Argenx Ord Share History

Argenx Ord Share Price history. The following table shows end-of-day data 0QW0 historical share prices for Argenx Ord, 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.

0QW0.L
Share Price 0QW0.L
Charts 0QW0.L
Trades 0QW0.L
History Compare
0QW0.L 0QW0.L
Share News 0QW0.L
RNS 0QW0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	358.10	363.75	356.90	363.75	5,597
2024-05-01	349.15	349.15	349.15	349.15	2,896
2024-04-30	345.05	351.75	345.05	349.15	7,890
2024-04-29	349.25	349.25	348.20	348.20	999
2024-04-26	346.00	351.45	344.90	351.45	7,001
2024-04-25	358.10	358.10	347.05	347.25	42,006
2024-04-24	345.05	351.25	345.05	351.25	35,025
2024-04-23	343.35	349.65	342.80	349.65	9,616
2024-04-22	338.00	339.75	338.00	339.75	17,912
2024-04-19	337.05	337.55	337.05	337.55	10,143
2024-04-18	342.00	342.00	340.70	341.25	36,471
2024-04-17	352.10	352.10	339.65	339.65	25,019
2024-04-16	359.05	359.05	340.40	347.65	12,924
2024-04-15	352.10	353.75	352.10	353.75	7,036
2024-04-12	352.40	359.65	352.40	352.60	19,054
2024-04-11	356.10	357.35	356.10	356.40	65,085
2024-04-10	360.00	360.00	354.30	355.15	5,183
2024-04-09	362.50	362.50	356.30	356.30	8,733
2024-04-08	354.00	356.10	354.00	355.55	10,787
2024-04-05	356.50	356.50	355.65	355.65	10,996
2024-04-04	366.00	367.45	366.00	366.70	6,652
2024-04-03	357.05	363.55	357.05	363.55	13,642
2024-04-02	365.65	365.65	363.15	363.15	27,384
2024-04-01	366.20	366.20	366.20	366.20	0
2024-03-29	366.20	366.20	366.20	366.20	0
2024-03-28	368.20	368.60	366.20	366.20	14,654
2024-03-27	370.00	376.80	369.25	369.25	16,416
2024-03-26	366.00	366.40	365.75	366.40	14,460
2024-03-25	370.10	370.10	365.05	368.30	10,942
2024-03-22	367.05	367.65	360.30	367.45	13,988
2024-03-21	337.45	372.70	337.45	372.70	58,305
2024-03-20	330.00	331.25	324.80	324.80	17,956
2024-03-19	330.70	332.30	330.70	332.30	16,622
2024-03-18	349.05	349.05	333.75	333.75	40,454
2024-03-15	351.45	351.45	347.55	347.55	20,676
2024-03-14	348.00	352.60	345.55	352.60	17,438
2024-03-13	357.45	357.45	345.35	345.35	90,314
2024-03-12	354.40	356.90	352.60	352.60	7,542
2024-03-11	355.05	356.40	353.35	356.40	39,035
2024-03-08	360.00	360.00	357.05	357.05	23,039
2024-03-07	351.05	360.70	351.05	360.70	93,439
2024-03-06	350.00	357.85	350.00	355.05	34,109
2024-03-05	356.00	360.40	356.00	360.40	76,568
2024-03-04	355.05	358.40	355.05	358.40	40,360
2024-03-01	350.70	355.35	348.50	355.35	146,693
2024-02-29	365.05	365.25	347.05	347.05	109,620
2024-02-28	378.00	380.50	372.90	372.90	32,577
2024-02-27	380.00	380.00	376.00	376.80	28,124
2024-02-26	377.25	379.25	377.25	379.25	43,759
2024-02-23	372.90	374.60	372.00	374.60	13,615
2024-02-22	369.05	370.70	369.05	370.40	17,891
2024-02-21	367.65	368.00	367.05	367.45	23,146
2024-02-20	375.05	377.25	371.05	371.05	45,682
2024-02-19	365.45	366.20	365.45	366.00	60,008
2024-02-16	364.60	364.60	363.35	363.85	34,067
2024-02-15	363.75	363.75	360.70	360.70	51,083
2024-02-14	361.75	361.75	359.65	359.65	12,862
2024-02-13	361.05	361.15	361.05	361.15	17,517
2024-02-12	374.90	374.90	362.60	362.60	15,092
2024-02-09	363.25	373.45	363.25	373.45	10,419
2024-02-08	360.10	361.25	360.10	360.80	12,007
2024-02-07	362.50	363.05	359.55	361.05	13,805
2024-02-06	371.05	375.05	367.75	367.75	58,395
2024-02-05	348.30	365.45	348.30	365.45	55,542
2024-02-02	354.50	354.50	352.10	352.10	25,700
2024-02-01	350.00	350.00	348.00	348.00	16,746
2024-01-31	345.05	349.85	345.05	346.70	30,836
2024-01-30	352.00	355.65	348.60	348.60	16,460
2024-01-29	352.00	352.00	349.15	349.15	19,601
2024-01-26	346.90	351.65	346.90	351.25	16,002
2024-01-25	345.05	345.05	335.25	343.25	12,592
2024-01-24	340.80	340.80	340.30	340.30	15,081
2024-01-23	334.80	334.80	332.60	332.60	79,255
2024-01-22	333.15	334.70	333.15	334.00	11,621
2024-01-19	338.20	338.20	335.05	335.05	16,276
2024-01-18	356.10	356.10	338.90	338.90	18,562
2024-01-17	346.00	346.00	345.65	345.85	30,327
2024-01-16	342.60	347.45	342.60	347.05	80,037
2024-01-15	347.05	347.05	346.00	346.00	45,649
2024-01-12	340.00	350.20	340.00	343.15	13,776
2024-01-11	365.05	365.05	354.40	354.40	28,140
2024-01-10	373.05	373.05	361.45	364.10	41,374
2024-01-09	368.00	376.80	368.00	376.80	63,044
2024-01-08	365.05	366.10	364.00	366.10	53,182
2024-01-05	355.85	357.45	350.00	350.00	24,945
2024-01-04	348.00	355.35	348.00	355.35	15,493
2024-01-03	346.10	347.05	346.10	347.05	13,174
2024-01-02	350.00	350.00	340.40	340.40	21,977
2024-01-01	345.35	345.35	345.35	345.35	0
2023-12-29	347.05	347.05	345.35	345.35	10,598
2023-12-28	345.55	347.55	344.30	344.70	14,587
2023-12-27	341.45	349.85	341.45	343.05	30,362
2023-12-26	315.35	315.35	315.35	315.35	0
2023-12-25	315.35	315.35	315.35	315.35	0
2023-12-22	312.00	316.00	312.00	315.35	48,758
2023-12-21	310.00	310.00	292.60	298.60	227,404
2023-12-20	200.00	320.30	179.93	307.75	436,284
2023-12-19	419.05	419.05	416.50	417.75	227,450
2023-12-18	423.65	424.10	423.65	424.10	87,563
2023-12-15	424.10	425.35	424.10	425.35	97,389
2023-12-14	423.15	426.30	423.15	425.25	101,846
2023-12-13	422.00	423.25	420.00	423.25	19,550
2023-12-12	410.00	421.35	410.00	421.35	107,234
2023-12-11	422.90	425.65	417.05	417.05	16,526
2023-12-08	422.00	425.45	422.00	425.45	12,925
2023-12-07	422.00	423.65	422.00	423.65	73,425
2023-12-06	429.75	429.75	427.05	427.05	66,240
2023-12-05	419.55	427.85	419.25	427.85	13,254
2023-12-04	417.25	417.25	416.00	416.30	125,337
2023-12-01	409.45	410.80	409.45	410.30	70,529
2023-11-30	410.00	410.00	396.90	404.90	153,497
2023-11-29	408.00	408.40	401.05	401.05	26,708
2023-11-28	383.75	414.70	378.00	406.60	150,685
2023-11-27	450.00	456.00	450.00	456.00	33,780
2023-11-24	462.40	462.40	452.40	452.40	10,587
2023-11-23	443.05	459.85	443.05	459.85	20,019
2023-11-22	450.00	453.25	445.45	445.45	12,219
2023-11-21	450.00	450.00	448.30	449.05	38,170
2023-11-20	455.05	455.05	450.60	451.65	13,351
2023-11-17	449.85	449.85	448.80	448.80	23,610
2023-11-16	451.05	453.25	450.70	453.25	7,026
2023-11-15	456.10	456.10	455.55	455.65	28,434
2023-11-14	460.10	470.90	459.55	461.55	14,864
2023-11-13	457.35	461.75	457.35	461.75	29,706
2023-11-10	457.25	457.25	453.65	453.65	7,128
2023-11-09	462.00	464.20	462.00	464.20	16,321
2023-11-08	462.00	470.90	462.00	470.90	11,519
2023-11-07	461.75	461.75	459.45	459.45	6,765
2023-11-06	465.05	465.05	464.50	464.50	5,142
2023-11-03	462.00	462.10	461.75	461.75	7,231
2023-11-02	466.10	468.60	466.10	468.60	12,111
2023-11-01	445.15	463.35	445.15	463.35	35,752
2023-10-31	462.80	462.80	430.40	439.05	26,775
2023-10-30	442.00	442.60	434.00	442.10	2,343
2023-10-27	443.75	443.75	442.10	442.10	20,988
2023-10-26	443.75	444.90	443.75	444.90	19,385
2023-10-25	450.70	457.65	449.55	449.55	27,806
2023-10-24	447.05	450.00	447.05	450.00	57,804
2023-10-23	461.85	461.85	449.75	449.75	36,886
2023-10-20	451.05	458.30	448.40	458.30	23,484
2023-10-19	460.40	464.90	454.80	468.10	24,604
2023-10-18	473.85	473.85	468.10	468.10	14,780
2023-10-17	470.00	473.55	470.00	473.55	35,707
2023-10-16	472.00	473.45	471.45	471.45	16,345
2023-10-13	474.40	474.40	470.70	470.70	17,397
2023-10-12	464.60	478.35	464.60	478.35	10,004
2023-10-11	473.15	476.25	473.15	476.25	10,848
2023-10-10	472.90	472.90	468.90	471.85	42,424
2023-10-09	467.55	471.15	461.65	471.05	38,543
2023-10-06	461.05	462.60	460.30	462.60	12,857
2023-10-05	454.20	456.70	454.20	456.70	15,087
2023-10-04	458.40	458.40	451.55	454.20	62,430
2023-10-03	464.80	467.55	455.25	455.25	28,130
2023-10-02	462.00	462.00	460.00	460.00	134,761
2023-09-29	452.70	460.70	452.70	460.70	14,195
2023-09-28	456.00	459.55	456.00	457.85	10,664
2023-09-27	450.40	458.30	450.40	456.30	36,904
2023-09-26	477.00	477.00	457.05	457.05	34,164
2023-09-25	473.25	479.10	473.25	479.10	6,645
2023-09-22	477.95	477.95	476.40	476.80	9,712
2023-09-21	486.15	486.15	482.90	483.25	15,971
2023-09-20	488.80	489.40	488.65	489.40	13,279
2023-09-19	487.10	487.10	486.10	486.10	19,348
2023-09-18	490.30	490.30	486.30	489.75	33,717
2023-09-15	490.75	490.75	490.15	490.15	45,359
2023-09-14	473.05	490.70	473.05	490.70	13,785
2023-09-13	479.30	484.25	479.30	480.40	46,944
2023-09-12	487.05	487.50	485.35	485.35	9,543
2023-09-11	480.65	484.20	480.25	484.20	17,094
2023-09-08	479.05	483.70	479.05	483.70	31,989
2023-09-07	479.25	479.25	474.90	477.95	34,006
2023-09-06	479.25	479.25	477.95	477.95	8,495
2023-09-05	479.45	480.05	455.50	480.05	6,841
2023-09-04	475.25	475.25	451.50	475.15	4,533
2023-09-01	469.55	469.85	460.70	469.85	38,405
2023-08-31	463.35	463.35	461.45	461.45	62,905
2023-08-30	465.05	467.05	464.60	467.05	5,725
2023-08-29	469.55	469.55	467.65	467.65	8,747
2023-08-28	464.20	464.20	464.20	464.20	0
2023-08-25	465.05	465.05	464.00	464.20	17,810
2023-08-24	463.45	465.65	463.45	464.80	54,142
2023-08-23	445.05	461.45	445.05	461.45	12,874
2023-08-22	458.00	460.50	458.00	460.50	15,401
2023-08-21	448.70	450.70	448.70	450.70	34,847
2023-08-18	455.25	455.25	446.10	446.10	15,391
2023-08-17	458.20	460.00	458.20	458.70	35,664
2023-08-16	464.20	464.20	462.20	462.20	23,587
2023-08-15	457.45	459.15	457.45	458.10	6,553
2023-08-14	455.15	456.30	454.00	456.30	3,273
2023-08-11	456.10	456.10	452.60	452.60	30,187
2023-08-10	450.00	453.45	450.00	453.15	26,788
2023-08-09	448.40	448.80	447.15	448.80	9,144
2023-08-08	442.00	443.05	441.65	443.05	11,333
2023-08-07	443.45	446.60	443.45	446.60	41,072
2023-08-04	450.50	453.35	450.50	453.35	12,396
2023-08-03	456.20	456.30	454.80	456.30	16,929
2023-08-02	448.00	458.30	448.00	454.70	37,625
2023-08-01	460.00	463.85	460.00	463.85	42,244
2023-07-31	414.50	458.10	414.50	458.10	8,773
2023-07-28	465.05	469.25	454.90	454.90	42,310
2023-07-27	454.60	472.90	454.60	464.40	82,377
2023-07-26	468.70	477.00	467.15	467.15	13,951
2023-07-25	474.50	484.40	470.70	484.40	68,960
2023-07-24	489.95	490.35	479.10	479.10	14,164
2023-07-21	463.05	490.50	463.05	490.50	44,579
2023-07-20	455.05	478.50	455.05	478.50	76,160
2023-07-19	455.25	474.20	432.50	474.20	56,976
2023-07-18	437.25	437.25	437.25	437.25	0
2023-07-17	395.05	437.25	395.05	437.25	145,011
2023-07-14	334.40	334.40	332.30	333.65	18,181
2023-07-13	334.30	334.30	334.30	334.30	48,512
2023-07-12	349.65	349.65	341.75	341.75	15,072
2023-07-11	351.35	351.55	351.15	351.15	12,783
2023-07-10	352.00	352.00	346.80	347.15	8,206
2023-07-07	355.05	355.05	350.60	350.60	34,541
2023-07-06	357.25	357.25	349.15	349.15	10,176
2023-07-05	345.05	346.10	345.05	345.75	5,949
2023-07-04	360.00	360.00	348.90	348.90	9,611
2023-07-03	355.35	356.70	349.55	349.55	8,725
2023-06-30	356.20	356.20	351.65	351.65	9,756
2023-06-29	351.05	351.15	350.60	350.60	9,602
2023-06-28	346.50	347.15	346.50	347.15	63,812
2023-06-27	359.55	359.55	349.55	349.55	21,258
2023-06-26	360.00	362.60	360.00	362.60	41,954
2023-06-23	363.75	363.75	362.40	362.80	16,210
2023-06-22	362.20	362.20	357.35	357.35	15,469
2023-06-21	375.05	375.05	362.30	362.30	33,288
2023-06-20	363.65	363.65	361.25	361.55	11,948
2023-06-19	363.05	364.30	363.05	363.35	21,971
2023-06-16	362.00	362.50	361.45	361.45	85,386
2023-06-15	356.50	356.70	355.45	356.70	10,569
2023-06-14	370.00	370.00	365.45	365.45	8,631
2023-06-13	363.65	371.25	363.65	371.15	21,426
2023-06-12	366.50	366.50	365.45	365.45	16,529
2023-06-09	366.00	366.00	364.70	365.35	5,818
2023-06-08	367.25	368.80	367.25	368.00	29,311
2023-06-07	372.20	375.85	367.15	367.15	11,807
2023-06-06	375.05	381.25	373.05	381.25	9,433
2023-06-05	375.15	375.15	368.00	368.00	139,584
2023-06-02	365.75	366.10	364.30	364.70	12,213
2023-06-01	380.00	380.00	361.05	361.05	50,175
2023-05-31	367.05	368.70	367.05	368.70	36,710
2023-05-30	375.05	376.00	369.15	369.15	15,801
2023-05-29	372.30	372.30	372.30	372.30	0
2023-05-26	372.30	372.90	372.30	372.30	71,105
2023-05-25	377.05	378.50	377.05	378.50	7,688
2023-05-24	390.00	390.00	377.15	377.15	17,127
2023-05-23	389.05	389.05	384.00	384.00	7,024
2023-05-22	388.00	388.00	387.35	387.35	10,750
2023-05-19	386.00	386.00	385.35	385.35	7,561
2023-05-18	390.00	390.00	383.75	385.15	19,875
2023-05-17	379.05	388.00	372.70	379.85	69,550
2023-05-16	375.05	375.05	362.40	369.85	57,108
2023-05-15	367.35	370.50	367.35	370.40	34,427
2023-05-12	369.05	369.65	368.20	368.20	12,781
2023-05-11	365.05	365.75	365.05	365.75	29,779
2023-05-10	363.65	364.00	363.05	363.65	28,657
2023-05-09	365.05	366.80	359.75	359.75	16,202
2023-05-08	366.50	366.50	366.50	366.50	0
2023-05-05	358.00	366.50	358.00	366.50	20,426
2023-05-04	357.35	358.00	343.65	350.40	24,320
2023-05-03	360.20	360.20	358.00	358.40	40,525
2023-05-02	355.05	358.10	355.05	358.10	13,462
2023-05-01	344.00	344.00	344.00	344.00	0
2023-04-28	343.05	344.40	343.05	344.00	26,439
2023-04-27	348.40	348.40	346.70	347.15	35,186
2023-04-26	359.15	359.15	350.70	350.70	20,616
2023-04-25	355.05	355.05	353.45	353.65	16,470
2023-04-24	354.10	354.10	353.25	353.55	37,900
2023-04-21	349.35	349.35	347.25	348.30	9,119
2023-04-20	345.85	346.00	345.25	346.00	8,129
2023-04-19	341.05	341.25	340.70	340.70	20,224
2023-04-18	352.00	352.00	344.70	344.70	21,706
2023-04-17	351.35	351.35	349.35	350.00	42,918
2023-04-14	350.00	351.05	349.45	349.45	7,876
2023-04-13	342.30	345.45	342.30	345.45	167,940
2023-04-12	345.25	346.60	345.25	346.40	9,219
2023-04-11	353.05	353.05	349.25	349.25	11,433
2023-04-10	351.65	351.65	351.65	351.65	0
2023-04-07	351.65	351.65	351.65	351.65	0
2023-04-06	346.20	351.65	343.75	351.65	10,914
2023-04-05	336.20	338.40	330.70	338.40	29,554
2023-04-04	331.35	332.00	331.15	331.15	27,599
2023-04-03	340.50	340.90	334.20	334.20	12,071
2023-03-31	341.05	341.65	340.80	341.65	19,894
2023-03-30	346.00	346.20	339.25	339.25	14,792
2023-03-29	340.00	343.85	336.60	343.85	22,153
2023-03-28	334.20	335.05	334.00	334.50	12,974
2023-03-27	337.45	337.45	336.10	337.05	8,300
2023-03-24	334.00	334.00	332.70	333.35	12,607
2023-03-23	331.45	331.45	330.00	330.00	9,365
2023-03-22	338.60	338.60	331.85	331.85	7,501
2023-03-21	338.90	340.50	332.90	332.90	10,476
2023-03-20	326.00	336.60	326.00	336.40	11,072
2023-03-17	339.45	340.90	339.45	340.90	11,191
2023-03-16	337.75	338.00	336.70	336.70	13,039
2023-03-15	334.00	334.00	333.85	334.00	28,694
2023-03-14	330.00	330.30	328.80	328.80	33,570
2023-03-13	325.05	327.25	320.60	327.25	18,252
2023-03-10	330.00	330.00	320.50	318.20	20,650
2023-03-09	317.75	318.20	317.55	318.20	41,807
2023-03-08	321.35	321.35	321.15	321.25	10,488
2023-03-07	322.00	322.00	320.50	320.50	10,541
2023-03-06	326.70	326.70	325.25	325.35	11,670
2023-03-03	326.00	333.65	326.00	327.05	17,694
2023-03-02	349.05	349.05	320.90	328.00	63,822
2023-03-01	348.00	349.55	342.70	349.55	12,343
2023-02-28	348.10	348.10	346.00	346.00	13,394
2023-02-27	350.60	351.75	348.10	351.75	13,699
2023-02-24	350.00	350.00	346.10	346.10	8,880
2023-02-23	343.05	344.90	343.05	344.70	6,428
2023-02-22	345.55	346.80	345.05	346.00	4,608
2023-02-21	344.00	347.05	344.00	347.05	10,645
2023-02-20	345.85	346.90	345.85	346.90	3,348
2023-02-17	342.00	344.20	342.00	343.35	10,749
2023-02-16	351.75	351.75	344.90	344.90	29,556
2023-02-15	349.05	349.05	347.25	347.25	7,584
2023-02-14	350.90	350.90	348.70	349.65	24,486
2023-02-13	348.80	348.80	348.50	348.80	8,662
2023-02-10	353.05	353.05	350.70	351.05	7,461
2023-02-09	349.85	349.85	349.35	349.35	10,763
2023-02-08	351.45	351.45	351.05	351.25	28,462
2023-02-07	348.60	348.60	347.65	347.65	15,906
2023-02-06	342.00	347.85	341.35	347.85	16,930
2023-02-03	340.00	340.00	339.25	340.00	8,499
2023-02-02	344.90	346.90	340.30	340.30	36,136
2023-02-01	348.10	348.90	347.85	348.90	11,280
2023-01-31	345.65	345.65	342.30	342.30	16,248
2023-01-30	347.55	347.55	346.10	346.10	13,846
2023-01-27	350.00	350.00	342.90	342.90	21,603
2023-01-26	350.60	356.60	350.00	356.60	30,145
2023-01-25	352.10	352.60	350.70	350.70	16,948
2023-01-24	363.05	363.05	353.65	353.65	33,896
2023-01-23	359.35	359.35	358.40	358.40	91,154
2023-01-20	352.10	359.65	352.10	359.65	7,714
2023-01-19	359.35	359.35	358.80	359.15	85,545
2023-01-18	363.35	369.25	363.35	368.00	12,573
2023-01-17	368.10	368.10	366.10	366.10	10,407
2023-01-16	370.30	371.05	363.55	363.55	6,693
2023-01-13	369.35	370.40	368.90	370.00	37,148
2023-01-12	363.45	369.15	361.65	361.65	20,259
2023-01-11	360.00	360.10	359.15	360.10	46,044
2023-01-10	348.00	351.75	344.90	351.75	23,058
2023-01-09	357.05	357.05	341.35	348.30	37,674
2023-01-06	355.35	355.75	354.40	355.75	131,661
2023-01-05	352.70	352.70	351.05	351.35	32,803
2023-01-04	358.00	358.00	354.70	355.35	107,003
2023-01-03	353.35	359.25	352.20	359.25	35,731
2023-01-02	351.15	351.15	351.15	351.15	0
2022-12-30	351.25	351.25	350.90	351.15	11,620
2022-12-29	349.45	349.45	345.85	346.00	6,342
2022-12-28	354.00	354.00	350.10	350.10	10,890
2022-12-27	361.65	361.65	361.65	361.65	0
2022-12-26	361.65	361.65	361.65	361.65	0
2022-12-23	362.10	362.10	361.55	361.65	2,003
2022-12-22	362.20	363.05	362.00	363.05	74,100
2022-12-21	357.05	357.05	356.20	356.20	17,192
2022-12-20	353.05	353.85	353.05	353.65	10,486
2022-12-19	363.45	364.00	356.90	356.90	11,277
2022-12-16	367.75	368.60	366.80	366.80	46,535
2022-12-15	369.35	373.25	363.05	373.25	38,618
2022-12-14	364.00	364.80	363.55	364.80	16,036
2022-12-13	375.15	375.15	367.25	367.25	86,530
2022-12-12	371.35	382.10	371.35	382.10	105,165
2022-12-09	373.35	373.35	372.50	372.50	80,374
2022-12-08	365.05	374.70	365.05	374.70	31,768
2022-12-07	371.35	373.35	371.35	372.40	44,396
2022-12-06	374.00	375.25	374.00	375.15	206,558
2022-12-05	381.35	383.05	375.05	375.05	153,235
2022-12-02	387.05	387.05	379.35	381.45	20,494
2022-12-01	385.85	385.85	383.55	383.55	49,403
2022-11-30	372.60	390.40	367.45	382.10	111,333
2022-11-29	368.40	368.40	366.00	366.00	47,790
2022-11-28	365.35	371.65	363.15	371.65	29,138
2022-11-25	369.05	369.05	367.25	367.25	16,440
2022-11-24	363.45	363.45	362.60	362.60	6,635
2022-11-23	361.65	364.30	361.65	364.30	23,225
2022-11-22	366.00	366.00	358.80	358.80	16,763
2022-11-21	356.30	360.90	354.30	360.90	12,177
2022-11-18	352.00	353.15	351.35	353.15	121,201
2022-11-17	353.05	353.55	352.00	352.00	10,080
2022-11-16	356.80	364.80	356.80	357.45	25,495
2022-11-15	356.80	364.60	350.90	357.45	16,228
2022-11-14	346.00	360.10	346.00	353.05	113,187
2022-11-11	360.80	363.55	342.40	342.40	44,474
2022-11-10	373.75	374.20	363.65	366.80	17,689
2022-11-09	360.00	365.75	358.50	365.75	11,568
2022-11-08	365.05	365.05	357.25	364.50	98,840
2022-11-07	367.85	368.20	359.65	359.65	24,945
2022-11-04	387.85	387.85	371.55	371.55	37,821
2022-11-03	376.00	386.00	376.00	386.00	23,768
2022-11-02	388.30	392.00	383.75	383.75	28,149
2022-11-01	395.05	395.05	394.10	394.10	25,662
2022-10-31	386.00	393.45	385.55	393.45	23,309
2022-10-28	366.00	382.70	365.65	382.70	37,503
2022-10-27	388.50	405.05	356.70	358.00	46,868
2022-10-26	388.50	390.50	388.50	390.30	28,449
2022-10-25	385.05	385.45	385.05	385.45	13,751
2022-10-24	373.15	379.85	373.15	376.10	89,341
2022-10-21	366.60	371.05	366.60	376.40	15,625
2022-10-20	366.60	370.00	354.80	361.85	16,488
2022-10-19	380.00	380.10	379.65	379.65	10,653
2022-10-18	374.20	378.70	371.45	378.70	20,301
2022-10-17	362.00	368.90	361.35	368.90	8,414
2022-10-14	360.10	361.65	360.10	360.50	62,481
2022-10-13	353.55	354.10	353.55	353.85	7,926
2022-10-12	353.65	356.20	353.25	356.20	16,679
2022-10-11	356.80	363.15	355.55	363.15	13,455
2022-10-10	360.00	361.05	360.00	361.05	14,784
2022-10-07	376.00	380.10	369.85	369.85	14,199
2022-10-06	378.70	380.30	378.40	378.40	34,247
2022-10-05	368.70	375.55	368.30	375.55	9,952
2022-10-04	361.35	368.10	361.05	368.10	17,707
2022-10-03	366.20	366.20	358.00	365.15	33,970
2022-09-30	360.00	365.75	360.00	365.55	18,100
2022-09-29	368.20	368.20	366.70	366.70	26,491
2022-09-28	369.65	369.65	360.00	360.00	28,853
2022-09-27	364.00	368.40	360.20	368.40	94,045
2022-09-26	353.15	361.45	353.15	361.45	32,746
2022-09-23	365.05	365.05	354.30	361.35	13,669
2022-09-22	370.10	370.20	360.90	360.90	17,113
2022-09-21	374.20	375.05	374.00	374.40	8,973
2022-09-20	362.10	372.80	362.10	372.80	16,165
2022-09-19	380.40	380.40	380.40	380.40	0
2022-09-16	381.05	381.05	379.55	380.40	112,655
2022-09-15	387.05	387.05	386.30	386.40	16,001
2022-09-14	377.05	386.90	377.05	386.90	46,607
2022-09-13	382.20	392.10	382.20	384.00	13,969
2022-09-12	394.30	394.30	381.05	381.05	7,238
2022-09-09	395.05	397.45	395.05	397.45	72,238
2022-09-08	380.00	389.25	380.00	389.25	10,960
2022-09-07	376.00	376.60	369.35	376.50	14,772
2022-09-06	385.05	385.05	376.90	376.90	19,274
2022-09-05	381.05	381.05	377.55	378.10	28,859
2022-09-02	376.00	380.70	376.00	379.55	15,506
2022-09-01	374.30	374.30	372.00	372.80	12,845
2022-08-31	387.45	387.45	374.70	374.70	68,730
2022-08-30	385.25	385.25	383.45	383.45	17,549
2022-08-29	392.50	392.50	392.50	392.50	0
2022-08-26	392.80	400.40	391.05	392.50	31,567
2022-08-25	389.05	399.65	389.05	399.65	31,439
2022-08-24	397.05	397.05	383.05	392.30	50,700
2022-08-23	380.10	390.00	380.10	382.20	17,123
2022-08-22	385.05	398.90	383.75	398.90	16,891
2022-08-19	378.00	382.10	373.65	382.10	16,608
2022-08-18	375.65	376.10	375.65	375.75	49,609
2022-08-17	370.10	374.60	367.05	374.60	21,656
2022-08-16	374.30	377.65	370.30	370.30	37,850
2022-08-15	371.15	375.65	368.40	375.65	14,266
2022-08-12	369.85	375.45	366.10	368.00	18,455
2022-08-11	360.00	369.45	360.00	369.45	8,793
2022-08-10	360.00	364.90	357.85	357.85	15,804
2022-08-09	360.70	367.55	359.55	367.55	12,066
2022-08-08	361.15	362.50	361.15	362.10	16,399
2022-08-05	355.15	361.15	355.15	361.05	11,283
2022-08-04	361.05	361.45	361.05	361.05	12,397
2022-08-03	354.20	364.30	350.80	364.30	20,320
2022-08-02	350.00	350.00	347.65	347.75	10,794
2022-08-01	357.25	357.45	349.55	349.55	141,478
2022-07-29	361.85	365.65	357.45	358.20	12,443
2022-07-28	367.05	380.30	349.75	363.85	70,036
2022-07-27	360.70	360.70	359.05	360.50	26,671
2022-07-26	355.45	357.55	355.45	357.55	68,178
2022-07-25	353.05	359.25	351.55	352.00	12,386
2022-07-22	360.90	363.15	356.30	356.30	9,509
2022-07-21	360.60	364.00	360.60	361.55	7,492
2022-07-20	365.05	367.15	365.05	366.90	30,386
2022-07-19	359.45	368.10	359.35	368.10	11,339
2022-07-18	366.30	370.50	362.20	363.15	17,138
2022-07-15	350.20	362.60	350.20	362.60	18,068
2022-07-14	359.85	363.85	356.10	363.85	47,931
2022-07-13	351.05	352.60	351.05	352.20	29,135
2022-07-12	347.05	354.20	346.60	346.60	55,985
2022-07-11	342.60	363.35	342.60	356.30	42,165
2022-07-08	360.00	367.05	344.90	344.90	22,685
2022-07-07	365.85	365.85	363.35	364.00	22,125
2022-07-06	371.05	372.50	342.10	367.55	12,007
2022-07-05	362.60	371.65	362.10	371.65	17,251
2022-07-04	362.70	363.55	361.85	363.55	8,098
2022-07-01	359.05	359.05	356.70	356.70	15,721
2022-06-30	355.05	355.05	353.05	354.10	19,682
2022-06-29	336.60	351.55	336.60	351.55	24,146
2022-06-28	350.00	352.60	345.35	345.35	12,722
2022-06-27	345.05	349.45	343.05	349.45	21,035
2022-06-24	345.05	347.05	340.30	340.30	7,606
2022-06-23	339.65	339.65	336.50	336.50	13,134
2022-06-22	338.00	338.50	331.75	338.40	18,316
2022-06-21	329.65	336.80	329.65	336.80	12,991
2022-06-20	330.60	332.40	326.20	326.20	6,581
2022-06-17	315.25	333.65	314.40	333.65	39,514
2022-06-16	316.00	320.70	312.20	312.20	15,931
2022-06-15	316.00	321.75	309.25	321.75	53,387
2022-06-14	315.05	316.80	309.05	309.05	9,131
2022-06-13	312.40	313.05	305.75	313.05	57,830
2022-06-10	310.00	310.50	308.90	308.90	48,978
2022-06-09	302.20	308.20	302.20	308.00	10,534
2022-06-08	302.10	308.90	302.10	308.90	13,619
2022-06-07	292.00	296.10	292.00	296.10	15,359
2022-06-06	300.00	300.00	295.75	295.75	10,329
2022-06-03	288.00	288.00	288.00	288.00	0
2022-06-02	288.00	288.00	288.00	288.00	0
2022-06-01	293.45	293.65	288.00	288.00	20,758
2022-05-31	304.00	304.00	294.60	294.60	25,129
2022-05-30	302.40	303.05	301.05	303.05	17,433
2022-05-27	294.40	295.85	294.40	295.85	13,597
2022-05-26	297.15	301.45	294.70	295.15	44,198
2022-05-25	293.05	294.00	292.50	294.00	6,286
2022-05-24	297.05	303.65	296.30	297.65	18,354
2022-05-23	305.05	307.25	300.80	300.80	13,503
2022-05-20	301.05	306.40	294.60	306.40	10,296
2022-05-19	290.00	302.20	290.00	302.20	36,636
2022-05-18	297.05	300.00	293.85	293.85	15,331
2022-05-17	300.80	302.30	299.45	299.45	6,881
2022-05-16	298.40	298.40	296.70	296.70	18,798
2022-05-13	288.00	304.40	288.00	298.10	28,672
2022-05-12	269.35	280.50	269.35	280.50	14,490
2022-05-11	287.05	288.10	275.85	275.85	20,348
2022-05-10	261.65	288.30	258.40	282.10	110,672
2022-05-09	290.00	298.60	278.40	278.40	69,924
2022-05-06	300.00	306.40	294.20	294.20	41,536
2022-05-05	280.00	305.55	279.85	303.75	84,978
2022-05-04	284.50	284.50	272.00	272.00	29,380
2022-05-03	283.35	287.25	281.45	281.45	16,045
2022-05-02	271.55	271.55	271.55	271.55	0
2022-04-29	273.45	273.45	271.55	271.55	16,332
2022-04-28	279.05	279.05	272.90	272.90	19,623
2022-04-27	295.05	295.05	281.55	281.55	28,299
2022-04-26	293.85	298.00	293.85	297.15	39,571
2022-04-25	290.10	290.10	288.60	289.45	5,428
2022-04-22	294.70	294.70	290.50	291.45	21,944
2022-04-21	297.45	298.70	297.45	298.50	13,863
2022-04-20	298.70	303.05	297.25	303.05	11,354
2022-04-19	295.65	296.50	295.65	296.30	19,659
2022-04-18	300.00	300.00	300.00	300.00	0
2022-04-15	300.00	300.00	300.00	300.00	0
2022-04-14	299.55	300.00	298.70	300.00	35,293
2022-04-13	297.05	298.60	297.05	298.60	15,004
2022-04-12	295.05	300.60	294.10	300.60	12,526
2022-04-11	303.05	303.05	300.90	301.75	34,362
2022-04-08	302.90	304.10	302.90	303.35	15,910
2022-04-07	293.05	310.80	293.05	304.10	20,780
2022-04-06	302.00	302.00	292.90	292.90	22,388
2022-04-05	298.00	299.55	297.25	299.55	23,220
2022-04-04	292.50	295.45	291.75	295.45	15,046
2022-04-01	284.60	290.00	284.40	290.00	12,903
2022-03-31	282.00	282.30	280.80	282.30	8,954
2022-03-30	277.05	278.50	277.05	277.45	11,344
2022-03-29	271.85	273.35	271.85	273.35	3,635
2022-03-28	273.35	274.00	267.55	273.15	29,181
2022-03-25	285.45	286.30	274.60	274.60	30,588
2022-03-24	285.55	291.35	271.30	285.65	29,877
2022-03-23	278.00	278.00	278.00	278.00	0
2022-03-22	277.85	278.00	273.75	278.00	56,302
2022-03-21	275.45	276.40	275.45	275.75	28,110
2022-03-18	271.45	277.05	270.80	277.05	25,302
2022-03-17	271.05	272.00	271.05	272.00	14,590
2022-03-16	262.00	267.45	262.00	267.45	21,482
2022-03-15	252.20	254.50	248.90	253.75	16,641
2022-03-14	258.60	258.60	256.20	258.00	15,584
2022-03-11	256.00	258.30	253.35	258.30	7,726
2022-03-10	249.05	255.75	249.05	255.55	21,098
2022-03-09	241.85	254.00	239.55	254.00	20,110
2022-03-08	250.00	252.60	237.85	242.60	32,373
2022-03-07	239.05	246.00	231.55	246.00	24,139
2022-03-04	242.00	247.35	240.60	247.35	19,040
2022-03-03	261.05	263.15	247.05	247.05	33,150
2022-03-02	266.00	266.20	260.80	260.80	42,248
2022-03-01	258.50	264.50	258.50	264.50	17,466
2022-02-28	250.00	254.40	249.35	254.30	36,170
2022-02-25	253.45	255.35	253.45	255.35	19,174
2022-02-24	232.10	248.90	230.50	248.40	23,114
2022-02-23	244.30	247.65	242.60	242.60	50,762
2022-02-22	235.05	245.65	235.05	245.65	19,380
2022-02-21	248.00	248.70	244.00	244.00	10,621
2022-02-18	252.50	254.00	247.35	247.35	14,000
2022-02-17	262.90	263.45	255.75	255.75	38,032
2022-02-16	260.00	262.70	259.45	262.70	15,713
2022-02-15	250.20	257.45	250.20	257.45	12,395
2022-02-14	250.00	250.00	246.50	246.50	13,850
2022-02-11	260.00	260.00	254.70	254.70	6,819
2022-02-10	261.25	261.25	260.40	260.40	23,085
2022-02-09	252.30	258.60	252.30	258.60	15,071
2022-02-08	252.30	252.50	244.20	255.45	66,082
2022-02-07	254.10	257.25	245.25	255.45	22,165
2022-02-04	239.05	243.75	234.40	243.75	29,828
2022-02-03	243.05	243.05	236.90	236.90	51,553
2022-02-02	246.00	246.10	245.45	245.45	15,170
2022-02-01	239.35	242.30	237.35	242.30	29,849
2022-01-31	239.25	239.25	231.25	236.10	24,447
2022-01-28	230.00	231.35	226.80	226.80	25,355
2022-01-27	231.05	233.45	229.05	233.45	47,570
2022-01-26	230.30	231.05	230.10	231.05	10,882
2022-01-25	230.00	233.55	228.10	228.10	19,991
2022-01-24	250.00	250.00	237.05	237.05	35,713
2022-01-21	254.90	254.90	249.55	250.10	18,057
2022-01-20	249.25	253.45	248.80	253.45	11,879
2022-01-19	248.00	252.40	247.55	252.40	20,368
2022-01-18	258.00	258.00	250.80	250.80	12,437
2022-01-17	254.00	254.70	254.00	254.70	10,309
2022-01-14	259.05	259.05	252.10	252.10	9,398
2022-01-13	260.00	260.00	257.35	257.35	15,897
2022-01-12	268.80	268.80	260.80	260.80	9,233
2022-01-11	267.05	269.25	264.00	264.00	18,737
2022-01-10	283.05	283.05	265.25	265.25	54,306
2022-01-07	300.00	300.00	287.55	287.55	10,663
2022-01-06	300.00	300.00	292.10	292.10	28,396
2022-01-05	302.50	304.90	302.50	304.40	31,215
2022-01-04	307.05	309.45	307.05	309.45	14,742
2022-01-03	313.55	313.55	313.55	313.55	0
2021-12-31	312.00	313.55	312.00	313.55	2,517
2021-12-30	310.60	311.05	310.30	310.50	10,209
2021-12-29	310.00	310.30	310.00	310.30	9,679
2021-12-28	309.25	309.25	309.25	309.25	0
2021-12-27	309.25	309.25	309.25	309.25	0
2021-12-24	309.05	309.25	309.05	309.25	1,658
2021-12-23	310.00	310.00	309.05	309.05	9,231
2021-12-22	308.00	312.50	306.50	311.65	19,986
2021-12-21	305.05	305.05	303.25	303.45	46,500
2021-12-20	334.10	334.10	298.50	298.50	77,150
2021-12-17	268.10	278.00	266.00	278.00	52,311
2021-12-16	278.00	278.00	274.30	277.65	9,656
2021-12-15	266.10	268.00	262.80	268.00	12,247
2021-12-14	274.80	274.80	268.00	268.00	13,030
2021-12-13	269.05	270.70	265.05	270.70	11,863
2021-12-10	269.55	269.55	263.65	263.65	8,082
2021-12-09	270.20	270.80	269.75	269.75	18,719
2021-12-08	267.05	269.25	262.20	263.85	7,127
2021-12-07	248.00	257.25	248.00	257.25	7,678
2021-12-06	257.05	257.05	248.90	248.90	8,951
2021-12-03	261.35	261.35	254.10	254.10	9,334
2021-12-02	265.05	272.00	253.85	253.85	27,064
2021-12-01	255.45	255.45	248.80	248.80	5,094
2021-11-30	245.55	250.40	245.35	250.10	54,150
2021-11-29	247.05	252.60	246.00	252.60	9,397
2021-11-26	249.45	252.80	242.70	247.65	7,834
2021-11-25	242.00	246.60	242.00	246.60	6,852
2021-11-24	240.00	244.30	239.35	244.30	20,602
2021-11-23	241.05	241.65	236.70	236.70	12,610
2021-11-22	254.00	254.10	243.55	243.55	14,126
2021-11-19	259.05	259.05	253.75	253.75	9,158
2021-11-18	266.80	266.80	261.65	264.10	4,693
2021-11-17	262.20	264.70	258.30	258.30	6,768
2021-11-16	267.05	267.25	266.40	266.40	9,691
2021-11-15	270.00	270.00	269.85	269.85	10,307
2021-11-12	270.60	272.90	268.00	272.90	9,198
2021-11-11	268.00	270.00	268.00	270.00	7,435
2021-11-10	277.55	278.70	272.60	272.60	7,548
2021-11-09	282.40	282.40	276.60	276.60	8,206
2021-11-08	284.00	284.00	275.25	275.25	11,426
2021-11-05	285.75	285.75	278.70	278.70	14,162
2021-11-04	279.05	283.35	277.55	283.35	17,481
2021-11-03	275.05	282.90	274.80	277.35	22,908
2021-11-02	266.80	270.00	264.80	270.00	12,502
2021-11-01	267.05	267.05	259.15	264.30	6,758
2021-10-29	248.80	260.20	246.20	260.20	27,013
2021-10-28	238.00	243.65	238.00	238.80	7,191
2021-10-27	241.65	244.50	238.80	238.80	16,442
2021-10-26	250.00	250.00	249.55	249.55	6,785
2021-10-25	255.05	255.05	251.05	251.05	13,797
2021-10-22	252.00	254.60	252.00	254.60	4,446
2021-10-21	256.00	256.00	253.05	253.05	17,083
2021-10-20	252.20	261.25	252.20	256.00	13,688
2021-10-19	255.05	257.55	252.50	252.50	12,321
2021-10-18	256.00	256.00	253.45	253.45	8,458
2021-10-15	250.00	256.30	250.00	256.30	11,582
2021-10-14	258.00	258.00	256.40	256.40	7,164
2021-10-13	254.60	254.60	254.10	254.20	9,801
2021-10-12	252.60	253.85	252.60	253.85	4,689
2021-10-11	255.05	255.65	254.80	254.80	7,412
2021-10-08	265.05	265.05	257.15	257.15	35,758
2021-10-07	260.00	260.00	258.60	258.70	20,952
2021-10-06	257.45	257.45	249.65	254.60	9,679
2021-10-05	258.00	258.00	256.30	256.60	5,048
2021-10-04	265.05	265.05	260.40	260.40	24,615
2021-10-01	254.00	258.00	254.00	258.00	26,834
2021-09-30	258.00	258.00	256.70	257.35	13,132
2021-09-29	254.00	256.50	254.00	256.50	9,734
2021-09-28	261.45	261.55	255.25	255.25	11,188
2021-09-27	261.05	264.40	258.90	258.90	12,689
2021-09-24	267.05	270.80	264.70	264.70	9,555
2021-09-23	269.05	275.05	269.05	269.55	19,472
2021-09-22	264.10	270.30	264.10	270.10	11,295
2021-09-21	265.05	268.80	261.55	268.80	17,850
2021-09-20	276.90	278.20	276.90	278.20	30,147
2021-09-17	276.90	281.85	275.85	281.85	33,241
2021-09-16	270.40	272.60	270.40	272.10	11,677
2021-09-15	274.00	277.15	271.85	271.85	20,120
2021-09-14	274.90	275.15	274.90	275.15	13,105
2021-09-13	277.05	280.10	274.90	274.90	17,241
2021-09-10	281.05	283.05	281.05	282.80	10,276
2021-09-09	277.05	284.20	277.05	284.20	8,027
2021-09-08	288.30	288.60	282.50	282.50	9,150
2021-09-07	293.15	294.50	293.15	294.40	8,146
2021-09-06	291.05	295.05	291.05	294.80	6,809
2021-09-03	290.00	293.45	290.00	293.45	4,359
2021-09-02	280.00	291.55	280.00	291.55	5,270
2021-09-01	283.15	284.50	278.90	284.50	27,856
2021-08-31	286.10	287.15	286.10	287.15	12,147
2021-08-30	286.30	286.30	286.30	286.30	0
2021-08-27	291.05	292.10	286.30	286.30	10,830
2021-08-26	295.75	295.75	293.55	293.55	8,778
2021-08-25	290.00	297.15	290.00	297.15	13,295
2021-08-24	277.05	289.25	277.05	289.25	22,969
2021-08-23	268.40	281.15	268.20	281.15	24,833
2021-08-20	263.05	268.90	263.05	268.90	7,841
2021-08-19	264.70	266.00	264.70	265.65	20,748
2021-08-18	259.45	269.55	259.45	269.55	6,098
2021-08-17	260.50	260.50	258.40	258.40	6,091
2021-08-16	264.20	265.25	259.05	259.05	49,834
2021-08-13	268.20	268.20	264.60	264.60	3,973
2021-08-12	264.10	265.55	264.10	265.05	7,346
2021-08-11	267.65	267.65	266.20	266.40	5,350
2021-08-10	272.50	272.50	265.55	265.55	11,120
2021-08-09	265.05	269.25	263.75	269.25	14,899
2021-08-06	259.05	261.55	259.05	261.55	5,877
2021-08-05	265.55	265.55	263.35	263.35	18,519
2021-08-04	259.05	262.20	259.05	261.65	5,768
2021-08-03	259.05	260.70	259.05	260.70	9,909
2021-08-02	258.50	258.50	257.25	257.25	8,550
2021-07-30	248.00	253.25	243.45	253.25	11,951
2021-07-29	255.05	259.45	248.80	253.85	18,560
2021-07-28	254.70	256.10	251.05	256.10	14,440
2021-07-27	258.10	258.10	252.10	252.10	13,035
2021-07-26	269.05	269.05	260.90	260.90	7,613
2021-07-23	271.85	272.20	268.20	268.20	7,763
2021-07-22	269.05	274.50	269.05	274.50	19,271
2021-07-21	260.50	265.65	260.50	265.65	27,369
2021-07-20	268.00	268.00	256.80	262.20	27,300
2021-07-19	265.05	265.75	260.10	265.15	17,889
2021-07-16	253.05	256.40	253.05	256.40	11,379
2021-07-15	258.90	258.90	257.45	257.45	15,634
2021-07-14	261.55	261.55	259.85	261.25	6,145
2021-07-13	259.55	262.90	256.90	256.90	7,875
2021-07-12	262.20	262.40	262.00	262.30	7,372
2021-07-09	262.00	264.80	259.55	259.55	11,012
2021-07-08	262.70	262.70	262.00	262.00	1,484
2021-07-07	266.00	266.00	264.30	265.05	8,062
2021-07-06	258.80	261.65	256.00	261.65	12,677
2021-07-05	265.35	266.40	259.05	259.05	4,057
2021-07-02	257.65	262.50	257.45	262.50	23,995
2021-07-01	253.05	257.45	252.30	252.30	14,539
2021-06-30	261.05	265.35	254.80	254.80	7,574
2021-06-29	266.00	266.40	265.05	266.40	7,122
2021-06-28	264.00	265.15	264.00	265.15	7,220
2021-06-25	263.05	265.05	263.05	265.05	8,725
2021-06-24	267.55	267.55	260.90	266.40	7,966
2021-06-23	265.05	266.10	260.20	260.20	7,257
2021-06-22	263.45	267.25	263.45	267.05	4,890
2021-06-21	267.05	267.05	261.35	266.60	49,077
2021-06-18	263.05	267.55	263.05	267.55	38,218
2021-06-17	264.20	264.70	254.40	264.70	136,424
2021-06-16	257.05	262.20	256.50	262.20	14,431
2021-06-15	264.00	264.00	263.35	263.45	14,552
2021-06-14	257.15	263.35	257.15	263.35	19,038
2021-06-11	252.00	257.45	252.00	257.45	29,361
2021-06-10	238.00	242.80	237.45	242.80	24,800
2021-06-09	220.10	232.70	219.85	232.70	22,327
2021-06-08	214.00	219.85	214.00	215.45	19,726
2021-06-07	198.00	212.70	198.00	212.70	36,517
2021-06-04	222.10	222.10	220.10	220.40	3,062
2021-06-03	221.05	221.05	220.10	220.10	10,444
2021-06-02	227.05	227.05	225.45	225.45	13,341
2021-06-01	227.05	227.05	226.40	226.70	11,028
2021-05-31	232.10	232.10	232.10	232.10	0
2021-05-28	230.00	232.10	227.85	232.10	6,945
2021-05-27	223.25	224.60	223.25	223.35	12,139
2021-05-26	219.85	224.50	219.85	224.50	7,768
2021-05-25	219.75	223.25	218.70	218.70	3,696
2021-05-24	219.05	221.65	219.05	221.65	11,306
2021-05-21	221.75	221.75	221.25	221.25	6,963
2021-05-20	214.90	220.30	214.90	220.30	5,612
2021-05-19	220.00	224.70	212.30	221.05	4,864
2021-05-18	227.05	229.15	227.05	228.50	3,793
2021-05-17	222.10	228.00	222.10	227.85	25,014
2021-05-14	220.00	225.85	217.05	217.05	6,588
2021-05-13	220.20	220.20	203.00	217.10	7,718
2021-05-12	214.50	214.50	201.70	209.55	6,290
2021-05-11	211.55	211.55	195.30	210.65	9,262
2021-05-10	219.45	219.45	207.10	211.60	7,921
2021-05-07	215.05	219.00	203.60	218.70	5,648
2021-05-06	223.45	225.15	213.85	214.65	8,237
2021-05-05	226.00	227.35	216.20	226.80	7,110
2021-05-04	235.25	236.60	224.90	226.55	4,782
2021-05-03	241.15	241.15	241.15	241.15	0
2021-04-30	238.80	243.40	227.10	241.15	32,063
2021-04-29	244.70	244.70	228.90	237.30	6,768
2021-04-28	239.05	240.85	228.10	240.05	4,628
2021-04-27	247.85	247.85	230.50	239.30	43,735
2021-04-26	250.70	250.70	231.60	247.15	7,269
2021-04-23	248.00	252.10	235.40	244.90	10,689
2021-04-22	240.00	240.10	228.10	239.95	8,386
2021-04-21	228.00	235.65	219.50	235.20	8,603
2021-04-20	230.60	231.30	219.50	228.75	5,271
2021-04-19	235.15	238.20	225.60	231.25	4,097
2021-04-16	229.05	231.30	219.20	230.60	3,740
2021-04-15	233.35	233.35	218.10	230.50	3,643
2021-04-14	228.00	228.50	216.00	228.20	5,348
2021-04-13	220.10	230.15	209.50	227.90	6,280
2021-04-12	240.00	240.00	221.40	228.35	5,337
2021-04-09	240.50	240.50	225.00	233.40	2,433
2021-04-08	234.80	237.50	223.40	237.05	1,734
2021-04-07	242.00	242.00	228.40	235.40	12,483
2021-04-06	240.90	240.90	228.90	238.35	3,588
2021-04-05	237.90	237.90	237.90	237.90	0
2021-04-02	237.90	237.90	237.90	237.90	0
2021-04-01	235.05	238.40	223.40	237.90	3,542
2021-03-31	233.20	236.90	222.80	235.50	30,360
2021-03-30	230.10	235.00	221.20	233.90	8,133
2021-03-29	236.00	240.50	227.80	235.00	4,755
2021-03-26	245.20	251.00	236.60	241.30	4,347
2021-03-25	238.70	241.40	229.40	240.30	4,008
2021-03-24	254.10	254.10	238.00	243.40	2,940
2021-03-23	257.60	259.70	244.20	252.30	4,226
2021-03-22	251.50	256.40	241.60	255.60	3,675
2021-03-19	258.70	258.70	244.20	257.30	12,571
2021-03-18	258.30	263.20	249.00	258.10	2,895
2021-03-17	270.10	270.10	252.60	261.30	4,288
2021-03-16	265.00	269.50	251.20	267.50	20,752
2021-03-15	250.10	262.70	245.00	262.10	3,030
2021-03-12	262.50	262.70	249.60	257.30	5,930
2021-03-11	258.10	265.40	247.00	263.30	3,251
2021-03-10	265.00	265.80	252.60	263.10	6,391
2021-03-09	245.00	260.60	236.80	260.20	6,874
2021-03-08	237.60	249.30	228.80	249.20	18,362
2021-03-05	243.10	245.70	228.60	237.60	37,228
2021-03-04	260.00	261.80	242.00	254.50	9,527
2021-03-03	273.20	275.50	261.80	266.10	47,619
2021-03-02	274.90	277.60	262.60	276.20	6,302
2021-03-01	280.00	281.50	265.60	279.20	4,239
2021-02-26	270.30	281.50	261.20	277.80	1,966
2021-02-25	274.90	285.00	265.00	279.10	3,547
2021-02-24	278.10	286.00	270.80	283.60	1,562
2021-02-23	294.90	294.90	279.00	284.10	2,556
2021-02-22	302.90	302.90	287.60	298.10	5,627
2021-02-19	302.10	302.60	286.00	301.50	1,271
2021-02-18	306.10	306.70	291.80	300.60	5,485
2021-02-17	304.00	304.00	288.00	301.40	2,299
2021-02-16	303.70	306.50	290.00	304.40	641
2021-02-15	302.10	308.80	293.00	307.10	2,645
2021-02-12	310.10	312.70	296.40	311.20	7,345
2021-02-11	304.60	312.90	291.00	311.70	1,169
2021-02-10	314.10	314.10	295.20	310.10	9,550
2021-02-09	301.00	311.30	289.20	310.80	14,977
2021-02-08	307.50	308.40	293.00	297.80	4,720
2021-02-05	296.40	307.70	285.20	306.30	24,477
2021-02-04	302.10	305.70	284.80	298.60	7,116
2021-02-03	274.50	305.80	260.80	296.30	59,992
2021-02-02	254.10	254.10	254.10	254.10	0
2021-02-01	238.10	264.30	234.00	263.70	68,091
2021-01-29	243.10	243.90	228.80	242.60	3,722
2021-01-28	233.00	244.70	227.00	242.90	2,331
2021-01-27	250.70	251.70	234.00	243.20	6,756
2021-01-26	256.00	261.30	244.00	255.30	110,977
2021-01-25	254.10	258.90	241.80	258.20	31,567
2021-01-22	251.70	256.00	243.20	254.10	3,441
2021-01-21	248.00	255.00	237.00	254.20	16,404
2021-01-20	236.80	240.30	223.20	238.60	1,808
2021-01-19	230.90	233.20	220.40	232.80	691
2021-01-18	234.90	234.90	219.60	231.20	1,029
2021-01-15	232.00	232.00	219.00	231.20	3,402
2021-01-14	226.10	229.90	213.00	229.10	8,417
2021-01-13	220.40	224.60	208.80	224.20	11,670
2021-01-12	228.60	228.60	214.80	220.10	2,779
2021-01-11	240.00	240.00	218.40	223.80	8,722
2021-01-08	230.90	234.20	221.80	233.80	5,382
2021-01-07	232.00	233.90	220.80	228.90	4,616
2021-01-06	238.10	238.10	226.20	231.00	9,987
2021-01-05	236.60	243.80	230.60	241.60	9,921
2021-01-04	242.10	243.50	231.20	243.40	18,305
2021-01-01	242.20	242.20	242.20	242.20	0
2020-12-31	244.00	244.50	231.20	242.20	2,716
2020-12-30	249.00	249.00	234.80	245.40	1,769
2020-12-29	244.00	248.90	235.40	246.50	6,315
2020-12-28	250.70	250.70	250.70	250.70	0
2020-12-25	250.70	250.70	250.70	250.70	0
2020-12-24	241.40	252.10	239.60	250.70	149
2020-12-23	250.10	254.30	239.60	251.30	61,716
2020-12-22	250.10	250.40	236.40	250.40	121,574
2020-12-21	246.50	248.70	235.80	247.80	2,813
2020-12-18	240.80	245.40	227.80	245.40	10,864
2020-12-17	245.00	245.00	232.80	242.60	5,018
2020-12-16	250.10	251.00	238.00	244.90	1,104
2020-12-15	247.70	253.40	238.00	251.10	3,384
2020-12-14	237.60	254.80	231.40	254.00	3,638
2020-12-11	234.10	244.80	222.60	243.90	1,861
2020-12-10	225.00	232.20	214.20	231.80	3,052
2020-12-09	234.50	234.50	220.80	230.00	2,193
2020-12-08	238.30	238.60	226.40	236.90	1,325
2020-12-07	238.30	239.00	226.00	238.00	954
2020-12-04	237.00	237.80	225.20	236.90	1,088
2020-12-03	238.90	240.50	228.40	235.50	1,991
2020-12-02	232.40	240.00	224.20	239.00	2,888
2020-12-01	237.00	240.30	226.60	239.80	8,614
2020-11-30	227.10	239.00	221.40	239.00	8,340
2020-11-27	223.30	233.50	217.40	233.10	6,401
2020-11-26	218.50	228.00	212.00	228.00	2,930
2020-11-25	218.90	221.30	208.60	221.30	14,490
2020-11-24	225.00	227.50	216.20	221.10	1,014
2020-11-23	228.00	228.00	216.60	226.50	880
2020-11-20	222.90	223.30	211.20	223.30	1,172
2020-11-19	221.20	221.20	207.40	220.20	4,096
2020-11-18	216.20	218.30	206.00	217.40	1,341
2020-11-17	220.00	220.20	207.80	216.10	56,607
2020-11-16	224.00	224.00	211.80	219.20	3,474
2020-11-13	221.60	224.00	211.60	223.70	2,498
2020-11-12	216.00	222.10	206.60	221.70	3,470
2020-11-11	211.70	219.40	202.80	218.10	3,794
2020-11-10	215.30	221.60	206.40	213.40	4,454
2020-11-09	224.20	233.60	216.90	217.40	6,178
2020-11-06	233.00	233.70	221.00	228.60	1,968
2020-11-05	234.90	239.10	225.80	234.10	3,360
2020-11-04	220.00	234.00	208.00	233.80	6,984
2020-11-03	218.70	218.70	205.00	217.00	2,482
2020-11-02	214.30	214.30	202.40	213.60	2,162
2020-10-30	214.70	216.10	203.60	214.60	7,024
2020-10-29	216.00	216.70	205.40	215.80	5,019
2020-10-28	218.90	219.80	207.40	214.50	9,226
2020-10-27	212.60	216.70	200.20	216.30	2,872
2020-10-26	205.15	212.30	198.10	210.60	4,279
2020-10-23	209.00	212.00	201.40	208.10	13,692
2020-10-22	210.90	217.40	202.40	212.80	9,082
2020-10-21	220.00	222.60	211.60	220.50	2,222
2020-10-20	225.00	228.80	215.60	223.70	1,767
2020-10-16	228.00	230.40	217.80	230.00	143,724
2020-10-15	236.00	236.00	224.00	229.80	3,824
2020-10-14	237.00	237.50	223.80	237.30	1,579
2020-10-13	236.00	238.10	226.20	236.30	1,860
2020-10-12	235.10	240.30	222.20	238.60	3,288
2020-10-09	232.00	232.80	220.00	232.80	2,648
2020-10-08	232.00	234.00	220.80	232.40	150,151
2020-10-07	230.90	232.10	219.40	232.10	3,710
2020-10-06	226.70	229.50	217.60	229.10	5,250
2020-10-05	232.00	232.00	219.00	229.80	15,633
2020-10-02	227.70	227.70	214.40	226.50	4,046
2020-10-01	225.00	227.70	215.00	226.80	5,790
2020-09-30	220.00	226.80	210.60	225.50	21,349
2020-09-29	218.90	220.10	207.60	220.10	2,577
2020-09-28	210.70	217.90	201.80	217.40	3,004
2020-09-25	209.95	209.95	198.60	208.50	2,832
2020-09-24	209.75	210.80	198.60	209.30	4,488
2020-09-23	206.15	209.40	197.80	209.40	1,565
2020-09-22	209.35	210.90	200.20	206.30	7,286
2020-09-21	205.95	209.15	198.30	205.10	4,013
2020-09-18	205.00	207.80	195.50	206.70	21,958
2020-09-17	200.00	203.80	190.60	203.40	3,469
2020-09-16	198.70	199.05	187.90	198.25	170,070
2020-09-15	195.50	199.70	185.30	198.95	8,277
2020-09-14	190.00	193.45	180.20	193.40	4,140
2020-09-11	187.25	188.55	176.00	188.55	3,893
2020-09-10	189.65	193.00	183.40	192.50	3,418
2020-09-09	186.80	192.85	178.90	192.50	13,929
2020-09-08	190.75	191.70	182.20	187.40	3,218
2020-09-07	180.00	190.45	174.90	190.10	7,219
2020-09-04	180.10	187.80	174.40	183.05	4,998
2020-09-03	193.95	193.95	181.30	184.30	4,372
2020-09-02	191.65	193.30	182.70	188.55	2,168
2020-09-01	195.70	199.60	185.90	190.20	106,188
2020-08-28	199.70	199.70	185.10	194.15	9,513
2020-08-27	198.75	198.95	188.90	195.45	134,018
2020-08-26	201.95	201.95	190.30	200.05	5,120
2020-08-25	200.40	201.40	190.20	200.40	44,025
2020-08-24	200.80	202.55	190.50	199.70	8,921
2020-08-21	201.95	202.70	192.20	198.90	13,231
2020-08-20	201.95	204.50	191.30	199.85	41,668
2020-08-19	202.15	209.80	190.60	200.10	19,561
2020-08-18	202.75	206.55	192.20	201.50	3,265
2020-08-17	196.05	203.70	188.70	203.30	2,815
2020-08-14	202.75	202.75	191.40	197.55	1,048
2020-08-13	199.25	202.95	190.20	201.70	6,115
2020-08-12	197.00	198.00	187.70	197.95	2,670
2020-08-11	192.65	196.15	184.90	195.35	3,790
2020-08-10	198.55	198.55	188.00	192.90	1,968
2020-08-07	193.75	198.40	185.10	198.40	2,061
2020-08-06	196.20	198.25	187.00	196.00	5,102
2020-08-05	196.00	197.20	186.70	196.40	1,863
2020-08-04	202.55	205.40	194.00	195.80	3,685
2020-08-03	196.00	203.15	185.30	203.10	5,049
2020-07-31	197.00	200.05	188.80	195.50	7,079
2020-07-30	213.00	216.50	189.50	214.90	27,387
2020-07-29	216.20	220.00	207.60	214.90	5,058
2020-07-28	218.10	220.40	209.20	219.40	3,089
2020-07-27	214.90	219.60	207.40	218.80	7,616
2020-07-24	223.30	223.30	211.20	218.00	5,812
2020-07-23	225.00	229.50	213.20	228.70	3,021
2020-07-22	230.10	230.10	218.60	224.60	4,943
2020-07-21	238.10	238.70	226.40	233.30	2,208
2020-07-20	225.60	237.40	220.60	231.40	4,765
2020-07-17	226.90	232.30	216.00	231.40	6,938
2020-07-16	224.60	225.70	213.20	225.20	3,082
2020-07-15	221.80	225.00	212.20	224.60	4,450
2020-07-14	225.00	225.00	212.40	219.30	4,817
2020-07-13	220.20	227.10	211.40	227.10	7,457
2020-07-10	222.50	226.90	211.60	224.50	3,144
2020-07-09	219.30	226.30	209.40	224.00	6,843
2020-07-08	217.20	220.00	207.40	217.90	4,965
2020-07-07	209.95	217.50	199.20	217.20	184,031
2020-07-06	209.95	212.00	200.00	210.50	4,040
2020-07-03	207.05	210.20	196.00	209.80	7,937
2020-07-02	206.35	206.35	192.90	204.65	3,582
2020-07-01	198.30	204.85	189.20	203.80	5,523
2020-06-30	199.05	200.25	190.00	200.55	2,316
2020-06-29	200.00	201.55	191.40	202.80	4,563
2020-06-26	201.95	204.90	193.30	203.40	2,550
2020-06-25	196.00	204.10	187.70	200.50	2,860
2020-06-24	200.20	201.85	191.50	204.45	3,298
2020-06-23	201.00	205.10	192.00	204.45	4,287
2020-06-22	193.75	210.90	185.60	202.15	6,961
2020-06-19	196.25	198.00	187.90	193.95	7,075
2020-06-18	197.55	200.45	188.30	198.85	806
2020-06-17	196.25	198.90	187.60	197.45	4,076
2020-06-16	197.00	198.20	186.80	193.15	699
2020-06-15	192.00	193.30	181.60	193.15	5,146
2020-06-12	193.95	197.80	185.70	193.40	3,047
2020-06-11	197.55	199.85	189.80	198.45	5,225
2020-06-10	201.00	204.45	190.80	203.55	6,846
2020-06-09	200.00	202.75	190.60	202.05	3,590
2020-06-08	203.05	203.25	193.30	198.55	6,081
2020-06-05	209.00	209.00	195.20	205.40	9,609
2020-06-04	203.30	213.60	193.60	207.70	11,548
2020-06-03	208.00	208.10	197.20	203.70	9,568
2020-06-02	203.10	207.20	192.50	205.80	8,354
2020-06-01	193.00	203.35	187.20	201.75	4,907
2020-05-29	196.00	196.00	185.00	195.40	10,731
2020-05-28	190.75	200.00	179.40	195.40	24,861
2020-05-26	165.65	193.95	161.50	192.15	193,502
2020-05-22	143.05	144.55	134.80	144.05	1,982
2020-05-21	146.50	146.90	139.60	144.05	2,337
2020-05-20	145.05	149.25	140.80	147.95	4,124
2020-05-19	150.00	152.25	141.60	151.05	7,219
2020-05-18	143.45	147.70	138.70	142.30	1,833
2020-05-15	138.80	142.30	129.30	142.30	2,080
2020-05-14	138.50	138.50	130.00	134.20	5,255
2020-05-13	139.05	140.50	133.20	137.45	41,878
2020-05-12	139.55	142.05	131.90	142.05	3,441
2020-05-11	136.50	139.35	130.00	139.15	2,630
2020-05-07	132.00	136.40	126.90	136.35	2,670
2020-05-06	134.60	135.25	128.30	133.60	10,036
2020-05-05	136.00	136.55	128.80	134.40	2,389
2020-05-04	136.90	136.90	129.60	134.50	9,171
2020-05-01	137.35	137.35	137.35	137.35	0
2020-04-30	137.05	140.20	130.60	135.50	2,488
2020-04-29	136.20	136.20	129.20	135.50	24,202
2020-04-28	137.45	137.45	129.70	136.65	1,469
2020-04-27	137.05	137.75	130.60	136.65	1,670
2020-04-24	133.05	134.50	125.30	134.45	2,166
2020-04-23	134.00	135.35	128.10	134.00	3,659
2020-04-22	132.90	133.80	126.60	132.50	1,310
2020-04-21	135.05	135.35	128.60	132.50	898
2020-04-20	134.60	135.70	128.20	135.70	2,411
2020-04-17	133.45	134.75	126.60	134.45	3,318
2020-04-16	126.00	132.75	120.10	129.80	3,823
2020-04-15	129.55	130.45	122.90	125.75	3,668
2020-04-14	130.30	134.85	124.80	129.80	6,374
2020-04-10	130.50	130.50	129.80	129.80	0
2020-04-09	130.50	133.25	125.00	129.80	4,507
2020-04-08	127.05	130.30	122.00	130.25	1,767
2020-04-07	130.00	133.35	124.90	127.75	2,360
2020-04-06	124.70	129.05	121.80	122.40	4,713
2020-04-03	122.00	122.60	115.50	121.00	467
2020-04-03	122.00	122.80	115.50	122.40	5,306
2020-04-02	123.35	121.00	121.00	121.00	2,357
2020-04-02	123.35	123.35	113.90	118.95	1,288
2020-04-01	122.50	118.95	118.95	118.95	8,824
2020-04-01	122.50	122.50	116.40	122.00	2,624
2020-03-31	122.00	124.10	115.50	122.00	5,026
2020-03-31	122.00	124.10	115.50	120.35	3,105
2020-03-30	116.80	120.75	112.10	120.35	2,557
2020-03-30	116.80	120.75	112.10	118.05	1,146
2020-03-28	122.20	122.20	118.05	118.05	0
2020-03-27	122.20	122.20	112.60	119.15	3,119
2020-03-26	118.00	119.75	111.30	119.75	3,830
2020-03-25	129.05	132.60	120.40	123.00	4,357
2020-03-24	121.05	124.00	117.00	114.40	18,065
2020-03-23	117.35	117.35	106.70	119.25	1,304
2020-03-20	122.80	123.15	117.00	114.15	4,357
2020-03-19	109.05	118.50	103.90	107.70	3,918
2020-03-18	106.60	106.60	97.95	103.60	1,628
2020-03-17	104.98	109.50	93.65	102.53	13,011
2020-03-16	100.00	103.73	93.53	102.53	7,962
2020-03-13	106.00	116.50	102.70	107.40	7,848
2020-03-12	114.00	114.00	106.60	119.75	8,811
2020-03-11	127.05	127.55	117.80	124.35	8,759
2020-03-10	123.05	132.45	120.90	126.15	8,119
2020-03-09	128.00	128.65	121.60	135.20	7,644
2020-03-06	133.35	135.20	127.90	135.20	8,994
2020-03-05	142.50	142.50	134.00	135.05	7,676
2020-03-04	138.00	138.00	127.70	133.45	124,095
2020-03-03	135.45	137.35	128.70	127.70	15,705
2020-03-02	125.05	130.35	122.10	123.75	17,692
2020-02-28	125.05	126.25	118.80	133.50	22,168
2020-02-27	142.80	142.80	124.80	142.40	12,946
2020-02-26	137.55	142.60	132.00	141.90	18,583
2020-02-25	142.20	145.55	137.00	144.30	6,809
2020-02-24	145.05	145.35	137.10	149.30	16,580
2020-02-21	148.50	149.55	141.20	149.30	4,732
2020-02-20	151.45	151.60	143.50	150.50	2,081
2020-02-19	149.05	151.50	141.50	151.50	5,519
2020-02-18	147.45	147.50	139.80	147.25	1,625
2020-02-17	149.35	149.35	140.90	148.40	39,631
2020-02-14	149.15	149.65	141.40	148.90	10,427
2020-02-13	145.55	148.85	138.80	148.60	4,232
2020-02-12	145.45	145.45	137.50	144.80	4,007
2020-02-11	144.80	145.40	137.60	144.30	100,685
2020-02-10	142.00	143.70	133.80	143.70	3,969
2020-02-07	143.05	143.05	135.60	140.35	1,828
2020-02-06	143.65	143.65	134.70	141.90	3,148
2020-02-05	140.00	143.25	132.60	141.85	8,584
2020-02-04	139.05	139.05	130.20	137.50	7,414
2020-02-03	132.00	134.00	124.80	133.85	2,121
2020-01-31	134.50	134.50	126.70	131.85	6,982
2020-01-30	132.00	132.95	126.00	131.85	2,983
2020-01-29	134.00	134.00	125.70	132.75	5,898
2020-01-28	129.05	131.15	123.80	130.95	9,627
2020-01-27	134.00	134.00	124.40	128.80	9,989
2020-01-24	136.80	136.80	129.70	134.30	5,295
2020-01-23	141.35	141.35	132.10	136.70	39,162
2020-01-22	139.05	140.95	132.10	140.45	5,201
2020-01-21	138.00	138.00	129.50	136.95	89,746
2020-01-20	139.55	139.55	132.50	136.55	5,857
2020-01-17	136.00	138.50	129.30	138.00	5,957
2020-01-16	137.55	138.00	130.90	136.60	7,741
2020-01-15	139.25	139.40	132.30	136.55	6,940
2020-01-14	142.00	142.00	134.90	139.65	6,553
2020-01-13	150.20	150.20	142.20	142.30	13,274
2020-01-10	151.25	151.25	143.60	149.85	6,082
2020-01-09	146.40	153.05	140.10	151.25	14,240
2020-01-08	138.50	141.60	131.90	141.40	3,100
2020-01-07	140.20	142.60	134.20	139.45	9,542
2020-01-06	142.50	142.50	135.30	139.25	7,429
2020-01-03	143.05	144.85	136.00	143.70	455,155
2020-01-02	145.25	145.25	137.60	143.65	4,644
2020-01-01	144.40	144.40	144.40	144.40	0
2019-12-31	144.40	144.40	137.20	144.40	1,813
2019-12-30	144.70	144.70	136.90	144.45	11,354
2019-12-27	147.45	147.80	139.60	145.05	6,524
2019-12-25	148.00	148.00	146.85	146.85	0
2019-12-24	148.00	148.00	139.70	146.85	4,069
2019-12-23	145.25	146.90	139.20	146.40	7,556
2019-12-20	149.85	149.85	141.70	146.00	3,594
2019-12-19	146.10	148.90	138.30	148.85	7,780
2019-12-18	149.85	149.85	138.40	145.60	8,253
2019-12-17	150.00	150.00	141.90	147.15	6,835
2019-12-16	143.05	149.30	136.10	148.95	5,112
2019-12-13	141.85	141.90	134.60	141.55	3,994
2019-12-12	145.05	145.05	134.90	140.75	3,315
2019-12-11	140.00	143.05	133.10	142.50	6,448
2019-12-10	138.20	138.95	131.00	138.95	3,512
2019-12-09	137.05	137.05	129.20	136.70	6,371
2019-12-06	135.75	135.90	129.30	135.90	854
2019-12-05	137.05	137.05	129.50	135.80	1,910
2019-12-04	132.50	136.90	126.90	135.80	6,324
2019-12-03	133.05	134.90	126.90	133.90	3,710
2019-12-02	134.70	135.30	128.10	133.95	4,194
2019-11-29	135.05	135.35	128.10	134.60	5,088
2019-11-28	134.70	135.30	125.80	135.00	5,811
2019-11-27	133.05	133.95	127.00	133.95	4,894
2019-11-26	130.00	133.20	125.70	133.00	7,909
2019-11-25	128.90	130.75	123.10	130.50	3,583
2019-11-22	128.50	130.75	123.30	129.35	4,418
2019-11-21	131.05	131.05	120.90	130.25	9,631
2019-11-20	130.00	133.95	124.40	133.55	10,889
2019-11-19	127.05	128.35	121.00	127.95	7,751
2019-11-18	126.50	126.65	120.10	126.45	4,982
2019-11-15	124.90	125.25	118.60	125.25	4,813
2019-11-14	123.05	125.60	117.10	123.45	9,260
2019-11-13	117.05	121.40	111.40	121.20	9,403
2019-11-12	117.05	117.05	110.80	116.70	1,193
2019-11-11	115.65	117.60	109.10	116.80	4,170
2019-11-08	115.05	115.15	108.90	114.00	7,582
2019-11-07	113.45	118.00	109.40	116.40	18,247
2019-11-06	116.70	116.70	110.50	115.90	3,576
2019-11-05	117.35	117.35	110.10	115.15	1,869
2019-11-04	115.75	115.75	108.70	113.65	2,469
2019-11-01	109.75	112.20	104.20	112.20	5,273
2019-10-31	109.35	109.45	103.80	109.00	4,419
2019-10-30	107.35	109.15	101.80	108.85	3,502
2019-10-29	105.35	105.35	99.45	105.00	1,145
2019-10-28	104.98	105.00	97.95	105.00	1,631
2019-10-25	106.40	106.40	100.60	103.13	2,599
2019-10-24	105.65	108.40	101.00	107.05	1,396
2019-10-23	106.00	106.15	100.40	105.15	4,497
2019-10-22	103.53	105.25	98.15	104.60	1,005
2019-10-21	103.85	103.85	98.70	102.00	1,869
2019-10-18	105.85	105.95	100.70	103.85	11,975
2019-10-17	104.50	105.75	98.55	105.75	1,846
2019-10-16	106.50	106.50	99.75	104.20	3,330
2019-10-15	102.50	102.98	97.25	101.65	2,448
2019-10-14	102.00	102.00	96.40	101.65	143,695
2019-10-11	101.38	101.38	95.40	100.45	1,992
2019-10-10	100.00	100.00	94.25	99.35	47,407
2019-10-09	98.98	98.98	93.90	98.45	1,234
2019-10-08	102.00	102.00	96.65	99.15	94,413
2019-10-07	103.53	103.53	98.00	102.45	1,450
2019-10-04	102.00	102.90	97.75	102.40	2,828
2019-10-03	101.28	104.93	97.85	102.63	6,126
2019-10-02	101.08	101.48	96.05	99.25	2,606

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0