04-22	187.30	190.50	178.00	190.50	2,270
2024-04-19	185.20	185.20	176.00	185.00	1,083
2024-04-18	182.50	186.50	173.40	186.50	76,359
2024-04-17	183.10	183.10	174.00	181.80	2,489
2024-04-16	179.30	183.70	170.40	183.70	19,491
2024-04-15	185.80	185.80	176.60	185.20	8,673
2024-04-12	198.65	198.65	187.30	187.30	17,710
2024-04-11	192.40	192.40	182.80	189.60	48,935
2024-04-10	195.85	196.30	186.20	191.50	3,101
2024-04-09	200.00	200.00	190.00	196.85	2,711
2024-04-08	195.30	196.75	185.60	196.75	1,961
2024-04-05	198.75	199.55	189.00	195.75	2,368
2024-04-04	205.25	205.25	195.00	200.65	21,144
2024-04-03	208.25	208.25	198.00	205.45	4,868
2024-04-02	209.25	209.25	199.00	209.05	2,393
2024-04-01	203.70	203.70	203.70	203.70	0
2024-03-29	203.70	203.70	203.70	203.70	0
2024-03-28	206.90	209.15	196.60	203.70	1,949
2024-03-27	204.40	204.40	194.20	203.70	59,026
2024-03-26	202.55	203.45	192.50	203.45	4,051
2024-03-25	203.25	203.25	193.10	201.80	1,264
2024-03-22	202.55	202.55	192.50	199.85	3,242
2024-03-21	197.35	201.15	187.50	200.60	4,607
2024-03-20	193.80	193.80	184.20	192.60	1,674
2024-03-19	194.90	194.90	185.20	190.70	2,562
2024-03-18	196.85	197.00	187.10	197.00	525
2024-03-15	197.40	197.40	187.60	196.45	2,423
2024-03-14	200.40	204.65	190.40	200.20	4,405
2024-03-13	199.70	199.70	189.80	198.10	10,926
2024-03-12	200.80	200.80	190.80	200.65	1,297
2024-03-11	200.25	200.60	190.30	200.60	7,174
2024-03-08	197.35	199.25	187.50	199.25	3,063
2024-03-07	191.45	197.00	181.90	197.00	918
2024-03-06	190.10	192.05	180.60	192.05	2,505
2024-03-05	191.25	191.70	181.70	191.70	663
2024-03-04	196.05	198.30	186.30	193.15	963
2024-03-01	191.50	194.70	182.00	194.70	2,482
2024-02-29	192.05	193.60	182.50	193.60	8,896
2024-02-28	193.35	193.35	183.70	192.60	4,619
2024-02-27	194.50	194.50	184.80	192.45	788
2024-02-26	197.00	197.00	187.20	192.45	1,379
2024-02-23	198.35	198.35	188.50	194.55	3,546
2024-02-22	194.55	194.55	184.90	193.75	3,213
2024-02-21	195.70	195.70	186.00	191.45	6,105
2024-02-20	199.25	199.25	189.30	195.25	2,871
2024-02-19	196.85	199.70	187.10	199.70	2,732
2024-02-16	195.45	195.45	185.70	195.05	2,044
2024-02-15	194.15	197.60	184.50	197.60	4,300
2024-02-14	195.85	195.85	186.10	194.50	2,567
2024-02-13	196.80	196.85	187.00	196.85	5,088
2024-02-12	193.55	194.90	183.90	194.90	1,543
2024-02-09	194.90	197.60	185.20	193.60	4,244
2024-02-08	201.40	201.75	191.40	197.75	1,641
2024-02-07	196.85	200.05	187.10	200.05	6,344
2024-02-06	196.45	196.45	186.70	195.05	2,081
2024-02-05	194.90	199.05	185.20	195.05	3,193
2024-02-02	201.35	201.35	191.30	197.35	2,030
2024-02-01	206.15	206.15	195.90	198.90	6,702
2024-01-31	210.90	210.90	200.40	210.50	2,687
2024-01-30	208.45	211.10	198.10	211.10	2,233
2024-01-29	206.30	211.10	196.00	211.10	2,476
2024-01-26	208.05	209.15	197.70	209.15	2,726
2024-01-25	203.30	207.05	193.20	207.05	3,170
2024-01-24	203.45	205.60	193.30	205.60	5,464
2024-01-23	209.20	209.20	198.80	206.55	2,014
2024-01-22	207.30	209.95	197.00	205.75	830
2024-01-19	210.50	210.50	200.00	208.65	1,489
2024-01-18	207.50	208.45	197.20	208.45	2,496
2024-01-17	213.60	213.60	203.00	208.60	5,288
2024-01-16	217.20	217.20	206.40	211.10	2,919
2024-01-15	224.00	224.00	212.80	215.30	11,988
2024-01-12	220.60	224.60	209.60	224.60	3,030
2024-01-11	223.30	224.20	212.20	220.00	8,350
2024-01-10	222.30	223.50	211.20	223.50	2,528
2024-01-09	225.40	225.40	214.20	224.60	980
2024-01-08	224.20	224.20	213.00	224.20	601
2024-01-05	226.50	226.50	215.20	228.00	1,633
2024-01-04	228.00	228.00	216.60	228.00	4,290
2024-01-03	232.00	232.00	220.40	232.00	2,487
2024-01-02	230.70	230.70	219.20	230.70	1,479
2024-01-01	230.90	230.90	230.90	230.90	0
2023-12-29	233.20	233.20	221.60	230.90	1,516
2023-12-28	228.40	228.60	217.00	228.60	4,616
2023-12-27	229.60	231.10	218.20	231.10	2,051
2023-12-26	226.90	226.90	226.90	226.90	0
2023-12-25	226.90	226.90	226.90	226.90	0
2023-12-22	225.20	226.90	214.00	226.90	3,603
2023-12-21	226.10	228.00	214.80	228.00	1,200
2023-12-20	226.70	226.70	215.40	225.60	2,080
2023-12-19	226.30	226.50	215.00	226.50	1,905
2023-12-18	222.50	226.10	211.40	226.10	3,984
2023-12-15	227.30	228.20	216.00	223.70	4,105
2023-12-14	220.40	225.80	209.40	225.80	8,845
2023-12-13	210.35	212.20	199.90	212.20	1,172
2023-12-12	214.10	214.30	203.40	209.95	16,081
2023-12-11	211.10	212.20	200.60	212.20	4,199
2023-12-08	216.20	216.20	205.40	211.70	3,908
2023-12-07	212.40	215.50	201.80	215.50	5,549
2023-12-06	210.50	212.00	200.00	212.00	4,011
2023-12-05	206.35	209.55	196.10	209.40	6,545
2023-12-04	206.15	208.40	195.90	208.40	1,891
2023-12-01	201.75	205.20	191.70	205.20	6,844
2023-11-30	206.10	206.10	195.80	201.00	232,454
2023-11-29	203.30	205.20	193.20	205.20	694
2023-11-28	205.00	205.00	194.80	200.05	1,353
2023-11-27	201.40	202.70	191.40	202.70	1,374
2023-11-24	204.45	204.45	194.30	204.00	3,275
2023-11-23	202.15	203.45	192.10	203.45	11,516
2023-11-22	200.00	203.50	190.00	203.50	2,341
2023-11-21	203.45	204.65	193.30	200.85	2,502
2023-11-20	203.50	203.50	193.40	200.85	2,675
2023-11-17	196.25	203.45	186.50	203.45	9,310
2023-11-16	198.90	201.15	189.00	197.35	3,086
2023-11-15	197.95	202.90	188.10	199.45	1,971
2023-11-14	187.45	201.60	178.10	201.60	16,359
2023-11-13	192.00	192.20	182.40	192.20	351
2023-11-10	194.50	194.50	184.80	191.85	3,249
2023-11-09	189.65	193.40	180.20	193.40	1,891
2023-11-08	192.00	192.05	182.40	192.05	810
2023-11-07	192.85	194.35	183.30	194.35	4,446
2023-11-06	194.55	196.85	184.90	193.00	2,696
2023-11-03	188.00	193.20	178.60	186.80	1,527
2023-11-02	174.60	186.80	165.90	186.80	305,771
2023-11-01	171.85	174.30	163.30	174.30	8,403
2023-10-31	167.45	171.65	159.10	171.65	599
2023-10-30	166.90	168.90	158.60	168.90	4
2023-10-27	164.20	168.90	156.00	168.90	4,041
2023-10-26	165.05	165.05	156.80	165.05	2,148
2023-10-25	171.65	171.65	162.30	162.30	3,829
2023-10-24	169.75	173.15	161.30	169.65	3,863
2023-10-23	167.15	170.20	158.80	170.10	5,007
2023-10-20	167.85	169.75	159.50	169.75	3,342
2023-10-19	170.60	172.20	162.10	173.75	3,681
2023-10-18	172.70	173.75	164.10	173.75	15,439
2023-10-17	177.75	178.70	168.90	175.15	3,705
2023-10-16	181.55	182.50	172.50	178.90	1,718
2023-10-13	185.65	185.65	176.40	181.05	4,840
2023-10-12	184.70	185.85	175.50	185.85	26,771
2023-10-11	175.85	179.85	167.10	179.85	2,764
2023-10-10	172.70	177.55	164.10	177.55	2,427
2023-10-09	174.90	176.70	166.20	173.35	2,222
2023-10-06	176.10	176.20	167.30	176.20	4,429
2023-10-05	173.75	177.45	165.10	177.45	1,467
2023-10-04	172.80	175.35	164.20	175.35	1,065
2023-10-03	177.35	177.75	168.50	174.40	3,019
2023-10-02	176.80	179.45	168.00	179.45	305,019
2023-09-29	177.75	179.05	168.90	179.05	5,209
2023-09-28	176.00	176.00	167.20	175.05	923
2023-09-27	181.55	181.55	172.50	180.90	1,142
2023-09-26	186.40	186.50	177.10	182.70	143,422
2023-09-25	187.35	188.50	178.00	188.50	240
2023-09-22	189.65	189.65	180.20	188.30	1,099
2023-09-21	187.75	191.10	178.40	191.10	2,703
2023-09-20	186.60	190.00	177.30	188.80	144,844
2023-09-19	186.30	189.15	177.00	189.15	2,393
2023-09-18	194.70	194.70	185.00	187.45	287
2023-09-15	200.40	200.40	190.40	196.25	948
2023-09-14	191.30	198.30	181.80	198.30	3,441
2023-09-13	193.00	193.00	183.40	190.55	1,110
2023-09-12	198.35	199.05	188.50	195.25	4,316
2023-09-11	195.45	199.50	185.70	199.50	1,646
2023-09-08	196.40	198.10	186.60	198.10	178
2023-09-07	198.15	198.90	188.30	198.90	2,566
2023-09-06	198.55	198.55	188.70	197.20	1,061
2023-09-05	198.30	198.90	188.40	198.90	21,702
2023-09-04	198.30	198.70	188.40	198.70	1,778
2023-09-01	197.95	197.95	188.10	197.40	1,198
2023-08-31	194.35	198.75	184.70	198.75	676
2023-08-30	191.85	196.25	182.30	196.25	3,891
2023-08-29	195.50	195.50	185.80	192.25	1,104
2023-08-28	193.20	193.20	193.20	193.20	0
2023-08-25	194.55	194.55	184.90	193.20	833
2023-08-24	193.75	195.45	184.10	195.45	53
2023-08-23	189.25	190.00	179.80	190.00	3,980
2023-08-22	185.55	188.30	176.30	188.30	2,129
2023-08-21	190.70	190.70	181.20	185.25	1,664
2023-08-18	195.70	195.70	186.00	192.00	1,724
2023-08-17	198.35	198.70	188.50	198.70	11,243
2023-08-16	198.90	198.90	189.00	197.95	836
2023-08-15	200.00	200.80	190.00	198.90	2,359
2023-08-14	200.45	202.35	190.50	200.45	1,435
2023-08-11	204.65	204.65	194.50	201.60	2,018
2023-08-10	200.05	205.15	190.10	205.00	1,935
2023-08-09	199.10	199.10	189.20	198.75	1,732
2023-08-08	198.30	199.50	188.40	195.70	2,847
2023-08-07	202.35	202.35	192.30	202.30	2,362
2023-08-04	200.05	203.50	190.10	203.45	3,248
2023-08-03	200.60	202.10	190.60	202.10	3,561
2023-08-02	204.20	204.20	194.00	201.35	1,488
2023-08-01	207.65	207.65	197.30	205.15	2,691
2023-07-31	206.10	207.05	195.80	207.05	672
2023-07-28	207.05	207.05	196.70	205.20	1,084
2023-07-27	208.20	209.00	197.80	207.05	145,593
2023-07-26	204.05	205.80	193.90	205.75	182,470
2023-07-25	203.85	205.00	193.70	204.85	2,512
2023-07-24	202.70	204.20	192.60	204.20	5,720
2023-07-21	201.75	202.35	191.70	202.35	5,180
2023-07-20	203.05	203.05	192.90	202.30	4,227
2023-07-19	197.75	202.90	187.90	202.90	822
2023-07-18	193.00	193.75	183.40	193.75	4,560
2023-07-17	193.95	193.95	184.30	191.45	1,369
2023-07-14	193.75	193.75	184.10	191.30	2,596
2023-07-13	190.75	194.15	181.30	194.15	11,789
2023-07-12	188.90	192.65	179.50	192.65	2,441
2023-07-11	186.70	189.85	177.40	189.85	2,770
2023-07-10	188.70	189.55	179.30	189.55	4,062
2023-07-07	189.45	189.45	180.00	188.10	7,661
2023-07-06	200.00	200.00	190.00	190.90	7,331
2023-07-05	197.35	197.35	187.50	196.65	8,452
2023-07-04	189.75	198.15	180.30	198.15	4,206
2023-07-03	185.35	189.25	176.10	189.25	1,790
2023-06-30	184.80	185.35	175.60	185.35	490
2023-06-29	184.30	184.30	175.10	182.50	90,546
2023-06-28	179.75	183.45	170.80	183.45	8,754
2023-06-27	179.35	179.35	170.40	179.15	400
2023-06-26	179.75	179.75	170.80	175.75	207,128
2023-06-23	180.90	180.90	180.90	180.90	0
2023-06-22	177.75	180.90	168.90	180.90	284
2023-06-21	179.35	179.35	170.40	179.35	6,147
2023-06-20	179.35	179.35	170.40	179.25	2,357
2023-06-19	179.55	181.45	170.60	181.45	2,296
2023-06-16	193.75	193.75	181.85	181.85	8,427
2023-06-15	194.50	194.50	184.80	193.95	1,718
2023-06-14	193.40	198.30	183.80	194.50	11,432
2023-06-13	195.45	196.20	185.70	196.20	2,439
2023-06-12	197.40	197.40	187.60	196.65	3,986
2023-06-09	193.15	193.55	183.50	193.55	8,519
2023-06-08	195.10	195.10	185.40	194.75	3,737
2023-06-07	193.20	196.05	183.60	196.05	37,798
2023-06-06	192.05	192.05	192.05	192.05	0
2023-06-05	188.70	192.05	179.30	192.05	4,205
2023-06-02	178.60	187.35	169.70	187.35	4,691
2023-06-01	178.70	181.45	169.80	174.80	2,534
2023-05-31	175.15	175.15	166.40	173.35	22,232
2023-05-30	174.80	174.80	166.10	174.80	7,046
2023-05-29	177.65	177.65	177.65	177.65	0
2023-05-26	179.05	179.05	170.10	177.65	297
2023-05-25	180.10	182.30	171.10	180.80	2,982
2023-05-24	187.05	187.05	177.70	180.50	5,844
2023-05-23	182.60	186.20	173.50	186.20	7,284
2023-05-22	174.70	180.70	166.00	180.70	3,131
2023-05-19	176.50	177.65	167.70	174.50	11,267
2023-05-18	179.65	179.65	179.65	179.65	0
2023-05-17	175.45	177.15	166.70	179.65	1,342
2023-05-16	177.75	179.65	168.90	179.65	7,477
2023-05-15	175.85	176.20	167.10	176.20	3,567
2023-05-12	178.00	178.00	169.10	173.85	3,223
2023-05-11	174.10	174.60	165.40	174.60	786
2023-05-10	172.60	173.85	164.00	170.70	7,227
2023-05-09	178.30	178.30	167.75	171.05	12,676
2023-05-08	182.40	182.40	182.40	182.40	0
2023-05-05	182.60	182.60	173.50	182.40	771
2023-05-04	179.75	179.75	170.80	179.15	7,253
2023-05-03	181.55	182.00	172.50	182.00	4,775
2023-05-02	190.75	190.75	180.70	180.70	6,907
2023-05-01	189.25	189.25	189.25	189.25	0
2023-04-28	187.05	189.25	177.70	189.25	3,365
2023-04-27	182.30	185.55	173.20	185.55	4,024
2023-04-26	179.85	181.15	170.90	181.15	5,672
2023-04-25	186.30	186.30	177.00	179.05	11,081
2023-04-24	186.40	186.40	177.10	185.85	3,434
2023-04-21	192.05	192.05	182.50	186.30	1,256
2023-04-20	191.85	192.25	182.30	192.25	4,626
2023-04-19	192.20	192.20	182.60	190.00	10,902
2023-04-18	191.50	193.00	182.00	193.00	4,589
2023-04-17	191.10	191.10	181.60	190.70	19,541
2023-04-14	181.85	197.00	172.80	189.45	5,592
2023-04-13	178.70	178.70	169.80	173.15	557
2023-04-12	174.70	178.80	166.00	178.80	1,081
2023-04-11	169.85	169.85	161.40	169.85	2,706
2023-04-10	163.75	163.75	163.75	163.75	0
2023-04-07	163.75	163.75	163.75	163.75	0
2023-04-06	164.10	167.65	155.90	163.75	1,575
2023-04-05	168.60	168.60	160.20	163.75	10,698
2023-04-04	167.75	168.10	159.40	168.10	9,402
2023-04-03	167.55	169.25	159.20	166.00	4,125
2023-03-31	163.75	168.10	155.60	168.10	39
2023-03-30	157.05	166.10	149.20	166.10	11,623
2023-03-29	152.00	154.80	144.40	154.80	268
2023-03-28	158.30	158.30	150.40	151.45	5,973
2023-03-27	157.35	158.00	149.50	158.00	4,047
2023-03-24	160.20	160.20	152.20	155.75	135,372
2023-03-23	158.00	158.40	150.10	158.40	3,049
2023-03-22	168.30	168.30	159.55	159.55	8,346
2023-03-21	168.40	170.70	160.00	170.30	2,607
2023-03-20	164.70	169.45	156.50	169.45	2,082
2023-03-17	171.05	172.20	162.50	168.80	12,911
2023-03-16	170.50	173.85	162.00	170.50	3,305
2023-03-15	172.80	172.80	164.20	172.80	5,256
2023-03-14	173.35	173.85	164.70	173.85	1,808
2023-03-13	167.25	171.05	158.90	171.05	140,640
2023-03-10	167.35	167.85	159.00	167.85	12,653
2023-03-09	173.65	173.65	165.00	169.55	17,397
2023-03-08	178.60	180.10	169.70	176.70	2,140
2023-03-07	182.30	183.25	173.20	179.55	8,169
2023-03-06	181.75	183.55	172.70	183.55	3,208
2023-03-03	181.15	181.45	172.10	181.45	2,142
2023-03-02	177.35	179.15	168.50	179.15	183
2023-03-01	182.60	182.60	173.50	179.65	180,833
2023-02-28	181.35	181.35	172.30	180.70	12,679
2023-02-27	178.30	181.05	169.40	181.05	624
2023-02-24	179.45	179.75	170.50	176.20	828
2023-02-23	177.05	179.55	168.20	178.00	2,208
2023-02-22	179.35	179.35	170.40	179.35	3,294
2023-02-21	185.35	185.35	176.10	181.75	5,355
2023-02-20	186.10	188.00	176.80	188.00	5,153
2023-02-17	184.10	184.30	174.90	184.30	3,325
2023-02-16	185.55	185.55	176.30	185.55	98,545
2023-02-15	187.15	187.15	177.80	185.75	2,526
2023-02-14	188.80	188.80	179.40	188.70	40,919
2023-02-13	187.15	187.15	177.80	186.60	80,950
2023-02-10	184.70	187.65	175.50	184.00	2,698
2023-02-09	188.70	188.70	179.30	184.90	9,087
2023-02-08	188.00	188.90	178.60	188.90	2,448
2023-02-07	183.05	186.00	173.90	186.00	1,420
2023-02-06	193.55	193.60	183.90	186.10	5,126
2023-02-03	198.30	198.55	188.40	194.75	6,491
2023-02-02	190.50	197.95	181.00	197.95	3,614
2023-02-01	185.85	188.10	176.60	188.10	3,866
2023-01-31	188.40	188.90	179.00	188.90	1,681
2023-01-30	192.00	192.25	182.40	188.40	4,539
2023-01-27	190.30	195.05	180.80	195.05	1,021
2023-01-26	195.05	195.05	185.30	190.75	9,363
2023-01-25	192.60	193.00	183.00	193.00	8,642
2023-01-24	194.75	195.50	185.10	195.50	2,740
2023-01-23	190.55	195.85	181.10	195.85	539
2023-01-20	190.50	190.50	181.00	189.35	4,516
2023-01-19	189.25	192.05	179.80	189.55	5,988
2023-01-18	198.90	200.05	189.00	196.05	69,500
2023-01-17	201.40	201.40	191.40	195.50	6,707
2023-01-16	197.35	201.75	187.50	201.75	5,404
2023-01-13	195.45	198.55	185.70	198.55	6,940
2023-01-12	191.70	193.75	182.20	193.75	1,748
2023-01-11	190.75	195.25	181.30	191.30	91,581
2023-01-10	185.55	188.80	176.30	188.80	1,651
2023-01-09	184.20	184.20	175.00	183.35	7,033
2023-01-06	180.40	180.40	180.40	180.40	0
2023-01-05	182.70	182.80	173.60	180.40	6,921
2023-01-04	181.05	181.05	172.00	180.40	6,908
2023-01-03	176.70	180.10	167.90	180.10	11,288
2023-01-02	174.10	174.10	174.10	174.10	0
2022-12-30	173.55	174.10	164.90	174.10	325
2022-12-29	169.45	171.25	161.00	171.25	785
2022-12-28	169.85	172.00	161.40	172.00	4,088
2022-12-27	172.20	172.20	172.20	172.20	0
2022-12-26	172.20	172.20	172.20	172.20	0
2022-12-23	169.55	172.20	161.10	172.20	23
2022-12-22	170.80	171.75	162.30	171.75	6,467
2022-12-21	163.65	172.30	155.50	172.30	5,367
2022-12-20	161.45	164.40	153.40	164.40	17,993
2022-12-19	163.05	163.05	154.90	162.70	2,231
2022-12-16	171.45	173.35	162.90	166.80	9,375
2022-12-15	175.05	175.45	166.30	171.75	4,666
2022-12-14	180.60	180.60	171.60	179.75	155,392
2022-12-13	178.90	181.75	170.00	181.75	3,986
2022-12-12	178.10	178.20	169.20	178.20	6,749
2022-12-09	178.20	180.30	169.30	180.30	2,360
2022-12-08	173.25	176.50	164.60	176.50	8,627
2022-12-07	171.85	172.40	163.30	172.40	4,224
2022-12-06	174.70	174.80	166.00	174.80	5,347
2022-12-05	174.70	178.80	166.00	175.05	6,793
2022-12-02	170.50	173.25	162.00	172.60	3,630
2022-12-01	169.85	172.90	161.40	168.40	7,715
2022-11-30	166.00	166.00	157.70	165.65	1,176,210
2022-11-29	173.35	173.45	164.70	166.80	31,787
2022-11-28	172.90	175.25	164.30	174.80	6,067
2022-11-25	174.50	174.50	165.80	172.70	2,595
2022-11-24	168.20	175.25	159.80	171.65	4,128
2022-11-23	169.05	169.05	160.60	167.65	3,762
2022-11-22	164.40	165.35	156.20	165.35	5,553
2022-11-21	163.55	164.10	155.40	164.10	764
2022-11-18	162.60	163.75	154.50	163.75	1,781
2022-11-17	162.40	162.40	154.30	161.55	9,102
2022-11-16	165.85	165.85	157.60	163.35	2,615
2022-11-15	163.05	166.00	154.90	163.05	3,325
2022-11-14	166.00	167.85	157.70	167.85	2,658
2022-11-11	169.25	172.10	160.80	166.70	1,561
2022-11-10	162.10	167.75	154.00	167.75	8,213
2022-11-09	154.20	160.30	146.50	160.30	9,655
2022-11-08	152.20	153.85	144.60	153.25	10,646
2022-11-07	148.80	154.50	141.40	154.50	9,214
2022-11-04	154.90	158.20	147.20	153.25	1,235
2022-11-03	158.50	159.55	150.60	153.25	2,788
2022-11-02	158.80	161.55	150.90	161.55	10,218
2022-11-01	146.40	157.75	139.10	157.75	622
2022-10-31	144.30	144.50	137.10	144.50	6,332
2022-10-28	146.40	146.40	139.10	142.20	262
2022-10-27	139.75	148.30	132.80	148.30	2,204
2022-10-26	141.25	141.25	134.20	140.30	7,605
2022-10-25	131.65	139.85	125.10	139.85	815
2022-10-24	132.70	132.70	126.10	132.00	1,919
2022-10-21	132.80	134.00	126.20	131.25	10,571
2022-10-20	131.55	132.30	125.00	132.30	1,562
2022-10-19	138.80	138.80	131.45	131.45	1,128
2022-10-18	138.70	139.05	131.80	139.05	5,614
2022-10-17	133.85	135.75	127.20	135.75	6,731
2022-10-14	125.75	131.75	119.50	131.75	3,023
2022-10-13	122.70	123.65	116.60	121.05	5,099
2022-10-12	123.15	123.15	117.00	122.50	1,502
2022-10-11	121.55	124.10	115.50	124.10	9,960
2022-10-10	122.60	127.35	116.50	124.80	8,441
2022-10-07	129.05	129.55	122.10	122.10	7,097
2022-10-06	124.70	130.00	118.50	130.00	10,679
2022-10-05	133.45	133.45	124.60	124.60	3,623
2022-10-04	133.35	136.30	126.70	133.55	1,024
2022-10-03	136.30	136.30	129.50	134.20	4,049
2022-09-30	131.35	134.90	124.80	134.90	7,264
2022-09-29	130.60	132.20	124.10	129.55	5,210
2022-09-28	126.50	130.90	120.20	130.90	11,900
2022-09-27	130.00	130.00	123.50	125.85	7,167
2022-09-26	129.75	131.35	123.30	128.80	7,111
2022-09-23	132.00	132.00	125.40	130.90	6,236
2022-09-22	130.90	130.90	124.40	130.50	7,137
2022-09-21	129.45	133.15	123.00	133.15	10,122
2022-09-20	141.75	141.75	131.15	131.15	5,013
2022-09-19	139.35	139.35	139.35	139.35	0
2022-09-16	140.30	140.30	133.30	139.35	15,605
2022-09-15	143.75	143.75	136.60	140.40	3,632
2022-09-14	151.15	151.15	143.60	144.60	954
2022-09-13	158.60	161.25	150.70	151.45	7,594
2022-09-12	152.00	154.30	144.40	154.30	530
2022-09-09	150.40	151.15	142.90	151.15	4,740
2022-09-08	154.10	154.10	146.40	150.60	1,091
2022-09-07	150.70	152.40	143.20	152.40	2,509
2022-09-06	148.70	152.00	141.30	152.00	5,241
2022-09-05	148.40	151.55	141.00	148.70	3,896
2022-09-02	150.80	152.80	143.30	152.80	4,338
2022-09-01	152.60	152.60	145.00	149.65	2,985
2022-08-31	150.90	155.25	143.40	155.25	4,842
2022-08-30	151.35	154.30	143.80	151.25	1,774
2022-08-29	151.15	151.15	151.15	151.15	0
2022-08-26	155.45	155.45	147.70	151.15	311
2022-08-25	152.80	152.80	145.20	151.85	46
2022-08-24	148.40	149.45	141.00	149.45	2,603
2022-08-23	150.90	153.05	143.40	150.20	144
2022-08-22	154.40	156.30	146.70	153.15	4,016
2022-08-19	164.10	164.10	155.25	155.25	176,632
2022-08-18	160.00	160.30	152.00	160.30	1,366
2022-08-17	161.75	161.75	153.70	158.20	1,238
2022-08-16	163.85	163.85	155.70	162.80	489
2022-08-15	168.20	168.20	159.80	166.70	451,276
2022-08-12	156.80	167.55	149.00	167.55	3,404
2022-08-11	158.70	159.35	150.80	159.35	5,126
2022-08-10	149.35	156.30	141.90	156.30	5,564
2022-08-09	150.90	151.55	143.40	148.40	2,262
2022-08-08	146.90	149.65	139.60	149.65	5,079
2022-08-05	150.40	150.40	142.90	147.55	3,133
2022-08-04	152.30	152.30	144.70	150.10	4,731
2022-08-03	144.30	149.75	137.10	149.75	2,974
2022-08-02	152.20	152.20	144.60	148.60	6,062
2022-08-01	150.30	150.60	142.80	150.60	1,910
2022-07-29	143.75	151.35	136.60	151.35	3,986
2022-07-28	144.60	146.00	137.40	143.45	4,125
2022-07-27	147.55	147.55	140.20	143.35	5,645
2022-07-26	150.20	150.20	142.70	148.20	3,608
2022-07-25	154.30	154.30	146.60	149.35	2,523
2022-07-22	146.30	154.30	139.00	154.30	6,221
2022-07-21	146.30	146.30	139.00	145.85	15,636
2022-07-20	147.15	147.15	139.80	144.50	7,184
2022-07-19	147.05	147.05	139.70	146.50	12,086
2022-07-18	139.85	146.20	132.90	146.20	9,434
2022-07-15	137.35	142.00	130.50	142.00	13,856
2022-07-14	139.75	139.75	132.80	136.90	5,154
2022-07-13	141.85	141.85	134.80	140.40	7,398
2022-07-12	132.90	139.65	126.30	139.65	9,389
2022-07-11	133.85	136.10	127.20	136.10	11,081
2022-07-08	143.85	143.85	136.00	136.00	13,132
2022-07-07	141.15	141.15	134.10	139.65	23,033
2022-07-06	134.50	136.70	127.80	136.70	2,828
2022-07-05	129.85	133.05	123.40	133.05	12,543
2022-07-04	140.10	140.10	130.10	130.10	13,801
2022-07-01	133.85	136.80	127.20	136.80	8,468
2022-06-30	137.05	137.35	130.20	134.70	26,109
2022-06-29	142.80	142.80	135.70	140.10	3,405
2022-06-28	144.60	146.00	137.40	143.05	3,522
2022-06-27	139.35	144.70	132.40	142.00	1,578
2022-06-24	137.65	137.65	137.65	137.65	0
2022-06-23	143.75	143.75	136.60	137.65	9,301
2022-06-22	142.70	142.70	135.60	142.10	22,785
2022-06-21	145.05	146.30	137.80	145.25	4,959
2022-06-20	146.30	149.75	139.00	146.80	5,027
2022-06-17	143.35	146.20	136.20	146.20	9,399
2022-06-16	145.85	145.85	138.60	144.30	15,520
2022-06-15	145.35	145.35	138.10	145.15	8,278
2022-06-14	146.80	146.80	139.50	143.35	14,357
2022-06-13	145.05	145.25	137.80	145.25	14,640
2022-06-10	151.55	151.55	144.00	146.40	22,063
2022-06-09	157.45	157.45	149.60	152.50	9,438
2022-06-08	152.60	155.05	145.00	155.05	2,145
2022-06-07	152.20	154.90	144.60	154.90	24,248
2022-06-06	158.30	158.30	158.30	158.30	0
2022-06-03	158.30	158.30	158.30	158.30	0
2022-06-02	158.30	158.30	158.30	158.30	0
2022-06-01	165.45	165.45	157.20	158.30	4,169
2022-05-31	163.55	166.30	155.40	166.30	6,719
2022-05-30	167.85	167.85	159.50	164.30	2,306
2022-05-27	159.75	166.20	151.80	166.20	10,102
2022-05-26	162.40	162.40	162.40	162.40	0
2022-05-25	162.60	163.05	154.50	162.40	307
2022-05-24	160.20	162.40	152.20	162.40	5,214
2022-05-23	162.90	163.75	154.80	160.40	2,468
2022-05-20	163.15	164.80	155.00	164.80	540
2022-05-19	161.25	161.25	153.20	158.70	203,769
2022-05-18	155.65	159.25	147.90	159.25	2,515
2022-05-17	162.10	162.10	154.00	158.80	5,050
2022-05-16	156.40	156.60	148.60	156.60	168,024
2022-05-13	158.40	158.60	150.50	155.65	5,870
2022-05-12	153.85	157.65	146.20	157.65	35,302
2022-05-11	148.40	151.85	141.00	151.85	11,664
2022-05-10	147.75	147.75	140.40	147.65	17,549
2022-05-09	152.10	152.10	144.50	144.70	2,218
2022-05-06	153.45	154.10	145.80	151.25	11,459
2022-05-05	156.00	157.25	148.20	157.25	19,772
2022-05-04	156.80	157.65	149.00	154.40	5,479
2022-05-03	162.10	162.10	154.00	160.30	14,188
2022-05-02	161.65	161.65	161.65	161.65	0
2022-04-29	161.25	161.65	153.20	161.65	8,529
2022-04-28	160.80	162.30	152.80	162.30	9,775
2022-04-27	160.20	162.30	152.20	162.30	18,349
2022-04-26	163.05	163.05	154.90	161.45	9,741
2022-04-25	166.70	166.70	158.40	161.85	10,382
2022-04-22	167.35	168.90	159.00	168.90	32,182
2022-04-21	168.40	170.70	160.00	170.70	20,674
2022-04-20	168.90	168.90	160.50	166.30	28,324
2022-04-19	180.60	180.60	166.40	166.40	41,249
2022-04-18	183.05	183.05	183.05	183.05	0
2022-04-15	183.05	183.05	183.05	183.05	0
2022-04-14	184.50	184.50	175.30	183.05	29,149
2022-04-13	191.05	191.05	179.65	183.05	18,652
2022-04-12	193.75	193.75	184.10	186.70	4,772
2022-04-11	187.75	187.75	178.40	187.65	14,915
2022-04-08	187.15	188.70	177.80	188.70	26,605
2022-04-07	190.10	190.10	180.60	187.05	8,051
2022-04-06	196.45	196.45	186.70	190.00	12,521
2022-04-05	196.00	196.00	186.20	193.00	20,294
2022-04-04	189.45	191.45	180.00	191.45	6,942
2022-04-01	193.60	193.60	184.00	189.65	26,215
2022-03-31	190.30	193.40	180.80	193.40	34,868
2022-03-30	198.75	198.75	188.80	188.80	85,343
2022-03-29	197.00	197.00	187.20	195.65	2,215
2022-03-28	192.20	195.65	182.60	191.70	3,143
2022-03-25	192.25	192.65	182.70	192.65	7,749
2022-03-24	199.45	199.45	189.50	193.75	4,132
2022-03-23	211.10	211.10	200.60	203.05	23,064
2022-03-22	208.25	211.30	197.90	211.30	10,106
2022-03-21	210.50	210.50	200.00	205.15	10,756
2022-03-18	205.40	206.55	195.20	206.55	14,057
2022-03-17	200.40	204.25	190.40	203.65	8,978
2022-03-16	198.35	199.85	188.50	199.85	7,290
2022-03-15	201.35	201.35	191.30	199.05	17,489
2022-03-14	195.50	201.75	185.80	201.75	5,758
2022-03-11	192.65	195.50	183.10	195.50	13,029
2022-03-10	190.70	190.70	181.20	188.80	22,775
2022-03-09	189.25	189.25	179.80	187.65	88,707
2022-03-08	182.40	186.40	173.30	182.60	8,865
2022-03-07	181.45	185.15	172.40	185.15	13,186
2022-03-04	191.05	192.05	181.50	188.10	3,564
2022-03-03	189.05	194.75	179.60	194.75	12,797
2022-03-02	197.35	197.35	187.50	194.75	12,238
2022-03-01	200.45	200.45	190.50	195.30	7,928
2022-02-28	191.05	197.00	181.50	197.00	5,452
2022-02-25	195.05	196.40	185.30	196.40	15,935
2022-02-24	190.40	195.05	180.90	191.10	19,178
2022-02-23	198.55	201.60	188.70	197.55	14,998
2022-02-22	194.55	200.85	184.90	200.85	11,106
2022-02-21	208.45	208.45	198.10	198.75	12,102
2022-02-18	212.80	212.80	202.20	210.30	15,018
2022-02-17	215.10	215.10	204.40	214.10	13,130
2022-02-16	211.10	211.10	200.60	210.70	11,693
2022-02-15	206.50	208.05	196.20	208.05	8,361
2022-02-14	209.00	209.00	198.60	206.50	22,854
2022-02-11	209.80	212.00	199.40	212.00	28,256
2022-02-10	211.10	211.30	200.60	207.05	14,019
2022-02-09	200.80	208.20	190.80	208.20	8,606
2022-02-08	205.20	205.20	195.00	205.00	1,242
2022-02-07	200.60	205.00	190.60	205.00	10,039
2022-02-04	201.60	202.55	191.60	202.55	20,504
2022-02-03	203.05	203.05	192.90	201.15	9,406
2022-02-02	201.55	203.05	191.50	203.05	4,606
2022-02-01	203.50	203.50	193.40	202.10	4,126
2022-01-31	200.20	201.20	190.20	201.20	1,520
2022-01-28	192.20	196.40	182.60	196.25	2,770
2022-01-27	193.95	199.65	184.30	199.65	5,433
2022-01-26	189.05	193.75	179.60	193.75	7,744
2022-01-25	190.00	191.25	180.50	187.35	13,099
2022-01-24	196.60	196.60	186.80	189.55	6,309
2022-01-21	195.45	196.40	185.70	196.40	2,195
2022-01-20	192.25	198.10	182.70	198.10	18,305
2022-01-19	180.70	187.65	171.70	187.65	2,657
2022-01-18	184.80	184.80	175.60	183.05	27,496
2022-01-17	189.05	189.05	179.60	186.30	8,925
2022-01-14	191.05	191.05	181.50	190.30	3,640
2022-01-13	184.20	193.40	175.00	193.40	1,940
2022-01-12	184.20	184.40	175.00	184.40	877
2022-01-11	186.00	186.10	176.70	182.50	3,542
2022-01-10	193.95	193.95	184.30	187.65	6,229
2022-01-07	202.55	202.75	192.50	192.60	2,594
2022-01-06	197.95	197.95	197.95	197.95	0
2022-01-05	200.05	200.05	190.10	197.95	4,388
2022-01-04	197.95	197.95	188.10	197.95	16,753
2022-01-03	200.00	200.00	200.00	200.00	0
2021-12-31	200.00	200.00	200.00	200.00	0
2021-12-30	199.50	200.00	189.60	200.00	5,316
2021-12-29	196.45	196.45	186.70	196.45	7,522
2021-12-28	194.10	194.10	194.10	194.10	0
2021-12-27	194.10	194.10	194.10	194.10	0
2021-12-24	194.10	194.10	194.10	194.10	0
2021-12-23	193.00	194.10	183.40	194.10	1,337
2021-12-22	191.50	193.00	182.00	193.00	5,925
2021-12-21	194.35	194.35	184.70	193.00	170
2021-12-20	188.60	194.10	179.20	190.30	3,372
2021-12-17	190.10	191.65	180.60	191.65	8,841
2021-12-16	192.40	192.40	182.80	190.90	1,747
2021-12-15	186.00	190.10	176.70	190.10	2,744
2021-12-14	192.45	193.40	182.90	185.85	1,845
2021-12-13	207.05	207.05	195.85	195.85	7,801
2021-12-10	199.65	200.00	189.70	200.00	134,662
2021-12-09	209.00	209.00	198.60	201.95	17,570
2021-12-08	201.55	201.55	191.50	201.15	216
2021-12-07	198.55	200.65	188.70	200.65	672
2021-12-06	197.35	199.50	187.50	199.50	0
2021-12-03	200.85	202.75	190.90	198.70	3,860
2021-12-02	202.75	202.75	192.70	201.95	1,226
2021-12-01	203.65	204.80	193.50	204.80	5,537
2021-11-30	200.85	204.80	190.90	204.80	1,949
2021-11-29	201.40	204.20	191.40	204.20	536
2021-11-26	205.40	205.40	195.20	201.40	1,980
2021-11-25	207.85	207.85	197.50	207.25	1,071
2021-11-24	207.05	207.05	196.70	205.75	4,963
2021-11-23	210.70	210.70	200.20	208.60	448
2021-11-22	214.50	214.70	203.80	210.35	4,203
2021-11-19	212.40	213.20	201.80	213.20	1,174
2021-11-18	209.15	211.10	198.70	211.10	3,330
2021-11-17	207.25	207.25	196.90	206.30	106
2021-11-16	201.00	204.20	191.00	204.20	857
2021-11-15	199.25	199.25	189.30	198.90	742
2021-11-12	200.45	200.45	190.50	200.05	2,165
2021-11-11	201.95	201.95	191.90	201.15	11,234
2021-11-10	202.30	202.50	192.20	202.50	5,381
2021-11-09	203.25	203.25	193.10	201.55	1,313
2021-11-08	204.45	204.45	194.30	204.45	3,430
2021-11-05	202.75	207.30	192.70	202.30	4,223
2021-11-04	197.60	202.30	187.80	202.30	35,653
2021-11-03	196.60	197.20	186.80	197.20	919
2021-11-02	197.00	197.00	187.20	196.60	637
2021-11-01	198.10	198.10	188.20	197.40	5,500
2021-10-29	196.65	199.05	186.90	199.05	2,135
2021-10-28	199.25	199.25	189.30	198.90	62
2021-10-27	195.10	196.00	185.40	196.00	10,485
2021-10-26	197.75	197.75	187.90	195.65	208
2021-10-25	195.30	197.20	185.60	196.65	12,553
2021-10-22	194.15	199.25	184.50	197.35	1,711
2021-10-21	194.70	197.80	185.00	197.80	1,360
2021-10-20	196.40	196.80	186.60	196.80	4,348
2021-10-19	196.20	196.20	186.40	196.20	914
2021-10-18	196.00	196.00	186.20	193.60	2,479
2021-10-15	192.00	195.05	182.40	195.05	1,564
2021-10-14	197.95	197.95	188.10	197.15	1,657
2021-10-13	195.25	196.25	185.50	196.25	1,155
2021-10-12	186.40	190.75	177.10	190.75	2,764
2021-10-11	185.45	187.85	176.20	187.85	3,313
2021-10-08	191.05	191.05	181.50	189.75	3,431
2021-10-07	192.85	196.40	183.30	187.45	4,809
2021-10-06	187.05	187.05	177.70	185.55	10,355
2021-10-05	185.75	185.75	176.50	185.55	1,547
2021-10-04	190.75	190.75	181.30	188.30	2,701
2021-10-01	186.40	189.45	177.10	189.45	3,615
2021-09-30	184.20	186.20	175.00	186.20	1,449
2021-09-29	186.80	187.55	177.50	184.00	5,413
2021-09-28	186.90	188.20	177.60	187.75	3,709
2021-09-27	192.40	192.45	182.80	192.45	2,039
2021-09-24	197.00	197.00	187.20	192.20	3,596
2021-09-23	189.05	190.40	179.60	190.40	8,755
2021-09-22	186.50	190.75	177.20	187.15	4,602
2021-09-21	186.00	186.80	176.70	186.80	14,642
2021-09-20	192.25	192.25	182.70	186.40	15,954
2021-09-17	196.80	196.80	187.00	195.45	4,674
2021-09-16	197.35	198.35	187.50	198.35	12,517
2021-09-15	200.25	200.25	190.30	199.45	744
2021-09-14	200.45	200.45	190.50	200.40	3,316
2021-09-13	200.25	204.45	190.30	201.55	1,566
2021-09-10	204.80	204.85	194.60	201.00	3,725
2021-09-09	200.45	201.55	190.50	201.55	2,145
2021-09-08	208.45	208.45	198.10	201.75	9,067
2021-09-07	212.80	212.80	202.20	212.20	3,259
2021-09-06	212.60	212.60	202.00	211.50	7,857
2021-09-03	213.60	214.30	203.00	214.30	5,358
2021-09-02	212.20	212.20	201.60	211.70	94,451
2021-09-01	214.90	215.70	204.20	215.70	4,398
2021-08-31	216.00	216.00	205.20	212.00	8,891
2021-08-30	216.00	216.00	216.00	216.00	0
2021-08-27	209.75	216.00	199.30	216.00	792
2021-08-26	213.00	213.60	202.40	213.60	588
2021-08-25	217.20	217.20	206.40	216.60	4,104
2021-08-24	216.80	216.80	206.00	216.60	152
2021-08-23	221.20	221.20	210.20	216.80	2,352
2021-08-20	219.50	220.00	208.60	220.00	1,185
2021-08-19	218.30	219.10	207.40	219.10	8,406
2021-08-18	218.90	222.10	208.00	222.10	8,710
2021-08-17	219.30	220.20	208.40	220.20	1,902
2021-08-16	220.20	220.40	209.20	220.40	66,529
2021-08-13	220.60	220.60	209.60	219.30	8,075
2021-08-12	221.40	221.40	210.40	220.80	3,972
2021-08-11	221.80	222.10	210.80	222.10	2,978
2021-08-10	220.20	220.40	209.20	220.40	2,980
2021-08-09	219.10	219.10	208.20	217.80	3,740
2021-08-06	220.00	220.00	209.00	219.50	2,900
2021-08-05	218.50	220.60	207.60	220.60	621
2021-08-04	216.20	216.20	205.40	215.10	3,624
2021-08-03	216.60	216.80	205.80	216.80	2,135
2021-08-02	210.30	213.00	199.80	213.00	652
2021-07-30	213.40	213.40	202.80	210.50	2,019
2021-07-29	214.70	214.70	204.00	212.60	10,173
2021-07-28	214.30	216.60	203.60	216.60	1,466
2021-07-27	207.65	209.55	197.30	209.55	857
2021-07-26	208.45	208.45	198.10	206.10	102
2021-07-23	205.15	205.75	194.90	205.75	1,059
2021-07-22	204.60	207.50	194.40	207.05	608
2021-07-21	210.50	210.50	200.00	205.35	2,635
2021-07-20	204.20	204.25	194.00	204.25	556
2021-07-19	212.20	212.20	201.60	203.25	1,144
2021-07-16	205.20	205.95	195.00	205.95	0
2021-07-15	207.85	207.85	197.50	206.50	350
2021-07-14	211.30	211.30	200.80	210.10	1,739
2021-07-13	217.80	217.80	207.00	213.60	2
2021-07-12	210.70	213.00	200.20	213.00	2,959
2021-07-09	205.20	205.80	195.00	205.80	4,748
2021-07-08	206.35	208.65	196.10	204.45	1,892
2021-07-07	208.60	208.60	198.20	206.70	3,298
2021-07-06	202.70	202.70	192.60	202.30	1,872
2021-07-05	201.00	201.15	191.00	201.15	268
2021-07-02	198.50	200.00	188.60	200.00	120
2021-07-01	193.15	195.70	183.50	195.05	2,696
2021-06-30	197.80	197.80	188.00	195.10	1,023
2021-06-29	193.95	194.35	184.30	194.35	42
2021-06-28	196.80	196.80	187.00	195.10	6,026
2021-06-25	192.65	192.65	192.65	192.65	0
2021-06-24	191.45	192.65	181.90	192.65	1,211
2021-06-23	197.95	197.95	188.10	195.25	6,442
2021-06-22	192.45	194.10	182.90	194.10	44,250
2021-06-21	197.75	200.00	187.90	194.70	8,961
2021-06-18	197.20	202.50	187.40	202.50	21,025
2021-06-17	197.95	198.50	188.10	198.50	1,959
2021-06-16	202.50	202.50	192.40	200.25	2,596
2021-06-15	201.75	203.05	191.70	203.05	0
2021-06-14	200.80	202.50	190.80	202.50	4,579
2021-06-11	207.45	207.45	197.10	201.60	153
2021-06-10	207.65	207.65	197.30	205.75	701
2021-06-09	206.90	206.90	196.60	204.65	406
2021-06-08	202.35	203.85	192.30	203.85	2,836
2021-06-07	201.80	201.80	191.80	199.85	10,072
2021-06-04	195.70	197.35	186.00	197.35	2,305
2021-06-03	196.65	197.35	186.90	197.35	0
2021-06-02	197.40	197.75	187.60	197.75	265
2021-06-01	195.50	195.70	185.80	195.70	775
2021-05-31	193.35	193.35	193.35	193.35	0
2021-05-28	192.40	193.35	182.80	193.35	22
2021-05-27	192.40	192.65	182.80	192.65	43
2021-05-26	192.20	192.20	182.60	192.00	2,439
2021-05-25	191.45	195.45	181.90	191.65	5,344
2021-05-24	189.15	190.10	179.70	190.10	486
2021-05-21	190.20	190.30	180.70	190.30	2,812
2021-05-20	190.20	190.70	180.70	190.70	3,052
2021-05-19	190.40	190.55	180.90	190.55	4,228
2021-05-18	188.20	189.45	178.80	189.45	1,994
2021-05-17	187.15	189.35	177.80	189.35	116
2021-05-14	187.65	188.60	178.30	188.60	2,089
2021-05-13	184.90	184.90	184.90	184.90	0
2021-05-12	182.20	183.65	173.10	184.90	2
2021-05-11	186.60	186.60	177.30	184.90	150
2021-05-10	186.70	186.70	177.40	186.50	228
2021-05-07	185.45	185.45	176.20	185.35	1,214
2021-05-06	184.10	184.70	174.90	184.70	148
2021-05-05	183.55	183.55	174.40	182.70	3,310
2021-05-04	182.20	182.20	173.10	182.20	10,644
2021-05-03	178.90	178.90	178.90	178.90	0
2021-04-30	177.65	179.55	168.80	178.90	4,377
2021-04-29	178.70	178.90	169.80	178.90	3,609
2021-04-28	178.50	178.60	169.60	178.60	125,650
2021-04-27	180.20	180.20	171.20	179.05	440
2021-04-26	181.45	182.40	172.40	182.40	841
2021-04-23	182.40	182.40	173.30	182.30	262
2021-04-22	178.00	179.65	169.10	179.65	818
2021-04-21	177.65	178.30	168.80	178.30	792
2021-04-20	178.80	178.80	169.90	176.60	2,069
2021-04-19	179.75	180.30	170.80	176.80	2,539
2021-04-16	177.05	179.55	168.20	179.55	440
2021-04-15	174.00	174.00	165.30	173.85	523
2021-04-14	174.20	174.20	165.50	173.65	1,247
2021-04-13	167.65	173.05	159.30	173.05	2,978
2021-04-12	165.75	167.65	157.50	167.65	121,902
2021-04-09	164.90	165.15	156.70	165.15	682
2021-04-08	164.80	164.80	156.60	164.30	1,223
2021-04-07	162.10	162.70	154.00	162.70	1,272
2021-04-06	161.85	161.85	153.80	161.85	8,951
2021-04-05	157.60	157.60	157.60	157.60	0
2021-04-02	157.60	157.60	157.60	157.60	0
2021-04-01	159.85	161.05	151.90	157.60	634
2021-03-31	158.30	158.30	150.40	157.60	2,024
2021-03-30	157.00	157.00	149.20	156.80	2,220
2021-03-29	157.40	158.30	149.60	158.30	2,641
2021-03-26	157.60	158.10	149.80	158.10	5,275
2021-03-25	164.60	164.60	156.40	161.20	3,005
2021-03-24	163.30	164.60	155.20	164.60	8,556
2021-03-23	162.70	164.40	154.60	164.40	21,902
2021-03-22	166.10	166.10	157.80	163.50	106,809
2021-03-19	161.00	162.10	153.00	162.10	7,686
2021-03-18	165.40	165.40	157.20	161.80	1,283
2021-03-17	169.80	169.80	161.40	165.00	1,190
2021-03-16	168.00	170.10	159.60	170.10	4,769
2021-03-15	167.50	168.00	159.20	168.00	5,029
2021-03-12	167.30	167.30	159.00	166.30	2,376
2021-03-11	164.80	164.80	156.60	164.60	9,696
2021-03-10	164.40	166.70	156.20	166.70	8,529
2021-03-09	163.50	163.50	155.40	163.50	1,970
2021-03-08	162.90	163.50	154.80	163.50	6,760
2021-03-05	163.70	163.70	155.60	163.10	4,098
2021-03-04	164.00	165.00	155.80	165.00	7,354
2021-03-03	161.60	166.10	153.60	162.90	37,489
2021-03-02	163.50	164.60	155.40	164.60	6,849
2021-03-01	161.00	164.80	153.00	164.80	9,912
2021-02-26	157.20	157.40	149.40	157.40	1,518
2021-02-25	160.20	160.40	152.20	160.40	16,261
2021-02-24	159.30	161.40	151.40	161.40	10,031
2021-02-23	159.10	160.60	151.20	160.60	14,973
2021-02-22	155.50	158.30	147.80	158.30	2,375
2021-02-19	157.80	157.80	150.00	156.20	15,289
2021-02-18	156.60	157.20	148.80	157.20	9,268
2021-02-17	158.30	158.30	150.40	157.40	3,156
2021-02-16	161.40	162.50	153.40	159.10	1,200
2021-02-15	161.60	161.80	153.60	161.80	3,245
2021-02-12	161.60	164.20	153.60	164.20	6,367
2021-02-11	161.00	161.00	153.00	160.40	1,994
2021-02-10	163.50	163.50	155.40	161.80	2,931
2021-02-09	160.40	163.70	152.40	163.70	5,659
2021-02-08	161.60	161.80	153.60	161.80	9,218
2021-02-05	164.80	164.80	156.60	163.50	2,914
2021-02-04	165.60	165.60	157.40	165.60	1,379
2021-02-03	167.10	167.10	158.80	167.10	3,301
2021-02-02	165.20	165.20	157.00	164.60	8,503
2021-02-01	159.70	162.10	151.80	162.10	14,132
2021-01-29	163.30	163.30	155.20	160.40	12,020
2021-01-28	161.60	162.70	153.60	162.70	8,420
2021-01-27	163.30	164.20	155.20	164.20	16,285
2021-01-26	159.10	161.00	151.20	161.00	5,341
2021-01-25	164.00	164.00	155.80	160.00	3,086
2021-01-22	165.60	165.60	157.40	164.40	20,197
2021-01-21	168.40	168.40	160.00	168.20	12,352
2021-01-20	169.40	169.40	161.00	168.60	1,219
2021-01-19	165.00	169.60	156.80	169.60	23,677
2021-01-18	164.60	165.40	156.40	165.40	2,790
2021-01-15	165.40	166.50	157.20	166.50	24,222
2021-01-14	163.30	163.30	155.20	163.30	13,667
2021-01-13	161.80	162.70	153.80	162.70	17,402
2021-01-12	164.80	164.80	156.60	164.00	9,498
2021-01-11	169.60	169.60	161.20	166.30	896
2021-01-08	166.90	170.10	158.60	170.10	3,008
2021-01-07	168.80	168.80	160.40	165.40	8,042
2021-01-06	170.10	170.10	170.10	170.10	0
2021-01-05	168.60	169.20	160.20	170.10	2,202
2021-01-04	173.20	173.60	164.60	170.10	21,088
2021-01-01	173.20	173.20	173.20	173.20	0
2020-12-31	173.20	173.20	173.20	173.20	0
2020-12-30	173.80	173.80	165.20	173.20	5,679
2020-12-29	169.40	172.60	161.00	172.60	4,820
2020-12-28	169.80	169.80	169.80	169.80	0
2020-12-25	169.80	169.80	169.80	169.80	0
2020-12-24	169.80	169.80	169.80	169.80	0
2020-12-23	165.20	169.80	157.00	169.80	7,978
2020-12-22	162.70	164.20	154.60	164.20	7,657
2020-12-21	163.30	163.70	155.20	163.70	5,746
2020-12-18	166.90	170.30	158.60	166.90	6,393
2020-12-17	168.40	168.40	160.00	168.20	3,044
2020-12-16	165.80	165.80	157.60	165.80	9,016
2020-12-15	164.00	164.60	155.80	164.60	6,475
2020-12-14	167.70	167.70	159.40	167.10	8,192
2020-12-11	165.40	165.40	157.20	164.40	5,970
2020-12-10	163.50	164.80	155.40	164.80	365
2020-12-09	165.20	166.30	157.00	166.30	4,552
2020-12-08	170.90	170.90	162.40	164.60	19,918
2020-12-07	173.20	176.00	164.60	176.00	6,201
2020-12-04	172.60	173.20	164.00	173.20	0
2020-12-03	171.30	171.70	162.80	171.70	6,206
2020-12-02	172.40	173.80	163.80	173.80	7,567
2020-12-01	177.80	177.80	169.00	173.00	135
2020-11-30	176.40	176.40	167.60	175.50	11,606
2020-11-27	179.50	179.50	170.60	178.70	269
2020-11-26	182.90	182.90	173.80	182.10	0
2020-11-25	181.80	185.20	172.80	183.10	741
2020-11-24	181.40	182.10	172.40	182.10	5,757
2020-11-23	179.10	180.00	170.20	180.00	1,614
2020-11-20	176.80	178.10	168.00	178.10	2,239
2020-11-19	177.20	180.20	168.40	180.20	637
2020-11-18	177.20	177.60	168.40	177.60	2,412
2020-11-17	178.30	178.30	169.40	178.30	0
2020-11-16	176.60	180.20	167.80	180.20	1,998
2020-11-13	173.40	173.40	164.80	172.80	1,477
2020-11-12	173.60	175.10	165.00	175.10	28
2020-11-11	169.60	176.00	161.20	176.00	453
2020-11-10	165.60	170.70	157.40	170.70	2,796
2020-11-09	158.30	167.70	150.40	164.20	4,725
2020-11-06	154.50	156.00	146.80	156.00	0
2020-11-05	153.00	153.60	145.40	153.60	1,823
2020-11-04	148.40	150.30	141.00	150.30	10,215
2020-11-03	148.00	148.40	140.60	148.40	2,909
2020-11-02	144.40	144.40	137.20	144.40	411
2020-10-30	141.80	143.70	134.80	142.10	481
2020-10-29	142.10	145.20	135.00	142.10	422
2020-10-28	145.40	145.40	138.20	143.70	1,867
2020-10-27	150.50	150.50	143.00	146.90	525
2020-10-26	155.50	155.50	147.80	150.50	2,079
2020-10-23	157.80	158.10	150.00	158.10	1,141
2020-10-22	154.70	156.80	147.00	156.80	452
2020-10-21	161.60	161.60	153.60	156.80	187
2020-10-20	161.40	162.70	153.40	162.70	352
2020-10-19	158.70	161.40	150.80	156.20	0
2020-10-16	163.30	163.30	155.20	156.20	13
2020-10-15	156.40	162.10	148.60	162.10	2,408
2020-10-14	149.80	149.80	142.40	148.80	1,963
2020-10-13	149.80	150.70	142.40	150.70	0
2020-10-12	148.40	148.40	141.00	147.30	2,380
2020-10-09	150.70	150.70	143.20	147.50	617
2020-10-08	146.30	149.00	139.00	149.00	0
2020-10-07	148.40	148.80	141.00	145.80	13,525
2020-10-06	147.50	147.50	140.20	147.30	0
2020-10-05	148.80	148.80	141.40	148.80	1,624
2020-10-02	146.30	146.30	139.00	145.60	3,351
2020-10-01	146.90	146.90	139.60	146.30	0
2020-09-30	144.20	146.90	137.00	146.90	22
2020-09-29	146.30	146.30	139.00	146.10	504
2020-09-28	146.70	147.10	139.40	147.10	125
2020-09-25	146.90	146.90	139.60	142.70	873
2020-09-24	145.40	147.50	138.20	144.60	19,991
2020-09-23	146.10	146.10	138.80	146.10	2,042
2020-09-22	145.40	145.40	138.20	145.00	3,171
2020-09-21	152.20	152.20	144.60	144.60	258
2020-09-18	150.10	150.10	142.60	150.10	29,725
2020-09-17	146.70	149.20	139.40	149.20	11,677
2020-09-16	144.80	147.10	137.60	147.10	11,459
2020-09-15	143.70	143.70	136.60	143.50	11,225
2020-09-14	146.30	146.30	139.00	142.90	1,653
2020-09-11	142.50	145.80	135.40	145.80	548
2020-09-10	142.70	142.70	135.60	141.00	0
2020-09-09	138.30	141.00	131.40	141.00	94
2020-09-08	137.40	138.50	130.60	138.50	0
2020-09-07	133.80	136.60	127.20	136.60	5,901
2020-09-04	134.50	137.40	127.80	131.70	1,026
2020-09-03	132.00	136.40	125.40	136.40	0
2020-09-02	127.10	130.10	120.80	130.10	6
2020-09-01	124.40	124.40	118.20	124.40	183
2020-08-28	132.60	132.60	126.00	132.40	0
2020-08-27	131.70	131.70	125.20	130.70	17
2020-08-26	131.10	131.50	124.60	131.50	0
2020-08-25	133.20	133.80	126.60	131.10	0
2020-08-24	132.40	132.40	125.80	132.00	123
2020-08-21	132.40	132.40	125.80	132.00	0
2020-08-20	130.30	131.50	123.80	131.50	45
2020-08-19	130.30	130.70	123.80	130.70	264
2020-08-18	132.00	132.00	125.40	130.90	414
2020-08-17	134.10	134.70	127.40	132.20	0
2020-08-14	134.30	134.30	127.60	133.60	85
2020-08-13	134.10	136.20	127.40	136.20	249
2020-08-12	134.90	134.90	128.20	133.60	138
2020-08-11	134.90	136.00	128.20	136.00	309
2020-08-10	135.70	136.00	129.00	136.00	1,694
2020-08-07	136.00	136.00	129.20	136.00	3,906
2020-08-06	135.30	136.00	128.60	136.00	0
2020-08-05	133.40	133.40	126.80	133.40	195
2020-08-04	133.60	133.60	127.00	132.80	123
2020-08-03	136.00	136.00	129.20	133.20	236
2020-07-31	133.40	136.60	126.80	134.10	57
2020-07-30	137.20	137.20	130.40	134.70	0
2020-07-29	132.40	134.70	125.80	134.70	570
2020-07-28	131.30	131.30	124.80	131.10	0
2020-07-27	133.00	133.00	126.40	132.60	0
2020-07-24	134.10	134.10	127.40	133.40	86
2020-07-23	137.40	137.40	130.60	134.70	0
2020-07-22	136.20	136.20	129.40	136.20	0
2020-07-21	134.70	136.20	128.00	136.20	0
2020-07-20	134.70	134.70	128.00	134.10	2,272
2020-07-17	135.50	135.50	128.80	134.10	2,841
2020-07-16	137.20	140.00	130.40	134.50	0
2020-07-15	135.50	135.50	128.80	134.50	0
2020-07-14	134.50	134.50	127.80	134.50	458
2020-07-13	134.70	134.70	128.00	134.10	8
2020-07-10	134.10	136.40	127.40	133.80	3,816
2020-07-09	136.60	136.60	129.80	133.20	8,961
2020-07-08	132.40	136.00	125.80	136.00	166
2020-07-07	136.60	136.60	129.80	134.70	17
2020-07-06	135.70	138.10	129.00	138.10	8
2020-07-03	135.70	135.70	129.00	134.10	1,662
2020-07-02	135.50	136.60	128.80	134.30	1,011
2020-07-01	132.20	134.50	125.60	134.50	1,612
2020-06-30	131.30	132.20	124.80	130.10	0
2020-06-29	134.70	135.50	128.00	135.30	0
2020-06-26	133.60	135.30	127.00	133.20	255
2020-06-25	134.50	134.50	127.80	137.40	259
2020-06-24	137.60	137.60	130.80	137.00	243
2020-06-23	140.00	140.00	133.00	137.00	0
2020-06-22	143.50	143.50	136.40	138.50	1,881
2020-06-19	145.00	145.00	145.00	145.00	0
2020-06-18	145.20	148.00	138.00	145.00	0
2020-06-17	142.90	145.60	135.80	141.40	0
2020-06-16	141.40	144.40	134.40	141.40	966
2020-06-15	134.30	136.00	127.60	136.00	2,607
2020-06-12	136.40	138.30	129.60	138.30	0
2020-06-11	140.40	140.40	133.40	140.20	2,515
2020-06-10	145.20	149.80	138.00	144.20	2,228
2020-06-09	152.00	152.00	142.90	142.90	4,029
2020-06-08	148.60	151.10	141.20	151.10	1,540
2020-06-05	152.00	152.00	144.40	148.40	3,942
2020-06-04	147.10	149.80	139.80	149.80	3,130
2020-06-03	142.70	145.40	135.60	145.40	2,668
2020-06-02	139.50	143.50	132.60	143.50	751
2020-06-01	142.90	142.90	135.80	140.00	697
2020-05-29	140.40	140.40	133.40	140.20	122
2020-05-28	138.10	142.90	131.20	140.20	7,257
2020-05-27	139.10	139.10	132.20	137.40	4,863
2020-05-26	137.40	137.40	130.60	137.40	145
2020-05-20	134.30	134.30	127.60	134.50	0
2020-05-19	138.10	138.10	131.20	134.50	0
2020-05-18	127.30	133.40	121.00	133.40	11,032
2020-05-15	124.20	124.80	118.00	124.80	9,893
2020-05-14	126.50	126.50	120.20	120.60	8,675
2020-05-13	131.70	131.70	125.20	127.50	0
2020-05-12	133.60	134.50	127.00	131.70	478
2020-05-11	138.10	138.10	131.20	132.20	0
2020-05-07	130.90	131.30	124.40	131.30	0
2020-05-06	130.90	130.90	124.40	129.80	0
2020-05-05	127.70	131.10	121.40	130.70	693
2020-05-04	136.00	136.00	125.80	125.80	113
2020-04-30	137.60	137.80	130.80	137.40	5,832
2020-04-29	137.20	140.40	130.40	137.40	0
2020-04-28	136.00	138.10	129.20	134.10	18,552
2020-04-27	135.70	137.00	129.00	134.10	22,221
2020-04-24	134.10	134.10	127.40	130.90	0
2020-04-23	132.20	133.00	125.60	133.00	8,402
2020-04-22	132.40	135.10	125.80	131.30	14,217
2020-04-21	140.00	140.00	131.30	131.30	0
2020-04-20	140.60	140.60	133.60	138.10	531
2020-04-17	137.60	140.20	130.80	139.70	30,769
2020-04-16	146.50	146.50	133.20	136.00	98
2020-04-15	153.00	153.00	145.40	146.30	73
2020-04-09	158.50	162.50	150.60	155.30	0
2020-04-08	156.40	156.40	148.60	155.30	265
2020-04-07	151.10	158.70	143.60	148.60	365
2020-04-06	139.70	148.60	132.80	139.10	620
2020-04-03	141.00	141.80	134.00	140.20	0
2020-04-03	141.00	141.80	134.00	139.10	240
2020-04-02	143.70	140.20	140.20	140.20	3,977
2020-04-02	143.70	146.50	136.60	142.10	793
2020-04-01	148.20	142.10	142.10	142.10	185
2020-04-01	148.20	152.00	140.80	152.60	0
2020-03-31	153.80	158.90	146.20	152.60	2,578
2020-03-31	153.80	158.90	146.20	151.30	640
2020-03-30	150.50	151.30	143.00	151.30	457
2020-03-30	150.50	151.30	143.00	147.70	45
2020-03-28	154.50	154.50	147.70	147.70	0
2020-03-27	154.50	154.50	146.80	153.40	0
2020-03-26	146.50	153.40	139.20	153.40	622
2020-03-25	152.60	156.60	145.00	145.20	92
2020-03-24	140.40	142.30	133.40	134.70	0
2020-03-23	145.00	145.00	134.90	148.60	0
2020-03-20	150.90	155.10	143.40	146.10	0
2020-03-19	137.40	146.10	130.60	138.10	54
2020-03-18	147.50	147.50	138.10	148.20	0
2020-03-17	158.50	161.40	142.70	157.80	0
2020-03-16	159.30	159.30	151.40	166.10	0
2020-03-13	169.00	176.20	160.00	161.20	774
2020-03-12	173.60	176.00	161.00	182.70	0
2020-03-11	185.80	190.10	176.60	184.80	0
2020-03-10	188.60	196.30	179.20	186.70	42,401
2020-03-09	191.95	194.50	182.40	186.70	0
2020-03-06	202.10	204.35	192.20	198.30	0
2020-03-05	209.05	209.05	198.60	204.00	312
2020-03-04	202.45	204.00	192.40	202.55	0
2020-03-03	198.10	202.55	188.20	192.40	0
2020-03-02	195.85	200.10	186.20	195.40	214
2020-02-28	195.85	195.85	186.20	200.10	1,896
2020-02-27	205.90	205.90	195.80	207.15	1,116
2020-02-26	207.80	207.80	197.60	213.50	1,534
2020-02-25	215.25	218.75	204.50	216.25	0
2020-02-24	227.25	227.25	216.00	227.25	3,383
2020-02-21	223.50	227.25	212.50	227.25	3,827
2020-02-20	228.75	228.75	217.50	223.50	476
2020-02-19	223.00	224.00	212.00	224.00	0
2020-02-18	218.25	218.75	207.50	218.75	0
2020-02-17	218.75	218.75	208.00	218.25	1,162
2020-02-14	220.50	221.00	209.50	221.00	2,084
2020-02-13	214.00	218.75	203.50	218.75	508
2020-02-12	213.50	213.50	203.00	212.00	0
2020-02-11	213.50	213.50	203.00	212.00	129
2020-02-10	222.00	222.00	211.00	211.00	82
2020-02-07	235.25	235.25	223.50	225.25	3,495
2020-02-06	236.25	240.50	224.50	240.50	8,819
2020-02-05	236.75	236.75	225.00	236.25	7,454
2020-02-04	232.50	234.50	221.00	234.50	1,489
2020-02-03	232.50	232.50	221.00	232.50	735
2020-01-31	231.50	232.00	220.00	231.50	4,944
2020-01-30	231.50	231.50	220.00	231.50	0
2020-01-29	230.50	231.00	219.00	231.00	0
2020-01-28	230.00	231.50	218.50	231.50	139
2020-01-27	231.00	231.50	219.50	231.50	5,189
2020-01-24	234.00	234.00	222.50	232.50	10,372
2020-01-23	231.00	231.50	219.50	231.50	475
2020-01-22	230.00	236.25	218.50	232.00	8,197
2020-01-21	228.75	231.00	217.50	231.00	155
2020-01-20	234.50	234.50	223.00	234.00	12
2020-01-17	232.50	233.00	221.00	233.00	326
2020-01-16	228.75	231.00	217.50	231.00	6,633
2020-01-15	230.00	230.00	218.50	230.00	7,946
2020-01-14	228.25	230.00	217.00	230.00	31
2020-01-13	227.75	230.00	216.50	230.00	583
2020-01-10	227.25	228.25	216.00	228.25	478
2020-01-09	227.75	227.75	216.50	227.25	647
2020-01-08	227.25	227.25	216.00	225.75	736
2020-01-07	230.50	230.50	219.00	230.50	819
2020-01-06	228.25	228.25	228.25	228.25	0
2020-01-03	231.50	231.50	220.00	228.25	215
2020-01-02	227.25	227.25	216.00	226.75	1,338
2019-12-31	228.25	228.25	228.25	228.25	0
2019-12-30	227.25	228.25	216.00	228.25	683
2019-12-27	226.25	229.25	215.00	229.25	750
2019-12-24	225.25	225.25	225.25	225.25	0
2019-12-23	225.25	225.25	214.00	225.25	0
2019-12-20	221.00	221.00	210.00	221.00	696
2019-12-19	216.25	221.50	205.50	221.50	1,630
2019-12-18	217.75	217.75	207.00	215.75	0
2019-12-17	217.25	217.25	206.50	217.25	42
2019-12-16	211.00	217.75	200.50	217.75	602
2019-12-13	213.00	213.00	202.50	212.50	2,696
2019-12-12	210.15	210.15	199.80	209.25	662
2019-12-11	210.15	210.15	199.80	208.70	0
2019-12-10	211.00	211.50	200.50	211.50	1,549
2019-12-09	208.70	208.70	198.40	208.70	1,441
2019-12-06	205.90	205.90	195.80	206.25	928
2019-12-05	205.90	206.25	195.80	204.80	0
2019-12-04	203.00	204.80	193.00	204.80	125
2019-12-03	206.80	207.80	196.60	203.55	951
2019-12-02	207.15	207.35	196.80	207.35	135
2019-11-29	206.70	206.70	196.40	204.90	26
2019-11-28	206.25	207.35	196.00	207.35	259
2019-11-27	209.15	209.15	198.80	206.80	4,030
2019-11-26	204.80	209.15	194.60	209.15	19,112
2019-11-25	207.35	207.35	197.20	202.55	4,418
2019-11-22	206.70	206.70	196.40	205.25	951
2019-11-21	207.15	208.15	196.80	208.15	0
2019-11-20	206.80	209.25	196.60	209.25	2,014
2019-11-19	208.70	209.05	198.40	209.05	0
2019-11-18	208.25	208.25	198.00	207.80	1,764
2019-11-15	205.25	205.45	195.00	205.45	414
2019-11-14	200.20	202.45	190.40	202.45	190
2019-11-13	198.20	202.10	188.40	202.10	652
2019-11-12	197.65	198.65	187.80	198.65	263
2019-11-11	194.50	194.50	185.00	194.50	205
2019-11-08	191.60	193.05	182.20	193.05	355
2019-11-07	191.15	192.05	181.80	192.05	140
2019-11-06	189.40	190.10	180.00	190.10	862
2019-11-05	192.60	192.60	183.20	190.30	2,055
2019-11-04	195.30	195.30	185.60	193.95	1,791
2019-11-01	193.95	198.10	184.40	198.10	888
2019-10-31	192.50	193.40	183.00	193.40	99
2019-10-30	190.50	190.50	181.00	190.10	395
2019-10-29	192.05	192.05	182.60	190.50	1,892
2019-10-28	191.05	191.05	181.60	190.50	1,057
2019-10-25	190.50	191.05	181.00	191.05	818
2019-10-24	188.80	189.60	179.40	189.60	969
2019-10-23	189.20	189.20	179.80	188.40	2,578
2019-10-22	190.50	190.70	181.00	190.70	1,012
2019-10-21	199.10	199.10	188.00	191.15	499
2019-10-18	200.20	203.00	190.40	199.10	2,664
2019-10-17	202.55	205.35	192.60	205.35	2,529
2019-10-16	204.80	206.70	194.60	206.70	549
2019-10-15	205.25	206.80	195.00	206.80	208
2019-10-14	205.25	205.25	195.00	203.90	2,272
2019-10-11	204.90	204.90	194.80	203.90	855
2019-10-10	207.15	207.15	196.80	205.90	966
2019-10-09	205.90	208.15	195.80	208.15	0
2019-10-08	209.05	209.05	198.60	202.90	820
2019-10-07	209.05	209.05	198.60	208.15	0
2019-10-04	207.15	207.15	196.80	207.15	503
2019-10-03	208.25	208.70	198.00	208.70	427
2019-10-02	216.75	216.75	206.00	211.00	111
2019-10-01	216.25	216.75	205.50	216.75	498
2019-09-30	214.00	217.75	203.50	217.75	0
2019-09-27	213.50	213.50	203.00	213.50	0
2019-09-26	207.35	212.50	197.20	212.50	5,968
2019-09-25	208.70	208.70	198.40	207.35	0
2019-09-24	207.80	207.80	197.60	207.15	0
2019-09-23	202.45	206.70	192.40	206.70	0
2019-09-20	202.90	202.90	192.80	200.65	49,353
2019-09-19	202.55	203.00	192.60	203.00	2,039
2019-09-18	198.10	202.55	188.20	199.55	3,039
2019-09-17	191.95	195.30	182.40	195.30	2,455
2019-09-16	193.95	193.95	184.40	191.95	523
2019-09-13	196.20	196.40	186.40	192.60	1,222
2019-09-12	196.30	197.65	186.60	197.65	0
2019-09-11	196.75	198.10	187.00	198.10	666
2019-09-10	201.00	201.00	191.00	198.65	0
2019-09-09	204.80	204.80	194.60	199.55	26
2019-09-06	200.20	200.65	190.40	200.65	3,327
2019-09-05	207.80	207.80	197.60	201.45	925
2019-09-04	205.90	206.25	195.80	206.25	411
2019-09-03	205.25	205.25	195.00	204.00	91
2019-09-02	203.00	203.45	193.00	203.45	83
2019-08-30	201.55	201.55	191.60	202.00	201
2019-08-29	202.10	202.10	192.20	200.00	451
2019-08-28	208.70	209.05	198.40	200.00	166
2019-08-27	194.30	198.10	184.60	198.10	363
2019-08-23	193.40	193.40	183.80	194.40	243
2019-08-22	194.95	194.95	185.40	194.40	50
2019-08-21	193.85	194.40	184.20	194.40	87
2019-08-20	192.05	192.40	182.60	192.40	350
2019-08-19	191.60	192.40	182.20	192.40	122
2019-08-16	188.00	191.95	178.60	190.50	808
2019-08-15	181.80	188.20	172.80	188.20	192
2019-08-14	181.20	181.80	172.20	181.80	789
2019-08-13	182.50	182.50	173.40	182.10	177
2019-08-12	184.00	184.00	174.80	181.20	497
2019-08-09	180.40	180.40	171.40	179.10	171
2019-08-08	181.40	181.40	172.40	179.70	0
2019-08-07	181.80	182.30	172.80	178.90	103
2019-08-06	180.00	182.90	171.00	182.90	3
2019-08-05	179.70	179.70	170.80	179.70	14
2019-08-02	177.00	180.00	168.20	177.40	0
2019-08-01	178.90	178.90	170.00	178.30	0
2019-07-31	178.30	179.10	169.40	179.10	0
2019-07-30	183.30	183.30	174.20	176.80	0
2019-07-29	180.20	183.70	171.20	180.40	3
2019-07-26	175.30	180.40	166.60	180.20	0
2019-07-25	178.90	180.40	170.00	180.40	0
2019-07-24	182.50	182.50	173.40	181.20	0
2019-07-23	183.70	183.70	174.60	183.30	298
2019-07-22	182.50	182.50	173.40	181.60	55
2019-07-19	181.20	182.70	172.20	182.10	0
2019-07-18	181.80	183.70	172.80	183.30	0
2019-07-17	184.60	184.60	175.40	184.00	0
2019-07-16	186.50	186.50	177.20	184.40	18
2019-07-15	184.80	185.40	175.60	185.40	0
2019-07-12	186.90	186.90	177.60	185.40	83
2019-07-11	184.80	185.60	175.60	185.60	1,066
2019-07-10	180.80	185.40	171.80	185.40	1,055
2019-07-09	178.90	181.80	170.00	181.80	0
2019-07-08	178.90	178.90	170.00	177.80	0
2019-07-05	179.70	179.70	170.80	175.70	218
2019-07-04	176.80	178.90	168.00	178.90	1,481
2019-07-03	170.50	175.10	162.00	175.10	3,062
2019-07-02	168.60	168.80	160.20	168.80	304
2019-07-01	167.30	170.10	159.00	170.10	0
2019-06-28	165.40	168.00	157.20	167.30	0
2019-06-27	166.90	166.90	158.60	165.00	652
2019-06-26	174.10	174.10	164.40	167.70	0
2019-06-25	170.10	170.10	161.60	168.20	0
2019-06-24	169.60	170.50	161.20	170.50	0
2019-06-21	169.60	169.60	169.60	169.60	0
2019-06-20	164.40	169.60	156.20	169.60	0
2019-06-19	171.50	171.70	163.00	171.70	64
2019-06-18	171.70	171.70	163.20	171.70	70
2019-06-17	170.50	170.50	162.00	170.10	577
2019-06-14	168.00	168.40	159.60	168.40	108
2019-06-13	165.00	165.40	156.80	165.40	754
2019-06-12	164.00	164.20	155.80	164.20	320
2019-06-11	165.40	166.10	157.20	166.10	34
2019-06-10	164.60	165.40	156.40	165.40	1,449
2019-06-07	162.70	165.60	154.60	164.40	203
2019-06-06	161.80	161.80	161.80	161.80	0
2019-06-05	162.10	162.10	154.00	161.80	295
2019-06-04	164.00	164.00	155.80	162.30	1,515
2019-06-03	165.60	165.60	157.40	163.50	0
2019-05-31	165.40	165.40	157.20	161.20	344
2019-05-30	161.20	161.20	161.20	161.20	0
2019-05-29	163.70	163.70	155.60	161.20	1,622
2019-05-28	164.40	164.40	156.20	161.20	0
2019-05-24	163.10	163.30	155.00	163.30	37
2019-05-23	163.30	164.00	155.20	164.00	0
2019-05-22	161.00	162.90	153.00	162.90	674
2019-05-21	159.70	162.90	151.80	162.90	712
2019-05-20	159.50	159.50	151.60	158.70	0
2019-05-17	159.30	159.70	151.40	159.70	0
2019-05-16	158.50	158.50	150.60	158.50	0
2019-05-15	158.30	158.30	150.40	158.30	0
2019-05-14	157.20	157.20	149.40	156.80	0
2019-05-13	158.10	158.70	150.20	158.70	400
2019-05-10	158.10	158.50	150.20	158.50	0
2019-05-09	158.70	158.70	150.80	157.80	2,321
2019-05-08	156.40	157.60	148.60	157.60	25
2019-05-07	157.40	157.40	149.60	157.40	162

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0