Vanguard Inform Share History

Vanguard Inform Share Price history. The following table shows end-of-day data 0LMY historical share prices for Vanguard Inform, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	507.85	507.85	507.85	507.85	720
2024-05-02	516.37	516.37	516.37	516.37	22
2024-05-01	516.37	516.37	516.37	516.37	160
2024-04-30	516.37	516.37	516.37	516.37	898
2024-04-29	516.37	516.37	516.37	516.37	229
2024-04-26	516.37	516.37	516.37	516.37	931
2024-04-25	516.37	516.37	516.37	516.37	1,027
2024-04-24	516.37	516.37	516.37	516.37	2,047
2024-04-23	516.37	516.37	516.37	516.37	203
2024-04-22	516.37	516.37	516.37	516.37	130
2024-04-19	516.37	516.37	516.37	516.37	1,513
2024-04-18	516.37	516.37	516.37	516.37	114
2024-04-17	516.37	516.37	516.37	516.37	851
2024-04-16	516.37	516.37	516.37	516.37	2,135
2024-04-15	516.37	516.37	516.37	516.37	372
2024-04-12	516.37	516.37	516.37	516.37	1,453
2024-04-11	516.37	516.37	516.37	516.37	705
2024-04-10	511.01	511.01	511.01	511.01	260
2024-04-09	511.01	511.01	511.01	511.01	1,110
2024-04-08	511.01	511.01	511.01	511.01	99
2024-04-05	511.01	511.01	511.01	511.01	197
2024-04-04	511.01	511.01	511.01	511.01	183
2024-04-03	511.01	511.01	511.01	511.01	493
2024-04-02	511.01	511.01	511.01	511.01	1,411
2024-04-01	511.01	511.01	511.01	511.01	0
2024-03-29	511.01	511.01	511.01	511.01	0
2024-03-28	511.01	511.01	511.01	511.01	200
2024-03-27	511.01	511.01	511.01	511.01	829
2024-03-26	511.01	511.01	511.01	511.01	201
2024-03-25	511.01	511.01	511.01	511.01	1,522
2024-03-22	511.01	511.01	511.01	511.01	8,639
2024-03-21	511.01	511.01	511.01	511.01	232
2024-03-20	511.01	511.01	511.01	511.01	467
2024-03-19	511.01	511.01	511.01	511.01	1,014
2024-03-18	511.01	511.01	511.01	511.01	1,182
2024-03-15	511.01	511.01	511.01	511.01	1,613
2024-03-14	511.01	511.01	511.01	511.01	54
2024-03-13	511.01	511.01	511.01	511.01	112
2024-03-12	511.01	511.01	511.01	511.01	85
2024-03-11	511.01	511.01	511.01	511.01	406
2024-03-08	511.01	511.01	511.01	511.01	76
2024-03-07	511.01	511.01	511.01	511.01	35
2024-03-06	511.01	511.01	511.01	511.01	1,473
2024-03-05	511.01	511.01	511.01	511.01	171
2024-03-04	511.01	511.01	511.01	511.01	1,584
2024-03-01	511.01	511.01	511.01	511.01	60
2024-02-29	511.01	511.01	511.01	511.01	7
2024-02-28	511.01	511.01	511.01	511.01	74
2024-02-27	511.01	511.01	511.01	511.01	1,587
2024-02-26	511.01	511.01	511.01	511.01	862
2024-02-23	511.01	511.01	511.01	511.01	169
2024-02-22	511.01	511.01	511.01	511.01	2,325
2024-02-21	511.01	511.01	511.01	511.01	411
2024-02-20	511.01	511.01	511.01	511.01	1,671
2024-02-19	511.01	511.01	511.01	511.01	0
2024-02-16	511.01	511.01	511.01	511.01	67
2024-02-15	511.01	511.01	511.01	511.01	798
2024-02-14	511.01	511.01	511.01	511.01	902
2024-02-13	493.31	493.31	493.31	493.31	110
2024-02-12	493.31	493.31	493.31	493.31	1,381
2024-02-09	493.31	493.31	493.31	493.31	157
2024-02-08	493.31	493.31	493.31	493.31	53
2024-02-07	493.31	493.31	493.31	493.31	238
2024-02-06	493.31	493.31	493.31	493.31	155
2024-02-05	493.31	493.31	493.31	493.31	133
2024-02-02	493.31	493.31	493.31	493.31	261
2024-02-01	493.31	493.31	493.31	493.31	2,458
2024-01-31	493.31	493.31	493.31	493.31	1,347
2024-01-30	411.62	411.62	411.62	411.62	892
2024-01-29	411.62	411.62	411.62	411.62	11,153
2024-01-26	411.62	411.62	411.62	411.62	2,359
2024-01-25	411.62	411.62	411.62	411.62	672
2024-01-24	411.62	411.62	411.62	411.62	132
2024-01-23	411.62	411.62	411.62	411.62	735
2024-01-22	411.62	411.62	411.62	411.62	15,748
2024-01-19	411.62	411.62	411.62	411.62	7,526
2024-01-18	411.62	411.62	411.62	411.62	8,379
2024-01-17	411.62	411.62	411.62	411.62	2,625
2024-01-16	411.62	411.62	411.62	411.62	283
2024-01-15	411.62	411.62	411.62	411.62	0
2024-01-12	411.62	411.62	411.62	411.62	1,500
2024-01-11	411.62	411.62	411.62	411.62	3,122
2024-01-10	411.62	411.62	411.62	411.62	308
2024-01-09	411.62	411.62	411.62	411.62	459
2024-01-08	411.62	411.62	411.62	411.62	911
2024-01-05	411.62	411.62	411.62	411.62	292
2024-01-04	411.62	411.62	411.62	411.62	48
2024-01-03	411.62	411.62	411.62	411.62	519
2024-01-02	411.62	411.62	411.62	411.62	438
2024-01-01	411.62	411.62	411.62	411.62	0
2023-12-29	411.62	411.62	411.62	411.62	916
2023-12-28	411.62	411.62	411.62	411.62	32
2023-12-27	411.62	411.62	411.62	411.62	330
2023-12-26	411.62	411.62	411.62	411.62	0
2023-12-25	411.62	411.62	411.62	411.62	0
2023-12-22	411.62	411.62	411.62	411.62	188
2023-12-21	411.62	411.62	411.62	411.62	110
2023-12-20	411.62	411.62	411.62	411.62	133
2023-12-19	411.62	411.62	411.62	411.62	298
2023-12-18	411.62	411.62	411.62	411.62	138
2023-12-15	411.62	411.62	411.62	411.62	75
2023-12-14	411.62	411.62	411.62	411.62	444
2023-12-13	411.62	411.62	411.62	411.62	393
2023-12-12	411.62	411.62	411.62	411.62	458
2023-12-11	411.62	411.62	411.62	411.62	28
2023-12-08	411.62	411.62	411.62	411.62	1,145
2023-12-07	411.62	411.62	411.62	411.62	879
2023-12-06	411.62	411.62	411.62	411.62	86
2023-12-05	411.62	411.62	411.62	411.62	959
2023-12-04	411.62	411.62	411.62	411.62	581
2023-12-01	411.62	411.62	411.62	411.62	947
2023-11-30	411.62	411.62	411.62	411.62	266
2023-11-29	411.62	411.62	411.62	411.62	535
2023-11-28	411.62	411.62	411.62	411.62	43
2023-11-27	411.62	411.62	411.62	411.62	703
2023-11-24	411.62	411.62	411.62	411.62	506
2023-11-23	411.62	411.62	411.62	411.62	0
2023-11-22	411.62	411.62	411.62	411.62	250
2023-11-21	411.62	411.62	411.62	411.62	763
2023-11-20	411.62	411.62	411.62	411.62	79
2023-11-17	411.62	411.62	411.62	411.62	272
2023-11-16	411.62	411.62	411.62	411.62	609
2023-11-15	411.62	411.62	411.62	411.62	926
2023-11-14	411.62	411.62	411.62	411.62	239
2023-11-13	411.62	411.62	411.62	411.62	198
2023-11-10	411.62	411.62	411.62	411.62	1,074
2023-11-09	411.62	411.62	411.62	411.62	666
2023-11-08	411.62	411.62	411.62	411.62	441
2023-11-07	411.62	411.62	411.62	411.62	69
2023-11-06	411.62	411.62	411.62	411.62	163
2023-11-03	411.62	411.62	411.62	411.62	298
2023-11-02	411.62	411.62	411.62	411.62	66
2023-11-01	411.62	411.62	411.62	411.62	89
2023-10-31	411.62	411.62	411.62	411.62	6
2023-10-30	411.62	411.62	411.62	411.62	59
2023-10-27	411.62	411.62	411.62	411.62	26
2023-10-26	411.62	411.62	411.62	411.62	720
2023-10-25	411.62	411.62	411.62	411.62	479
2023-10-24	411.62	411.62	411.62	411.62	576
2023-10-23	411.62	411.62	411.62	411.62	779
2023-10-20	411.62	411.62	411.62	411.62	107
2023-10-19	411.62	411.62	411.62	411.62	51
2023-10-18	411.62	411.62	411.62	411.62	129
2023-10-17	411.62	411.62	411.62	411.62	1,778
2023-10-16	411.62	411.62	411.62	411.62	125
2023-10-13	411.62	411.62	411.62	411.62	209
2023-10-12	411.62	411.62	411.62	411.62	29
2023-10-11	411.62	411.62	411.62	411.62	4
2023-10-10	411.62	411.62	411.62	411.62	315
2023-10-09	411.62	411.62	411.62	411.62	28
2023-10-06	411.62	411.62	411.62	411.62	279
2023-10-05	411.62	411.62	411.62	411.62	26
2023-10-04	411.62	411.62	411.62	411.62	108
2023-10-03	411.62	411.62	411.62	411.62	44
2023-10-02	411.62	411.62	411.62	411.62	112
2023-09-29	411.62	411.62	411.62	411.62	23
2023-09-28	411.62	411.62	411.62	411.62	209
2023-09-27	411.62	411.62	411.62	411.62	19
2023-09-26	417.09	417.09	417.09	417.09	596
2023-09-25	417.09	417.09	417.09	417.09	108
2023-09-22	417.09	417.09	417.09	417.09	672
2023-09-21	417.09	417.09	417.09	417.09	661
2023-09-20	423.49	423.49	423.49	423.49	27
2023-09-19	423.49	423.49	423.49	423.49	110
2023-09-18	423.49	423.49	423.49	423.49	11
2023-09-15	423.49	423.49	423.49	423.49	613
2023-09-14	423.49	423.49	423.49	423.49	244
2023-09-13	423.49	423.49	423.49	423.49	69
2023-09-12	423.49	423.49	423.49	423.49	26
2023-09-11	423.49	423.49	423.49	423.49	204
2023-09-08	423.49	423.49	423.49	423.49	59
2023-09-07	423.49	423.49	423.49	423.49	9
2023-09-06	423.49	423.49	423.49	423.49	271
2023-09-05	423.49	423.49	423.49	423.49	274
2023-09-04	423.49	423.49	423.49	423.49	0
2023-09-01	423.49	423.49	423.49	423.49	376
2023-08-31	423.49	423.49	423.49	423.49	103
2023-08-30	423.49	423.49	423.49	423.49	60
2023-08-29	423.49	423.49	423.49	423.49	183
2023-08-28	423.49	423.49	423.49	423.49	0
2023-08-25	423.49	423.49	423.49	423.49	49
2023-08-24	423.49	423.49	423.49	423.49	156
2023-08-23	423.49	423.49	423.49	423.49	125
2023-08-22	423.49	423.49	423.49	423.49	3,518
2023-08-21	423.49	423.49	423.49	423.49	241
2023-08-18	423.49	423.49	423.49	423.49	107
2023-08-17	423.49	423.49	423.49	423.49	571
2023-08-16	423.49	423.49	423.49	423.49	323
2023-08-15	423.49	423.49	423.49	423.49	197
2023-08-14	423.49	423.49	423.49	423.49	377
2023-08-11	423.49	423.49	423.49	423.49	401
2023-08-10	429.43	429.43	429.43	429.43	87
2023-08-09	429.43	429.43	429.43	429.43	589
2023-08-08	453.80	453.80	453.80	453.80	588
2023-08-07	453.80	453.80	453.80	453.80	61
2023-08-04	453.80	453.80	453.80	453.80	203
2023-08-03	453.80	453.80	453.80	453.80	69
2023-08-02	453.80	453.80	453.80	453.80	650
2023-08-01	453.80	453.80	453.80	453.80	229
2023-07-31	453.80	453.80	453.80	453.80	760
2023-07-28	439.03	439.03	439.03	439.03	534
2023-07-27	439.03	439.03	439.03	439.03	103
2023-07-26	439.03	439.03	439.03	439.03	103
2023-07-25	439.03	439.03	439.03	439.03	155
2023-07-24	439.03	439.03	439.03	439.03	90
2023-07-21	439.03	439.03	439.03	439.03	2,119
2023-07-20	439.03	439.03	439.03	439.03	12
2023-07-19	439.03	439.03	439.03	439.03	20
2023-07-18	439.03	439.03	439.03	439.03	254
2023-07-17	439.03	439.03	439.03	439.03	201
2023-07-14	439.03	439.03	439.03	439.03	303
2023-07-13	439.03	439.03	439.03	439.03	65
2023-07-12	439.03	439.03	439.03	439.03	47
2023-07-11	439.03	439.03	439.03	439.03	109
2023-07-10	439.03	439.03	439.03	439.03	73
2023-07-07	439.03	439.03	439.03	439.03	62
2023-07-06	439.03	439.03	439.03	439.03	11
2023-07-05	439.03	439.03	439.03	439.03	96
2023-07-04	439.03	439.03	439.03	439.03	0
2023-07-03	439.03	439.03	439.03	439.03	140
2023-06-30	439.03	439.03	439.03	439.03	186
2023-06-29	429.45	429.45	429.45	429.45	86
2023-06-28	429.45	429.45	429.45	429.45	32
2023-06-27	429.45	429.45	429.45	429.45	13
2023-06-26	429.45	429.45	429.45	429.45	224
2023-06-23	429.45	429.45	429.45	429.45	199
2023-06-22	447.40	447.40	447.40	447.40	17
2023-06-21	447.40	447.40	447.40	447.40	83
2023-06-20	447.40	447.40	447.40	447.40	250
2023-06-19	447.40	447.40	447.40	447.40	0
2023-06-16	447.40	447.40	447.40	447.40	45
2023-06-15	397.32	397.32	397.32	397.32	71
2023-06-14	397.32	397.32	397.32	397.32	50
2023-06-13	397.32	397.32	397.32	397.32	384
2023-06-12	397.32	397.32	397.32	397.32	138
2023-06-09	397.32	397.32	397.32	397.32	90
2023-06-08	397.32	397.32	397.32	397.32	82
2023-06-07	397.32	397.32	397.32	397.32	23
2023-06-06	397.32	397.32	397.32	397.32	134
2023-06-05	397.32	397.32	397.32	397.32	67
2023-06-02	397.32	397.32	397.32	397.32	76
2023-06-01	397.32	397.32	397.32	397.32	492
2023-05-31	397.32	397.32	397.32	397.32	348
2023-05-30	397.32	397.32	397.32	397.32	7,514
2023-05-29	397.32	397.32	397.32	397.32	0
2023-05-26	397.32	397.32	397.32	397.32	60
2023-05-25	397.32	397.32	397.32	397.32	1,426
2023-05-24	397.32	397.32	397.32	397.32	17
2023-05-23	397.32	397.32	397.32	397.32	8
2023-05-22	397.32	397.32	397.32	397.32	12
2023-05-19	397.32	397.32	397.32	397.32	65
2023-05-18	397.32	397.32	397.32	397.32	72
2023-05-17	386.36	386.36	386.36	386.36	922
2023-05-16	386.36	386.36	386.36	386.36	102
2023-05-15	386.36	386.36	386.36	386.36	127
2023-05-12	383.56	383.56	383.56	383.56	55
2023-05-11	383.56	383.56	383.56	383.56	44
2023-05-10	383.56	383.56	383.56	383.56	52
2023-05-09	383.56	383.56	383.56	383.56	11
2023-05-08	383.56	383.56	383.56	383.56	0
2023-05-05	383.56	383.56	383.56	383.56	3
2023-05-04	383.56	383.56	383.56	383.56	80
2023-05-03	383.56	383.56	383.56	383.56	192
2023-05-02	383.56	383.56	383.56	383.56	62
2023-05-01	383.56	383.56	383.56	383.56	0
2023-04-28	383.56	383.56	383.56	383.56	3
2023-04-27	381.24	381.24	381.24	381.24	0
2023-04-26	381.24	381.24	381.24	381.24	334
2023-04-25	381.24	381.24	381.24	381.24	29
2023-04-24	381.24	381.24	381.24	381.24	50
2023-04-21	381.24	381.24	381.24	381.24	42
2023-04-20	381.24	381.24	381.24	381.24	50
2023-04-19	381.24	381.24	381.24	381.24	1,607
2023-04-18	381.24	381.24	381.24	381.24	100
2023-04-17	381.24	381.24	381.24	381.24	80
2023-04-14	372.91	372.91	372.91	372.91	1
2023-04-13	372.91	372.91	372.91	372.91	4
2023-04-12	372.91	372.91	372.91	372.91	20
2023-04-11	372.91	372.91	372.91	372.91	123
2023-04-10	372.91	372.91	372.91	372.91	0
2023-04-07	372.91	372.91	372.91	372.91	0
2023-04-06	372.91	372.91	372.91	372.91	62
2023-04-05	372.91	372.91	372.91	372.91	3,074
2023-04-04	372.91	372.91	372.91	372.91	5,051
2023-04-03	372.91	372.91	372.91	372.91	73
2023-03-31	372.91	372.91	372.91	372.91	63
2023-03-30	372.91	372.91	372.91	372.91	61
2023-03-29	372.91	372.91	372.91	372.91	28
2023-03-28	372.91	372.91	372.91	372.91	36
2023-03-27	372.91	372.91	372.91	372.91	14,430
2023-03-24	372.91	372.91	372.91	372.91	4
2023-03-23	372.91	372.91	372.91	372.91	219
2023-03-22	372.91	372.91	372.91	372.91	726
2023-03-21	354.15	354.15	354.15	354.15	35
2023-03-20	354.15	354.15	354.15	354.15	48
2023-03-17	354.15	354.15	354.15	354.15	281
2023-03-16	354.15	354.15	354.15	354.15	53
2023-03-15	354.15	354.15	354.15	354.15	457
2023-03-14	345.77	345.77	345.77	345.77	8
2023-03-13	345.77	345.77	345.77	345.77	309
2023-03-10	363.44	363.44	363.44	363.44	1,110
2023-03-09	363.44	363.44	363.44	363.44	171
2023-03-08	349.79	349.79	349.79	349.79	8
2023-03-07	349.79	349.79	349.79	349.79	137
2023-03-06	349.79	349.79	349.79	349.79	20
2023-03-03	349.79	349.79	349.79	349.79	10
2023-03-02	349.79	349.79	349.79	349.79	8
2023-03-01	349.79	349.79	349.79	349.79	123
2023-02-28	349.79	349.79	349.79	349.79	0
2023-02-27	349.79	349.79	349.79	349.79	229
2023-02-24	349.79	349.79	349.79	349.79	44
2023-02-23	366.76	366.76	366.76	366.76	0
2023-02-22	366.76	366.76	366.76	366.76	0
2023-02-21	366.76	366.76	366.76	366.76	0
2023-02-20	366.76	366.76	366.76	366.76	0
2023-02-17	366.76	366.76	366.76	366.76	0
2023-02-16	366.76	366.76	366.76	366.76	0
2023-02-15	366.76	366.76	366.76	366.76	0
2023-02-14	366.76	366.76	366.76	366.76	0
2023-02-13	365.02	365.02	365.02	365.02	3
2023-02-10	371.36	371.36	371.36	371.36	0
2023-02-09	371.36	371.36	371.36	371.36	0
2023-02-08	371.36	371.36	371.36	371.36	0
2023-02-07	371.36	371.36	371.36	371.36	0
2023-02-06	371.36	371.36	371.36	371.36	0
2023-02-03	371.36	371.36	371.36	371.36	16
2023-02-02	326.95	326.95	326.95	326.95	26
2023-02-01	326.95	326.95	326.95	326.95	0
2023-01-31	326.95	326.95	326.95	326.95	68,141
2023-01-30	326.95	326.95	326.95	326.95	0
2023-01-27	326.95	326.95	326.95	326.95	0
2023-01-26	326.95	326.95	326.95	326.95	19
2023-01-25	326.95	326.95	326.95	326.95	0
2023-01-24	326.95	326.95	326.95	326.95	0
2023-01-23	326.95	326.95	326.95	326.95	0
2023-01-20	326.95	326.95	326.95	326.95	15
2023-01-19	317.70	317.70	317.70	317.70	0
2023-01-18	317.70	317.70	317.70	317.70	0
2023-01-17	317.70	317.70	317.70	317.70	0
2023-01-16	317.70	317.70	317.70	317.70	0
2023-01-13	317.70	317.70	317.70	317.70	0
2023-01-12	317.70	317.70	317.70	317.70	2,727
2023-01-11	317.70	317.70	317.70	317.70	0
2023-01-10	317.70	317.70	317.70	317.70	0
2023-01-09	317.70	317.70	317.70	317.70	0
2023-01-06	317.70	317.70	317.70	317.70	0
2023-01-05	317.70	317.70	317.70	317.70	0
2023-01-04	317.70	317.70	317.70	317.70	2
2023-01-03	322.53	322.53	322.53	322.53	0
2023-01-02	322.53	322.53	322.53	322.53	0
2022-12-30	322.53	322.53	322.53	322.53	0
2022-12-29	322.53	322.53	322.53	322.53	0
2022-12-28	322.53	322.53	322.53	322.53	0
2022-12-27	322.53	322.53	322.53	322.53	0
2022-12-26	322.53	322.53	322.53	322.53	0
2022-12-23	322.53	322.53	322.53	322.53	0
2022-12-22	322.53	322.53	322.53	322.53	0
2022-12-21	322.53	322.53	322.53	322.53	0
2022-12-20	322.53	322.53	322.53	322.53	0
2022-12-19	322.53	322.53	322.53	322.53	213
2022-12-16	336.65	336.65	336.65	336.65	0
2022-12-15	336.65	336.65	336.65	336.65	0
2022-12-14	336.65	336.65	336.65	336.65	0
2022-12-13	336.65	336.65	336.65	336.65	0
2022-12-12	336.65	336.65	336.65	336.65	0
2022-12-09	336.65	336.65	336.65	336.65	58
2022-12-08	332.93	332.93	332.93	332.93	0
2022-12-07	332.93	332.93	332.93	332.93	0
2022-12-06	332.93	332.93	332.93	332.93	0
2022-12-05	332.93	332.93	332.93	332.93	0
2022-12-02	332.93	332.93	332.93	332.93	700
2022-12-01	332.93	332.93	332.93	332.93	0
2022-11-30	332.93	332.93	332.93	332.93	3
2022-11-29	320.85	320.85	320.85	320.85	0
2022-11-28	320.85	320.85	320.85	320.85	0
2022-11-25	320.85	320.85	320.85	320.85	0
2022-11-24	320.85	320.85	320.85	320.85	0
2022-11-23	320.85	320.85	320.85	320.85	0
2022-11-22	320.85	320.85	320.85	320.85	0
2022-11-21	320.85	320.85	320.85	320.85	0
2022-11-18	320.85	320.85	320.85	320.85	0
2022-11-17	320.85	320.85	320.85	320.85	0
2022-11-16	320.85	320.85	320.85	320.85	0
2022-11-15	320.85	320.85	320.85	320.85	0
2022-11-14	320.85	320.85	320.85	320.85	0
2022-11-11	320.85	320.85	320.85	320.85	0
2022-11-10	320.85	320.85	320.85	320.85	0
2022-11-09	320.85	320.85	320.85	320.85	0
2022-11-08	320.85	320.85	320.85	320.85	172
2022-11-07	311.62	311.62	311.62	311.62	115
2022-11-04	311.62	311.62	311.62	311.62	0
2022-11-03	311.62	311.62	311.62	311.62	2
2022-11-02	326.29	326.29	326.29	326.29	160
2022-11-01	319.08	319.08	319.08	319.08	0
2022-10-31	319.08	319.08	319.08	319.08	0
2022-10-28	319.08	319.08	319.08	319.08	0
2022-10-27	319.08	319.08	319.08	319.08	0
2022-10-26	319.08	319.08	319.08	319.08	12
2022-10-25	298.97	298.97	298.97	298.97	0
2022-10-24	298.97	298.97	298.97	298.97	0
2022-10-21	298.97	298.97	298.97	298.97	0
2022-10-20	298.97	298.97	298.97	298.97	0
2022-10-19	298.97	298.97	298.97	298.97	0
2022-10-18	298.97	298.97	298.97	298.97	0
2022-10-17	298.97	298.97	298.97	298.97	0
2022-10-14	298.97	298.97	298.97	298.97	0
2022-10-13	298.97	298.97	298.97	298.97	0
2022-10-12	298.97	298.97	298.97	298.97	5
2022-10-11	309.52	309.52	309.52	309.52	0
2022-10-10	309.52	309.52	309.52	309.52	3
2022-10-07	316.51	316.51	316.51	316.51	5
2022-10-06	368.67	368.67	368.67	368.67	0
2022-10-05	368.67	368.67	368.67	368.67	0
2022-10-04	368.67	368.67	368.67	368.67	0
2022-10-03	368.67	368.67	368.67	368.67	0
2022-09-30	368.67	368.67	368.67	368.67	0
2022-09-29	368.67	368.67	368.67	368.67	0
2022-09-28	368.67	368.67	368.67	368.67	0
2022-09-27	368.67	368.67	368.67	368.67	0
2022-09-26	368.67	368.67	368.67	368.67	47
2022-09-23	368.67	368.67	368.67	368.67	0
2022-09-22	368.67	368.67	368.67	368.67	0
2022-09-21	368.67	368.67	368.67	368.67	0
2022-09-20	368.67	368.67	368.67	368.67	0
2022-09-19	368.67	368.67	368.67	368.67	0
2022-09-16	368.67	368.67	368.67	368.67	0
2022-09-15	368.67	368.67	368.67	368.67	0
2022-09-14	368.67	368.67	368.67	368.67	0
2022-09-13	368.67	368.67	368.67	368.67	0
2022-09-12	368.67	368.67	368.67	368.67	0
2022-09-09	368.67	368.67	368.67	368.67	0
2022-09-08	368.67	368.67	368.67	368.67	40
2022-09-07	368.67	368.67	368.67	368.67	700
2022-09-06	368.67	368.67	368.67	368.67	0
2022-09-05	368.67	368.67	368.67	368.67	0
2022-09-02	368.67	368.67	368.67	368.67	0
2022-09-01	368.67	368.67	368.67	368.67	0
2022-08-31	368.67	368.67	368.67	368.67	0
2022-08-30	368.67	368.67	368.67	368.67	0
2022-08-29	368.67	368.67	368.67	368.67	0
2022-08-26	368.67	368.67	368.67	368.67	0
2022-08-25	368.67	368.67	368.67	368.67	0
2022-08-24	368.67	368.67	368.67	368.67	1
2022-08-23	370.78	370.78	370.78	370.78	79
2022-08-22	384.53	384.53	384.53	384.53	0
2022-08-19	384.53	384.53	384.53	384.53	143
2022-08-18	376.01	376.01	376.01	376.01	0
2022-08-17	376.01	376.01	376.01	376.01	400
2022-08-16	376.01	376.01	376.01	376.01	0
2022-08-15	376.01	376.01	376.01	376.01	0
2022-08-12	376.01	376.01	376.01	376.01	0
2022-08-11	376.01	376.01	376.01	376.01	5,000
2022-08-10	376.01	376.01	376.01	376.01	0
2022-08-09	376.01	376.01	376.01	376.01	0
2022-08-08	376.01	376.01	376.01	376.01	0
2022-08-05	376.01	376.01	376.01	376.01	0
2022-08-04	376.01	376.01	376.01	376.01	73
2022-08-03	368.46	368.46	368.46	368.46	0
2022-08-02	368.46	368.46	368.46	368.46	0
2022-08-01	368.46	368.46	368.46	368.46	0
2022-07-29	368.46	368.46	368.46	368.46	13
2022-07-28	337.78	337.78	337.78	337.78	0
2022-07-27	337.78	337.78	337.78	337.78	0
2022-07-26	337.78	337.78	337.78	337.78	0
2022-07-25	337.78	337.78	337.78	337.78	0
2022-07-22	337.78	337.78	337.78	337.78	0
2022-07-21	337.78	337.78	337.78	337.78	0
2022-07-20	337.78	337.78	337.78	337.78	0
2022-07-19	337.78	337.78	337.78	337.78	0
2022-07-18	337.78	337.78	337.78	337.78	241
2022-07-15	337.78	337.78	337.78	337.78	0
2022-07-14	337.78	337.78	337.78	337.78	0
2022-07-13	337.78	337.78	337.78	337.78	0
2022-07-12	337.78	337.78	337.78	337.78	0
2022-07-11	340.79	340.79	340.79	340.79	0
2022-07-08	340.79	340.79	340.79	340.79	6
2022-07-07	330.76	330.76	330.76	330.76	0
2022-07-06	330.76	330.76	330.76	330.76	0
2022-07-05	330.76	330.76	330.76	330.76	0
2022-07-04	330.76	330.76	330.76	330.76	0
2022-07-01	330.76	330.76	330.76	330.76	0
2022-06-30	330.76	330.76	330.76	330.76	0
2022-06-29	339.95	339.95	339.95	339.95	0
2022-06-28	339.95	339.95	339.95	339.95	0
2022-06-27	339.95	339.95	339.95	339.95	0
2022-06-24	326.53	326.53	326.53	326.53	0
2022-06-23	326.53	326.53	326.53	326.53	0
2022-06-22	326.53	326.53	326.53	326.53	0
2022-06-21	326.53	326.53	326.53	326.53	0
2022-06-20	326.53	326.53	326.53	326.53	0
2022-06-17	326.53	326.53	326.53	326.53	0
2022-06-16	326.53	326.53	326.53	326.53	0
2022-06-15	326.53	326.53	326.53	326.53	11
2022-06-14	358.28	358.28	358.28	358.28	0
2022-06-13	358.28	358.28	358.28	358.28	0
2022-06-10	358.28	358.28	358.28	358.28	0
2022-06-09	362.54	362.54	362.54	362.54	0
2022-06-08	362.54	362.54	362.54	362.54	0
2022-06-07	364.70	364.70	364.70	364.70	0
2022-06-06	364.70	364.70	364.70	364.70	0
2022-06-03	364.70	364.70	364.70	364.70	0
2022-06-02	364.70	364.70	364.70	364.70	0
2022-06-01	364.70	364.70	364.70	364.70	345
2022-05-31	345.88	345.88	345.88	345.88	0
2022-05-30	345.88	345.88	345.88	345.88	0
2022-05-27	345.88	345.88	345.88	345.88	0
2022-05-26	345.88	345.88	345.88	345.88	20
2022-05-25	339.27	339.27	339.27	339.27	0
2022-05-24	339.27	339.27	339.27	339.27	0
2022-05-23	339.27	339.27	339.27	339.27	0
2022-05-20	339.27	339.27	339.27	339.27	0
2022-05-19	349.51	349.51	349.51	349.51	0
2022-05-18	349.51	349.51	349.51	349.51	0
2022-05-17	349.51	349.51	349.51	349.51	0
2022-05-16	349.51	349.51	349.51	349.51	0
2022-05-13	349.51	349.51	349.51	349.51	2,159
2022-05-12	346.65	346.65	346.65	346.65	0
2022-05-11	352.03	352.03	352.03	352.03	0
2022-05-10	350.54	350.54	350.54	350.54	0
2022-05-09	367.27	367.27	367.27	367.27	0
2022-05-06	367.27	367.27	367.27	367.27	0
2022-05-05	367.27	367.27	367.27	367.27	0
2022-05-04	367.27	367.27	367.27	367.27	0
2022-05-03	367.27	367.27	367.27	367.27	0
2022-05-02	378.09	378.09	378.09	378.09	0
2022-04-29	378.09	378.09	378.09	378.09	1
2022-04-28	371.22	371.22	371.22	371.22	0
2022-04-27	368.63	368.63	368.63	368.63	293
2022-04-26	392.46	392.46	392.46	392.46	0
2022-04-25	392.46	392.46	392.46	392.46	0
2022-04-22	392.46	392.46	392.46	392.46	0
2022-04-21	392.46	392.46	392.46	392.46	0
2022-04-20	392.31	392.31	392.31	392.31	0
2022-04-19	392.31	392.31	392.31	392.31	0
2022-04-18	392.31	392.31	392.31	392.31	0
2022-04-15	392.31	392.31	392.31	392.31	0
2022-04-14	392.31	392.31	392.31	392.31	0
2022-04-13	393.98	393.98	393.98	393.98	0
2022-04-12	393.98	393.98	393.98	393.98	84
2022-04-11	396.84	396.84	396.84	396.84	0
2022-04-08	396.84	396.84	396.84	396.84	2
2022-04-07	402.30	402.30	402.30	402.30	0
2022-04-06	402.81	402.81	402.81	402.81	18
2022-04-05	421.69	421.69	421.69	421.69	0
2022-04-04	421.80	421.80	421.80	421.80	3
2022-04-01	420.87	420.87	420.87	420.87	0
2022-03-31	424.87	424.87	424.87	424.87	0
2022-03-30	425.64	425.64	425.64	425.64	18
2022-03-29	412.76	412.76	412.76	412.76	0
2022-03-28	412.76	412.76	412.76	412.76	53
2022-03-25	412.24	412.24	412.24	412.24	2
2022-03-24	408.46	408.46	408.46	408.46	0
2022-03-23	408.10	408.10	408.10	408.10	21
2022-03-22	397.29	397.29	397.29	397.29	0
2022-03-21	397.29	397.29	397.29	397.29	0
2022-03-18	397.29	397.29	397.29	397.29	0
2022-03-17	389.65	389.65	389.65	389.65	0
2022-03-16	389.65	389.65	389.65	389.65	29
2022-03-15	370.48	370.48	370.48	370.48	0
2022-03-14	376.30	376.30	376.30	376.30	0
2022-03-11	376.30	376.30	376.30	376.30	0
2022-03-10	376.30	376.30	376.30	376.30	0
2022-03-09	376.30	376.30	376.30	376.30	0
2022-03-08	386.71	386.71	386.71	386.71	0
2022-03-07	386.71	386.71	386.71	386.71	33
2022-03-04	402.41	402.41	402.41	402.41	0
2022-03-03	402.41	402.41	402.41	402.41	0
2022-03-02	398.80	398.80	398.80	398.80	5
2022-03-01	402.25	402.25	402.25	402.25	0
2022-02-28	402.25	402.25	402.25	402.25	16
2022-02-25	383.28	383.28	383.28	383.28	235
2022-02-24	383.28	383.28	383.28	383.28	156
2022-02-23	410.50	410.50	410.50	410.50	0
2022-02-22	410.50	410.50	410.50	410.50	38
2022-02-21	410.50	410.50	410.50	410.50	0
2022-02-18	410.50	410.50	410.50	410.50	8
2022-02-17	405.00	405.00	405.00	405.00	0
2022-02-16	405.00	405.00	405.00	405.00	16
2022-02-15	405.00	405.00	405.00	405.00	8
2022-02-14	405.00	405.00	405.00	405.00	8
2022-02-11	420.78	420.78	420.78	420.78	14
2022-02-10	426.74	426.74	426.74	426.74	0
2022-02-09	416.83	416.83	416.83	416.83	3,883
2022-02-08	412.84	412.84	412.84	412.84	374
2022-02-07	412.84	412.84	412.84	412.84	602
2022-02-04	412.84	412.84	412.84	412.84	122
2022-02-03	417.09	417.09	417.09	417.09	17
2022-02-02	423.28	423.28	423.28	423.28	10
2022-02-01	416.92	416.92	416.92	416.92	42
2022-01-31	415.06	415.06	415.06	415.06	62
2022-01-28	403.78	403.78	403.78	403.78	474
2022-01-27	399.10	399.10	399.10	399.10	261
2022-01-26	405.51	405.51	405.51	405.51	136
2022-01-25	395.36	395.36	395.36	395.36	517
2022-01-24	421.56	421.56	421.56	421.56	746
2022-01-21	421.56	421.56	421.56	421.56	755
2022-01-20	427.64	427.64	427.64	427.64	194
2022-01-19	427.64	427.64	427.64	427.64	410
2022-01-18	432.01	432.01	432.01	432.01	66
2022-01-17	432.01	432.01	432.01	432.01	0
2022-01-14	432.01	432.01	432.01	432.01	113
2022-01-13	445.50	445.50	445.50	445.50	130
2022-01-12	424.64	424.64	424.64	424.64	177
2022-01-11	424.64	424.64	424.64	424.64	51
2022-01-10	424.64	424.64	424.64	424.64	442
2022-01-07	438.50	438.50	438.50	438.50	122
2022-01-06	443.00	443.00	443.00	443.00	224
2022-01-05	451.81	451.81	451.81	451.81	70
2022-01-04	456.95	456.95	456.95	456.95	41
2022-01-03	456.95	456.95	456.95	456.95	0
2021-12-31	456.95	456.95	456.95	456.95	24
2021-12-30	456.95	456.95	456.95	456.95	42
2021-12-29	456.95	456.95	456.95	456.95	22
2021-12-28	456.95	456.95	456.95	456.95	0
2021-12-27	456.95	456.95	456.95	456.95	0
2021-12-24	456.95	456.95	456.95	456.95	0
2021-12-23	435.64	435.64	435.64	435.64	70
2021-12-22	435.64	435.64	435.64	435.64	39
2021-12-21	435.64	435.64	435.64	435.64	174
2021-12-20	435.64	435.64	435.64	435.64	365
2021-12-17	441.84	441.84	441.84	441.84	2,628
2021-12-16	457.14	457.14	457.14	457.14	198
2021-12-15	457.14	457.14	457.14	457.14	0
2021-12-14	457.14	457.14	457.14	457.14	89
2021-12-13	455.00	455.00	455.00	455.00	44
2021-12-10	457.69	457.69	457.69	457.69	84
2021-12-09	455.11	455.11	455.11	455.11	7
2021-12-08	455.11	455.11	455.11	455.11	514
2021-12-07	435.96	435.96	435.96	435.96	326
2021-12-06	435.96	435.96	435.96	435.96	12
2021-12-03	451.16	451.16	451.16	451.16	389
2021-12-02	451.16	451.16	451.16	451.16	82
2021-12-01	451.16	451.16	451.16	451.16	390
2021-11-30	448.38	448.38	448.38	448.38	341
2021-11-29	448.38	448.38	448.38	448.38	164
2021-11-26	452.31	452.31	452.31	452.31	203
2021-11-25	452.31	452.31	452.31	452.31	0
2021-11-24	463.55	463.55	463.55	463.55	30
2021-11-23	463.55	463.55	463.55	463.55	36
2021-11-22	463.55	463.55	463.55	463.55	326
2021-11-19	456.99	456.99	456.99	456.99	7
2021-11-18	452.24	452.24	452.24	452.24	563
2021-11-17	452.24	452.24	452.24	452.24	177
2021-11-16	448.11	448.11	448.11	448.11	287
2021-11-15	449.73	449.73	449.73	449.73	50
2021-11-12	446.67	446.67	446.67	446.67	501
2021-11-11	449.67	449.67	449.67	449.67	115
2021-11-10	449.67	449.67	449.67	449.67	166
2021-11-09	449.82	449.82	449.82	449.82	157
2021-11-08	449.82	449.82	449.82	449.82	133
2021-11-05	449.66	449.66	449.66	449.66	972
2021-11-04	445.20	445.20	445.20	445.20	32,124
2021-11-03	436.79	436.79	436.79	436.79	32,476
2021-11-02	438.26	438.26	438.26	438.26	57
2021-11-01	430.60	430.60	430.60	430.60	135
2021-10-29	430.60	430.60	430.60	430.60	2,630
2021-10-28	430.60	430.60	430.60	430.60	3,902
2021-10-27	430.60	430.60	430.60	430.60	170
2021-10-26	429.13	429.13	429.13	429.13	118
2021-10-25	428.13	428.13	428.13	428.13	46
2021-10-22	426.79	426.79	426.79	426.79	481
2021-10-21	426.79	426.79	426.79	426.79	200
2021-10-20	406.71	406.71	406.71	406.71	92
2021-10-19	406.71	406.71	406.71	406.71	432
2021-10-18	406.71	406.71	406.71	406.71	10
2021-10-15	406.71	406.71	406.71	406.71	19
2021-10-14	406.71	406.71	406.71	406.71	193
2021-10-13	406.99	406.99	406.99	406.99	20
2021-10-12	410.50	410.50	410.50	410.50	75
2021-10-11	410.50	410.50	410.50	410.50	861
2021-10-08	410.19	410.19	410.19	410.19	6,018
2021-10-07	398.99	398.99	398.99	398.99	92
2021-10-06	398.99	398.99	398.99	398.99	50
2021-10-05	398.00	398.00	398.00	398.00	94
2021-10-04	398.00	398.00	398.00	398.00	319
2021-10-01	400.04	400.04	400.04	400.04	213
2021-09-30	405.91	405.91	405.91	405.91	530
2021-09-29	406.77	406.77	406.77	406.77	11
2021-09-28	418.30	418.30	418.30	418.30	485
2021-09-27	419.72	419.72	419.72	419.72	149
2021-09-24	419.72	419.72	419.72	419.72	16
2021-09-23	411.80	411.80	411.80	411.80	230
2021-09-22	411.80	411.80	411.80	411.80	156
2021-09-21	411.80	411.80	411.80	411.80	56
2021-09-20	411.80	411.80	411.80	411.80	226
2021-09-17	423.04	423.04	423.04	423.04	20
2021-09-16	423.04	423.04	423.04	423.04	32
2021-09-15	420.59	420.59	420.59	420.59	2,659
2021-09-14	420.84	420.84	420.84	420.84	152
2021-09-13	425.00	425.00	425.00	425.00	118
2021-09-10	425.00	425.00	425.00	425.00	1,027
2021-09-09	425.00	425.00	425.00	425.00	118
2021-09-08	425.00	425.00	425.00	425.00	185
2021-09-07	429.30	429.30	429.30	429.30	126
2021-09-06	429.74	429.74	429.74	429.74	0
2021-09-03	429.74	429.74	429.74	429.74	1,237
2021-09-02	428.76	428.76	428.76	428.76	88
2021-09-01	427.35	427.35	427.35	427.35	0
2021-08-31	427.00	427.00	427.00	427.00	565
2021-08-30	420.52	420.52	420.52	420.52	0
2021-08-27	420.52	420.52	420.52	420.52	496
2021-08-26	422.93	422.93	422.93	422.93	75
2021-08-25	422.93	422.93	422.93	422.93	6
2021-08-24	421.21	421.21	421.21	421.21	395
2021-08-23	420.21	420.21	420.21	420.21	15
2021-08-20	414.59	414.59	414.59	414.59	370
2021-08-19	412.66	412.66	412.66	412.66	10
2021-08-18	413.14	413.14	413.14	413.14	44
2021-08-17	414.36	414.36	414.36	414.36	105
2021-08-16	413.67	413.67	413.67	413.67	185
2021-08-13	415.81	415.81	415.81	415.81	311
2021-08-12	415.81	415.81	415.81	415.81	242
2021-08-11	415.81	415.81	415.81	415.81	274
2021-08-10	415.81	415.81	415.81	415.81	7
2021-08-09	415.76	415.76	415.76	415.76	336
2021-08-06	416.30	416.30	416.30	416.30	897
2021-08-05	415.49	415.49	415.49	415.49	53
2021-08-04	410.71	410.71	410.71	410.71	144
2021-08-03	410.71	410.71	410.71	410.71	146
2021-08-02	410.71	410.71	410.71	410.71	502
2021-07-30	410.71	410.71	410.71	410.71	612
2021-07-29	410.71	410.71	410.71	410.71	340
2021-07-28	410.86	410.86	410.86	410.86	422
2021-07-27	410.86	410.86	410.86	410.86	648
2021-07-26	403.15	403.15	403.15	403.15	358
2021-07-23	403.15	403.15	403.15	403.15	60
2021-07-22	403.15	403.15	403.15	403.15	822
2021-07-21	403.15	403.15	403.15	403.15	371
2021-07-20	405.99	405.99	405.99	405.99	60
2021-07-19	405.99	405.99	405.99	405.99	709
2021-07-16	405.99	405.99	405.99	405.99	679
2021-07-15	409.27	409.27	409.27	409.27	290
2021-07-14	411.03	411.03	411.03	411.03	950
2021-07-13	402.39	402.39	402.39	402.39	611
2021-07-12	402.39	402.39	402.39	402.39	902
2021-07-09	402.39	402.39	402.39	402.39	88
2021-07-08	399.00	399.00	399.00	399.00	40
2021-07-07	399.00	399.00	399.00	399.00	233
2021-07-06	399.00	399.00	399.00	399.00	363
2021-07-05	399.00	399.00	399.00	399.00	0
2021-07-02	399.00	399.00	399.00	399.00	49
2021-07-01	399.00	399.00	399.00	399.00	243
2021-06-30	393.07	393.07	393.07	393.07	405
2021-06-29	393.07	393.07	393.07	393.07	121
2021-06-28	393.07	393.07	393.07	393.07	9
2021-06-25	383.27	383.27	383.27	383.27	20
2021-06-24	383.27	383.27	383.27	383.27	29
2021-06-23	383.27	383.27	383.27	383.27	73
2021-06-22	383.27	383.27	383.27	383.27	77
2021-06-21	383.27	383.27	383.27	383.27	241
2021-06-18	383.27	383.27	383.27	383.27	429
2021-06-17	383.27	383.27	383.27	383.27	137
2021-06-16	381.15	381.15	381.15	381.15	26
2021-06-15	381.15	381.15	381.15	381.15	30
2021-06-14	381.15	381.15	381.15	381.15	0
2021-06-11	381.15	381.15	381.15	381.15	156
2021-06-10	372.84	372.84	372.84	372.84	0
2021-06-09	372.84	372.84	372.84	372.84	83
2021-06-08	372.84	372.84	372.84	372.84	223
2021-06-07	372.84	372.84	372.84	372.84	926
2021-06-04	372.84	372.84	372.84	372.84	154
2021-06-03	372.84	372.84	372.84	372.84	270
2021-06-02	371.37	371.37	371.37	371.37	220
2021-06-01	371.03	371.03	371.03	371.03	576
2021-05-28	360.22	360.22	360.22	360.22	8
2021-05-27	360.22	360.22	360.22	360.22	0
2021-05-26	360.22	360.22	360.22	360.22	62
2021-05-25	360.22	360.22	360.22	360.22	132
2021-05-24	360.22	360.22	360.22	360.22	2,468
2021-05-21	360.22	360.22	360.22	360.22	1,433
2021-05-20	360.22	360.22	360.22	360.22	0
2021-05-19	360.22	360.22	360.22	360.22	15
2021-05-18	360.22	360.22	360.22	360.22	77
2021-05-17	360.22	360.22	360.22	360.22	437
2021-05-14	355.56	355.56	355.56	355.56	693
2021-05-13	355.56	355.56	355.56	355.56	2,657
2021-05-12	356.22	356.22	356.22	356.22	568
2021-05-11	356.22	356.22	356.22	356.22	1,499
2021-05-10	362.99	362.99	362.99	362.99	86
2021-05-07	366.17	366.17	366.17	366.17	0
2021-05-06	366.17	366.17	366.17	366.17	197
2021-05-05	383.54	383.54	383.54	383.54	0
2021-05-04	383.54	383.54	383.54	383.54	21
2021-04-30	383.54	383.54	383.54	383.54	0
2021-04-29	383.54	383.54	383.54	383.54	70
2021-04-28	382.50	382.50	382.50	382.50	0
2021-04-27	382.50	382.50	382.50	382.50	455
2021-04-26	382.50	382.50	382.50	382.50	214
2021-04-23	382.50	382.50	382.50	382.50	119
2021-04-22	382.50	382.50	382.50	382.50	369
2021-04-21	382.25	382.25	382.25	382.25	240
2021-04-20	383.11	383.11	383.11	383.11	103
2021-04-19	383.11	383.11	383.11	383.11	118
2021-04-16	374.92	374.92	374.92	374.92	435
2021-04-15	374.92	374.92	374.92	374.92	650
2021-04-14	374.92	374.92	374.92	374.92	884
2021-04-13	374.92	374.92	374.92	374.92	596
2021-04-12	374.92	374.92	374.92	374.92	10
2021-04-09	374.92	374.92	374.92	374.92	66
2021-04-08	374.92	374.92	374.92	374.92	56
2021-04-07	374.92	374.92	374.92	374.92	6,638
2021-04-06	374.92	374.92	374.92	374.92	1,471
2021-04-01	356.76	356.76	356.76	356.76	72
2021-03-31	356.76	356.76	356.76	356.76	500
2021-03-30	356.76	356.76	356.76	356.76	0
2021-03-29	356.76	356.76	356.76	356.76	92
2021-03-26	349.07	349.07	349.07	349.07	0
2021-03-25	349.07	349.07	349.07	349.07	44
2021-03-24	357.88	357.88	357.88	357.88	339
2021-03-23	357.88	357.88	357.88	357.88	217
2021-03-22	357.59	357.59	357.59	357.59	562
2021-03-19	357.59	357.59	357.59	357.59	0
2021-03-18	357.59	357.59	357.59	357.59	208
2021-03-17	357.59	357.59	357.59	357.59	112
2021-03-16	366.49	366.49	366.49	366.49	151
2021-03-15	355.25	355.25	355.25	355.25	210
2021-03-12	355.25	355.25	355.25	355.25	1,130
2021-03-11	356.83	356.83	356.83	356.83	644
2021-03-10	356.83	356.83	356.83	356.83	793
2021-03-09	349.45	349.45	349.45	349.45	38
2021-03-08	338.55	338.55	338.55	338.55	9
2021-03-05	338.55	338.55	338.55	338.55	422
2021-03-04	350.13	350.13	350.13	350.13	966
2021-03-03	362.56	362.56	362.56	362.56	856
2021-03-02	362.56	362.56	362.56	362.56	269
2021-03-01	362.56	362.56	362.56	362.56	967
2021-02-26	362.56	362.56	362.56	362.56	124
2021-02-25	362.56	362.56	362.56	362.56	4,128
2021-02-24	367.10	367.10	367.10	367.10	652
2021-02-23	367.10	367.10	367.10	367.10	263
2021-02-22	367.10	367.10	367.10	367.10	62
2021-02-19	381.61	381.61	381.61	381.61	585
2021-02-18	381.61	381.61	381.61	381.61	244
2021-02-17	381.61	381.61	381.61	381.61	64
2021-02-16	381.61	381.61	381.61	381.61	669
2021-02-15	378.24	378.24	378.24	378.24	0
2021-02-12	378.24	378.24	378.24	378.24	251
2021-02-11	379.51	379.51	379.51	379.51	201
2021-02-10	375.79	375.79	375.79	375.79	59
2021-02-09	356.08	356.08	356.08	356.08	69
2021-02-08	356.08	356.08	356.08	356.08	49
2021-02-05	356.08	356.08	356.08	356.08	21
2021-02-04	356.08	356.08	356.08	356.08	0
2021-02-03	356.08	356.08	356.08	356.08	1,454
2021-02-02	356.08	356.08	356.08	356.08	86
2021-02-01	356.08	356.08	356.08	356.08	62
2021-01-29	359.20	359.20	359.20	359.20	66
2021-01-28	359.20	359.20	359.20	359.20	1,233
2021-01-27	364.08	364.08	364.08	364.08	175
2021-01-26	364.01	364.01	364.01	364.01	98
2021-01-25	364.01	364.01	364.01	364.01	184
2021-01-22	364.30	364.30	364.30	364.30	25,207
2021-01-21	359.07	359.07	359.07	359.07	86
2021-01-20	359.07	359.07	359.07	359.07	742
2021-01-19	351.96	351.96	351.96	351.96	208
2021-01-18	354.22	354.22	354.22	354.22	0
2021-01-15	354.22	354.22	354.22	354.22	849
2021-01-14	356.62	356.62	356.62	356.62	791
2021-01-13	352.25	352.25	352.25	352.25	176
2021-01-12	352.25	352.25	352.25	352.25	60
2021-01-11	356.08	356.08	356.08	356.08	391
2021-01-08	356.38	356.38	356.38	356.38	41
2021-01-07	348.57	348.57	348.57	348.57	140
2021-01-06	346.98	346.98	346.98	346.98	4
2021-01-05	347.08	347.08	347.08	347.08	22
2021-01-04	354.30	354.30	354.30	354.30	38
2020-12-31	351.81	351.81	351.81	351.81	148
2020-12-30	353.60	353.60	353.60	353.60	696
2020-12-29	356.20	356.20	356.20	356.20	26,705
2020-12-24	348.65	348.65	348.65	348.65	23
2020-12-23	348.65	348.65	348.65	348.65	78
2020-12-22	353.48	353.48	353.48	353.48	327
2020-12-21	346.55	346.55	346.55	346.55	564
2020-12-18	351.47	351.47	351.47	351.47	462
2020-12-17	346.57	346.57	346.57	346.57	93
2020-12-16	343.28	343.28	343.28	343.28	299
2020-12-15	341.94	341.94	341.94	341.94	180
2020-12-14	338.36	338.36	338.36	338.36	24
2020-12-11	339.24	339.24	339.24	339.24	171
2020-12-10	336.94	336.94	336.94	336.94	508
2020-12-09	343.16	343.16	343.16	343.16	146
2020-12-08	342.33	342.33	342.33	342.33	1,309
2020-12-07	342.56	342.56	342.56	342.56	221
2020-12-04	335.79	335.79	335.79	335.79	600
2020-12-03	335.79	335.79	335.79	335.79	75
2020-12-02	337.88	337.88	337.88	337.88	48
2020-12-01	336.93	336.93	336.93	336.93	99
2020-11-30	329.40	329.40	329.40	329.40	2,135
2020-11-27	333.16	333.16	333.16	333.16	757
2020-11-26	330.83	330.83	330.83	330.83	0
2020-11-25	330.83	330.83	330.83	330.83	25
2020-11-24	328.09	328.09	328.09	328.09	8,351
2020-11-23	324.29	324.29	324.29	324.29	517
2020-11-20	327.00	327.00	327.00	327.00	1,333
2020-11-19	326.56	326.56	326.56	326.56	0
2020-11-18	326.56	326.56	326.56	326.56	108
2020-11-17	326.43	326.43	326.43	326.43	19
2020-11-16	326.37	326.37	326.37	326.37	262
2020-11-13	325.16	325.16	325.16	325.16	705
2020-11-12	328.26	328.26	328.26	328.26	347
2020-11-11	318.12	318.12	318.12	318.12	16
2020-11-10	318.12	318.12	318.12	318.12	141
2020-11-09	335.92	335.92	335.92	335.92	1,790
2020-11-06	325.75	325.75	325.75	325.75	898
2020-11-05	321.47	321.47	321.47	321.47	51
2020-11-04	313.62	313.62	313.62	313.62	38
2020-11-03	299.52	299.52	299.52	299.52	10
2020-11-02	300.10	300.10	300.10	300.10	87
2020-10-30	296.45	296.45	296.45	296.45	28
2020-10-29	306.20	306.20	306.20	306.20	462
2020-10-28	303.13	303.13	303.13	303.13	193
2020-10-27	316.97	316.97	316.97	316.97	0
2020-10-26	316.97	316.97	316.97	316.97	230
2020-10-23	319.36	319.36	319.36	319.36	21
2020-10-22	320.39	320.39	320.39	320.39	417
2020-10-21	318.26	318.26	318.26	318.26	285
2020-10-20	322.43	322.43	322.43	322.43	96
2020-10-16	328.56	328.56	328.56	328.56	669
2020-10-15	328.37	328.37	328.37	328.37	46
2020-10-14	328.37	328.37	328.37	328.37	225
2020-10-13	331.94	331.94	331.94	331.94	16,416
2020-10-12	328.28	328.28	328.28	328.28	353
2020-10-09	319.46	319.46	319.46	319.46	124
2020-10-08	318.67	318.67	318.67	318.67	1,199
2020-10-07	314.29	314.29	314.29	314.29	107
2020-10-06	314.84	314.84	314.84	314.84	111
2020-10-05	312.93	312.93	312.93	312.93	72
2020-10-02	310.92	310.92	310.92	310.92	237
2020-10-01	316.13	316.13	316.13	316.13	127
2020-09-30	309.21	309.21	309.21	309.21	70
2020-09-29	298.18	298.18	298.18	298.18	156
2020-09-28	298.18	298.18	298.18	298.18	494
2020-09-25	298.18	298.18	298.18	298.18	250
2020-09-24	292.66	292.66	292.66	292.66	52
2020-09-23	304.85	304.85	304.85	304.85	164
2020-09-22	303.74	303.74	303.74	303.74	219
2020-09-21	297.74	297.74	297.74	297.74	1,643
2020-09-18	302.66	302.66	302.66	302.66	122
2020-09-17	298.34	298.34	298.34	298.34	252
2020-09-16	305.06	305.06	305.06	305.06	119
2020-09-15	305.06	305.06	305.06	305.06	13
2020-09-14	305.06	305.06	305.06	305.06	75
2020-09-11	314.63	314.63	314.63	314.63	32
2020-04-03	205.51	205.51	205.51	205.51	0
2020-04-02	205.51	205.51	205.51	205.51	48
2020-04-01	204.70	204.70	204.70	204.70	607

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131