Tecan Group Share History

Tecan Group Share Price history. The following table shows end-of-day data 0QLN historical share prices for Tecan Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-03	327.00	327.00	327.00	327.00	36,289
2024-05-02	325.60	325.60	325.60	325.60	42,971
2024-05-01	327.00	327.00	327.00	327.00	0
2024-04-30	327.00	327.00	327.00	327.00	873
2024-04-29	334.20	334.20	334.20	334.20	2,290
2024-04-26	333.80	333.80	333.80	333.80	5,741
2024-04-25	326.80	326.80	326.80	326.80	1,108
2024-04-24	342.40	342.40	342.40	342.40	7,569
2024-04-23	336.60	336.60	336.60	336.60	4,596
2024-04-22	322.60	322.60	322.60	322.60	29,662
2024-04-19	329.20	329.20	329.20	329.20	25,989
2024-04-18	319.20	319.20	319.20	319.20	58,842
2024-04-17	331.60	331.60	331.60	331.60	26,444
2024-04-16	335.80	335.80	335.80	335.80	3,560
2024-04-15	346.20	346.20	346.20	346.20	97,939
2024-04-12	346.00	346.00	346.00	346.00	5,407
2024-04-11	349.00	349.00	349.00	349.00	33,189
2024-04-10	354.20	354.20	354.20	354.20	15,225
2024-04-09	361.40	361.40	361.40	361.40	596
2024-04-08	361.80	361.80	361.80	361.80	62,378
2024-04-05	358.80	358.80	358.80	358.80	8,367
2024-04-04	358.00	358.00	358.00	358.00	7,695
2024-04-03	358.40	358.40	358.40	358.40	39,261
2024-04-02	368.40	368.40	368.40	368.40	1,362
2024-04-01	374.20	374.20	374.20	374.20	0
2024-03-29	374.20	374.20	374.20	374.20	0
2024-03-28	374.20	374.20	374.20	374.20	5,597
2024-03-27	368.00	368.00	368.00	368.00	1,460
2024-03-26	367.20	367.20	367.20	367.20	10,171
2024-03-25	373.00	373.00	373.00	373.00	3,760
2024-03-22	373.00	373.00	373.00	373.00	1,406
2024-03-21	373.60	373.60	373.60	373.60	297
2024-03-20	368.60	368.60	368.60	368.60	2,987
2024-03-19	365.60	365.60	365.60	365.60	2,189
2024-03-18	366.00	366.00	366.00	366.00	201
2024-03-15	370.80	370.80	370.80	370.80	14,166
2024-03-14	368.00	368.00	368.00	368.00	11,614
2024-03-13	364.80	364.80	364.80	364.80	7,278
2024-03-12	373.00	373.00	373.00	373.00	12,131
2024-03-11	368.80	368.80	368.80	368.80	4,169
2024-03-08	370.80	370.80	370.80	370.80	8,004
2024-03-07	364.60	364.60	364.60	364.60	2,580
2024-03-06	354.00	354.00	354.00	354.00	4,320
2024-03-05	349.80	349.80	349.80	349.80	4,437
2024-03-04	347.80	347.80	347.80	347.80	6,784
2024-03-01	349.40	349.40	349.40	349.40	11,942
2024-02-29	344.80	344.80	344.80	344.80	2,491
2024-02-28	348.00	348.00	348.00	348.00	1,419
2024-02-27	358.00	358.00	358.00	358.00	30,128
2024-02-26	350.80	350.80	350.80	350.80	9,879
2024-02-23	359.00	359.00	359.00	359.00	2,063
2024-02-22	360.40	360.40	360.40	360.40	2,399
2024-02-21	354.80	354.80	354.80	354.80	2,957
2024-02-20	353.80	353.80	353.80	353.80	7,682
2024-02-19	359.20	359.20	359.20	359.20	2,043
2024-02-16	356.40	356.40	356.40	356.40	2,651
2024-02-15	355.60	355.60	355.60	355.60	33,536
2024-02-14	350.80	350.80	350.80	350.80	3,892
2024-02-13	340.40	340.40	340.40	340.40	5,483
2024-02-12	343.60	343.60	343.60	343.60	7,593
2024-02-09	337.20	337.20	337.20	337.20	5,561
2024-02-08	337.00	337.00	337.00	337.00	9,603
2024-02-07	323.80	323.80	323.80	323.80	6,799
2024-02-06	326.40	326.40	326.40	326.40	4,538
2024-02-05	326.60	326.60	326.60	326.60	6,354
2024-02-02	326.20	326.20	326.20	326.20	17,342
2024-02-01	330.00	330.00	330.00	330.00	7,607
2024-01-31	332.40	332.40	332.40	332.40	12,190
2024-01-30	334.20	334.20	334.20	334.20	4,134
2024-01-29	334.00	334.00	334.00	334.00	13,165
2024-01-26	343.20	343.20	343.20	343.20	9,961
2024-01-25	325.00	325.00	325.00	325.00	2,117
2024-01-24	323.40	323.40	323.40	323.40	3,471
2024-01-23	325.80	325.80	325.80	325.80	5,792
2024-01-22	322.40	322.40	322.40	322.40	1,014
2024-01-19	319.00	319.00	319.00	319.00	2,239
2024-01-18	322.00	322.00	322.00	322.00	2,508
2024-01-17	319.40	319.40	319.40	319.40	7,371
2024-01-16	324.40	324.40	324.40	324.40	8,392
2024-01-15	334.20	334.20	334.20	334.20	7,142
2024-01-12	333.80	333.80	333.80	333.80	5,234
2024-01-11	334.20	334.20	334.20	334.20	5,034
2024-01-10	328.60	328.60	328.60	328.60	3,498
2024-01-09	327.40	327.40	327.40	327.40	58,357
2024-01-08	325.60	325.60	325.60	325.60	5,591
2024-01-05	313.10	313.10	313.10	313.10	6,882
2024-01-04	323.53	323.53	323.53	323.53	10,287
2024-01-03	331.93	331.93	331.93	331.93	14,082
2024-01-02	342.40	342.40	342.40	342.40	0
2024-01-01	342.40	342.40	342.40	342.40	0
2023-12-29	342.40	342.40	342.40	342.40	1,029
2023-12-28	343.60	343.60	343.60	343.60	2,368
2023-12-27	346.00	346.00	346.00	346.00	6,610
2023-12-26	340.40	340.40	340.40	340.40	0
2023-12-25	340.40	340.40	340.40	340.40	0
2023-12-22	340.40	340.40	340.40	340.40	11,896
2023-12-21	344.40	344.40	344.40	344.40	6,684
2023-12-20	343.20	343.20	343.20	343.20	3,815
2023-12-19	344.47	344.47	344.47	344.47	3,203
2023-12-18	341.46	341.46	341.46	341.46	3,421
2023-12-15	350.90	350.90	350.90	350.90	32,061
2023-12-14	338.00	338.00	338.00	338.00	11,237
2023-12-13	318.00	318.00	318.00	318.00	4,811
2023-12-12	321.00	321.00	321.00	321.00	19,742
2023-12-11	320.40	320.40	320.40	320.40	23,890
2023-12-08	315.54	315.54	315.54	315.54	11,900
2023-12-07	309.80	309.80	309.80	309.80	6,305
2023-12-06	308.00	308.00	308.00	308.00	2,876
2023-12-05	299.84	299.84	299.84	299.84	2,442
2023-12-04	302.20	302.20	302.20	302.20	36,682
2023-12-01	312.24	312.24	312.24	312.24	2,860
2023-11-30	318.90	318.90	318.90	318.90	10,622
2023-11-29	318.80	318.80	318.80	318.80	4,506
2023-11-28	309.20	309.20	309.20	309.20	15,840
2023-11-27	308.80	308.80	308.80	308.80	3,983
2023-11-24	313.40	313.40	313.40	313.40	2,345
2023-11-23	310.87	310.87	310.87	310.87	3,804
2023-11-22	307.60	307.60	307.60	307.60	3,681
2023-11-21	305.19	305.19	305.19	305.19	5,702
2023-11-20	299.40	299.40	299.40	299.40	67,941
2023-11-17	302.26	302.26	302.26	302.26	12,882
2023-11-16	292.80	292.80	292.80	292.80	17,841
2023-11-15	296.05	296.05	296.05	296.05	49,452
2023-11-14	286.67	286.67	286.67	286.67	8,744
2023-11-13	272.60	272.60	272.60	272.60	11,363
2023-11-10	279.93	279.93	279.93	279.93	9,998
2023-11-09	290.01	290.01	290.01	290.01	14,894
2023-11-08	290.30	290.30	290.30	290.30	31,084
2023-11-07	285.40	285.40	285.40	285.40	21,060
2023-11-06	285.18	285.18	285.18	285.18	23,447
2023-11-03	278.80	278.80	278.80	278.80	58,222
2023-11-02	271.91	271.91	271.91	271.91	43,875
2023-11-01	260.24	260.24	260.24	260.24	148,543
2023-10-31	260.42	260.42	260.42	260.42	259,332
2023-10-30	256.80	256.80	256.80	256.80	5,956
2023-10-27	256.80	256.80	256.80	256.80	15,487
2023-10-26	258.00	258.00	258.00	258.00	53,064
2023-10-25	260.40	260.40	260.40	260.40	6,717
2023-10-24	269.19	269.19	269.19	269.19	9,576
2023-10-23	268.40	268.40	268.40	268.40	4,237
2023-10-20	270.80	270.80	270.80	270.80	19,529
2023-10-19	279.20	279.20	279.20	279.20	2,395
2023-10-18	270.80	270.80	270.80	270.80	7,355
2023-10-17	281.20	281.20	281.20	281.20	5,105
2023-10-16	283.20	283.20	283.20	283.20	5,406
2023-10-13	282.52	282.52	282.52	282.52	16,257
2023-10-12	299.69	299.69	299.69	299.69	2,814
2023-10-11	303.67	303.67	303.67	303.67	3,695
2023-10-10	305.20	305.20	305.20	305.20	3,771
2023-10-09	295.60	295.60	295.60	295.60	5,413
2023-10-06	300.16	300.16	300.16	300.16	7,238
2023-10-05	306.24	306.24	306.24	306.24	4,336
2023-10-04	300.80	300.80	300.80	300.80	12,542
2023-10-03	306.40	306.40	306.40	306.40	2,770
2023-10-02	303.60	303.60	303.60	303.60	4,434
2023-09-29	309.40	309.40	309.40	309.40	4,472
2023-09-28	300.40	300.40	300.40	300.40	3,302
2023-09-27	304.60	304.60	304.60	304.60	2,257
2023-09-26	304.40	304.40	304.40	304.40	1,519
2023-09-25	307.80	307.80	307.80	307.80	4,399
2023-09-22	310.20	310.20	310.20	310.20	2,819
2023-09-21	312.80	312.80	312.80	312.80	2,511
2023-09-20	321.80	321.80	321.80	321.80	3,945
2023-09-19	319.20	319.20	319.20	319.20	3,892
2023-09-18	319.20	319.20	319.20	319.20	2,384
2023-09-15	323.00	323.00	323.00	323.00	4,239
2023-09-14	324.20	324.20	324.20	324.20	5,803
2023-09-13	320.40	320.40	320.40	320.40	2,366
2023-09-12	323.96	323.96	323.96	323.96	9,744
2023-09-11	330.94	330.94	330.94	330.94	6,035
2023-09-08	338.00	338.00	338.00	338.00	3,190
2023-09-07	342.40	342.40	342.40	342.40	2,725
2023-09-06	347.60	347.60	347.60	347.60	5,130
2023-09-05	354.00	354.00	354.00	354.00	6,396
2023-09-04	351.33	351.33	351.33	351.33	2,903
2023-09-01	355.15	355.15	355.15	355.15	1,649
2023-08-31	353.00	353.00	353.00	353.00	8,992
2023-08-30	351.19	351.19	351.19	351.19	31,965
2023-08-29	349.00	349.00	349.00	349.00	2,868
2023-08-28	346.72	346.72	346.72	346.72	0
2023-08-25	348.40	348.40	348.40	348.40	4,202
2023-08-24	345.00	345.00	345.00	345.00	1,949
2023-08-23	345.80	345.80	345.80	345.80	2,946
2023-08-22	342.80	342.80	342.80	342.80	5,820
2023-08-21	335.60	335.60	335.60	335.60	3,536
2023-08-18	334.80	334.80	334.80	334.80	5,595
2023-08-17	337.53	337.53	337.53	337.53	5,140
2023-08-16	343.40	343.40	343.40	343.40	8,426
2023-08-15	362.71	362.71	362.71	362.71	16,236
2023-08-14	336.60	336.60	336.60	336.60	2,788
2023-08-11	339.00	339.00	339.00	339.00	2,821
2023-08-10	340.40	340.40	340.40	340.40	4,992
2023-08-09	338.00	338.00	338.00	338.00	3,183
2023-08-08	337.20	337.20	337.20	337.20	2,652
2023-08-07	340.20	340.20	340.20	340.20	8,909
2023-08-04	334.20	334.20	334.20	334.20	5,307
2023-08-03	335.20	335.20	335.20	335.20	2,682
2023-08-02	340.00	340.00	340.00	340.00	68,882
2023-08-01	346.40	346.40	346.40	346.40	0
2023-07-31	346.40	346.40	346.40	346.40	3,744
2023-07-28	349.60	349.60	349.60	349.60	1,292
2023-07-27	351.60	351.60	351.60	351.60	5,685
2023-07-26	339.20	339.20	339.20	339.20	1,738
2023-07-25	343.00	343.00	343.00	343.00	3,401
2023-07-24	338.00	338.00	338.00	338.00	3,579
2023-07-21	342.40	342.40	342.40	342.40	5,802
2023-07-20	332.40	332.40	332.40	332.40	2,753
2023-07-19	337.00	337.00	337.00	337.00	2,302
2023-07-18	342.06	342.06	342.06	342.06	5,390
2023-07-17	340.20	340.20	340.20	340.20	4,693
2023-07-14	342.20	342.20	342.20	342.20	3,040
2023-07-13	344.80	344.80	344.80	344.80	4,445
2023-07-12	345.68	345.68	345.68	345.68	11,904
2023-07-11	338.60	338.60	338.60	338.60	3,681
2023-07-10	340.00	340.00	340.00	340.00	1,435
2023-07-07	338.57	338.57	338.57	338.57	2,579
2023-07-06	333.20	333.20	333.20	333.20	8,645
2023-07-05	340.20	340.20	340.20	340.20	4,116
2023-07-04	342.00	342.00	342.00	342.00	1,140
2023-07-03	338.00	338.00	338.00	338.00	1,039
2023-06-30	342.15	342.15	342.15	342.15	5,451
2023-06-29	331.74	331.74	331.74	331.74	7,930
2023-06-28	327.63	327.63	327.63	327.63	26,202
2023-06-27	319.60	319.60	319.60	319.60	3,364
2023-06-26	321.80	321.80	321.80	321.80	16,340
2023-06-23	325.40	325.40	325.40	325.40	6,991
2023-06-22	326.80	326.80	326.80	326.80	73,074
2023-06-21	325.80	325.80	325.80	325.80	9,072
2023-06-20	341.29	341.29	341.29	341.29	6,337
2023-06-19	341.20	341.20	341.20	341.20	10,844
2023-06-16	362.40	362.40	362.40	362.40	6,399
2023-06-15	358.80	358.80	358.80	358.80	4,024
2023-06-14	356.80	356.80	356.80	356.80	2,847
2023-06-13	356.00	356.00	356.00	356.00	2,824
2023-06-12	362.40	362.40	362.40	362.40	5,095
2023-06-09	351.20	351.20	351.20	351.20	1,520
2023-06-08	350.40	350.40	350.40	350.40	2,771
2023-06-07	357.00	357.00	357.00	357.00	1,600
2023-06-06	360.40	360.40	360.40	360.40	3,681
2023-06-05	352.00	352.00	352.00	352.00	22,817
2023-06-02	352.80	352.80	352.80	352.80	57,650
2023-06-01	350.00	350.00	350.00	350.00	1,394
2023-05-31	348.80	348.80	348.80	348.80	31,200
2023-05-30	358.20	358.20	358.20	358.20	27,026
2023-05-29	355.93	355.93	355.93	355.93	0
2023-05-26	358.00	358.00	358.00	358.00	11,775
2023-05-25	356.40	356.40	356.40	356.40	3,943
2023-05-24	361.20	361.20	361.20	361.20	3,799
2023-05-23	374.38	374.38	374.38	374.38	4,005
2023-05-22	366.20	366.20	366.20	366.20	18,038
2023-05-19	372.20	372.20	372.20	372.20	1,895
2023-05-18	364.00	364.00	364.00	364.00	0
2023-05-17	362.20	362.20	362.20	362.20	4,082
2023-05-16	371.80	371.80	371.80	371.80	3,576
2023-05-15	377.60	377.60	377.60	377.60	35,965
2023-05-12	378.40	378.40	378.40	378.40	12,148
2023-05-11	377.97	377.97	377.97	377.97	4,052
2023-05-10	375.83	375.83	375.83	375.83	3,932
2023-05-09	380.20	380.20	380.20	380.20	2,599
2023-05-08	393.07	393.07	393.07	393.07	0
2023-05-05	393.07	393.07	393.07	393.07	613
2023-05-04	393.40	393.40	393.40	393.40	1,821
2023-05-03	392.00	392.00	392.00	392.00	4,344
2023-05-02	385.00	385.00	385.00	385.00	5,427
2023-05-01	387.27	387.27	387.27	387.27	0
2023-04-28	387.27	387.27	387.27	387.27	1,580
2023-04-27	388.26	388.26	388.26	388.26	2,383
2023-04-26	390.80	390.80	390.80	390.80	2,151
2023-04-25	401.60	401.60	401.60	401.60	2,181
2023-04-24	408.20	408.20	408.20	408.20	5,603
2023-04-21	387.49	387.49	387.49	387.49	5,414
2023-04-20	387.49	387.49	387.49	387.49	4,219
2023-04-19	398.09	398.09	398.09	398.09	7,745
2023-04-18	405.07	405.07	405.07	405.07	1,532
2023-04-17	405.80	405.80	405.80	405.80	1,077
2023-04-14	403.20	403.20	403.20	403.20	2,366
2023-04-13	406.74	406.74	406.74	406.74	3,123
2023-04-12	405.40	405.40	405.40	405.40	1,726
2023-04-11	403.53	403.53	403.53	403.53	7,205
2023-04-10	395.20	395.20	395.20	395.20	0
2023-04-07	395.20	395.20	395.20	395.20	0
2023-04-06	395.20	395.20	395.20	395.20	1,394
2023-04-05	393.60	393.60	393.60	393.60	2,851
2023-04-04	401.40	401.40	401.40	401.40	7,549
2023-04-03	392.63	392.63	392.63	392.63	2,188
2023-03-31	398.79	398.79	398.79	398.79	11,972
2023-03-30	398.57	398.57	398.57	398.57	4,154
2023-03-29	398.57	398.57	398.57	398.57	2,360
2023-03-28	391.40	391.40	391.40	391.40	4,439
2023-03-27	395.00	395.00	395.00	395.00	2,508
2023-03-24	383.60	383.60	383.60	383.60	17,215
2023-03-23	389.80	389.80	389.80	389.80	9,275
2023-03-22	391.50	391.50	391.50	391.50	8,586
2023-03-21	396.40	396.40	396.40	396.40	5,298
2023-03-20	399.20	399.20	399.20	399.20	5,066
2023-03-17	386.54	386.54	386.54	386.54	1,610
2023-03-16	382.65	382.65	382.65	382.65	11,319
2023-03-15	384.40	384.40	384.40	384.40	10,997
2023-03-14	380.40	380.40	380.40	380.40	5,615
2023-03-13	367.19	367.19	367.19	367.19	31,478
2023-03-10	385.96	385.96	385.96	385.96	23,386
2023-03-09	394.81	394.81	394.81	394.81	7,765
2023-03-08	388.17	388.17	388.17	388.17	12,523
2023-03-07	387.00	387.00	387.00	387.00	19,372
2023-03-06	392.26	392.26	392.26	392.26	6,936
2023-03-03	381.20	381.20	381.20	381.20	2,899
2023-03-02	371.70	371.70	371.70	371.70	4,610
2023-03-01	381.40	381.40	381.40	381.40	3,844
2023-02-28	382.00	382.00	382.00	382.00	1,567
2023-02-27	386.80	386.80	386.80	386.80	4,345
2023-02-24	387.80	387.80	387.80	387.80	7,251
2023-02-23	392.80	392.80	392.80	392.80	3,372
2023-02-22	386.80	386.80	386.80	386.80	5,038
2023-02-21	392.80	392.80	392.80	392.80	3,388
2023-02-20	392.80	392.80	392.80	392.80	1,151
2023-02-17	393.20	393.20	393.20	393.20	4,326
2023-02-16	392.00	392.00	392.00	392.00	8,401
2023-02-15	396.00	396.00	396.00	396.00	2,046
2023-02-14	405.00	405.00	405.00	405.00	2,426
2023-02-13	403.60	403.60	403.60	403.60	5,743
2023-02-10	406.90	406.90	406.90	406.90	2,238
2023-02-09	412.80	412.80	412.80	412.80	4,241
2023-02-08	415.20	415.20	415.20	415.20	13,893
2023-02-07	403.60	403.60	403.60	403.60	5,191
2023-02-06	399.20	399.20	399.20	399.20	4,765
2023-02-03	391.25	391.25	391.25	391.25	5,023
2023-02-02	396.60	396.60	396.60	396.60	9,535
2023-02-01	387.00	387.00	387.00	387.00	11,244
2023-01-31	386.20	386.20	386.20	386.20	1,842
2023-01-30	392.50	392.50	392.50	392.50	1,712
2023-01-27	396.60	396.60	396.60	396.60	1,453
2023-01-26	396.24	396.24	396.24	396.24	18,856
2023-01-25	391.00	391.00	391.00	391.00	1,816
2023-01-24	400.00	400.00	400.00	400.00	5,174
2023-01-23	403.60	403.60	403.60	403.60	1,892
2023-01-20	395.00	395.00	395.00	395.00	1,926
2023-01-19	397.20	397.20	397.20	397.20	6,260
2023-01-18	406.20	406.20	406.20	406.20	3,497
2023-01-17	392.60	392.60	392.60	392.60	3,236
2023-01-16	397.40	397.40	397.40	397.40	6,066
2023-01-13	408.77	408.77	408.77	408.77	8,138
2023-01-12	423.52	423.52	423.52	423.52	5,054
2023-01-11	425.60	425.60	425.60	425.60	9,448
2023-01-10	424.74	424.74	424.74	424.74	6,411
2023-01-09	424.80	424.80	424.80	424.80	21,437
2023-01-06	411.40	411.40	411.40	411.40	2,713
2023-01-05	415.60	415.60	415.60	415.60	1,352
2023-01-04	412.80	412.80	412.80	412.80	2,367
2023-01-03	408.85	408.85	408.85	408.85	3,936
2023-01-02	419.00	419.00	419.00	419.00	0
2022-12-30	419.00	419.00	419.00	419.00	1,839
2022-12-29	416.80	416.80	416.80	416.80	1,196
2022-12-28	412.40	412.40	412.40	412.40	1,823
2022-12-27	410.40	410.40	410.40	410.40	0
2022-12-26	410.40	410.40	410.40	410.40	0
2022-12-23	413.40	413.40	413.40	413.40	549
2022-12-22	411.40	411.40	411.40	411.40	1,432
2022-12-21	415.80	415.80	415.80	415.80	7,969
2022-12-20	405.20	405.20	405.20	405.20	1,389
2022-12-19	403.40	403.40	403.40	403.40	1,202
2022-12-16	406.40	406.40	406.40	406.40	2,853
2022-12-15	416.93	416.93	416.93	416.93	2,759
2022-12-14	427.60	427.60	427.60	427.60	3,981
2022-12-13	423.80	423.80	423.80	423.80	2,383
2022-12-12	416.20	416.20	416.20	416.20	1,925
2022-12-09	404.00	404.00	404.00	404.00	3,030
2022-12-08	405.60	405.60	405.60	405.60	2,605
2022-12-07	403.00	403.00	403.00	403.00	2,697
2022-12-06	399.20	399.20	399.20	399.20	3,051
2022-12-05	411.60	411.60	411.60	411.60	2,939
2022-12-02	411.00	411.00	411.00	411.00	2,302
2022-12-01	400.40	400.40	400.40	400.40	5,287
2022-11-30	391.80	391.80	391.80	391.80	3,084
2022-11-29	382.80	382.80	382.80	382.80	5,777
2022-11-28	408.40	408.40	408.40	408.40	3,727
2022-11-25	415.40	415.40	415.40	415.40	2,387
2022-11-24	419.13	419.13	419.13	419.13	1,962
2022-11-23	412.00	412.00	412.00	412.00	5,059
2022-11-22	397.00	397.00	397.00	397.00	3,236
2022-11-21	402.40	402.40	402.40	402.40	2,489
2022-11-18	391.22	391.22	391.22	391.22	4,386
2022-11-17	394.00	394.00	394.00	394.00	4,094
2022-11-16	384.60	384.60	384.60	384.60	4,018
2022-11-15	385.20	385.20	385.20	385.20	5,823
2022-11-14	386.80	386.80	386.80	386.80	4,632
2022-11-11	389.80	389.80	389.80	389.80	4,255
2022-11-10	369.60	369.60	369.60	369.60	1,087
2022-11-09	361.40	361.40	361.40	361.40	961
2022-11-08	357.80	357.80	357.80	357.80	1,445
2022-11-07	352.00	352.00	352.00	352.00	5,272
2022-11-04	354.35	354.35	354.35	354.35	3,823
2022-11-03	350.40	350.40	350.40	350.40	3,419
2022-11-02	361.80	361.80	361.80	361.80	3,977
2022-11-01	356.60	356.60	356.60	356.60	4,970
2022-10-31	367.40	367.40	367.40	367.40	3,241
2022-10-28	371.20	371.20	371.20	371.20	6,007
2022-10-27	372.20	372.20	372.20	372.20	3,626
2022-10-26	383.40	383.40	383.40	383.40	2,246
2022-10-25	380.40	380.40	380.40	380.40	2,317
2022-10-24	375.00	375.00	375.00	375.00	4,129
2022-10-21	358.20	358.20	358.20	358.20	3,056
2022-10-20	355.80	355.80	355.80	355.80	2,378
2022-10-19	343.40	343.40	343.40	343.40	3,831
2022-10-18	363.20	363.20	363.20	363.20	3,670
2022-10-17	349.80	349.80	349.80	349.80	1,397
2022-10-14	342.40	342.40	342.40	342.40	2,898
2022-10-13	330.32	330.32	330.32	330.32	5,760
2022-10-12	336.40	336.40	336.40	336.40	2,922
2022-10-11	339.60	339.60	339.60	339.60	2,956
2022-10-10	337.20	337.20	337.20	337.20	901
2022-10-07	345.40	345.40	345.40	345.40	4,963
2022-10-06	361.40	361.40	361.40	361.40	1,933
2022-10-05	348.60	348.60	348.60	348.60	4,233
2022-10-04	365.40	365.40	365.40	365.40	4,003
2022-10-03	340.80	340.80	340.80	340.80	5,377
2022-09-30	346.20	346.20	346.20	346.20	8,597
2022-09-29	321.40	321.40	321.40	321.40	4,128
2022-09-28	317.20	317.20	317.20	317.20	10,567
2022-09-27	324.14	324.14	324.14	324.14	10,631
2022-09-26	320.80	320.80	320.80	320.80	5,920
2022-09-23	320.00	320.00	320.00	320.00	2,821
2022-09-22	318.80	318.80	318.80	318.80	7,346
2022-09-21	333.75	333.75	333.75	333.75	6,484
2022-09-20	330.40	330.40	330.40	330.40	5,070
2022-09-19	340.80	340.80	340.80	340.80	0
2022-09-16	340.80	340.80	340.80	340.80	6,279
2022-09-15	348.20	348.20	348.20	348.20	2,643
2022-09-14	360.60	360.60	360.60	360.60	5,898
2022-09-13	371.80	371.80	371.80	371.80	65,472
2022-09-12	377.20	377.20	377.20	377.20	4,831
2022-09-09	369.00	369.00	369.00	369.00	3,907
2022-09-08	357.40	357.40	357.40	357.40	673
2022-09-07	348.00	348.00	348.00	348.00	1,120
2022-09-06	352.60	352.60	352.60	352.60	846
2022-09-05	348.00	348.00	348.00	348.00	2,641
2022-09-02	349.80	349.80	349.80	349.80	3,097
2022-09-01	348.80	348.80	348.80	348.80	4,131
2022-08-31	358.60	358.60	358.60	358.60	7,039
2022-08-30	355.00	355.00	355.00	355.00	2,441
2022-08-29	364.69	364.69	364.69	364.69	0
2022-08-26	363.80	363.80	363.80	363.80	2,691
2022-08-25	364.62	364.62	364.62	364.62	3,923
2022-08-24	361.00	361.00	361.00	361.00	4,404
2022-08-23	355.40	355.40	355.40	355.40	7,728
2022-08-22	361.20	361.20	361.20	361.20	4,563
2022-08-19	371.36	371.36	371.36	371.36	16,826
2022-08-18	370.95	370.95	370.95	370.95	7,240
2022-08-17	360.40	360.40	360.40	360.40	20,679
2022-08-16	333.00	333.00	333.00	333.00	3,035
2022-08-15	344.60	344.60	344.60	344.60	4,912
2022-08-12	346.00	346.00	346.00	346.00	3,165
2022-08-11	352.60	352.60	352.60	352.60	17,303
2022-08-10	344.80	344.80	344.80	344.80	2,856
2022-08-09	333.80	333.80	333.80	333.80	3,439
2022-08-08	338.40	338.40	338.40	338.40	5,082
2022-08-05	331.20	331.20	331.20	331.20	5,728
2022-08-04	347.60	347.60	347.60	347.60	6,482
2022-08-03	347.60	347.60	347.60	347.60	3,143
2022-08-02	328.57	328.57	328.57	328.57	10,863
2022-08-01	335.20	335.20	335.20	335.20	0
2022-07-29	335.20	335.20	335.20	335.20	9,556
2022-07-28	327.00	327.00	327.00	327.00	9,222
2022-07-27	318.00	318.00	318.00	318.00	7,624
2022-07-26	327.33	327.33	327.33	327.33	3,998
2022-07-25	330.40	330.40	330.40	330.40	3,084
2022-07-22	336.20	336.20	336.20	336.20	29,484
2022-07-21	334.80	334.80	334.80	334.80	6,250
2022-07-20	325.20	325.20	325.20	325.20	7,652
2022-07-19	322.00	322.00	322.00	322.00	5,859
2022-07-18	324.40	324.40	324.40	324.40	14,979
2022-07-15	325.80	325.80	325.80	325.80	15,472
2022-07-14	314.15	314.15	314.15	314.15	7,856
2022-07-13	311.20	311.20	311.20	311.20	8,376
2022-07-12	316.60	316.60	316.60	316.60	4,831
2022-07-11	314.20	314.20	314.20	314.20	10,273
2022-07-08	313.60	313.60	313.60	313.60	8,258
2022-07-07	308.00	308.00	308.00	308.00	6,059
2022-07-06	299.20	299.20	299.20	299.20	3,435
2022-07-05	296.20	296.20	296.20	296.20	4,542
2022-07-04	288.20	288.20	288.20	288.20	2,926
2022-07-01	286.40	286.40	286.40	286.40	2,685
2022-06-30	276.20	276.20	276.20	276.20	1,140
2022-06-29	284.20	284.20	284.20	284.20	875
2022-06-28	284.90	284.90	284.90	284.90	3,497
2022-06-27	290.20	290.20	290.20	290.20	3,571
2022-06-24	287.80	287.80	287.80	287.80	3,116
2022-06-23	280.40	280.40	280.40	280.40	4,258
2022-06-22	281.60	281.60	281.60	281.60	5,041
2022-06-21	277.00	277.00	277.00	277.00	13,827
2022-06-20	269.60	269.60	269.60	269.60	6,412
2022-06-17	277.80	277.80	277.80	277.80	16,760
2022-06-16	280.80	280.80	280.80	280.80	10,702
2022-06-15	288.80	288.80	288.80	288.80	3,119
2022-06-14	278.80	278.80	278.80	278.80	4,040
2022-06-13	291.20	291.20	291.20	291.20	9,858
2022-06-10	298.60	298.60	298.60	298.60	6,490
2022-06-09	310.00	310.00	310.00	310.00	3,837
2022-06-08	315.80	315.80	315.80	315.80	12,906
2022-06-07	307.60	307.60	307.60	307.60	3,758
2022-06-06	296.14	296.14	296.14	296.14	0
2022-06-03	296.20	296.20	296.20	296.20	0
2022-06-02	296.20	296.20	296.20	296.20	0
2022-06-01	296.20	296.20	296.20	296.20	17,586
2022-05-31	314.20	314.20	314.20	314.20	8,302
2022-05-30	318.60	318.60	318.60	318.60	12,155
2022-05-27	312.67	312.67	312.67	312.67	27,454
2022-05-26	297.73	297.73	297.73	297.73	0
2022-05-25	297.73	297.73	297.73	297.73	9,864
2022-05-24	302.40	302.40	302.40	302.40	5,034
2022-05-23	299.00	299.00	299.00	299.00	10,412
2022-05-20	301.80	301.80	301.80	301.80	5,756
2022-05-19	296.20	296.20	296.20	296.20	3,063
2022-05-18	290.60	290.60	290.60	290.60	5,168
2022-05-17	306.40	306.40	306.40	306.40	9,557
2022-05-16	307.20	307.20	307.20	307.20	71,072
2022-05-13	307.83	307.83	307.83	307.83	15,599
2022-05-12	298.00	298.00	298.00	298.00	17,548
2022-05-11	286.17	286.17	286.17	286.17	19,262
2022-05-10	280.20	280.20	280.20	280.20	6,287
2022-05-09	270.20	270.20	270.20	270.20	5,469
2022-05-06	283.20	283.20	283.20	283.20	9,013
2022-05-05	288.60	288.60	288.60	288.60	15,267
2022-05-04	284.60	284.60	284.60	284.60	16,944
2022-05-03	288.87	288.87	288.87	288.87	8,627
2022-05-02	294.93	294.93	294.93	294.93	0
2022-04-29	294.93	294.93	294.93	294.93	15,236
2022-04-28	284.13	284.13	284.13	284.13	23,773
2022-04-27	282.59	282.59	282.59	282.59	8,164
2022-04-26	297.50	297.50	297.50	297.50	13,309
2022-04-25	305.20	305.20	305.20	305.20	4,443
2022-04-22	317.20	317.20	317.20	317.20	15,327
2022-04-21	328.29	328.29	328.29	328.29	16,615
2022-04-20	320.20	320.20	320.20	320.20	4,362
2022-04-19	320.60	320.60	320.60	320.60	16,905
2022-04-18	336.80	336.80	336.80	336.80	0
2022-04-15	336.80	336.80	336.80	336.80	0
2022-04-14	336.80	336.80	336.80	336.80	8,961
2022-04-13	338.80	338.80	338.80	338.80	2,624
2022-04-12	344.77	344.77	344.77	344.77	9,314
2022-04-11	355.60	355.60	355.60	355.60	4,620
2022-04-08	373.74	373.74	373.74	373.74	2,088
2022-04-07	379.00	379.00	379.00	379.00	3,670
2022-04-06	378.40	378.40	378.40	378.40	16,678
2022-04-05	386.20	386.20	386.20	386.20	9,090
2022-04-04	378.80	378.80	378.80	378.80	4,122
2022-04-01	370.40	370.40	370.40	370.40	44,718
2022-03-31	368.00	368.00	368.00	368.00	14,109
2022-03-30	367.80	367.80	367.80	367.80	14,024
2022-03-29	374.40	374.40	374.40	374.40	2,708
2022-03-28	356.47	356.47	356.47	356.47	39,931
2022-03-25	352.16	352.16	352.16	352.16	11,441
2022-03-24	347.48	347.48	347.48	347.48	10,876
2022-03-23	355.43	355.43	355.43	355.43	10,884
2022-03-22	349.40	349.40	349.40	349.40	13,260
2022-03-21	349.31	349.31	349.31	349.31	12,073
2022-03-18	339.20	339.20	339.20	339.20	14,578
2022-03-17	336.80	336.80	336.80	336.80	8,354
2022-03-16	320.75	320.75	320.75	320.75	21,679
2022-03-15	315.00	315.00	315.00	315.00	13,307
2022-03-14	374.00	374.00	374.00	374.00	2,401
2022-03-11	364.03	364.03	364.03	364.03	3,117
2022-03-10	363.40	363.40	363.40	363.40	5,730
2022-03-09	369.40	369.40	369.40	369.40	10,965
2022-03-08	352.40	352.40	352.40	352.40	4,106
2022-03-07	374.40	374.40	374.40	374.40	30,352
2022-03-04	373.80	373.80	373.80	373.80	1,689
2022-03-03	390.40	390.40	390.40	390.40	4,372
2022-03-02	396.80	396.80	396.80	396.80	45,142
2022-03-01	402.60	402.60	402.60	402.60	10,876
2022-02-28	402.00	402.00	402.00	402.00	13,591
2022-02-25	387.80	387.80	387.80	387.80	5,477
2022-02-24	381.80	381.80	381.80	381.80	11,363
2022-02-23	381.80	381.80	381.80	381.80	19,754
2022-02-22	384.40	384.40	384.40	384.40	20,884
2022-02-21	368.60	368.60	368.60	368.60	4,520
2022-02-18	374.00	374.00	374.00	374.00	7,346
2022-02-17	382.60	382.60	382.60	382.60	2,731
2022-02-16	391.57	391.57	391.57	391.57	3,414
2022-02-15	398.60	398.60	398.60	398.60	9,286
2022-02-14	396.80	396.80	396.80	396.80	2,982
2022-02-11	407.00	407.00	407.00	407.00	1,630
2022-02-10	421.00	421.00	421.00	421.00	1,648
2022-02-09	424.80	424.80	424.80	424.80	921
2022-02-08	429.55	429.55	429.55	429.55	935
2022-02-07	429.55	429.55	429.55	429.55	1,842
2022-02-04	439.88	439.88	439.88	439.88	2,622
2022-02-03	447.29	447.29	447.29	447.29	5,367
2022-02-02	453.80	453.80	453.80	453.80	2,141
2022-02-01	451.59	451.59	451.59	451.59	3,061
2022-01-31	446.98	446.98	446.98	446.98	36,056
2022-01-28	439.15	439.15	439.15	439.15	7,593
2022-01-27	435.89	435.89	435.89	435.89	16,494
2022-01-26	444.00	444.00	444.00	444.00	7,435
2022-01-25	434.73	434.73	434.73	434.73	3,880
2022-01-24	435.60	435.60	435.60	435.60	6,925
2022-01-21	448.40	448.40	448.40	448.40	2,919
2022-01-20	456.40	456.40	456.40	456.40	4,509
2022-01-19	447.20	447.20	447.20	447.20	2,455
2022-01-18	454.80	454.80	454.80	454.80	11,007
2022-01-17	453.60	453.60	453.60	453.60	4,313
2022-01-14	439.20	439.20	439.20	439.20	6,129
2022-01-13	450.60	450.60	450.60	450.60	16,056
2022-01-12	482.80	482.80	482.80	482.80	7,462
2022-01-11	469.00	469.00	469.00	469.00	15,357
2022-01-10	460.40	460.40	460.40	460.40	6,474
2022-01-07	474.20	474.20	474.20	474.20	1,624
2022-01-06	473.29	473.29	473.29	473.29	2,804
2022-01-05	482.40	482.40	482.40	482.40	2,493
2022-01-04	494.60	494.60	494.60	494.60	13,525
2022-01-03	555.50	555.50	555.50	555.50	0
2021-12-31	555.50	555.50	555.50	555.50	0
2021-12-30	555.50	555.50	555.50	555.50	1,775
2021-12-29	556.50	556.50	556.50	556.50	1,517
2021-12-28	546.00	546.00	546.00	546.00	0
2021-12-27	546.00	546.00	546.00	546.00	0
2021-12-24	546.00	546.00	546.00	546.00	0
2021-12-23	546.00	546.00	546.00	546.00	2,289
2021-12-22	552.00	552.00	552.00	552.00	4,070
2021-12-21	539.50	539.50	539.50	539.50	30,252
2021-12-20	546.83	546.83	546.83	546.83	3,733
2021-12-17	540.89	540.89	540.89	540.89	26,036
2021-12-16	531.24	531.24	531.24	531.24	3,091
2021-12-15	529.50	529.50	529.50	529.50	7,342
2021-12-14	519.50	519.50	519.50	519.50	3,128
2021-12-13	535.50	535.50	535.50	535.50	2,219
2021-12-10	537.00	537.00	537.00	537.00	2,056
2021-12-09	537.00	537.00	537.00	537.00	4,024
2021-12-08	536.75	536.75	536.75	536.75	3,341
2021-12-07	527.04	527.04	527.04	527.04	8,538
2021-12-06	507.02	507.02	507.02	507.02	1,623
2021-12-03	520.50	520.50	520.50	520.50	5,172
2021-12-02	529.50	529.50	529.50	529.50	4,560
2021-12-01	539.00	539.00	539.00	539.00	2,540
2021-11-30	550.50	550.50	550.50	550.50	3,951
2021-11-29	547.50	547.50	547.50	547.50	4,158
2021-11-26	561.87	561.87	561.87	561.87	7,940
2021-11-25	538.50	538.50	538.50	538.50	1,510
2021-11-24	535.00	535.00	535.00	535.00	7,030
2021-11-23	534.50	534.50	534.50	534.50	4,312
2021-11-22	576.50	576.50	576.50	576.50	5,974
2021-11-19	579.00	579.00	579.00	579.00	4,598
2021-11-18	569.75	569.75	569.75	569.75	15,159
2021-11-17	568.00	568.00	568.00	568.00	2,789
2021-11-16	555.00	555.00	555.00	555.00	853
2021-11-15	552.50	552.50	552.50	552.50	5,580
2021-11-12	546.00	546.00	546.00	546.00	3,856
2021-11-11	544.00	544.00	544.00	544.00	3,264
2021-11-10	536.50	536.50	536.50	536.50	1,038
2021-11-09	543.00	543.00	543.00	543.00	3,354
2021-11-08	543.50	543.50	543.50	543.50	3,341
2021-11-05	532.99	532.99	532.99	532.99	13,254
2021-11-04	584.00	584.00	584.00	584.00	2,410
2021-11-03	574.50	574.50	574.50	574.50	2,989
2021-11-02	576.00	576.00	576.00	576.00	2,590
2021-11-01	571.50	571.50	571.50	571.50	1,138
2021-10-29	562.50	562.50	562.50	562.50	3,160
2021-10-28	560.00	560.00	560.00	560.00	426
2021-10-27	555.50	555.50	555.50	555.50	5,967
2021-10-26	558.50	558.50	558.50	558.50	1,231
2021-10-25	559.50	559.50	559.50	559.50	1,164
2021-10-22	556.00	556.00	556.00	556.00	1,500
2021-10-21	550.00	550.00	550.00	550.00	3,050
2021-10-20	544.00	544.00	544.00	544.00	1,720
2021-10-19	542.50	542.50	542.50	542.50	5,405
2021-10-18	545.50	545.50	545.50	545.50	1,649
2021-10-15	540.04	540.04	540.04	540.04	3,921
2021-10-14	537.50	537.50	537.50	537.50	2,415
2021-10-13	529.00	529.00	529.00	529.00	6,156
2021-10-12	511.00	511.00	511.00	511.00	5,144
2021-10-11	500.00	500.00	500.00	500.00	20,972
2021-10-08	509.00	509.00	509.00	509.00	2,686
2021-10-07	519.00	519.00	519.00	519.00	3,839
2021-10-06	514.50	514.50	514.50	514.50	4,018
2021-10-05	513.50	513.50	513.50	513.50	5,201
2021-10-04	511.50	511.50	511.50	511.50	959
2021-10-01	517.50	517.50	517.50	517.50	3,279
2021-09-30	528.50	528.50	528.50	528.50	8,770
2021-09-29	512.50	512.50	512.50	512.50	13,224
2021-09-28	508.00	508.00	508.00	508.00	4,751
2021-09-27	542.20	542.20	542.20	542.20	4,654
2021-09-24	569.50	569.50	569.50	569.50	9,173
2021-09-23	579.25	579.25	579.25	579.25	7,388
2021-09-22	565.06	565.06	565.06	565.06	3,412
2021-09-21	568.00	568.00	568.00	568.00	3,021
2021-09-20	569.50	569.50	569.50	569.50	4,678
2021-09-17	578.00	578.00	578.00	578.00	2,447
2021-09-16	583.50	583.50	583.50	583.50	3,751
2021-09-15	594.50	594.50	594.50	594.50	21,212
2021-09-14	584.42	584.42	584.42	584.42	2,863
2021-09-13	584.85	584.85	584.85	584.85	2,303
2021-09-10	587.50	587.50	587.50	587.50	17,361
2021-09-09	577.86	577.86	577.86	577.86	5,418
2021-09-08	570.00	570.00	570.00	570.00	9,174
2021-09-07	585.00	585.00	585.00	585.00	2,356
2021-09-06	590.50	590.50	590.50	590.50	34,323
2021-09-03	550.00	550.00	550.00	550.00	27,133
2021-09-02	557.00	557.00	557.00	557.00	46,160
2021-09-01	559.50	559.50	559.50	559.50	4,408
2021-08-31	560.00	560.00	560.00	560.00	2,188
2021-08-30	569.50	569.50	569.50	569.50	0
2021-08-27	569.50	569.50	569.50	569.50	13,280
2021-08-26	568.00	568.00	568.00	568.00	1,143
2021-08-25	570.50	570.50	570.50	570.50	1,480
2021-08-24	590.96	590.96	590.96	590.96	6,492
2021-08-23	594.00	594.00	594.00	594.00	12,264
2021-08-20	564.17	564.17	564.17	564.17	3,672
2021-08-19	551.50	551.50	551.50	551.50	1,623
2021-08-18	541.00	541.00	541.00	541.00	10,135
2021-08-17	529.00	529.00	529.00	529.00	2,942
2021-08-16	522.50	522.50	522.50	522.50	3,172
2021-08-13	515.50	515.50	515.50	515.50	1,649
2021-08-12	519.00	519.00	519.00	519.00	1,746
2021-08-11	523.00	523.00	523.00	523.00	1,795
2021-08-10	533.50	533.50	533.50	533.50	2,290
2021-08-09	537.00	537.00	537.00	537.00	1,971
2021-08-06	526.00	526.00	526.00	526.00	569
2021-08-05	530.50	530.50	530.50	530.50	987
2021-08-04	532.50	532.50	532.50	532.50	1,636
2021-08-03	534.00	534.00	534.00	534.00	4,087
2021-08-02	534.50	534.50	534.50	534.50	8,427
2021-07-30	522.50	522.50	522.50	522.50	6,052
2021-07-29	519.00	519.00	519.00	519.00	4,996
2021-07-28	518.50	518.50	518.50	518.50	1,520
2021-07-27	510.00	510.00	510.00	510.00	3,691
2021-07-26	511.00	511.00	511.00	511.00	3,482
2021-07-23	500.50	500.50	500.50	500.50	3,642
2021-07-22	480.40	480.40	480.40	480.40	1,972
2021-07-21	476.80	476.80	476.80	476.80	8,048
2021-07-20	470.38	470.38	470.38	470.38	8,785
2021-07-19	470.20	470.20	470.20	470.20	1,917
2021-07-16	468.00	468.00	468.00	468.00	2,434
2021-07-15	470.69	470.69	470.69	470.69	53,272
2021-07-14	473.20	473.20	473.20	473.20	3,161
2021-07-13	474.00	474.00	474.00	474.00	4,440
2021-07-12	479.22	479.22	479.22	479.22	4,936
2021-07-09	475.85	475.85	475.85	475.85	2,301
2021-07-08	476.60	476.60	476.60	476.60	1,139
2021-07-07	489.60	489.60	489.60	489.60	11,785
2021-07-06	475.00	475.00	475.00	475.00	3,179
2021-07-05	464.40	464.40	464.40	464.40	3,022
2021-07-02	467.00	467.00	467.00	467.00	7,847
2021-07-01	467.60	467.60	467.60	467.60	4,670
2021-06-30	457.00	457.00	457.00	457.00	73,775
2021-06-29	467.80	467.80	467.80	467.80	12,080
2021-06-28	480.20	480.20	480.20	480.20	10,835
2021-06-25	483.80	483.80	483.80	483.80	4,471
2021-06-24	475.40	475.40	475.40	475.40	2,972
2021-06-23	429.40	429.40	429.40	429.40	1,671
2021-06-22	435.75	435.75	435.75	435.75	1,214
2021-06-21	435.00	435.00	435.00	435.00	458
2021-06-18	442.60	442.60	442.60	442.60	18,433
2021-06-17	437.30	437.30	437.30	437.30	2,815
2021-06-16	444.60	444.60	444.60	444.60	4,038
2021-06-15	441.20	441.20	441.20	441.20	2,406
2021-06-14	439.80	439.80	439.80	439.80	14,002
2021-06-11	434.80	434.80	434.80	434.80	27,768
2021-06-10	435.00	435.00	435.00	435.00	2,155
2021-06-09	435.00	435.00	435.00	435.00	2,057
2021-06-08	432.80	432.80	432.80	432.80	5,106
2021-06-07	436.40	436.40	436.40	436.40	55,867
2021-06-04	436.20	436.20	436.20	436.20	1,602
2021-06-03	428.58	428.58	428.58	428.58	2,029
2021-06-02	433.58	433.58	433.58	433.58	2,551
2021-06-01	450.00	450.00	450.00	450.00	2,182
2021-05-28	448.71	448.71	448.71	448.71	6,171
2021-05-27	436.10	436.10	436.10	436.10	4,800
2021-05-26	441.60	441.60	441.60	441.60	26,327
2021-05-25	436.21	436.21	436.21	436.21	6,271
2021-05-24	433.40	433.40	433.40	433.40	0
2021-05-21	433.40	433.40	433.40	433.40	3,057
2021-05-20	425.99	425.99	425.99	425.99	26,807
2021-05-19	417.60	417.60	417.60	417.60	3,599
2021-05-18	416.60	416.60	416.60	416.60	3,889
2021-05-17	418.20	418.20	418.20	418.20	7,681
2021-05-14	411.60	411.60	411.60	411.60	5,718
2021-05-13	405.60	405.60	405.60	405.60	0
2021-05-12	405.60	405.60	405.60	405.60	3,457
2021-05-11	408.60	408.60	408.60	408.60	3,614
2021-05-10	412.60	412.60	412.60	412.60	3,887
2021-05-07	417.20	417.20	417.20	417.20	8,604
2021-05-06	412.40	412.40	412.40	412.40	8,450
2021-05-05	425.20	425.20	425.20	425.20	2,301
2021-05-04	424.20	424.20	424.20	424.20	5,201
2021-04-30	445.00	445.00	445.00	445.00	21,077
2021-04-29	440.00	440.00	440.00	440.00	13,017
2021-04-28	442.20	442.20	442.20	442.20	1,603
2021-04-27	445.80	445.80	445.80	445.80	2,163
2021-04-26	453.00	453.00	453.00	453.00	41,581
2021-04-23	456.20	456.20	456.20	456.20	3,063
2021-04-22	460.40	460.40	460.40	460.40	3,437
2021-04-21	460.20	460.20	460.20	460.20	3,321
2021-04-20	457.60	457.60	457.60	457.60	1,273
2021-04-19	468.15	468.15	468.15	468.15	4,962
2021-04-16	464.80	464.80	464.80	464.80	3,861
2021-04-15	457.60	457.60	457.60	457.60	1,468
2021-04-14	462.00	462.00	462.00	462.00	4,720
2021-04-13	458.60	458.60	458.60	458.60	5,948
2021-04-12	449.40	449.40	449.40	449.40	38,941
2021-04-09	445.60	445.60	445.60	445.60	4,370
2021-04-08	436.20	436.20	436.20	436.20	3,577
2021-04-07	425.00	425.00	425.00	425.00	3,163
2021-04-06	427.60	427.60	427.60	427.60	5,874
2021-04-01	425.80	425.80	425.80	425.80	3,546
2021-03-31	420.00	420.00	420.00	420.00	4,820
2021-03-30	401.40	401.40	401.40	401.40	7,328
2021-03-29	403.40	403.40	403.40	403.40	3,238
2021-03-26	402.40	402.40	402.40	402.40	4,170
2021-03-25	399.20	399.20	399.20	399.20	3,572
2021-03-24	404.40	404.40	404.40	404.40	6,361
2021-03-23	404.60	404.60	404.60	404.60	6,465
2021-03-22	396.60	396.60	396.60	396.60	26,501
2021-03-19	390.40	390.40	390.40	390.40	30,726
2021-03-18	385.40	385.40	385.40	385.40	6,602
2021-03-17	376.00	376.00	376.00	376.00	5,367
2021-03-16	386.60	386.60	386.60	386.60	11,329
2021-03-15	371.60	371.60	371.60	371.60	6,543
2021-03-12	367.60	367.60	367.60	367.60	1,429
2021-03-11	374.80	374.80	374.80	374.80	6,234
2021-03-10	371.60	371.60	371.60	371.60	3,015
2021-03-09	368.80	368.80	368.80	368.80	4,858
2021-03-08	365.60	365.60	365.60	365.60	3,973
2021-03-05	358.60	358.60	358.60	358.60	2,413
2021-03-04	373.00	373.00	373.00	373.00	29,384
2021-03-03	386.00	386.00	386.00	386.00	1,115
2021-03-02	397.01	397.01	397.01	397.01	6,014
2021-03-01	396.00	396.00	396.00	396.00	7,307
2021-02-26	385.53	385.53	385.53	385.53	2,624
2021-02-25	386.80	386.80	386.80	386.80	2,900
2021-02-24	389.80	389.80	389.80	389.80	7,775
2021-02-23	385.24	385.24	385.24	385.24	4,468
2021-02-22	409.40	409.40	409.40	409.40	11,224
2021-02-19	434.60	434.60	434.60	434.60	1,457
2021-02-18	429.60	429.60	429.60	429.60	5,645
2021-02-17	434.60	434.60	434.60	434.60	2,483
2021-02-16	434.80	434.80	434.80	434.80	2,683
2021-02-15	430.60	430.60	430.60	430.60	1,023
2021-02-12	430.60	430.60	430.60	430.60	941
2021-02-11	426.40	426.40	426.40	426.40	2,330
2021-02-10	425.40	425.40	425.40	425.40	1,986
2021-02-09	425.80	425.80	425.80	425.80	1,280
2021-02-08	420.80	420.80	420.80	420.80	1,879
2021-02-05	428.40	428.40	428.40	428.40	2,265
2021-02-04	434.00	441.00	441.00	434.00	3,569
2021-02-03	441.00	441.00	441.00	441.00	2,487
2021-02-02	440.60	440.60	440.60	440.60	6,133
2021-02-01	433.60	433.60	433.60	433.60	18,555
2021-01-29	432.00	432.00	432.00	432.00	10,939
2021-01-28	437.57	437.57	437.57	437.57	60,793
2021-01-27	441.40	441.40	441.40	441.40	4,210
2021-01-26	450.78	450.78	450.78	450.78	10,918
2021-01-25	455.44	455.44	455.44	455.44	8,873
2021-01-22	448.20	448.20	448.20	448.20	10,315
2021-01-21	451.20	451.20	451.20	451.20	1,019
2021-01-20	448.00	448.00	448.00	448.00	10,193
2021-01-19	443.20	443.20	443.20	443.20	14,211
2021-01-18	433.40	433.40	433.40	433.40	8,412
2021-01-15	423.20	423.20	423.20	423.20	12,433
2021-01-14	423.00	423.00	423.00	423.00	2,159
2021-01-13	422.53	422.53	422.53	422.53	1,944
2021-01-12	421.00	421.00	421.00	421.00	5,194
2021-01-11	423.40	423.40	423.40	423.40	2,692
2021-01-08	429.80	429.80	429.80	429.80	15,271
2021-01-07	420.80	420.80	420.80	420.80	18,716
2021-01-06	419.79	419.79	419.79	419.79	1,658
2021-01-05	430.60	430.60	430.60	430.60	1,719
2021-01-04	437.18	437.18	437.18	437.18	1,483
2020-12-31	433.80	433.80	433.80	433.80	0
2020-12-30	433.80	433.80	433.80	433.80	1,829
2020-12-29	420.80	420.80	420.80	420.80	1,461
2020-12-24	419.20	419.20	419.20	419.20	0
2020-12-23	419.20	419.20	419.20	419.20	1,708
2020-12-22	417.00	417.00	417.00	417.00	2,142
2020-12-21	411.80	411.80	411.80	411.80	8,130
2020-12-18	405.41	405.41	405.41	405.41	4,667
2020-12-17	401.20	401.20	401.20	401.20	5,415
2020-12-16	396.80	396.80	396.80	396.80	2,492
2020-12-15	402.00	402.00	402.00	402.00	557
2020-12-14	408.80	408.80	408.80	408.80	5,796
2020-12-11	404.80	404.80	404.80	404.80	2,020
2020-12-10	409.00	409.00	409.00	409.00	17,270
2020-12-09	416.80	416.80	416.80	416.80	593
2020-12-08	420.00	420.00	420.00	420.00	1,076
2020-12-07	414.40	414.40	414.40	414.40	1,055
2020-12-04	415.80	415.80	415.80	415.80	1,200
2020-12-03	427.00	427.00	427.00	427.00	4,764
2020-12-02	426.40	426.40	426.40	426.40	7,319
2020-12-01	396.50	396.50	396.50	396.50	954
2020-11-30	398.60	398.60	398.60	398.60	3,462
2020-11-27	388.60	388.60	388.60	388.60	2,013
2020-11-26	388.60	388.60	388.60	388.60	2,056
2020-11-25	381.00	381.00	381.00	381.00	12,900
2020-11-24	379.20	379.20	379.20	379.20	3,325
2020-11-23	408.80	408.80	408.80	408.80	1,538
2020-11-20	414.20	414.20	414.20	414.20	1,793
2020-11-19	404.60	404.60	404.60	404.60	1,427
2020-11-18	400.00	400.00	400.00	400.00	4,405
2020-11-17	400.00	400.00	400.00	400.00	8,398
2020-11-16	410.60	410.60	410.60	410.60	6,560
2020-11-13	416.80	416.80	416.80	416.80	3,980
2020-11-12	406.00	406.00	406.00	406.00	3,338
2020-11-11	406.60	406.60	406.60	406.60	6,422
2020-11-10	378.00	378.00	378.00	378.00	5,784
2020-11-09	389.48	389.48	389.48	389.48	7,286
2020-11-06	446.80	446.80	446.80	446.80	705
2020-11-05	449.80	449.80	449.80	449.80	2,638
2020-11-04	451.60	451.60	451.60	451.60	2,283
2020-11-03	434.60	434.60	434.60	434.60	284
2020-11-02	434.80	434.80	434.80	434.80	1,072
2020-10-30	433.00	433.00	433.00	433.00	728
2020-10-29	434.40	434.40	434.40	434.40	1,740
2020-10-28	433.60	433.60	433.60	433.60	3,134
2020-10-27	435.80	435.80	435.80	435.80	4,808
2020-10-26	435.80	435.80	435.80	435.80	2,471
2020-10-23	438.80	438.80	438.80	438.80	1,007
2020-10-22	446.80	446.80	446.80	446.80	2,539
2020-10-21	450.80	450.80	450.80	450.80	4,240
2020-10-20	457.60	457.60	457.60	457.60	1,344
2020-10-16	469.47	469.47	469.47	469.47	1,990
2020-10-15	459.80	459.80	459.80	459.80	1,651
2020-10-14	463.80	463.80	463.80	463.80	2,317
2020-10-13	464.00	464.00	464.00	464.00	2,516
2020-10-12	464.71	464.71	464.71	464.71	4,702
2020-10-09	454.60	454.60	454.60	454.60	668
2020-10-08	447.20	447.20	447.20	447.20	1,127
2020-10-07	442.20	442.20	442.20	442.20	393
2020-10-06	444.40	444.40	444.40	444.40	2,151
2020-10-05	451.80	451.80	451.80	451.80	2,457
2020-10-02	451.60	451.60	451.60	451.60	2,323
2020-10-01	457.25	457.25	457.25	457.25	2,799
2020-09-30	455.80	455.80	455.80	455.80	7,950
2020-09-29	455.20	455.20	455.20	455.20	6,592
2020-09-28	444.40	444.40	444.40	444.40	147
2020-09-25	445.20	445.20	445.20	445.20	2,022
2020-09-24	458.26	458.26	458.26	458.26	25,000
2020-09-23	462.00	462.00	462.00	462.00	9,666
2020-09-22	450.60	450.60	450.60	450.60	11,957
2020-09-21	441.80	441.80	441.80	441.80	6,799
2020-09-18	451.60	451.60	451.60	451.60	5,566
2020-09-17	438.10	438.10	438.10	438.10	4,335
2020-09-16	440.20	440.20	440.20	440.20	996
2020-09-15	426.84	426.84	426.84	426.84	1,442
2020-09-14	426.84	426.84	426.84	426.84	18,732
2020-09-11	421.20	421.20	421.20	421.20	795
2020-04-03	298.80	298.80	298.80	298.80	236
2020-04-02	298.80	298.80	298.80	298.80	5,010
2020-04-01	288.80	288.80	288.80	288.80	20,167

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