Bioarctic Ord Share History

Bioarctic Ord Share Price history. The following table shows end-of-day data 0RV2 historical share prices for Bioarctic 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.

0RV2.L
Share Price 0RV2.L
Charts 0RV2.L
Trades 0RV2.L
History Compare
0RV2.L 0RV2.L
Share News 0RV2.L
RNS 0RV2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	194.75	194.75	185.10	194.10	2,080
2024-05-02	196.00	196.00	186.20	195.05	3,347
2024-05-01	197.80	197.80	197.80	197.80	0
2024-04-30	197.55	197.55	187.70	197.80	1,983
2024-04-29	197.80	197.80	188.00	197.80	2,810
2024-04-26	193.20	197.15	183.60	197.00	10,326
2024-04-25	197.00	197.00	187.20	193.35	3,574
2024-04-24	188.30	193.60	178.90	193.60	9,060
2024-04-23	185.15	192.20	175.90	188.30	13,405
2024-04-22	200.00	203.50	175.75	183.05	28,814
2024-04-19	190.50	197.80	181.00	197.80	2,145
2024-04-18	197.95	197.95	188.10	193.40	7,166
2024-04-17	204.45	204.45	194.30	196.45	4,204
2024-04-16	199.65	203.30	189.70	203.30	9,401
2024-04-15	215.10	215.10	202.70	202.70	16,935
2024-04-12	203.30	233.60	193.20	215.30	56,759
2024-04-11	204.45	204.60	194.30	197.55	12,376
2024-04-10	207.25	207.25	196.90	207.05	8,654
2024-04-09	207.45	207.45	197.10	207.30	4,295
2024-04-08	206.75	206.75	196.50	206.75	1,944
2024-04-05	206.55	206.55	196.30	204.85	6,394
2024-04-04	206.15	208.60	195.90	208.60	4,772
2024-04-03	202.75	206.55	192.70	206.55	4,973
2024-04-02	213.40	213.40	202.80	205.15	6,704
2024-04-01	218.10	218.10	218.10	218.10	0
2024-03-29	218.10	218.10	218.10	218.10	0
2024-03-28	216.00	225.60	205.20	218.10	18,506
2024-03-27	218.10	218.10	207.20	218.10	22,798
2024-03-26	214.50	218.90	203.80	218.90	8,378
2024-03-25	213.40	217.60	202.80	217.60	7,573
2024-03-22	232.20	234.70	215.70	215.70	9,288
2024-03-21	229.40	233.40	218.00	233.40	3,061
2024-03-20	224.40	227.30	213.20	227.30	5,029
2024-03-19	218.30	220.40	207.40	220.40	10,039
2024-03-18	218.30	220.60	207.40	216.40	2,371
2024-03-15	226.50	226.50	215.20	220.20	6,546
2024-03-14	232.60	232.60	221.00	228.80	9,254
2024-03-13	241.00	241.00	229.00	234.90	24,085
2024-03-12	240.80	245.40	228.80	240.60	19,851
2024-03-11	235.10	242.50	223.40	242.50	8,634
2024-03-08	224.40	239.30	213.20	234.70	43,641
2024-03-07	222.30	226.50	211.20	221.80	9,038
2024-03-06	209.75	215.30	199.30	215.30	5,993
2024-03-05	213.40	217.60	202.80	213.20	6,558
2024-03-04	218.10	218.10	207.20	213.20	6,436
2024-03-01	216.80	218.30	206.00	218.30	6,758
2024-02-29	221.40	223.30	210.40	214.30	9,953
2024-02-28	220.20	221.80	209.20	221.80	2,062
2024-02-27	220.20	220.20	209.20	220.20	4,767
2024-02-26	218.50	218.50	207.60	218.50	3,528
2024-02-23	220.80	220.80	209.80	216.80	3,506
2024-02-22	223.30	223.30	212.20	218.30	10,740
2024-02-21	233.60	233.60	222.00	224.20	3,990
2024-02-20	224.20	233.40	213.00	233.40	4,523
2024-02-19	224.20	224.20	213.00	224.20	10,932
2024-02-16	228.40	228.40	217.00	224.00	1,711
2024-02-15	219.10	228.80	208.20	228.80	42,584
2024-02-14	197.40	219.70	187.60	216.00	24,943
2024-02-13	209.35	212.60	198.90	203.65	31,824
2024-02-12	205.20	213.40	195.00	209.35	7,309
2024-02-09	212.00	212.00	201.40	206.50	29,854
2024-02-08	212.40	215.70	201.80	211.30	8,356
2024-02-07	212.20	212.20	201.60	212.00	7,960
2024-02-06	206.55	223.10	196.30	214.10	36,623
2024-02-05	213.40	213.40	202.80	212.00	11,208
2024-02-02	218.70	218.70	207.80	214.10	10,107
2024-02-01	221.60	221.60	210.60	216.00	18,478
2024-01-31	229.00	238.30	217.60	230.30	5,373
2024-01-30	229.00	236.00	217.60	231.30	1,379
2024-01-29	224.40	231.50	213.20	231.50	15,643
2024-01-26	227.70	228.20	216.40	228.20	10,751
2024-01-25	229.20	229.20	217.80	228.00	4,033
2024-01-24	242.10	242.10	230.00	232.00	17,029
2024-01-23	234.70	239.10	223.00	239.10	3,124
2024-01-22	233.20	234.70	221.60	234.70	6,116
2024-01-19	236.40	236.40	224.60	231.70	8,543
2024-01-18	245.60	245.60	233.40	233.80	26,626
2024-01-17	247.30	247.50	235.00	242.50	7,286
2024-01-16	242.70	246.90	230.60	246.90	4,939
2024-01-15	253.80	253.80	241.20	244.00	4,000
2024-01-12	248.00	252.00	235.60	252.00	6,613
2024-01-11	279.30	279.30	250.70	250.70	18,481
2024-01-10	276.00	276.20	262.20	276.20	17,850
2024-01-09	266.70	286.30	253.40	280.40	36,156
2024-01-08	260.80	265.40	247.80	265.40	7,868
2024-01-05	264.00	264.00	250.80	263.50	1,543
2024-01-04	258.50	263.50	245.60	263.50	2,015
2024-01-03	268.40	268.40	255.00	258.30	10,723
2024-01-02	267.50	267.50	254.20	267.50	7,470
2024-01-01	271.70	271.70	271.70	271.70	0
2023-12-29	277.20	277.20	263.40	271.70	6,638
2023-12-28	274.50	275.10	260.80	275.10	3,674
2023-12-27	268.20	273.20	254.80	273.20	1,676
2023-12-26	266.10	266.10	266.10	266.10	0
2023-12-25	266.10	266.10	266.10	266.10	0
2023-12-22	260.40	266.10	247.40	266.10	7,598
2023-12-21	256.60	261.80	243.80	261.80	8,452
2023-12-20	266.10	266.10	252.80	260.00	8,509
2023-12-19	274.10	274.10	260.40	269.00	4,845
2023-12-18	278.90	279.10	265.00	274.10	5,770
2023-12-15	266.90	278.30	253.60	278.30	8,202
2023-12-14	270.70	270.70	257.20	265.20	12,019
2023-12-13	246.50	263.50	234.20	263.50	7,712
2023-12-12	248.20	248.20	235.80	243.30	5,674
2023-12-11	262.10	267.70	246.70	246.70	24,194
2023-12-08	238.50	238.50	226.60	234.10	5,948
2023-12-07	236.60	236.80	224.80	236.80	7,898
2023-12-06	241.20	241.20	229.20	238.90	9,314
2023-12-05	231.30	241.60	219.80	241.60	16,437
2023-12-04	230.90	236.00	219.40	231.50	6,024
2023-12-01	231.30	231.30	219.80	229.40	5,419
2023-11-30	242.70	242.70	230.60	237.20	8,945
2023-11-29	244.20	244.20	232.00	243.30	3,783
2023-11-28	242.90	243.30	230.80	243.30	4,676
2023-11-27	240.40	253.80	228.40	243.70	1,839
2023-11-24	240.80	241.80	228.80	237.20	15,756
2023-11-23	234.70	240.40	223.00	240.40	9,417
2023-11-22	232.20	238.30	220.60	238.30	12,636
2023-11-21	236.40	239.10	224.60	234.30	15,474
2023-11-20	227.10	240.00	215.80	235.50	9,184
2023-11-17	222.30	223.10	211.20	223.10	6,978
2023-11-16	221.60	226.10	210.60	226.10	10,404
2023-11-15	226.30	231.30	215.00	222.10	28,358
2023-11-14	214.50	225.60	203.80	225.60	21,945
2023-11-13	213.60	220.60	203.00	216.20	30,804
2023-11-10	213.40	216.60	202.80	216.60	10,136
2023-11-09	216.20	226.30	205.40	213.40	60,607
2023-11-08	209.55	229.60	199.10	211.30	54,078
2023-11-07	222.90	222.90	201.55	218.50	28,697
2023-11-06	224.00	227.70	212.80	227.70	9,031
2023-11-03	221.20	225.00	210.20	222.10	3,096
2023-11-02	222.70	226.50	211.60	222.10	2,613
2023-11-01	230.50	230.50	219.00	219.30	2,789
2023-10-31	222.70	231.10	211.60	226.50	23,483
2023-10-30	217.80	221.40	207.00	214.10	5,645
2023-10-27	235.10	235.10	214.10	214.10	11,109
2023-10-26	238.10	238.10	226.20	233.40	87,947
2023-10-25	246.50	246.50	234.20	237.40	8,181
2023-10-24	241.40	249.00	229.40	244.60	5,667
2023-10-23	249.20	249.20	236.80	240.00	6,997
2023-10-20	245.20	249.80	233.00	249.80	8,557
2023-10-19	247.70	252.20	235.40	248.20	4,854
2023-10-18	252.60	252.60	240.00	248.20	9,859
2023-10-17	254.10	254.70	241.40	250.10	5,380
2023-10-16	246.90	251.50	234.60	251.30	6,308
2023-10-13	258.30	258.30	245.40	248.20	10,771
2023-10-12	274.90	274.90	261.20	267.70	3,717
2023-10-11	279.70	279.70	265.80	274.10	8,370
2023-10-10	275.10	276.60	261.40	276.60	10,359
2023-10-09	275.30	275.30	261.60	274.30	12,922
2023-10-06	276.00	276.80	262.20	276.80	9,618
2023-10-05	272.00	277.00	258.40	277.00	18,278
2023-10-04	278.50	278.50	264.60	272.00	28,433
2023-10-03	284.60	284.60	270.40	279.30	5,549
2023-10-02	284.60	284.60	270.40	282.70	4,239
2023-09-29	280.60	282.50	266.60	282.50	8,632
2023-09-28	277.40	277.40	263.60	277.40	14,161
2023-09-27	278.50	278.50	264.60	278.50	11,799
2023-09-26	291.70	291.70	277.20	280.40	9,982
2023-09-25	305.00	305.40	289.80	292.20	9,999
2023-09-22	293.40	293.60	278.80	293.60	15,440
2023-09-21	294.10	294.50	279.40	294.30	3,393
2023-09-20	296.40	296.40	281.60	294.90	6,907
2023-09-19	295.50	296.40	280.80	296.40	4,723
2023-09-18	306.70	306.70	291.40	300.20	6,302
2023-09-15	315.50	315.50	299.80	315.50	12,184
2023-09-14	300.40	311.70	285.40	311.70	10,855
2023-09-13	302.10	302.10	287.00	300.60	5,204
2023-09-12	306.30	306.70	291.00	306.70	5,964
2023-09-11	307.50	307.50	292.20	306.50	3,191
2023-09-08	303.70	309.00	288.60	309.00	12,811
2023-09-07	309.00	309.00	293.60	304.80	10,829
2023-09-06	317.40	317.40	301.60	315.50	16,098
2023-09-05	320.20	320.20	304.20	318.70	14,278
2023-09-04	312.80	318.70	297.20	318.70	5,725
2023-09-01	312.80	312.80	297.20	312.80	11,152
2023-08-31	312.20	312.40	296.60	312.40	13,190
2023-08-30	322.10	322.10	306.00	311.50	9,248
2023-08-29	325.80	325.80	309.60	320.00	2,740
2023-08-28	316.40	316.40	316.40	316.40	0
2023-08-25	310.70	316.40	295.20	316.40	4,107
2023-08-24	324.80	324.80	308.60	322.30	946
2023-08-23	317.20	327.50	301.40	324.40	3,808
2023-08-22	303.50	313.40	288.40	313.40	25,246
2023-08-21	297.60	310.70	282.80	304.40	7,216
2023-08-18	304.20	304.20	289.00	298.30	4,035
2023-08-17	317.20	317.20	301.40	309.20	9,303
2023-08-16	325.40	325.40	309.20	319.70	6,725
2023-08-15	324.00	329.00	307.80	328.00	17,569
2023-08-14	324.60	330.50	308.40	324.00	38,041
2023-08-11	332.80	332.80	316.20	329.80	7,283
2023-08-10	326.30	332.60	310.00	332.60	7,298
2023-08-09	313.80	320.40	298.20	320.40	14,586
2023-08-08	295.30	314.10	280.60	314.10	23,572
2023-08-07	295.30	301.00	280.60	301.00	4,444
2023-08-04	294.70	294.70	280.00	294.70	8,914
2023-08-03	299.10	299.10	284.20	298.10	10,919
2023-08-02	296.00	298.30	281.20	298.30	6,057
2023-08-01	302.10	302.10	287.00	301.40	7,998
2023-07-31	294.30	301.00	279.60	299.70	7,158
2023-07-28	288.60	292.40	274.20	292.40	5,164
2023-07-27	288.20	289.60	273.80	287.10	68,173
2023-07-26	297.40	297.40	282.60	287.50	21,565
2023-07-25	296.40	299.70	281.60	299.70	16,862
2023-07-24	303.30	303.30	288.20	296.20	4,966
2023-07-21	301.80	301.80	286.80	301.80	24,012
2023-07-20	300.60	303.70	285.60	297.20	7,339
2023-07-19	299.10	299.30	284.20	299.30	5,371
2023-07-18	285.20	297.60	271.00	297.60	4,549
2023-07-17	279.30	283.70	265.40	283.70	40,275
2023-07-14	281.80	281.80	267.80	276.40	13,519
2023-07-13	292.60	294.10	278.00	282.50	9,853
2023-07-12	277.60	292.40	263.80	291.70	37,503
2023-07-11	300.60	300.60	285.60	294.50	3,859
2023-07-10	301.00	301.00	286.00	295.30	9,132
2023-07-07	305.60	307.10	289.00	295.10	73,426
2023-07-06	298.70	310.90	283.80	304.60	66,198
2023-07-05	291.30	302.30	276.80	302.30	27,889
2023-07-04	281.40	298.70	267.40	292.80	21,921
2023-07-03	280.00	280.00	266.00	278.70	6,602
2023-06-30	279.30	279.30	265.40	278.50	5,710
2023-06-29	278.10	278.10	264.20	278.10	14,066
2023-06-28	281.80	281.80	267.80	276.60	5,594
2023-06-27	286.90	286.90	272.60	281.60	8,499
2023-06-26	321.00	321.00	290.90	290.90	34,807
2023-06-23	325.20	325.20	325.20	325.20	0
2023-06-22	319.30	325.20	303.40	325.20	10,283
2023-06-21	321.40	321.40	305.40	321.40	4,991
2023-06-20	324.20	330.30	308.00	323.50	9,558
2023-06-19	337.60	337.60	320.80	324.20	14,125
2023-06-16	335.10	347.70	318.40	347.70	107,965
2023-06-15	343.70	343.70	326.60	332.20	6,351
2023-06-14	335.30	351.10	318.60	344.00	8,212
2023-06-13	379.10	379.30	320.00	344.40	40,800
2023-06-12	390.90	390.90	359.30	374.10	33,228
2023-06-09	337.80	356.40	321.00	356.40	19,864
2023-06-08	330.90	348.40	314.40	334.10	12,509
2023-06-07	318.90	324.60	297.20	320.80	13,410
2023-06-06	321.40	321.40	321.40	321.40	0
2023-06-05	333.60	334.10	317.00	321.40	5,541
2023-06-02	326.30	327.10	310.00	326.70	13,458
2023-06-01	320.20	324.40	304.20	324.40	11,227
2023-05-31	305.40	316.60	290.20	316.60	57,083
2023-05-30	315.50	315.50	299.80	309.40	6,528
2023-05-29	316.20	316.20	316.20	316.20	0
2023-05-26	323.10	323.10	307.00	316.20	17,969
2023-05-25	327.50	334.10	311.20	327.50	11,782
2023-05-24	324.20	324.20	308.00	324.20	6,349
2023-05-23	315.50	320.80	299.80	320.80	10,710
2023-05-22	312.80	312.80	297.20	312.80	12,285
2023-05-19	312.00	312.40	296.40	312.40	6,266
2023-05-18	303.70	303.70	303.70	303.70	0
2023-05-17	308.80	309.80	293.40	303.70	4,158
2023-05-16	304.20	315.70	289.00	303.70	25,605
2023-05-15	307.10	312.20	291.80	305.60	14,413
2023-05-12	303.50	304.40	288.40	304.40	14,048
2023-05-11	288.60	300.20	274.20	300.20	13,837
2023-05-10	280.40	288.00	266.40	288.00	18,007
2023-05-09	288.40	288.40	274.00	282.50	6,540
2023-05-08	284.60	284.60	284.60	284.60	0
2023-05-05	279.10	284.60	265.20	284.60	23,217
2023-05-04	266.70	277.60	253.40	277.60	22,317
2023-05-03	274.10	274.90	233.40	267.70	46,610
2023-05-02	264.40	275.30	251.20	275.30	16,610
2023-05-01	265.20	265.20	265.20	265.20	0
2023-04-28	254.90	265.20	242.20	265.20	25,053
2023-04-27	240.40	254.70	228.40	254.50	38,037
2023-04-26	234.90	234.90	223.20	234.30	6,248
2023-04-25	235.70	235.70	224.00	235.70	4,865
2023-04-24	239.30	239.30	227.40	233.40	9,463
2023-04-21	236.20	236.80	224.40	236.80	9,106
2023-04-20	235.50	235.50	223.80	234.70	7,020
2023-04-19	238.10	238.10	226.20	233.80	12,963
2023-04-18	239.70	240.20	227.80	240.20	18,722
2023-04-17	239.50	240.00	227.60	240.00	8,065
2023-04-14	241.80	241.80	229.80	239.50	11,345
2023-04-13	239.30	240.00	227.40	240.00	56,755
2023-04-12	248.80	248.80	236.40	239.50	23,262
2023-04-11	249.20	249.80	236.80	249.80	11,961
2023-04-10	243.50	243.50	243.50	243.50	0
2023-04-07	243.50	243.50	243.50	243.50	0
2023-04-06	242.10	248.60	230.00	243.50	5,264
2023-04-05	244.00	244.00	231.80	243.50	11,365
2023-04-04	242.90	246.70	230.80	242.90	8,465
2023-04-03	250.90	250.90	238.10	242.70	7,002
2023-03-31	250.10	255.10	237.60	249.80	5,934
2023-03-30	250.70	250.70	238.20	249.40	15,510
2023-03-29	246.10	246.10	233.80	245.40	15,378
2023-03-28	248.40	248.80	236.00	248.80	14,326
2023-03-27	242.90	246.90	230.80	246.90	14,868
2023-03-24	245.00	245.20	232.80	240.40	20,732
2023-03-23	238.50	247.10	226.60	247.10	8,282
2023-03-22	241.00	241.00	229.00	240.60	5,607
2023-03-21	238.90	241.60	227.00	241.60	5,983
2023-03-20	244.40	244.60	232.20	239.10	35,959
2023-03-17	256.60	262.90	243.80	252.80	96,445
2023-03-16	257.20	260.20	244.40	255.30	52,331
2023-03-15	263.10	263.10	250.00	263.10	14,443
2023-03-14	258.10	268.40	245.20	268.40	26,887
2023-03-13	259.10	259.10	246.20	258.90	29,942
2023-03-10	259.30	259.30	246.40	261.20	10,696
2023-03-09	266.10	266.10	252.80	261.20	37,093
2023-03-08	268.60	268.60	255.20	263.50	35,516
2023-03-07	268.80	274.30	255.40	268.60	53,108
2023-03-06	281.00	284.00	267.00	273.00	20,080
2023-03-03	284.20	284.20	270.00	283.10	9,958
2023-03-02	295.70	295.70	281.00	282.70	9,122
2023-03-01	288.60	294.30	274.20	294.30	16,750
2023-02-28	288.00	288.20	273.60	288.00	10,902
2023-02-27	276.60	282.10	262.80	282.10	5,542
2023-02-24	280.20	281.20	266.20	281.20	10,885
2023-02-23	280.40	280.40	266.40	280.40	37,330
2023-02-22	279.70	282.10	265.80	276.40	58,456
2023-02-21	281.00	285.80	267.00	285.80	57,095
2023-02-20	278.70	281.80	264.80	281.80	12,350
2023-02-17	272.00	273.60	258.40	273.60	107,256
2023-02-16	281.40	281.40	267.40	268.60	12,179
2023-02-15	290.10	290.10	275.60	283.30	9,308
2023-02-14	291.50	293.20	277.00	293.20	5,663
2023-02-13	288.20	293.00	273.80	293.00	11,313
2023-02-10	290.50	290.50	276.00	289.60	16,049
2023-02-09	292.60	296.60	278.00	296.60	7,275
2023-02-08	295.50	295.50	280.80	289.60	14,432
2023-02-07	307.50	315.70	292.20	296.60	13,782
2023-02-06	295.50	304.00	280.80	303.10	25,601
2023-02-03	294.50	294.70	279.80	294.70	30,405
2023-02-02	311.30	311.30	295.80	300.60	27,193
2023-02-01	312.00	312.00	296.40	310.30	22,742
2023-01-31	315.30	315.30	299.60	311.30	37,983
2023-01-30	320.80	320.80	304.80	315.30	9,567
2023-01-27	316.40	318.90	300.60	318.90	17,698
2023-01-26	308.60	310.30	293.20	310.30	5,611
2023-01-25	312.20	312.20	296.60	308.60	1,202
2023-01-24	317.80	317.80	302.00	310.70	16,032
2023-01-23	334.50	334.50	314.30	320.60	7,526
2023-01-20	338.50	338.50	321.60	333.60	12,675
2023-01-19	332.60	337.20	316.00	337.20	35,406
2023-01-18	339.50	340.40	322.60	333.60	20,827
2023-01-17	324.40	338.30	308.20	331.50	30,973
2023-01-16	317.00	326.10	301.20	326.10	11,011
2023-01-13	317.40	323.50	301.60	317.00	19,794
2023-01-12	307.50	316.20	292.20	316.20	29,236
2023-01-11	303.30	305.40	288.20	305.40	21,348
2023-01-10	297.80	303.10	283.00	303.10	22,008
2023-01-09	347.30	347.30	296.20	302.10	35,185
2023-01-06	289.20	289.20	289.20	289.20	0
2023-01-05	288.40	288.40	269.00	289.20	12,123
2023-01-04	294.10	295.10	279.40	289.20	32,612
2023-01-03	292.00	292.40	277.40	292.40	23,902
2023-01-02	278.90	278.90	278.90	278.90	0
2022-12-30	279.70	279.70	265.80	278.90	18,019
2022-12-29	271.10	276.40	257.60	276.40	6,793
2022-12-28	274.50	274.50	260.80	274.10	17,880
2022-12-27	279.30	279.30	279.30	279.30	0
2022-12-26	279.30	279.30	279.30	279.30	0
2022-12-23	272.40	279.30	258.80	279.30	29,876
2022-12-22	298.50	301.60	260.60	271.50	35,868
2022-12-21	303.50	310.50	288.40	298.30	12,807
2022-12-20	299.30	299.50	284.40	299.50	5,663
2022-12-19	300.60	300.60	285.60	300.60	3,926
2022-12-16	308.00	308.00	292.60	299.70	12,022
2022-12-15	303.30	308.60	288.20	308.60	3,094
2022-12-14	297.20	308.20	282.40	308.20	9,699
2022-12-13	309.80	310.10	291.30	296.80	45,029
2022-12-12	299.10	310.10	284.20	303.70	37,225
2022-12-09	299.30	300.20	284.40	300.20	151,410
2022-12-08	305.60	308.60	290.40	302.50	105,863
2022-12-07	303.10	314.50	288.00	308.00	6,137
2022-12-06	309.20	316.20	293.80	303.70	5,212
2022-12-05	299.30	311.30	284.40	311.30	21,223
2022-12-02	290.10	295.70	275.60	295.30	26,206
2022-12-01	303.50	303.50	284.00	289.80	37,582
2022-11-30	302.30	311.50	287.20	303.50	72,730
2022-11-29	276.60	278.50	262.80	278.50	19,670
2022-11-28	313.40	317.20	251.30	288.60	71,359
2022-11-25	318.90	329.00	303.00	329.00	25,795
2022-11-24	306.50	311.70	291.20	311.70	9,372
2022-11-23	293.60	305.60	279.00	305.60	16,749
2022-11-22	298.30	298.30	283.40	289.20	7,067
2022-11-21	293.00	299.50	278.40	293.60	11,095
2022-11-18	303.30	303.70	288.20	298.10	19,276
2022-11-17	302.10	307.70	287.00	301.60	18,480
2022-11-16	297.00	303.50	282.20	297.60	21,030
2022-11-15	273.00	293.80	259.40	293.80	48,093
2022-11-14	274.50	326.50	260.80	272.60	41,586
2022-11-11	256.40	267.70	243.60	262.30	16,892
2022-11-10	251.10	260.20	238.60	254.90	5,225
2022-11-09	244.40	250.50	232.20	250.50	10,834
2022-11-08	247.50	248.00	235.20	243.50	18,637
2022-11-07	251.70	251.70	237.20	242.10	28,745
2022-11-04	236.40	250.90	224.60	233.80	5,672
2022-11-03	230.70	233.80	219.20	233.80	102,953
2022-11-02	231.70	233.20	220.20	229.00	7,888
2022-11-01	235.30	235.30	223.60	231.30	6,020
2022-10-31	232.00	233.00	220.40	228.20	22,651
2022-10-28	237.40	237.40	211.70	229.40	22,708
2022-10-27	242.50	242.70	230.40	237.80	13,286
2022-10-26	244.60	250.70	232.40	244.80	49,927
2022-10-25	256.60	270.50	243.80	265.00	18,053
2022-10-24	253.00	255.70	240.40	250.70	8,176
2022-10-21	244.00	253.60	231.80	253.60	11,117
2022-10-20	243.30	251.50	220.20	251.50	10,747
2022-10-19	267.10	267.10	239.70	239.70	10,433
2022-10-18	266.10	266.10	252.80	265.80	11,371
2022-10-17	271.10	271.10	257.60	262.30	11,480
2022-10-14	265.80	279.50	252.60	268.80	5,923
2022-10-13	267.50	267.50	254.20	261.80	9,270
2022-10-12	273.40	279.30	259.80	268.00	6,118
2022-10-11	265.40	269.00	252.20	269.00	9,936
2022-10-10	264.00	268.40	250.80	268.40	17,296
2022-10-07	269.00	270.70	255.60	265.00	2,797
2022-10-06	258.50	269.80	245.60	264.20	25,420
2022-10-05	279.10	279.10	251.70	257.00	11,054
2022-10-04	280.80	288.80	266.80	277.20	15,216
2022-10-03	269.40	290.30	256.00	273.40	13,455
2022-09-30	310.90	324.40	270.10	275.30	118,601
2022-09-29	269.20	335.30	255.80	316.00	182,649
2022-09-28	248.80	251.70	199.50	250.50	111,350
2022-09-27	90.15	91.45	85.65	91.45	2,689
2022-09-26	87.63	88.93	83.25	88.93	5,746
2022-09-23	87.25	90.00	82.90	88.15	4,244
2022-09-22	85.83	88.88	81.55	87.15	11,431
2022-09-21	88.25	89.45	83.40	88.40	9,989
2022-09-20	101.73	101.73	86.53	88.05	40,678
2022-09-19	106.50	106.50	106.50	106.50	0
2022-09-16	106.60	108.70	101.30	106.50	12,128
2022-09-15	101.83	108.60	96.75	108.60	12,554
2022-09-14	96.33	100.00	91.55	100.00	5,572
2022-09-13	93.93	96.13	89.25	96.13	4,093
2022-09-12	101.65	102.30	94.35	94.35	4,813
2022-09-09	101.08	101.08	96.05	100.68	1,972
2022-09-08	101.65	101.65	96.60	99.38	13,870
2022-09-07	99.05	100.68	94.10	98.70	6,691
2022-09-06	97.15	98.20	92.30	96.33	4,703
2022-09-05	93.20	94.78	88.55	93.73	1,751
2022-09-02	93.63	95.65	88.95	94.68	3,014
2022-09-01	95.63	95.63	90.85	92.93	1,679
2022-08-31	92.73	94.53	88.10	94.53	2,315
2022-08-30	92.05	96.30	87.45	92.63	1,244
2022-08-29	96.58	96.58	96.58	96.58	0
2022-08-26	97.28	97.28	92.45	96.58	22,636
2022-08-25	100.20	100.20	95.20	97.55	2,024
2022-08-24	96.33	98.50	91.55	98.50	1,323
2022-08-23	99.08	99.08	94.15	96.60	3,030
2022-08-22	101.08	101.08	96.05	98.50	4,185
2022-08-19	103.53	103.53	98.35	100.43	3,835
2022-08-18	108.50	108.50	103.10	103.55	5,964
2022-08-17	108.80	108.80	103.40	107.05	452
2022-08-16	108.80	110.10	103.40	107.75	8,500
2022-08-15	106.30	108.80	101.00	106.70	5,133
2022-08-12	104.60	104.68	99.40	102.88	5,350
2022-08-11	103.45	105.35	98.30	105.35	6,363
2022-08-10	101.55	102.40	96.50	102.40	4,420
2022-08-09	102.03	102.03	96.95	100.43	2,632
2022-08-08	102.50	103.73	97.40	101.93	4,679
2022-08-05	101.53	102.50	96.45	101.25	15,205
2022-08-04	104.50	105.35	99.30	101.53	6,135
2022-08-03	104.30	106.30	99.10	106.30	11,602
2022-08-02	104.40	106.10	99.20	102.30	15,406
2022-08-01	111.05	111.05	105.50	106.00	10,382
2022-07-29	110.60	114.30	105.10	109.75	5,601
2022-07-28	113.25	115.75	107.60	111.75	11,889
2022-07-27	111.05	112.30	105.50	112.30	22,521
2022-07-26	100.40	109.15	95.40	109.15	20,407
2022-07-25	90.30	99.08	85.80	99.08	60,395
2022-07-22	93.20	94.63	88.55	92.40	4,505
2022-07-21	93.73	96.58	89.05	94.88	4,750
2022-07-20	89.63	92.30	85.15	92.30	5,822
2022-07-19	87.78	89.88	83.40	89.88	4,290
2022-07-18	83.20	89.78	79.05	89.78	14,234
2022-07-15	81.35	81.35	77.30	81.10	3,318
2022-07-14	80.73	81.83	76.70	80.35	17,695
2022-07-13	79.68	79.88	75.70	79.88	5,819
2022-07-12	80.73	80.93	76.70	79.53	5,425
2022-07-11	81.63	83.15	77.55	81.53	6,989
2022-07-08	79.53	81.58	75.55	81.45	7,794
2022-07-07	81.35	81.35	76.88	79.83	22,688
2022-07-06	94.25	94.25	78.78	80.35	12,436
2022-07-05	79.10	80.68	75.15	78.78	10,822
2022-07-04	79.40	79.40	75.45	77.73	2,268
2022-07-01	74.53	79.00	70.80	77.45	2,727
2022-06-30	79.53	79.53	75.55	77.40	7,566
2022-06-29	75.58	77.35	71.80	77.35	4,060
2022-06-28	79.63	79.63	75.65	76.78	6,645
2022-06-27	77.45	80.78	73.60	78.73	4,201
2022-06-24	75.88	75.88	75.88	75.88	0
2022-06-23	75.73	76.15	71.95	75.88	8,177
2022-06-22	77.40	77.40	72.25	75.00	3,444
2022-06-21	74.93	76.40	71.20	76.40	1,405
2022-06-20	73.35	73.35	69.70	72.78	395
2022-06-17	69.45	71.78	66.00	71.78	13,834
2022-06-16	72.10	72.10	68.10	68.10	9,020
2022-06-15	72.25	72.25	68.65	70.40	10,116
2022-06-14	75.05	75.58	70.35	70.35	360
2022-06-13	74.73	76.00	71.00	74.40	1,920
2022-06-10	77.10	77.10	73.25	74.93	9,530
2022-06-09	79.35	79.35	75.40	76.40	11,627
2022-06-08	75.15	78.10	71.40	77.93	13,437
2022-06-07	75.53	75.53	71.75	74.25	14,430
2022-06-06	75.30	75.30	75.30	75.30	0
2022-06-03	75.30	75.30	75.30	75.30	0
2022-06-02	75.30	75.30	75.30	75.30	0
2022-06-01	79.15	79.15	75.20	75.30	10,482
2022-05-31	81.40	81.40	77.35	78.40	5,705
2022-05-30	83.53	83.53	79.35	80.30	13,170
2022-05-27	78.30	81.45	74.40	81.30	17,793
2022-05-26	72.93	72.93	72.93	72.93	0
2022-05-25	73.35	74.68	69.70	72.93	4,925
2022-05-24	78.53	78.53	72.93	72.93	6,709
2022-05-23	78.25	80.00	74.35	76.88	2,076
2022-05-20	80.68	80.73	76.65	79.20	1,722
2022-05-19	77.35	79.35	73.50	79.35	820
2022-05-18	78.30	78.30	74.40	76.05	17,938
2022-05-17	77.68	78.63	73.80	77.10	22,337
2022-05-16	74.78	76.10	71.05	76.05	9,002
2022-05-13	73.68	74.68	70.00	73.15	7,510
2022-05-12	70.40	71.05	66.90	71.05	9,364
2022-05-11	72.93	72.93	68.53	71.20	15,691
2022-05-10	75.78	80.53	70.83	70.83	33,499
2022-05-09	71.78	72.00	67.83	67.83	9,137
2022-05-06	77.68	79.00	72.20	72.40	55,191
2022-05-05	73.00	76.93	69.35	73.45	10,916
2022-05-04	75.00	76.15	71.00	73.93	36,129
2022-05-03	77.40	77.40	73.25	73.25	13,256
2022-05-02	74.35	74.35	74.35	74.35	0
2022-04-29	78.15	79.30	71.63	74.35	25,670
2022-04-28	82.15	82.30	72.68	72.68	38,152
2022-04-27	80.35	80.53	76.35	78.88	18,921
2022-04-26	81.68	81.68	77.60	79.53	6,769
2022-04-25	83.45	83.45	79.30	81.68	5,003
2022-04-22	86.58	86.58	81.88	82.05	26,803
2022-04-21	89.78	89.78	85.30	87.00	26,519
2022-04-20	89.00	96.33	84.55	89.00	58,953
2022-04-19	109.65	109.65	103.35	105.25	13,442
2022-04-18	107.45	107.45	107.45	107.45	0
2022-04-15	107.45	107.45	107.45	107.45	0
2022-04-14	108.70	110.20	103.30	107.45	17,058
2022-04-13	107.55	107.55	102.20	107.45	17,246
2022-04-12	106.40	107.75	101.10	107.75	10,819
2022-04-11	114.80	114.80	108.00	108.00	19,758
2022-04-08	112.30	114.80	106.70	114.80	11,901
2022-04-07	108.40	111.35	103.00	111.35	18,481
2022-04-06	108.80	108.80	103.40	105.35	18,493
2022-04-05	109.65	111.45	104.20	109.25	14,651
2022-04-04	108.70	108.70	103.30	108.50	16,049
2022-04-01	104.80	109.25	99.60	109.25	19,385
2022-03-31	106.90	106.90	101.60	104.20	32,032
2022-03-30	103.65	104.65	98.50	104.65	26,646
2022-03-29	101.60	102.15	96.60	102.15	1,380
2022-03-28	101.00	101.95	96.00	101.95	24,537
2022-03-25	101.75	103.70	96.70	101.55	33,630
2022-03-24	104.05	104.05	98.90	101.40	44,992
2022-03-23	102.50	103.05	97.40	103.05	24,988
2022-03-22	104.00	105.80	98.80	103.65	37,432
2022-03-21	107.10	107.10	101.80	106.70	27,690
2022-03-18	102.35	104.85	97.30	104.85	49,196
2022-03-17	101.00	103.05	96.00	103.05	38,258
2022-03-16	102.10	102.15	97.00	100.05	37,077
2022-03-15	105.15	105.15	98.55	100.60	18,229
2022-03-14	98.55	105.15	93.70	105.15	62,625
2022-03-11	98.35	101.00	93.50	101.00	36,209
2022-03-10	98.30	99.30	93.40	99.05	27,749
2022-03-09	94.50	98.15	89.80	98.15	24,305
2022-03-08	89.25	94.00	84.80	92.10	38,938
2022-03-07	91.75	91.75	87.20	90.00	9,624
2022-03-04	92.80	96.45	88.20	94.10	9,512
2022-03-03	96.05	96.45	91.30	94.80	5,902
2022-03-02	96.45	98.10	91.70	96.00	20,234
2022-03-01	96.60	99.30	91.80	99.30	8,887
2022-02-28	93.65	98.15	89.00	98.15	9,211
2022-02-25	95.30	96.40	90.60	96.40	13,996
2022-02-24	85.35	93.65	81.10	93.65	17,546
2022-02-23	94.50	96.80	89.80	93.05	17,655
2022-02-22	91.75	97.60	87.20	95.70	53,194
2022-02-21	98.15	98.30	93.30	94.40	18,921
2022-02-18	101.00	101.15	96.00	99.10	35,635
2022-02-17	100.80	102.50	95.80	100.45	17,624
2022-02-16	102.35	104.25	97.30	102.15	14,965
2022-02-15	102.35	103.10	97.30	103.10	16,119
2022-02-14	102.70	104.65	97.60	102.55	78,713
2022-02-11	111.50	111.50	106.00	109.60	27,214
2022-02-10	108.60	110.50	103.20	110.30	17,841
2022-02-09	110.10	110.50	104.60	110.50	18,094
2022-02-08	116.60	116.60	108.20	115.10	9,631
2022-02-07	111.10	115.10	105.60	115.10	22,751
2022-02-04	110.70	112.00	105.20	112.00	24,907
2022-02-03	109.40	112.00	104.00	110.30	7,912
2022-02-02	110.50	113.60	105.00	111.30	29,911
2022-02-01	109.20	111.10	103.80	111.10	11,435
2022-01-31	105.40	107.50	100.20	107.50	10,063
2022-01-28	102.75	103.10	97.70	103.10	5,136
2022-01-27	103.05	103.05	97.90	102.15	9,082
2022-01-26	99.10	103.05	94.20	103.05	7,796
2022-01-25	96.85	101.35	92.10	99.30	12,206
2022-01-24	101.55	101.55	95.65	97.60	30,829
2022-01-21	104.60	105.80	99.40	103.10	17,017
2022-01-20	109.00	109.00	103.60	105.80	6,481
2022-01-19	101.60	108.00	96.60	108.00	2,190
2022-01-18	105.40	106.10	100.20	106.10	5,721
2022-01-17	108.20	108.20	102.80	105.80	1,477
2022-01-14	111.50	111.50	106.00	109.40	4,749
2022-01-13	115.10	115.10	109.40	113.20	8,623
2022-01-12	114.10	116.80	108.40	114.50	8,975
2022-01-11	108.40	114.70	103.00	114.70	7,607
2022-01-10	111.70	111.70	106.20	110.10	22,740
2022-01-07	116.40	116.40	110.60	112.60	10,307
2022-01-06	116.40	116.40	116.40	116.40	0
2022-01-05	116.40	116.40	110.60	116.40	4,301
2022-01-04	121.20	121.20	115.20	116.40	14,690
2022-01-03	118.30	118.30	118.30	118.30	0
2021-12-31	118.30	118.30	118.30	118.30	0
2021-12-30	115.30	118.30	109.60	118.30	6,011
2021-12-29	119.50	119.50	113.60	115.10	12,757
2021-12-28	116.60	116.60	116.60	116.60	0
2021-12-27	116.60	116.60	116.60	116.60	0
2021-12-24	116.60	116.60	116.60	116.60	0
2021-12-23	116.00	116.80	110.20	116.60	7,443
2021-12-22	121.60	121.60	115.60	118.50	5,736
2021-12-21	117.40	120.00	111.60	120.00	21,462
2021-12-20	110.90	116.80	105.40	116.80	5,514
2021-12-17	112.60	113.20	99.50	113.20	18,804
2021-12-16	110.90	115.10	105.40	112.80	3,537
2021-12-15	110.30	114.10	104.80	114.10	6,699
2021-12-14	113.40	114.50	107.80	110.10	9,693
2021-12-13	115.10	115.30	109.40	115.30	15,371
2021-12-10	116.40	117.00	110.60	114.90	3,945
2021-12-09	116.60	118.10	110.80	118.10	4,156
2021-12-08	112.60	116.20	107.00	114.10	3,010
2021-12-07	109.40	114.30	104.00	114.30	10,879
2021-12-06	114.10	114.10	108.40	110.90	13,155
2021-12-03	115.10	116.00	109.40	113.80	8,382
2021-12-02	120.80	120.80	114.80	117.40	8,184
2021-12-01	123.50	123.50	117.40	119.10	6,330
2021-11-30	117.20	121.60	111.40	121.60	8,605
2021-11-29	117.20	120.00	111.40	120.00	3,170
2021-11-26	117.40	118.50	111.60	118.50	4,095
2021-11-25	118.50	120.00	112.60	120.00	5,955
2021-11-24	115.50	118.10	109.80	118.10	3,360
2021-11-23	120.00	120.00	114.00	116.00	2,109
2021-11-22	122.10	122.90	116.00	120.40	9,117
2021-11-19	124.20	124.20	118.00	121.00	12,010
2021-11-18	124.40	125.40	118.20	122.90	5,959
2021-11-17	125.20	125.20	106.50	122.90	4,482
2021-11-16	129.80	129.80	123.40	125.40	2,197
2021-11-15	126.30	137.40	120.00	129.20	5,325
2021-11-12	127.70	128.00	121.40	125.40	4,684
2021-11-11	130.10	130.10	123.60	128.20	6,302
2021-11-10	132.00	132.00	125.40	129.80	1,436
2021-11-09	126.70	133.40	120.40	133.40	3,574
2021-11-08	123.30	123.70	117.20	123.70	5,135
2021-11-05	124.20	124.20	118.00	120.60	385
2021-11-04	118.70	120.60	112.80	120.60	5,212
2021-11-03	118.70	118.70	112.80	116.60	6,886
2021-11-02	122.90	122.90	116.80	120.40	1,873
2021-11-01	119.10	121.40	113.20	121.40	4,627
2021-10-29	118.50	118.90	112.60	118.90	6,353
2021-10-28	119.50	120.80	113.60	118.30	288
2021-10-27	129.60	133.00	120.20	120.20	1,043
2021-10-26	123.70	129.80	114.30	129.80	6,866
2021-10-25	140.40	140.40	121.00	121.00	8,950
2021-10-22	144.40	144.40	137.20	139.30	2,737
2021-10-21	145.60	145.60	138.40	142.30	295
2021-10-20	144.40	144.40	137.20	144.40	7,616
2021-10-19	152.20	152.20	142.90	142.90	4,726
2021-10-18	139.50	144.80	132.60	144.80	5,116
2021-10-15	141.40	141.40	134.40	140.80	6,057
2021-10-14	143.10	143.10	136.00	141.80	2,249
2021-10-13	138.90	139.50	132.00	139.50	4,905
2021-10-12	138.70	140.60	131.80	140.60	7,339
2021-10-11	149.00	149.00	138.10	138.10	5,250
2021-10-08	147.10	147.10	139.80	146.90	3,962
2021-10-07	156.20	156.20	146.30	149.20	4,486
2021-10-06	161.00	161.00	153.00	156.80	10,933
2021-10-05	157.60	159.50	149.80	159.50	2,628
2021-10-04	157.80	157.80	150.00	157.60	889
2021-10-01	162.70	165.80	154.60	155.50	10,286
2021-09-30	152.80	162.30	145.20	162.30	6,136
2021-09-29	150.50	154.90	143.00	151.50	16,498
2021-09-28	144.60	149.40	137.40	141.00	8,822
2021-09-27	135.50	135.50	128.80	134.70	3,321
2021-09-24	140.60	140.80	133.60	138.10	2,425
2021-09-23	143.50	144.00	136.40	144.00	2,399
2021-09-22	136.80	144.00	130.00	144.00	7,043
2021-09-21	134.30	138.70	127.60	137.80	12,570
2021-09-20	137.80	138.50	131.00	138.50	9,128
2021-09-17	139.50	146.90	132.60	139.10	3,772
2021-09-16	139.30	139.30	132.40	138.90	1,743
2021-09-15	141.80	141.80	134.80	141.00	2,265
2021-09-14	142.90	143.10	135.80	142.10	2,267
2021-09-13	146.30	146.90	139.00	144.00	2,437
2021-09-10	152.20	152.20	144.60	146.10	3,123
2021-09-09	147.10	150.50	139.80	150.50	2,856
2021-09-08	147.70	147.70	140.40	147.50	3,067
2021-09-07	147.50	148.20	140.20	148.20	3,984
2021-09-06	149.00	149.00	141.60	148.40	855
2021-09-03	147.30	148.00	140.00	148.00	4,600
2021-09-02	150.50	150.50	143.00	147.70	1,636
2021-09-01	152.40	152.40	144.80	149.00	6,828
2021-08-31	152.60	152.60	145.00	152.60	12,835
2021-08-30	144.60	144.60	144.60	144.60	0
2021-08-27	144.40	144.80	137.20	144.60	1,016
2021-08-26	141.20	142.30	134.20	142.30	136
2021-08-25	141.60	143.70	134.60	143.70	4,643
2021-08-24	141.80	141.80	134.80	141.80	2,566
2021-08-23	141.20	141.80	134.20	139.10	1,746
2021-08-20	138.50	138.70	131.60	138.70	377
2021-08-19	137.40	137.40	130.60	137.00	749
2021-08-18	136.80	139.10	130.00	139.10	2,045
2021-08-17	134.10	138.10	127.40	138.10	293
2021-08-16	138.10	138.10	131.20	135.70	4,103
2021-08-13	138.50	138.90	131.60	138.90	560
2021-08-12	140.20	140.20	133.20	139.10	734
2021-08-11	143.70	143.70	136.60	140.80	246
2021-08-10	146.50	146.50	139.20	143.70	3,300
2021-08-09	144.00	145.80	136.80	145.80	47
2021-08-06	142.30	144.20	135.20	144.20	6,434
2021-08-05	136.00	140.80	129.20	140.80	2,216
2021-08-04	130.90	135.70	124.40	135.70	3,312
2021-08-03	134.90	136.20	128.20	131.10	6,141
2021-08-02	139.30	139.50	132.40	137.00	4,296
2021-07-30	144.20	144.20	136.20	139.30	10,231
2021-07-29	143.50	143.50	136.40	140.20	1,450
2021-07-28	140.80	141.40	133.80	141.40	4,170
2021-07-27	139.50	141.60	132.60	141.60	2,639
2021-07-26	144.00	144.00	136.80	142.90	15,645
2021-07-23	141.00	143.30	134.00	142.10	4,592
2021-07-22	136.40	140.60	129.60	140.60	1,966
2021-07-21	131.30	135.10	124.80	135.10	5,006
2021-07-20	136.40	136.40	129.20	129.20	1,095
2021-07-19	131.50	133.80	125.00	133.80	4,557
2021-07-16	131.50	132.00	125.00	131.50	8,225
2021-07-15	136.60	136.60	129.80	133.00	225
2021-07-14	143.30	143.30	136.20	137.80	887
2021-07-13	146.50	146.50	139.20	140.60	9,308
2021-07-12	145.00	147.70	137.80	144.80	2,898
2021-07-09	137.60	145.00	130.80	145.00	12,702
2021-07-08	145.40	145.40	138.20	139.30	3,273
2021-07-07	146.50	146.50	139.20	144.00	2,047
2021-07-06	144.00	146.70	136.80	146.70	1,556
2021-07-05	142.30	145.20	135.20	142.30	4,306
2021-07-02	142.50	142.90	135.40	142.90	9,099
2021-07-01	139.50	142.10	132.60	141.60	9,983
2021-06-30	138.70	138.70	131.80	136.20	10,585
2021-06-29	126.50	140.20	120.20	137.20	14,611
2021-06-28	123.30	125.20	117.20	125.20	2,054
2021-06-25	122.90	122.90	122.90	122.90	0
2021-06-24	120.00	126.10	114.00	122.90	4,452
2021-06-23	109.20	110.90	103.80	110.90	3,601
2021-06-22	103.65	108.00	98.50	108.00	3,973
2021-06-21	100.60	102.90	95.60	102.90	4,279
2021-06-18	97.40	102.10	92.60	100.05	2,074
2021-06-17	98.35	99.30	93.50	99.30	3,112
2021-06-16	104.80	104.80	99.60	102.70	3,137
2021-06-15	106.50	108.20	101.20	106.10	5,056
2021-06-14	110.90	111.50	105.40	107.10	2,949
2021-06-11	104.85	112.40	99.70	112.40	9,684
2021-06-10	108.80	109.40	103.40	109.40	4,918
2021-06-09	111.50	113.00	102.10	108.40	3,393
2021-06-08	119.70	126.70	108.00	109.80	28,001
2021-06-07	86.20	129.00	81.90	121.60	13,043
2021-06-04	86.10	86.10	81.80	85.65	2,489
2021-06-03	86.80	86.80	82.50	85.85	678
2021-06-02	87.45	87.45	83.10	85.45	4,661
2021-06-01	89.25	89.25	84.80	85.65	535
2021-05-31	84.30	84.30	84.30	84.30	0
2021-05-28	82.50	84.30	78.40	84.30	5,650
2021-05-27	84.30	84.30	80.10	82.20	3,331
2021-05-26	85.75	85.75	81.50	83.85	660
2021-05-25	85.15	85.15	80.90	84.30	0
2021-05-24	86.10	87.55	81.80	84.10	5,730
2021-05-21	80.00	85.05	76.00	85.05	737
2021-05-20	77.65	82.80	73.80	79.05	2,150
2021-05-19	79.35	79.35	75.40	76.40	2,331
2021-05-18	77.05	77.35	73.20	77.35	78
2021-05-17	77.35	77.65	73.50	77.65	4,515
2021-05-14	78.40	78.90	74.50	77.05	6,140
2021-05-13	78.90	78.90	78.90	78.90	0
2021-05-12	80.80	80.80	75.60	78.90	38
2021-05-11	81.15	81.15	77.10	78.90	0
2021-05-10	82.50	82.50	78.40	81.00	2,719
2021-05-07	83.05	83.30	78.90	82.95	1,159
2021-05-06	85.35	85.40	81.10	83.20	519
2021-05-05	85.35	85.60	81.00	84.95	1,919
2021-05-04	87.65	87.70	83.30	85.55	3,345
2021-05-03	89.75	89.75	89.75	89.75	0
2021-04-30	90.00	90.90	85.50	89.75	500
2021-04-29	91.05	91.10	86.50	89.75	4,492
2021-04-28	90.60	90.75	86.10	89.35	293
2021-04-27	91.85	91.85	87.30	91.30	732
2021-04-26	93.15	94.05	88.50	91.55	22,242
2021-04-23	92.30	94.10	87.70	93.45	141
2021-04-22	94.00	94.00	89.30	93.55	669
2021-04-21	90.90	94.00	86.40	91.90	2,452
2021-04-20	96.60	96.85	91.10	91.20	0
2021-04-19	91.25	91.40	86.70	89.20	769
2021-04-16	90.50	91.20	86.00	90.95	0
2021-04-15	89.05	89.30	84.60	89.00	83
2021-04-14	88.70	89.55	84.30	89.00	961
2021-04-13	90.40	90.45	85.90	88.80	2,473
2021-04-12	89.15	89.15	84.70	87.90	833
2021-04-09	88.40	90.35	84.00	90.15	444
2021-04-08	87.65	88.50	83.30	88.25	4,924
2021-04-07	91.55	91.55	87.00	88.15	2,596
2021-04-06	93.05	93.10	88.40	91.80	298
2021-04-05	90.43	90.43	90.43	90.43	0
2021-04-02	90.43	90.43	90.43	90.43	0
2021-04-01	91.45	91.60	86.90	90.43	32
2021-03-31	89.73	91.65	85.25	90.43	2
2021-03-30	91.10	91.48	86.55	88.23	308
2021-03-29	90.58	90.58	86.05	89.60	17
2021-03-26	90.40	91.28	85.90	90.03	22
2021-03-25	91.35	91.35	86.80	88.50	4
2021-03-24	93.10	93.10	88.45	91.45	0
2021-03-23	93.53	94.28	88.85	93.45	0
2021-03-22	95.05	95.08	90.30	94.75	621
2021-03-19	94.88	94.88	90.15	94.13	845
2021-03-18	94.78	94.88	90.05	94.20	318
2021-03-17	95.25	95.65	90.50	94.05	280
2021-03-16	95.20	95.93	90.45	95.48	118
2021-03-15	95.00	96.63	90.25	95.75	495
2021-03-12	95.45	95.90	90.70	93.25	38
2021-03-11	93.35	95.08	88.70	95.08	6
2021-03-10	93.25	93.38	88.60	93.00	412
2021-03-09	92.63	93.38	88.00	93.18	149
2021-03-08	91.78	93.53	87.20	93.23	1,109
2021-03-05	97.08	98.10	91.00	91.00	774
2021-03-04	93.73	93.75	89.05	91.70	506
2021-03-03	93.88	94.53	89.20	94.43	3
2021-03-02	95.38	95.38	90.65	94.20	900
2021-03-01	93.73	95.23	89.05	94.45	364
2021-02-26	92.05	93.78	87.45	93.78	93
2021-02-25	93.83	93.85	89.15	93.15	74
2021-02-24	93.88	94.75	89.20	92.65	220
2021-02-23	96.80	96.80	92.00	94.70	173
2021-02-22	98.03	98.05	93.15	96.83	376
2021-02-19	96.98	97.23	92.15	97.05	89
2021-02-18	98.03	98.45	93.15	97.03	0
2021-02-17	98.13	99.05	93.25	98.53	2,335
2021-02-16	99.08	99.53	94.15	99.28	0
2021-02-15	99.28	99.43	94.35	99.10	0
2021-02-12	98.10	99.08	93.20	98.80	4
2021-02-11	97.38	99.45	92.55	99.25	177
2021-02-10	98.23	98.65	93.35	97.73	308
2021-02-09	97.38	98.00	92.55	97.70	0
2021-02-08	98.10	98.63	93.20	97.38	0
2021-02-05	100.78	101.15	95.75	98.35	417
2021-02-04	100.00	100.35	95.00	99.68	292
2021-02-03	100.90	100.90	95.90	100.13	346
2021-02-02	100.58	100.85	95.55	99.98	1,060
2021-02-01	101.93	101.93	96.85	99.35	2,059
2021-01-29	91.63	101.53	87.05	101.30	4,648
2021-01-28	91.93	91.95	87.35	90.73	250
2021-01-27	96.23	97.95	91.08	91.85	133
2021-01-26	94.20	94.20	89.50	92.60	0
2021-01-25	94.78	94.78	90.05	93.60	0
2021-01-22	94.53	94.65	89.80	93.65	0
2021-01-21	96.23	96.50	91.45	95.88	48
2021-01-20	96.70	98.53	91.90	96.38	384
2021-01-19	100.30	100.45	94.43	97.15	2,585
2021-01-18	101.08	101.08	96.05	97.78	229
2021-01-15	103.63	103.93	98.45	100.50	19
2021-01-14	100.30	101.88	95.30	101.88	2,110
2021-01-13	98.98	100.83	94.05	100.05	1,749
2021-01-12	101.93	102.80	96.60	100.23	7,932
2021-01-11	94.73	102.65	90.00	100.38	9,264
2021-01-08	94.00	94.85	89.30	94.50	602
2021-01-07	94.35	94.78	89.65	94.40	440
2021-01-06	94.83	94.83	94.83	94.83	0
2021-01-05	93.93	94.48	89.05	94.83	338
2021-01-04	95.05	95.63	90.30	94.83	4,378
2021-01-01	95.15	95.15	95.15	95.15	0
2020-12-31	95.15	95.15	95.15	95.15	0
2020-12-30	92.78	95.15	88.15	95.15	0
2020-12-29	93.68	94.43	89.00	93.33	116
2020-12-28	92.70	92.70	92.70	92.70	0
2020-12-25	92.70	92.70	92.70	92.70	0
2020-12-24	92.70	92.70	92.70	92.70	0
2020-12-23	90.58	92.70	86.05	92.70	2,075
2020-12-22	90.00	90.65	85.50	90.38	367
2020-12-21	91.30	91.33	86.75	89.93	1,945
2020-12-18	93.40	93.40	88.60	91.45	138
2020-12-17	93.40	93.48	88.75	93.30	2,740
2020-12-16	94.93	95.08	90.20	93.40	3,037
2020-12-15	95.00	95.70	90.25	94.55	5,692
2020-12-14	95.10	95.40	90.20	94.90	675
2020-12-11	96.00	96.08	91.20	95.45	176
2020-12-10	96.33	97.25	91.15	95.40	0
2020-12-09	96.88	97.28	92.05	96.00	297
2020-12-08	94.88	96.45	89.80	96.43	197
2020-12-07	96.70	96.70	91.35	94.23	0
2020-12-04	97.75	97.75	92.90	95.95	232
2020-12-03	96.90	96.98	92.10	96.45	3,117
2020-12-02	96.13	96.50	91.35	95.75	1,550
2020-12-01	95.00	98.63	90.25	96.53	1,065
2020-11-30	92.45	96.35	87.85	95.63	836
2020-11-27	91.78	92.35	87.20	91.90	2,399
2020-11-26	91.53	91.70	86.95	91.35	256
2020-11-25	91.20	92.13	86.65	90.10	0
2020-11-24	93.58	93.83	88.90	92.15	187
2020-11-23	93.58	93.93	88.90	93.35	0
2020-11-20	92.68	93.08	88.05	92.83	0
2020-11-19	93.20	93.38	88.55	92.78	0
2020-11-18	94.30	95.63	89.55	93.35	754
2020-11-17	92.88	93.80	88.25	93.20	185
2020-11-16	93.05	94.85	88.40	94.53	44
2020-11-13	92.68	94.30	88.05	92.48	207
2020-11-12	90.45	92.70	85.95	92.13	0
2020-11-11	90.40	90.88	85.90	90.75	129
2020-11-10	90.73	92.88	86.20	89.18	8
2020-11-09	82.58	94.43	77.10	89.65	1,665
2020-11-06	121.15	121.80	114.95	115.40	65
2020-11-05	118.80	125.45	112.90	122.25	5,350
2020-11-04	91.00	127.50	86.45	122.35	905
2020-11-03	90.10	90.70	85.60	90.40	4,666
2020-11-02	89.35	89.43	84.85	89.00	325
2020-10-30	86.45	90.23	82.15	86.68	333
2020-10-29	84.25	87.15	79.95	86.68	302
2020-10-28	87.73	87.73	83.35	85.85	0
2020-10-27	87.88	88.05	83.50	86.73	256
2020-10-26	90.00	90.03	85.50	88.30	367
2020-10-23	89.73	90.38	85.25	89.58	318
2020-10-22	88.10	89.38	83.70	89.38	0
2020-10-21	87.25	89.03	82.90	87.13	0
2020-10-20	86.73	88.58	82.40	86.00	0
2020-10-16	89.15	91.20	84.70	88.90	636
2020-10-15	88.83	89.00	84.40	88.83	494
2020-10-14	84.73	90.35	80.50	88.53	2,591
2020-10-13	87.63	87.63	83.25	87.18	0
2020-10-12	89.25	89.38	84.80	87.30	2,761
2020-10-09	88.15	88.60	83.75	88.43	26
2020-10-08	84.45	88.13	80.25	87.48	402
2020-10-07	85.30	86.65	80.95	86.05	17
2020-10-06	86.15	86.58	81.85	86.20	0
2020-10-05	87.20	87.65	82.85	86.98	0
2020-10-02	89.40	89.45	84.95	87.80	292
2020-10-01	90.40	90.40	85.90	89.48	336
2020-09-30	87.25	88.90	82.90	88.73	0
2020-09-29	84.00	87.75	79.80	87.23	63
2020-09-28	82.88	83.90	78.75	83.58	70
2020-09-25	83.30	83.78	79.15	83.58	125
2020-09-24	83.58	83.78	79.40	83.45	46
2020-09-23	85.25	85.90	81.00	85.50	587
2020-09-22	87.20	87.20	82.85	85.33	638
2020-09-21	87.53	87.53	83.15	85.95	25
2020-09-18	87.83	88.03	83.45	87.83	124
2020-09-17	87.83	88.15	83.45	87.78	0
2020-09-16	88.20	89.83	83.80	87.73	42
2020-09-15	88.73	88.75	84.30	88.43	0
2020-09-14	88.20	88.43	83.80	87.85	0
2020-09-11	86.73	87.73	82.40	87.50	0
2020-09-10	86.30	87.60	82.00	86.00	0
2020-09-09	87.10	87.35	82.75	86.00	0
2020-09-08	89.73	89.73	85.25	87.63	0
2020-09-07	87.20	88.75	82.85	88.75	0
2020-09-04	88.40	88.40	84.00	86.55	2,803
2020-09-03	90.25	90.63	85.75	89.20	0
2020-09-02	89.73	90.23	85.25	89.80	0
2020-09-01	91.40	91.43	86.85	89.78	0
2020-08-28	90.53	90.60	86.00	89.93	0
2020-08-27	90.53	90.98	86.00	90.35	0
2020-08-26	91.30	91.30	86.15	90.98	252
2020-08-25	89.25	91.03	84.80	90.88	0
2020-08-24	89.53	90.15	85.05	89.70	713
2020-08-21	89.53	89.85	85.05	89.55	0
2020-08-20	88.88	90.53	84.45	90.30	2,564
2020-08-19	90.53	90.55	86.00	90.13	0
2020-08-18	87.58	91.43	83.20	89.43	2,648
2020-08-17	89.25	89.25	84.65	87.88	0
2020-08-14	92.35	92.35	87.75	89.65	0
2020-08-13	92.05	92.45	87.45	92.45	0
2020-08-12	92.10	92.25	87.50	92.20	0
2020-08-11	94.63	94.88	89.90	91.23	408
2020-08-10	93.53	95.13	88.85	93.48	489
2020-08-07	88.10	94.85	83.70	94.00	0
2020-08-06	87.00	88.33	82.65	88.15	0
2020-08-05	87.73	87.73	83.35	86.60	390
2020-08-04	89.05	89.30	84.60	87.33	0
2020-08-03	88.88	90.78	84.45	88.48	0
2020-07-31	89.10	89.10	84.65	88.48	0
2020-07-30	89.88	96.20	85.40	87.98	0
2020-07-29	91.58	91.58	86.95	87.98	0
2020-07-28	90.05	90.65	85.55	90.30	0
2020-07-27	88.00	89.58	83.40	89.28	0
2020-07-24	86.58	91.63	82.25	87.25	0
2020-07-23	87.68	88.50	83.30	88.00	0
2020-07-22	87.35	89.43	83.00	88.75	1,392
2020-07-21	87.53	87.75	83.08	86.45	0
2020-07-20	91.15	91.58	86.60	90.73	0
2020-07-17	88.73	90.93	84.30	90.73	0
2020-07-16	83.30	87.63	79.15	87.45	0
2020-07-15	82.35	82.98	78.25	82.83	209
2020-07-14	83.20	87.80	79.05	80.38	0
2020-07-13	82.53	82.60	78.40	80.03	0
2020-07-10	81.00	81.65	76.95	79.95	0
2020-07-09	78.20	78.20	74.30	74.95	300
2020-07-08	74.45	83.48	70.75	75.83	400
2020-07-07	74.78	75.18	71.05	74.53	0
2020-07-06	75.25	76.58	71.50	75.08	0
2020-07-03	74.30	74.73	70.60	74.53	0
2020-07-02	74.58	76.00	70.65	74.35	0
2020-07-01	73.00	75.25	69.35	74.03	0
2020-06-30	73.45	73.45	69.80	72.85	0
2020-06-29	74.05	74.05	70.20	73.55	0
2020-06-26	74.83	75.35	71.05	74.35	0
2020-06-25	76.00	76.00	71.90	75.30	0
2020-06-24	77.40	77.43	73.55	75.60	0
2020-06-23	73.00	75.78	69.35	75.60	0
2020-06-22	74.40	74.43	70.70	72.80	0
2020-06-19	72.80	72.80	72.80	72.80	0
2020-06-18	72.58	72.85	68.95	72.80	79
2020-06-17	73.00	73.68	69.35	71.60	0
2020-06-16	71.15	74.28	67.60	71.60	125
2020-06-15	70.73	70.93	66.95	70.93	0
2020-06-12	68.53	70.30	65.10	68.80	0
2020-06-11	73.10	73.10	68.05	70.40	122
2020-06-10	75.78	76.13	72.00	73.60	0
2020-06-09	76.35	76.35	72.55	74.10	0
2020-06-08	78.68	78.70	74.75	75.48	0
2020-06-05	77.58	78.48	73.70	78.18	2,456
2020-06-04	76.25	78.65	72.45	76.50	3,263
2020-06-03	75.63	76.03	71.85	75.98	0
2020-06-02	78.00	79.15	74.10	76.00	0
2020-06-01	75.58	81.20	71.80	76.98	0
2020-05-29	71.83	75.78	68.25	72.70	0
2020-05-28	70.53	73.35	66.95	72.70	0
2020-05-27	71.40	71.65	67.85	71.15	0
2020-05-26	72.00	72.25	68.40	71.15	0
2020-05-20	72.53	72.58	68.90	71.95	0
2020-05-19	73.20	73.20	69.55	71.95	0
2020-05-18	69.73	74.08	66.25	71.03	0
2020-05-15	66.00	66.73	62.70	66.05	0
2020-05-14	67.40	67.53	64.05	66.33	0
2020-05-13	68.58	68.58	65.15	67.38	0
2020-05-12	69.00	69.50	65.55	67.60	0
2020-05-11	70.53	70.53	67.00	69.28	0
2020-05-07	66.45	67.88	63.15	66.85	0
2020-05-06	67.58	67.95	64.20	66.58	0
2020-05-05	67.25	68.58	63.90	67.25	0
2020-05-04	68.83	68.85	65.40	66.80	0
2020-04-30	70.83	71.03	67.30	69.78	0
2020-04-29	67.58	70.10	64.20	69.78	0
2020-04-28	66.20	67.10	62.90	66.20	0
2020-04-27	66.68	67.08	63.35	66.20	0
2020-04-24	66.78	66.80	63.45	66.15	0
2020-04-23	67.00	67.70	63.65	66.03	0
2020-04-22	68.63	68.78	65.20	69.20	0
2020-04-21	72.35	72.43	68.75	69.20	0
2020-04-20	70.58	72.30	67.05	71.88	0
2020-04-17	70.83	71.70	67.30	68.48	0
2020-04-16	68.63	70.48	65.20	69.93	0
2020-04-15	67.53	67.93	64.15	67.40	0
2020-04-09	66.20	67.95	62.90	65.78	0
2020-04-08	69.73	70.70	65.43	65.78	0
2020-04-07	69.88	72.05	66.40	69.40	0
2020-04-06	66.58	69.13	63.15	66.00	0
2020-04-03	64.53	66.18	61.30	62.88	0
2020-04-03	64.53	69.40	61.30	66.00	0
2020-04-02	60.78	62.88	62.88	62.88	0
2020-04-02	60.78	61.83	57.75	59.35	0
2020-04-01	62.15	59.35	59.35	59.35	0
2020-04-01	62.15	62.18	58.90	61.90	0
2020-03-31	58.35	62.15	55.45	61.90	0
2020-03-31	58.35	61.70	55.45	57.05	0
2020-03-30	58.25	58.28	55.35	57.05	0
2020-03-30	58.25	58.28	55.35	58.75	0
2020-03-28	62.45	62.45	58.75	58.75	0
2020-03-27	62.45	62.48	57.60	58.95	0
2020-03-26	54.15	60.93	51.45	53.70	0
2020-03-25	53.45	56.40	50.80	50.46	0
2020-03-24	49.87	52.14	47.38	48.30	0
2020-03-23	49.31	51.14	46.86	52.40	0
2020-03-20	53.73	54.45	51.05	52.50	0
2020-03-19	49.01	51.85	46.52	52.21	206
2020-03-18	53.68	54.30	51.00	54.73	0
2020-03-17	55.73	55.73	51.42	54.83	0
2020-03-16	56.58	57.48	52.98	59.35	0
2020-03-13	61.20	64.00	58.15	60.48	10
2020-03-12	64.45	64.58	60.80	66.10	0
2020-03-11	69.25	69.78	65.15	69.65	0
2020-03-10	73.25	73.48	68.75	70.00	0
2020-03-09	66.53	70.50	63.10	71.13	0
2020-03-06	72.45	72.45	68.85	71.13	106
2020-03-05	76.25	76.28	72.45	75.35	0
2020-03-04	74.73	75.75	71.00	75.68	0
2020-03-03	76.40	76.43	72.60	74.00	0
2020-03-02	70.83	77.10	67.30	72.15	0
2020-02-28	67.53	73.85	64.15	71.50	0
2020-02-27	73.58	75.80	69.90	74.10	0
2020-02-26	72.53	74.03	68.90	74.40	0
2020-02-25	72.78	75.30	69.15	74.98	0
2020-02-24	78.00	78.23	74.10	79.10	0
2020-02-21	74.35	79.10	70.65	79.10	0
2020-02-20	78.93	79.33	75.00	78.48	0
2020-02-19	77.53	79.20	73.65	78.78	0
2020-02-18	78.40	78.40	74.50	77.75	0
2020-02-17	80.30	80.30	76.30	78.73	0
2020-02-14	81.25	81.85	77.20	79.90	29
2020-02-13	80.83	81.00	76.80	80.85	0
2020-02-12	81.15	81.58	77.10	80.65	0
2020-02-11	82.53	82.73	78.40	81.15	0
2020-02-10	84.25	84.40	80.05	82.85	0
2020-02-07	82.35	85.70	78.25	85.25	0
2020-02-06	85.73	88.35	81.25	82.10	0
2020-02-05	85.53	85.53	81.25	85.18	0
2020-02-04	87.15	87.15	82.80	85.65	0
2020-02-03	87.25	89.40	82.90	87.45	0
2020-01-31	83.88	88.93	79.70	84.08	51
2020-01-30	86.35	86.35	80.55	84.08	0
2020-01-29	83.58	85.58	79.40	85.58	0
2020-01-28	83.45	85.15	79.30	84.48	0
2020-01-27	86.45	86.45	82.15	85.35	86
2020-01-24	89.05	89.08	84.60	87.45	0
2020-01-23	91.35	91.58	86.80	89.63	0
2020-01-22	91.00	91.50	86.45	91.18	0
2020-01-21	90.53	91.08	86.00	90.83	0
2020-01-20	88.53	90.43	84.10	90.43	0
2020-01-17	87.73	89.95	83.35	89.90	0
2020-01-16	88.53	88.53	84.10	86.93	36
2020-01-15	87.00	89.18	82.65	87.48	0
2020-01-14	89.05	89.05	84.60	86.33	0
2020-01-13	90.68	91.00	86.15	88.88	0
2020-01-10	91.30	91.75	86.75	91.35	0
2020-01-09	93.00	93.00	87.90	92.15	1,907
2020-01-08	92.63	92.88	88.00	91.30	57
2020-01-07	94.35	94.55	89.65	92.53	252
2020-01-06	95.30	95.30	95.30	95.30	0
2020-01-03	95.63	95.75	90.85	95.30	0
2020-01-02	95.55	97.10	90.80	96.28	1,400
2019-12-31	94.03	94.03	94.03	94.03	0
2019-12-30	93.93	94.23	89.25	94.03	119
2019-12-27	94.73	94.73	90.00	94.25	0
2019-12-24	94.33	94.33	94.33	94.33	0
2019-12-23	94.73	94.80	90.00	94.33	0
2019-12-20	96.33	96.35	91.55	93.80	380
2019-12-19	96.58	96.58	91.75	95.75	0
2019-12-18	97.53	97.58	92.65	96.75	0
2019-12-17	96.60	99.23	91.80	96.63	0
2019-12-16	97.75	97.75	92.90	96.85	0
2019-12-13	97.85	97.85	93.00	96.38	0
2019-12-12	97.83	101.03	92.95	94.93	168
2019-12-11	95.00	95.55	90.25	95.20	52
2019-12-10	96.70	96.70	91.90	94.33	38
2019-12-09	100.43	100.43	95.45	96.68	500
2019-12-06	104.33	110.10	98.30	96.33	1
2019-12-05	94.45	100.08	89.75	98.70	0
2019-12-04	94.45	99.13	89.75	98.70	0
2019-12-03	99.55	103.35	94.53	96.68	249
2019-12-02	95.85	99.73	91.10	97.58	523
2019-11-29	90.68	93.10	86.15	92.45	0
2019-11-28	93.88	93.88	89.20	91.23	1,212
2019-11-27	94.10	95.38	89.40	93.28	136
2019-11-26	95.53	96.80	90.75	94.65	0
2019-11-25	94.63	96.35	89.90	96.35	3,266
2019-11-22	92.25	94.65	87.65	93.70	365
2019-11-21	92.10	92.33	87.50	91.78	0
2019-11-20	93.58	94.20	88.90	93.10	0
2019-11-19	89.53	95.55	84.40	93.98	124
2019-11-18	98.80	98.80	93.90	97.13	793
2019-11-15	98.33	98.60	93.45	97.68	0
2019-11-14	101.53	101.95	96.45	99.33	0
2019-11-13	101.73	102.38	96.65	101.33	0
2019-11-12	105.25	105.25	100.00	102.00	0
2019-11-11	100.43	104.23	95.45	101.93	1,869
2019-11-08	97.15	101.43	92.30	100.48	1,874
2019-11-07	97.65	98.13	92.80	97.38	51
2019-11-06	97.93	98.50	92.55	96.85	0
2019-11-05	99.18	99.65	94.25	99.28	0
2019-11-04	98.58	100.53	93.65	100.03	0
2019-11-01	98.23	99.25	82.73	89.00	0
2019-10-31	94.78	98.58	90.05	98.48	0
2019-10-30	96.70	97.13	91.90	93.75	0
2019-10-29	101.53	101.53	95.13	102.00	0
2019-10-28	101.63	108.15	96.50	102.00	0
2019-10-25	92.93	102.00	88.30	101.10	0
2019-10-24	90.93	93.48	82.10	92.18	0
2019-10-23	89.53	92.25	85.05	90.38	149
2019-10-22	62.78	101.10	59.65	92.83	1,382
2019-10-21	64.20	64.20	61.00	62.65	0
2019-10-18	64.58	64.73	61.35	63.38	0
2019-10-17	62.68	65.35	59.55	64.98	0
2019-10-16	65.40	65.43	62.15	63.35	0
2019-10-15	65.15	65.55	61.20	65.03	0
2019-10-14	67.53	67.55	64.15	65.18	0
2019-10-11	66.30	66.48	63.00	66.08	0
2019-10-10	67.83	69.18	64.45	65.95	0
2019-10-09	64.30	70.60	61.10	66.30	0
2019-10-08	59.53	63.60	56.55	63.58	0
2019-10-07	60.05	60.08	57.05	59.65	0
2019-10-04	60.05	60.05	57.05	59.63	0
2019-10-03	60.45	61.08	57.45	59.05	0
2019-10-02	60.73	60.73	57.70	60.98	0
2019-10-01	62.00	62.03	58.20	60.98	0
2019-09-30	60.45	61.58	57.45	61.35	864
2019-09-27	61.15	61.15	58.10	60.53	0
2019-09-26	59.93	60.48	56.95	60.35	0
2019-09-25	61.40	61.40	57.30	60.38	0
2019-09-24	61.53	62.60	58.45	61.23	0
2019-09-23	64.25	64.25	61.05	62.10	0
2019-09-20	63.73	64.28	60.55	63.10	0
2019-09-19	61.73	64.20	58.65	62.90	0
2019-09-18	62.25	62.28	59.15	62.05	0
2019-09-17	62.35	62.35	59.25	62.08	0
2019-09-16	62.58	62.58	59.45	62.33	0
2019-09-13	62.88	62.90	58.98	62.58	0
2019-09-12	63.15	63.20	60.00	63.03	0
2019-09-11	62.88	63.48	59.75	63.18	0
2019-09-10	63.63	63.65	60.45	62.78	49
2019-09-09	62.53	64.30	59.40	63.23	0
2019-09-06	63.53	64.33	60.35	63.05	0
2019-09-05	63.73	63.78	60.55	63.15	0
2019-09-04	63.25	64.40	60.10	64.18	0
2019-09-03	64.00	64.00	59.75	62.48	0
2019-09-02	66.30	66.30	63.00	63.88	0
2019-08-30	63.93	68.88	60.75	63.28	0
2019-08-29	64.78	64.78	60.35	63.18	371
2019-08-28	61.25	63.18	58.00	63.18	0
2019-08-27	61.83	62.05	58.75	61.15	0
2019-08-23	62.83	64.10	59.70	62.18	0
2019-08-22	62.78	62.90	59.65	62.18	0
2019-08-21	64.00	64.55	60.60	62.60	0
2019-08-20	66.05	66.35	62.35	63.18	9
2019-08-19	67.68	67.68	61.30	64.60	2
2019-08-16	63.35	65.45	60.20	65.08	0
2019-08-15	64.00	64.03	57.65	62.63	0
2019-08-14	60.88	65.63	57.85	62.43	2,300
2019-08-13	62.20	62.23	56.65	60.88	0
2019-08-12	64.53	64.53	61.30	62.63	0
2019-08-09	64.78	65.23	61.55	64.88	0
2019-08-08	65.30	66.78	62.05	65.63	10,145
2019-08-07	67.40	67.40	64.05	64.75	0
2019-08-06	66.58	68.30	63.25	67.68	0
2019-08-05	69.68	69.70	66.15	66.43	0
2019-08-02	70.25	70.33	66.70	69.53	0
2019-08-01	71.40	71.53	67.85	70.90	0
2019-07-31	69.83	71.18	66.35	71.05	0
2019-07-30	70.25	70.28	66.75	69.78	0
2019-07-29	70.93	71.53	67.40	70.43	0
2019-07-26	71.25	71.25	67.70	70.85	0
2019-07-25	72.05	72.25	68.45	70.75	1,578
2019-07-24	72.45	72.45	68.85	72.08	992
2019-07-23	70.78	72.68	67.25	72.35	0
2019-07-22	69.93	70.78	66.45	70.65	0
2019-07-19	72.53	72.55	68.90	71.38	0
2019-07-18	71.15	73.30	67.60	72.03	0
2019-07-17	71.45	71.48	67.35	70.43	0
2019-07-16	69.68	71.50	66.20	70.95	385
2019-07-15	71.40	71.40	67.85	70.88	0
2019-07-12	71.83	71.83	68.25	70.58	0
2019-07-11	75.73	75.73	70.80	71.65	0
2019-07-10	73.20	73.23	69.55	71.90	2,792
2019-07-09	73.35	73.38	69.70	72.55	143
2019-07-08	74.45	74.48	70.75	72.60	0
2019-07-05	74.53	74.70	70.80	74.25	0
2019-07-04	73.83	74.85	70.15	74.20	18
2019-07-03	74.15	74.15	70.45	73.38	0
2019-07-02	74.73	74.73	70.35	73.85	1,744
2019-07-01	76.15	76.15	72.35	73.20	2,291
2019-06-28	73.73	76.18	70.05	74.28	42
2019-06-27	75.25	75.28	71.10	74.48	0
2019-06-26	74.53	74.53	70.65	74.25	297
2019-06-25	74.10	74.15	70.40	73.13	52
2019-06-24	74.93	74.93	71.20	74.25	0
2019-06-21	74.58	74.58	74.58	74.58	0
2019-06-20	76.78	76.78	72.95	74.58	260
2019-06-19	77.73	77.78	73.85	75.80	92
2019-06-18	78.58	78.58	73.10	76.78	94
2019-06-17	77.40	77.90	73.55	75.55	0
2019-06-14	74.53	74.80	70.80	74.28	61
2019-06-13	75.63	76.03	71.85	74.43	516
2019-06-12	75.40	75.68	71.65	75.20	1,405
2019-06-11	74.78	76.10	71.05	75.55	0
2019-06-10	74.53	74.85	70.80	74.38	672
2019-06-07	73.68	74.55	70.00	73.78	0
2019-06-06	73.90	73.90	73.90	73.90	0
2019-06-05	73.73	74.30	70.05	73.90	0
2019-06-04	74.30	74.33	70.60	73.95	1,966
2019-06-03	75.30	75.33	71.55	74.15	60
2019-05-31	75.78	76.03	72.00	73.45	632
2019-05-30	73.45	73.45	73.45	73.45	0
2019-05-29	74.58	77.95	70.85	73.45	0
2019-05-28	74.78	74.78	71.05	73.45	91
2019-05-24	74.25	77.10	70.55	75.50	84
2019-05-23	77.68	77.75	73.80	75.78	1,548
2019-05-22	77.68	78.38	73.80	77.75	334
2019-05-21	82.48	82.48	78.40	79.13	0
2019-05-20	75.68	76.00	71.90	75.30	0
2019-05-17	76.73	76.83	72.90	76.30	0
2019-05-16	73.73	75.68	70.05	75.53	0
2019-05-15	75.58	75.60	70.00	74.13	0
2019-05-14	76.20	76.20	72.40	75.20	37
2019-05-13	78.20	78.45	74.30	75.55	218
2019-05-10	74.73	79.03	71.00	77.48	2,126
2019-05-09	73.78	75.95	70.10	74.70	0
2019-05-08	74.30	74.93	70.60	74.93	266
2019-05-07	76.40	76.40	72.60	73.35	101

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