Vitrolife Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	169.15	175.75	160.70	175.75	1,298
2024-05-02	165.05	167.85	156.80	167.85	448,164
2024-05-01	167.25	167.25	167.25	167.25	0
2024-04-30	167.85	167.85	141.05	167.25	1,497
2024-04-29	163.85	167.25	155.70	167.25	1,798
2024-04-26	160.20	163.45	152.20	163.45	1,680
2024-04-25	162.30	165.35	154.20	158.50	5,342
2024-04-24	163.65	164.60	155.50	161.25	2,081
2024-04-23	162.10	165.25	154.00	165.25	4,027
2024-04-22	163.35	164.40	155.20	164.40	429,868
2024-04-19	165.35	166.00	157.10	166.00	6,678
2024-04-18	181.35	181.35	161.25	167.05	95,334
2024-04-17	185.15	185.55	175.90	181.85	126,706
2024-04-16	188.00	189.55	178.60	185.45	190,760
2024-04-15	188.50	191.45	179.10	191.45	6,306
2024-04-12	190.40	193.20	180.90	193.20	1,939
2024-04-11	183.45	188.20	174.30	188.20	506,015
2024-04-10	186.00	186.90	176.70	186.90	1,893
2024-04-09	185.15	188.10	175.90	188.10	57,494
2024-04-08	182.20	185.15	173.10	185.15	7,082
2024-04-05	187.85	187.85	178.50	184.40	8,276
2024-04-04	190.20	191.65	180.70	191.65	2,136
2024-04-03	192.00	192.85	182.40	188.80	11,140
2024-04-02	201.20	201.20	189.35	193.00	41,906
2024-04-01	200.45	200.45	200.45	200.45	0
2024-03-29	200.45	200.45	200.45	200.45	0
2024-03-28	197.95	201.95	172.00	200.45	1,747
2024-03-27	197.55	200.45	187.70	200.45	18,698
2024-03-26	197.40	197.40	187.60	197.40	6,826
2024-03-25	193.75	196.65	184.10	196.65	193,726
2024-03-22	197.55	198.10	187.70	195.10	507,580
2024-03-21	201.15	201.15	191.10	197.15	2,464
2024-03-20	195.05	198.10	185.30	198.10	235,044
2024-03-19	193.95	196.05	184.30	196.05	1,464
2024-03-18	195.85	195.85	186.10	192.20	1,551
2024-03-15	198.90	198.90	189.00	195.30	1,085
2024-03-14	199.85	205.15	189.90	201.00	2,964
2024-03-13	200.05	200.80	190.10	200.80	1,795
2024-03-12	199.65	199.65	189.70	199.65	10,714
2024-03-11	197.60	200.45	187.80	200.40	6,720
2024-03-08	192.45	200.65	182.90	200.65	14,041
2024-03-07	182.20	192.60	173.10	192.60	4,122
2024-03-06	178.60	185.65	169.70	185.65	1,657
2024-03-05	179.45	179.45	170.50	179.25	2,967
2024-03-04	185.05	185.05	175.80	181.45	14,047
2024-03-01	180.40	183.65	171.40	183.65	73,045
2024-02-29	179.65	179.65	170.70	179.65	9,826
2024-02-28	181.05	181.05	172.00	181.05	1,321
2024-02-27	183.65	183.65	174.50	183.65	2,078
2024-02-26	180.30	182.90	171.30	182.90	3,978
2024-02-23	185.55	185.55	176.30	181.85	140,110
2024-02-22	190.90	192.65	181.40	186.90	1,172
2024-02-21	188.60	188.60	179.20	188.30	1,453
2024-02-20	189.15	189.15	179.70	189.05	4,425
2024-02-19	188.60	189.15	179.20	189.15	2,474
2024-02-16	194.10	194.10	184.40	189.85	191,684
2024-02-15	189.05	192.20	179.60	192.20	10,169
2024-02-14	186.00	186.00	176.70	185.75	11,664
2024-02-13	186.60	186.60	177.30	185.05	107,479
2024-02-12	192.80	194.50	183.20	183.45	302,534
2024-02-09	195.30	195.30	185.60	194.30	216,109
2024-02-08	196.00	196.00	186.20	194.15	4,744
2024-02-07	193.40	197.00	183.80	197.00	15,458
2024-02-06	189.25	192.05	179.80	192.05	13,033
2024-02-05	176.10	188.00	167.30	188.00	405,209
2024-02-02	169.55	180.70	161.10	177.15	29,201
2024-02-01	172.00	172.00	163.40	167.65	5,288
2024-01-31	173.45	173.45	164.80	173.25	26,637
2024-01-30	173.15	174.30	164.50	174.30	1,768
2024-01-29	174.40	174.40	165.70	172.70	9,296
2024-01-26	175.05	175.75	166.30	175.75	229,705
2024-01-25	172.20	174.70	163.60	174.70	10,183
2024-01-24	177.45	184.20	168.60	173.05	7,105
2024-01-23	169.25	171.65	160.80	171.65	3,181
2024-01-22	167.35	167.85	159.00	167.65	8,364
2024-01-19	170.90	170.90	162.40	166.90	2,715
2024-01-18	171.35	173.15	162.80	169.65	5,136
2024-01-17	170.50	173.85	162.00	170.40	161,819
2024-01-16	172.70	172.70	164.10	171.85	66,711
2024-01-15	175.15	175.15	166.40	174.50	77,391
2024-01-12	167.15	175.65	158.80	175.65	477,605
2024-01-11	177.05	178.10	168.20	171.35	18,967
2024-01-10	187.75	187.75	174.70	174.70	21,951
2024-01-09	189.05	189.05	179.60	189.05	21,861
2024-01-08	182.40	186.20	173.30	186.20	16,378
2024-01-05	182.60	182.60	173.50	186.90	19,509
2024-01-04	185.65	186.90	176.40	186.90	45,091
2024-01-03	197.20	197.20	185.35	185.35	73,281
2024-01-02	196.00	196.80	186.20	196.80	16,455
2024-01-01	195.85	195.85	195.85	195.85	0
2023-12-29	194.75	195.85	185.10	195.85	2,142
2023-12-28	197.40	197.95	187.60	194.15	6,920
2023-12-27	193.95	195.30	184.30	195.30	5,262
2023-12-26	190.70	190.70	190.70	190.70	0
2023-12-25	190.70	190.70	190.70	190.70	0
2023-12-22	187.35	190.70	178.00	190.70	5,414
2023-12-21	189.05	189.05	179.60	187.45	4,741
2023-12-20	187.25	190.10	177.90	187.55	6,553
2023-12-19	188.40	192.20	179.00	188.50	8,717
2023-12-18	191.30	191.30	181.80	188.30	276,485
2023-12-15	187.45	192.05	178.10	192.05	4,621
2023-12-14	182.70	187.45	173.60	187.45	31,290
2023-12-13	172.70	179.75	164.10	179.75	58,023
2023-12-12	188.60	188.60	173.45	173.55	211,005
2023-12-11	187.55	191.25	178.20	191.25	3,273
2023-12-08	194.90	194.90	185.20	194.10	174,637
2023-12-07	190.75	191.65	181.30	191.65	2,376
2023-12-06	189.25	192.65	179.80	192.65	27,552
2023-12-05	180.50	186.30	171.50	186.30	9,044
2023-12-04	182.60	182.60	173.50	182.60	20,281
2023-12-01	182.10	182.10	173.00	181.05	21,118
2023-11-30	181.25	181.25	172.20	178.10	7,599
2023-11-29	174.50	181.05	165.80	181.05	5,208
2023-11-28	170.10	170.10	161.60	170.10	9,276
2023-11-27	171.45	171.45	162.90	171.45	8,007
2023-11-24	181.75	182.40	172.70	175.45	8,390
2023-11-23	182.30	182.30	173.20	182.30	10,888
2023-11-22	174.30	181.55	165.60	181.55	15,428
2023-11-21	178.90	178.90	170.00	176.30	11,667
2023-11-20	173.05	177.15	164.40	177.15	20,603
2023-11-17	165.55	171.35	157.30	171.35	18,884
2023-11-16	165.45	167.55	157.20	164.60	12,867
2023-11-15	166.50	172.80	158.20	166.00	24,503
2023-11-14	155.85	167.75	148.10	167.75	8,734
2023-11-13	158.50	158.50	150.60	155.35	7,404
2023-11-10	157.75	157.75	149.90	157.75	21,916
2023-11-09	158.00	160.50	150.10	160.50	17,338
2023-11-08	155.85	158.90	148.10	158.90	11,768
2023-11-07	152.90	155.35	145.30	155.35	88,108
2023-11-06	155.05	155.05	147.30	152.00	5,462
2023-11-03	154.70	154.70	147.00	152.40	43,966
2023-11-02	146.50	155.55	139.20	152.40	35,385
2023-11-01	145.85	146.00	138.60	143.05	39,242
2023-10-31	136.40	145.25	129.60	145.25	11,701
2023-10-30	127.15	137.15	120.80	127.25	1,821
2023-10-27	138.30	138.80	124.80	127.25	87,015
2023-10-26	135.15	136.40	128.40	136.40	31,254
2023-10-25	139.85	139.85	132.90	138.50	31,353
2023-10-24	141.65	141.65	134.60	141.35	32,458
2023-10-23	138.10	138.10	131.20	137.35	28,544
2023-10-20	134.70	138.20	128.00	138.20	27,666
2023-10-19	137.65	137.65	130.80	139.45	16,164
2023-10-18	140.10	142.10	133.10	139.45	27,650
2023-10-17	142.00	144.50	134.90	141.65	21,865
2023-10-16	139.35	142.00	132.40	142.00	39,024
2023-10-13	138.60	138.60	131.70	138.60	24,641
2023-10-12	140.30	143.15	133.30	140.40	8,096
2023-10-11	140.80	143.65	133.80	140.80	18,666
2023-10-10	133.75	139.55	127.10	139.55	8,056
2023-10-09	137.25	137.25	130.40	132.90	28,733
2023-10-06	139.15	139.15	132.20	136.50	5,844
2023-10-05	138.80	138.80	131.90	138.80	5,671
2023-10-04	136.70	137.85	129.90	137.85	7,197
2023-10-03	140.40	140.40	133.40	136.30	14,333
2023-10-02	148.20	148.20	139.85	139.85	35,568
2023-09-29	144.20	148.70	137.00	148.70	32,355
2023-09-28	141.85	142.70	134.80	142.70	17,358
2023-09-27	140.30	143.15	133.30	143.15	19,547
2023-09-26	140.60	140.80	133.60	140.80	11,238
2023-09-25	143.35	143.35	136.20	140.60	5,055
2023-09-22	143.15	145.75	136.00	145.75	14,823
2023-09-21	147.25	147.25	139.90	144.60	16,019
2023-09-20	143.85	149.55	136.70	146.60	15,847
2023-09-19	146.60	146.60	139.30	144.00	14,408
2023-09-18	146.80	147.85	139.50	147.85	29,545
2023-09-15	146.00	148.90	138.70	146.10	43,586
2023-09-14	130.10	134.20	123.60	134.20	17,106
2023-09-13	130.40	130.40	123.90	130.00	107,945
2023-09-12	133.35	133.45	126.70	131.75	17,201
2023-09-11	136.60	136.60	129.80	133.25	18,272
2023-09-08	137.55	137.55	130.70	134.40	44,106
2023-09-07	141.35	141.35	134.30	138.30	107,615
2023-09-06	145.75	147.15	138.50	144.20	7,815
2023-09-05	152.10	152.10	144.50	145.75	16,226
2023-09-04	153.45	153.65	145.80	153.65	15,246
2023-09-01	148.60	150.20	141.20	150.20	10,588
2023-08-31	147.05	150.70	139.70	149.75	31,132
2023-08-30	153.35	153.35	145.70	148.00	14,230
2023-08-29	149.65	149.65	142.20	149.65	79,852
2023-08-28	147.35	147.35	147.35	147.35	0
2023-08-25	146.20	150.30	138.90	147.35	6,599
2023-08-24	154.50	154.60	146.80	148.40	6,717
2023-08-23	155.25	155.25	147.50	153.55	6,389
2023-08-22	152.10	156.50	144.50	155.35	13,198
2023-08-21	152.00	153.35	144.40	152.50	9,918
2023-08-18	152.50	153.05	144.90	152.00	10,200
2023-08-17	152.10	152.30	144.50	152.00	36,328
2023-08-16	150.30	152.20	142.80	152.20	29,387
2023-08-15	156.30	156.30	148.50	151.25	8,726
2023-08-14	153.75	156.80	146.10	156.80	9,904
2023-08-11	155.65	155.65	147.90	153.75	7,148
2023-08-10	153.35	154.20	145.70	153.15	19,635
2023-08-09	154.00	154.20	146.30	153.55	20,287
2023-08-08	154.20	155.05	146.50	154.40	7,139
2023-08-07	154.50	155.35	146.80	153.05	31,865
2023-08-04	154.50	155.35	146.80	155.35	14,845
2023-08-03	154.50	155.35	146.80	154.60	80,995
2023-08-02	162.00	162.00	153.90	155.65	7,442
2023-08-01	156.10	163.05	148.30	163.05	52,778
2023-07-31	159.45	159.45	151.50	155.45	29,382
2023-07-28	167.05	167.05	158.70	160.10	39,169
2023-07-27	167.45	170.70	159.10	167.25	42,393
2023-07-26	167.05	167.25	158.70	167.05	13,532
2023-07-25	164.70	167.25	156.50	167.25	19,037
2023-07-24	167.15	167.15	158.80	164.00	38,005
2023-07-21	162.20	165.75	154.10	165.75	15,846
2023-07-20	168.00	168.30	159.60	165.15	10,823
2023-07-19	168.40	168.40	160.00	168.40	102,664
2023-07-18	165.85	165.85	157.60	165.85	16,882
2023-07-17	172.10	172.10	163.50	165.85	74,013
2023-07-14	198.90	201.95	168.00	174.80	58,207
2023-07-13	211.70	215.50	201.20	215.50	13,689
2023-07-12	206.15	209.75	195.90	209.75	21,990
2023-07-11	205.00	207.65	194.80	207.65	9,656
2023-07-10	205.20	205.20	195.00	204.80	13,074
2023-07-07	202.70	206.75	192.60	206.75	28,258
2023-07-06	202.35	202.35	192.30	200.65	26,145
2023-07-05	210.10	212.80	199.60	204.65	24,644
2023-07-04	205.00	213.40	194.80	213.40	124,136
2023-07-03	207.10	207.10	196.80	200.65	9,040
2023-06-30	205.95	209.75	195.70	209.75	25,207
2023-06-29	207.70	207.70	197.40	204.05	36,306
2023-06-28	199.10	207.30	189.20	207.30	20,420
2023-06-27	209.80	209.80	199.10	199.10	44,854
2023-06-26	216.60	217.20	205.80	209.00	19,318
2023-06-23	215.50	215.50	215.50	215.50	0
2023-06-22	218.50	218.50	207.60	215.50	16,542
2023-06-21	217.40	219.70	206.60	219.70	66,273
2023-06-20	217.60	219.30	206.80	219.30	9,100
2023-06-19	225.20	225.20	214.00	220.60	11,387
2023-06-16	240.40	243.50	228.40	229.20	61,550
2023-06-15	232.60	238.30	221.00	238.30	14,967
2023-06-14	230.10	234.10	218.60	234.10	102,864
2023-06-13	226.90	231.10	215.60	231.10	62,580
2023-06-12	213.40	221.80	202.80	221.80	29,964
2023-06-09	215.50	216.60	204.80	216.60	59,131
2023-06-08	219.10	221.80	208.20	218.10	24,808
2023-06-07	220.00	225.40	209.00	221.20	15,346
2023-06-06	225.60	225.60	225.60	225.60	0
2023-06-05	225.60	225.60	214.40	225.60	16,665
2023-06-02	223.30	223.50	212.20	223.50	20,026
2023-06-01	214.50	219.70	203.80	219.70	30,666
2023-05-31	212.80	212.80	202.20	212.40	10,365
2023-05-30	223.10	223.10	212.00	215.30	26,747
2023-05-29	220.20	220.20	220.20	220.20	0
2023-05-26	212.00	220.20	201.40	220.20	22,134
2023-05-25	216.00	216.00	205.20	211.70	21,715
2023-05-24	218.70	220.00	207.80	215.30	46,835
2023-05-23	224.00	228.60	212.80	224.40	51,031
2023-05-22	230.90	230.90	219.40	225.00	19,830
2023-05-19	227.50	228.00	216.20	228.00	11,157
2023-05-18	235.50	235.50	235.50	235.50	0
2023-05-17	229.20	233.80	217.80	235.50	7,430
2023-05-16	232.00	236.00	220.40	235.50	2,829
2023-05-15	237.60	237.60	225.80	236.00	8,662
2023-05-12	235.30	237.40	223.60	232.80	15,093
2023-05-11	231.50	232.20	220.00	232.20	12,770
2023-05-10	230.10	232.40	218.60	232.40	33,990
2023-05-09	231.10	231.10	219.60	231.10	9,112
2023-05-08	231.50	231.50	231.50	231.50	0
2023-05-05	233.60	236.40	222.00	231.50	12,550
2023-05-04	230.10	230.10	218.60	229.60	12,285
2023-05-03	232.00	232.00	220.40	227.10	138,589
2023-05-02	229.20	233.60	217.80	233.60	141,733
2023-05-01	228.00	228.00	228.00	228.00	0
2023-04-28	228.20	232.60	216.80	228.00	30,694
2023-04-27	224.20	228.60	213.00	228.60	61,996
2023-04-26	214.30	222.30	203.60	222.30	14,225
2023-04-25	205.00	216.80	194.80	216.80	15,617
2023-04-24	211.10	211.10	200.60	206.35	17,888
2023-04-21	216.20	216.20	190.70	210.15	159,910
2023-04-20	211.30	211.30	200.80	201.75	71,724
2023-04-19	216.00	219.10	205.20	219.10	35,035
2023-04-18	214.10	220.00	203.40	215.70	21,745
2023-04-17	216.60	218.10	205.80	213.60	17,106
2023-04-14	212.00	212.40	201.40	212.40	17,373
2023-04-13	209.40	212.00	199.00	212.00	105,015
2023-04-12	214.90	214.90	204.20	210.15	23,547
2023-04-11	210.90	215.50	200.40	215.50	22,415
2023-04-10	211.70	211.70	211.70	211.70	0
2023-04-07	211.70	211.70	211.70	211.70	0
2023-04-06	215.10	215.10	204.40	211.70	3,877
2023-04-05	211.70	211.70	201.20	211.70	15,210
2023-04-04	209.80	213.60	199.40	213.60	26,069
2023-04-03	214.70	214.90	204.00	210.50	26,596
2023-03-31	217.20	217.20	206.40	216.40	8,931
2023-03-30	208.40	214.30	198.00	214.30	30,283
2023-03-29	199.50	202.70	189.60	202.70	18,157
2023-03-28	196.80	198.50	187.00	198.50	64,956
2023-03-27	208.40	208.85	197.00	197.00	16,243
2023-03-24	210.90	210.90	200.40	210.90	202,196
2023-03-23	209.75	213.00	199.30	213.00	5,945
2023-03-22	210.50	210.50	200.00	209.40	68,259
2023-03-21	214.70	217.60	204.00	213.40	7,844
2023-03-20	206.30	209.15	196.00	209.15	131,325
2023-03-17	216.60	216.60	205.80	206.90	32,559
2023-03-16	213.80	213.80	203.20	212.00	25,345
2023-03-15	212.80	212.80	202.20	214.50	17,341
2023-03-14	218.50	218.50	207.60	214.50	13,955
2023-03-13	222.30	222.90	211.20	214.10	36,174
2023-03-10	221.40	224.80	210.40	226.70	72,949
2023-03-09	222.30	226.70	211.20	226.70	12,883
2023-03-08	222.50	223.10	211.40	223.10	15,021
2023-03-07	224.20	228.00	213.00	223.30	24,944
2023-03-06	229.60	229.60	218.20	221.40	13,502
2023-03-03	216.20	224.60	205.40	224.60	13,811
2023-03-02	209.55	215.70	199.10	215.70	15,840
2023-03-01	211.10	212.80	200.60	212.80	106,230
2023-02-28	212.60	212.60	202.00	210.90	17,842
2023-02-27	209.80	209.80	199.40	209.75	34,457
2023-02-24	216.00	216.00	205.20	211.70	55,825
2023-02-23	221.00	221.00	210.00	216.20	41,619
2023-02-22	222.10	222.10	211.00	218.90	35,097
2023-02-21	234.70	234.70	223.00	224.60	9,649
2023-02-20	236.00	236.00	224.20	234.70	4,989
2023-02-17	230.70	236.40	219.20	236.40	15,387
2023-02-16	236.00	236.00	224.20	231.30	105,695
2023-02-15	236.80	236.80	225.00	236.80	14,904
2023-02-14	237.20	237.60	225.40	233.20	15,012
2023-02-13	233.80	234.30	222.20	234.30	30,636
2023-02-10	229.80	229.80	218.40	229.80	31,115
2023-02-09	238.50	239.10	226.60	229.80	9,290
2023-02-08	245.20	251.30	233.00	241.20	15,439
2023-02-07	244.20	245.40	232.00	240.60	10,187
2023-02-06	254.10	254.10	241.40	242.10	13,828
2023-02-03	264.00	264.20	250.80	258.70	77,898
2023-02-02	246.10	269.20	233.80	263.50	31,829
2023-02-01	224.60	232.40	213.40	232.40	40,978
2023-01-31	221.60	223.70	210.60	223.70	18,546
2023-01-30	231.30	231.30	219.80	225.40	19,436
2023-01-27	230.50	230.50	219.00	230.50	58,520
2023-01-26	226.90	232.00	215.60	232.00	16,281
2023-01-25	225.80	226.50	214.60	222.10	3,269
2023-01-24	242.90	242.90	223.10	223.10	30,156
2023-01-23	236.00	241.20	224.20	241.20	55,678
2023-01-20	229.20	233.60	217.80	233.60	19,849
2023-01-19	236.20	236.20	224.40	230.50	41,374
2023-01-18	234.90	240.80	223.20	236.00	26,990
2023-01-17	236.40	236.40	224.60	234.50	52,593
2023-01-16	222.30	233.20	211.20	233.20	29,825
2023-01-13	211.10	219.70	200.60	219.70	22,660
2023-01-12	203.65	210.70	193.50	210.70	28,323
2023-01-11	200.20	206.90	190.20	206.90	18,519
2023-01-10	200.05	200.20	190.10	200.20	17,843
2023-01-09	197.35	202.10	187.50	202.10	19,503
2023-01-06	196.40	196.40	196.40	196.40	0
2023-01-05	198.75	204.40	188.90	196.40	28,257
2023-01-04	200.40	200.40	190.40	196.40	20,151
2023-01-03	193.20	197.15	183.60	197.15	49,751
2023-01-02	191.10	191.10	191.10	191.10	0
2022-12-30	191.65	191.65	182.10	191.10	17,444
2022-12-29	185.15	190.20	175.90	190.20	10,710
2022-12-28	185.05	187.85	175.80	187.85	32,081
2022-12-27	182.10	182.10	182.10	182.10	0
2022-12-26	182.10	182.10	182.10	182.10	0
2022-12-23	179.05	182.10	170.10	182.10	27,549
2022-12-22	181.45	183.55	172.40	180.00	19,534
2022-12-21	179.15	181.15	170.20	181.15	13,413
2022-12-20	183.35	183.35	174.20	177.25	81,665
2022-12-19	181.05	186.60	172.00	182.90	48,017
2022-12-16	186.00	186.30	176.70	179.05	36,455
2022-12-15	191.65	191.65	182.10	189.05	32,862
2022-12-14	191.50	191.65	182.00	191.45	33,794
2022-12-13	192.85	198.35	183.30	190.70	52,007
2022-12-12	188.30	192.20	178.90	192.20	12,979
2022-12-09	192.20	193.40	182.60	193.40	21,949
2022-12-08	189.15	189.55	179.70	189.55	26,362
2022-12-07	190.40	190.40	180.90	188.80	10,683
2022-12-06	200.60	200.60	190.60	192.25	17,107
2022-12-05	203.30	205.35	193.20	205.35	36,193
2022-12-02	196.20	203.70	186.40	203.70	8,579
2022-12-01	190.30	195.85	180.80	195.70	31,750
2022-11-30	182.30	186.80	173.20	186.80	85,875
2022-11-29	193.35	193.35	182.50	182.50	19,903
2022-11-28	193.75	193.75	184.10	192.05	12,692
2022-11-25	195.25	195.25	185.50	193.00	9,770
2022-11-24	189.05	193.80	179.60	193.80	21,715
2022-11-23	186.70	186.70	177.40	186.60	24,892
2022-11-22	192.65	192.65	183.10	187.75	54,636
2022-11-21	192.20	192.40	182.60	192.40	8,355
2022-11-18	196.00	196.00	186.20	193.00	16,421
2022-11-17	214.90	216.20	191.45	195.70	35,277
2022-11-16	213.40	213.40	202.80	213.40	8,842
2022-11-15	217.80	217.80	207.00	212.40	23,667
2022-11-14	215.50	217.00	204.80	217.00	20,568
2022-11-11	212.80	215.50	202.20	215.50	34,268
2022-11-10	191.45	206.90	181.90	206.90	24,604
2022-11-09	191.30	192.25	181.80	192.25	27,907
2022-11-08	186.50	190.75	177.20	190.75	37,931
2022-11-07	183.15	183.15	174.00	183.15	19,329
2022-11-04	177.45	180.10	168.60	177.25	21,210
2022-11-03	177.65	177.65	168.80	177.25	19,363
2022-11-02	182.40	182.40	173.30	180.60	16,111
2022-11-01	181.05	187.25	172.00	180.00	15,696
2022-10-31	178.80	178.80	169.90	178.60	25,333
2022-10-28	178.70	182.60	169.80	182.60	21,355
2022-10-27	175.55	177.35	162.50	177.35	79,716
2022-10-26	168.20	169.55	159.80	166.20	16,235
2022-10-25	160.90	168.10	152.90	168.10	13,403
2022-10-24	160.50	160.70	152.50	160.70	4,818
2022-10-21	150.50	158.50	143.00	158.50	38,647
2022-10-20	146.80	153.05	139.50	153.05	7,951
2022-10-19	163.15	163.15	148.80	148.80	11,968
2022-10-18	161.45	163.05	153.40	159.65	13,946
2022-10-17	154.70	157.85	147.00	157.85	28,071
2022-10-14	154.60	157.15	146.90	154.00	15,573
2022-10-13	151.05	152.40	143.50	149.25	14,132
2022-10-12	151.75	151.75	144.20	151.05	156,991
2022-10-11	151.05	154.50	143.50	151.35	25,658
2022-10-10	151.55	155.35	144.00	152.10	19,158
2022-10-07	160.70	161.85	152.70	155.45	3,818
2022-10-06	165.55	165.55	157.30	162.90	13,240
2022-10-05	168.30	169.05	159.90	162.40	31,482
2022-10-04	161.45	170.10	153.40	170.10	61,769
2022-10-03	156.40	158.60	148.60	158.60	30,516
2022-09-30	157.65	159.35	149.80	156.40	6,193
2022-09-29	160.90	160.90	152.40	155.45	8,906
2022-09-28	161.35	165.15	153.30	160.90	34,986
2022-09-27	178.80	183.15	152.60	165.15	126,410
2022-09-26	199.65	204.05	189.70	196.00	16,333
2022-09-23	192.20	199.50	182.60	199.50	130,877
2022-09-22	212.00	212.00	193.60	193.60	13,345
2022-09-21	214.10	215.50	203.40	215.50	39,837
2022-09-20	219.50	219.50	208.60	215.30	16,835
2022-09-19	224.00	224.00	224.00	224.00	0
2022-09-16	227.50	227.50	216.20	224.00	16,449
2022-09-15	234.70	236.00	223.00	231.50	21,956
2022-09-14	228.80	238.10	217.40	233.40	14,547
2022-09-13	266.70	266.70	233.40	233.40	53,468
2022-09-12	271.70	271.70	258.20	271.10	41,963
2022-09-09	258.10	269.80	245.20	269.80	5,415
2022-09-08	257.80	257.80	245.00	256.40	5,915
2022-09-07	260.40	260.40	247.40	256.60	4,261
2022-09-06	254.90	260.20	242.20	255.10	8,601
2022-09-05	252.80	252.80	240.20	252.20	5,088
2022-09-02	253.40	258.70	240.80	258.70	6,530
2022-09-01	251.50	252.20	239.00	247.50	16,570
2022-08-31	254.30	254.90	241.60	254.70	11,786
2022-08-30	248.60	263.30	236.20	253.00	5,793
2022-08-29	261.40	261.40	261.40	261.40	0
2022-08-26	274.10	274.10	260.40	261.40	4,928
2022-08-25	282.90	282.90	268.80	271.70	1,630
2022-08-24	271.10	275.10	257.60	275.10	1,545
2022-08-23	278.50	284.20	264.60	272.20	20,812
2022-08-22	282.90	288.20	268.80	281.40	1,886
2022-08-19	299.10	299.10	284.20	289.20	4,174
2022-08-18	292.20	294.70	277.60	294.70	8,548
2022-08-17	299.10	299.10	284.20	290.50	10,030
2022-08-16	304.40	305.20	289.20	299.10	4,999
2022-08-15	304.40	306.10	289.20	300.20	6,703
2022-08-12	309.60	312.80	294.20	306.30	58,281
2022-08-11	301.80	308.20	286.80	308.20	35,012
2022-08-10	293.40	303.30	278.80	303.30	25,032
2022-08-09	304.80	307.10	289.60	294.90	13,489
2022-08-08	306.30	310.10	291.00	304.40	31,831
2022-08-05	318.50	318.50	302.60	307.50	33,651
2022-08-04	320.60	326.10	304.60	320.00	15,061
2022-08-03	317.00	329.20	301.20	322.90	31,798
2022-08-02	330.10	330.10	313.60	322.70	19,248
2022-08-01	331.10	331.10	314.60	326.50	21,833
2022-07-29	319.50	328.20	303.60	328.20	24,559
2022-07-28	312.00	321.20	296.40	321.20	17,053
2022-07-27	306.10	312.60	290.80	306.10	18,322
2022-07-26	314.10	319.10	298.40	306.10	45,015
2022-07-25	305.60	314.50	290.40	314.50	44,487
2022-07-22	300.40	310.90	285.40	310.90	39,319
2022-07-21	298.70	299.10	283.80	299.10	38,737
2022-07-20	295.70	295.70	281.00	294.70	19,412
2022-07-19	286.10	290.30	271.80	290.30	41,513
2022-07-18	286.30	288.00	272.00	288.00	47,784
2022-07-15	263.50	281.20	250.40	280.80	56,366
2022-07-14	246.30	253.40	234.00	243.70	42,398
2022-07-13	247.70	249.20	235.40	249.20	101,344
2022-07-12	263.70	263.70	250.50	250.50	62,725
2022-07-11	264.00	268.80	250.80	263.10	11,565
2022-07-08	260.20	263.30	247.20	263.10	20,214
2022-07-07	273.40	273.40	257.00	262.10	38,547
2022-07-06	253.40	268.60	240.80	268.60	31,839
2022-07-05	244.40	251.10	232.20	250.90	34,804
2022-07-04	241.80	245.40	229.80	242.50	32,650
2022-07-01	235.10	248.00	223.40	248.00	34,011
2022-06-30	229.40	233.80	218.00	233.80	22,946
2022-06-29	228.00	234.70	216.60	234.70	10,760
2022-06-28	242.30	245.00	230.20	234.30	45,285
2022-06-27	222.30	246.10	211.20	245.40	142,099
2022-06-24	211.10	211.10	211.10	211.10	0
2022-06-23	212.20	212.20	201.60	211.10	41,700
2022-06-22	220.40	220.40	205.15	213.60	73,512
2022-06-21	221.80	226.30	210.80	221.60	29,064
2022-06-20	213.80	221.60	203.20	217.20	52,233
2022-06-17	222.30	224.60	211.20	215.70	74,614
2022-06-16	230.30	230.30	213.20	213.20	45,180
2022-06-15	241.80	243.30	225.20	229.80	16,356
2022-06-14	239.50	247.50	227.60	235.10	40,709
2022-06-13	244.00	244.00	231.80	243.70	43,557
2022-06-10	258.30	258.30	245.40	251.50	48,183
2022-06-09	277.40	277.40	261.00	261.00	49,943
2022-06-08	273.40	278.10	259.80	278.10	22,313
2022-06-07	284.40	284.40	265.40	270.70	65,514
2022-06-06	273.20	273.20	273.20	273.20	0
2022-06-03	273.20	273.20	273.20	273.20	0
2022-06-02	273.20	273.20	273.20	273.20	0
2022-06-01	286.10	286.10	271.80	273.20	95,917
2022-05-31	285.60	294.30	271.40	288.60	95,014
2022-05-30	282.50	288.00	268.40	283.30	101,988
2022-05-27	258.10	274.70	245.20	274.70	52,697
2022-05-26	253.00	253.00	253.00	253.00	0
2022-05-25	253.20	256.00	240.60	253.00	28,771
2022-05-24	251.30	253.00	238.80	253.00	40,093
2022-05-23	256.40	257.20	243.60	251.50	42,569
2022-05-20	248.00	252.40	235.60	252.40	98,403
2022-05-19	231.30	246.70	219.80	246.70	38,528
2022-05-18	238.10	240.80	226.20	235.70	39,582
2022-05-17	236.20	240.60	224.40	240.60	37,772
2022-05-16	230.70	234.70	219.20	234.70	48,785
2022-05-13	226.10	229.40	214.80	229.40	65,192
2022-05-12	221.20	221.20	210.20	220.80	61,719
2022-05-11	218.10	223.70	207.20	223.50	102,356
2022-05-10	207.45	218.10	197.10	213.60	79,791
2022-05-09	212.40	214.10	201.80	205.15	59,589
2022-05-06	228.20	228.20	214.50	214.50	84,519
2022-05-05	241.80	244.40	229.80	230.10	54,878
2022-05-04	246.50	246.50	234.20	236.20	42,637
2022-05-03	247.70	252.60	235.40	242.30	62,710
2022-05-02	254.30	254.30	254.30	254.30	0
2022-04-29	245.80	259.50	233.60	254.30	122,987
2022-04-28	253.80	253.80	241.20	248.00	146,378
2022-04-27	244.80	252.00	232.60	252.00	118,963
2022-04-26	241.00	248.40	229.00	243.50	298,724
2022-04-25	244.00	244.00	231.80	242.50	179,594
2022-04-22	281.40	296.20	251.30	251.30	329,613
2022-04-21	311.70	311.70	296.20	306.50	63,423
2022-04-20	314.30	314.30	298.60	309.80	41,844
2022-04-19	316.20	316.20	300.40	309.60	68,674
2022-04-18	311.70	311.70	311.70	311.70	0
2022-04-15	311.70	311.70	311.70	311.70	0
2022-04-14	314.10	314.10	298.40	311.70	10,235
2022-04-13	317.00	318.10	301.20	311.70	39,960
2022-04-12	309.00	317.80	293.60	311.30	130,006
2022-04-11	318.50	318.50	302.60	307.30	25,541
2022-04-08	324.00	324.00	307.80	315.30	22,002
2022-04-07	332.20	332.20	315.60	323.70	13,068
2022-04-06	332.80	332.80	316.20	326.90	80,478
2022-04-05	332.00	338.30	315.40	331.50	75,167
2022-04-04	324.60	330.70	308.40	330.70	44,074
2022-04-01	309.40	315.30	294.00	315.30	27,395
2022-03-31	306.30	308.60	291.00	308.60	39,074
2022-03-30	303.10	303.10	288.00	301.00	25,684
2022-03-29	285.00	294.10	270.80	294.10	7,271
2022-03-28	285.40	285.40	271.20	276.20	21,433
2022-03-25	285.00	292.00	270.80	286.30	11,059
2022-03-24	296.40	296.40	281.60	284.60	30,722
2022-03-23	311.50	314.10	295.70	295.70	45,730
2022-03-22	324.00	324.00	307.70	307.70	24,070
2022-03-21	318.10	318.10	302.20	313.60	22,437
2022-03-18	322.30	322.30	306.20	320.60	377,621
2022-03-17	314.50	320.80	298.80	320.80	103,903
2022-03-16	297.40	309.80	282.60	309.80	65,207
2022-03-15	296.00	296.00	280.80	292.40	58,974
2022-03-14	279.70	304.00	265.80	298.10	32,477
2022-03-11	277.20	281.20	263.40	275.30	101,451
2022-03-10	293.00	293.00	278.40	278.90	35,859
2022-03-09	278.70	281.40	264.80	281.40	146,726
2022-03-08	276.00	287.50	262.20	270.70	167,567
2022-03-07	278.50	284.80	264.60	284.80	113,458
2022-03-04	296.20	300.20	281.40	287.70	51,469
2022-03-03	307.10	311.30	291.80	298.70	95,778
2022-03-02	309.40	315.10	294.00	309.40	82,439
2022-03-01	318.30	318.30	302.40	315.10	37,766
2022-02-28	305.00	312.00	289.80	312.00	44,118
2022-02-25	305.80	315.30	290.60	315.30	91,230
2022-02-24	276.20	305.60	262.40	305.60	87,668
2022-02-23	299.30	306.50	284.40	298.90	147,103
2022-02-22	266.90	300.60	253.60	300.60	160,990
2022-02-21	289.60	289.60	272.60	278.10	116,293
2022-02-18	306.50	306.50	291.20	294.70	103,027
2022-02-17	322.50	322.90	306.40	313.60	117,950
2022-02-16	380.40	380.40	309.80	322.50	260,562
2022-02-15	370.10	390.30	351.60	390.30	21,733
2022-02-14	368.80	368.80	350.40	366.10	46,909
2022-02-11	380.20	380.40	361.20	380.40	37,433
2022-02-10	392.80	400.80	373.20	380.80	47,788
2022-02-09	376.00	390.50	357.20	390.50	25,808
2022-02-08	387.30	387.30	368.00	390.70	3,734
2022-02-07	387.50	390.70	368.20	390.70	39,678
2022-02-04	384.80	387.70	365.60	387.70	38,152
2022-02-03	409.40	409.40	389.00	392.00	60,155
2022-02-02	395.50	397.80	375.80	397.80	52,320
2022-02-01	383.30	396.40	364.20	388.40	29,812
2022-01-31	371.50	380.40	353.00	380.40	13,236
2022-01-28	365.00	365.00	346.80	360.40	12,163
2022-01-27	355.50	363.10	337.80	362.30	13,309
2022-01-26	350.70	363.30	333.20	363.30	49,627
2022-01-25	363.30	363.30	345.20	346.10	31,559
2022-01-24	376.00	376.00	353.40	353.40	43,936
2022-01-21	380.40	383.50	361.40	375.70	8,902
2022-01-20	387.50	387.50	368.20	384.00	76,205
2022-01-19	376.20	394.10	357.40	385.80	33,080
2022-01-18	389.20	389.20	369.80	382.50	43,717
2022-01-17	395.10	395.10	375.40	386.30	21,408
2022-01-14	395.70	395.70	376.00	393.80	55,709
2022-01-13	448.20	448.20	400.80	400.80	82,549
2022-01-12	452.80	458.50	430.20	449.20	77,641
2022-01-11	445.60	445.60	423.40	441.80	41,076
2022-01-10	472.00	472.00	438.10	438.10	40,581
2022-01-07	498.10	498.10	468.80	468.80	51,618
2022-01-06	510.15	510.15	510.15	510.15	0
2022-01-05	509.05	509.60	483.60	510.15	36,656
2022-01-04	554.00	554.00	510.15	510.15	21,794
2022-01-03	552.50	552.50	552.50	552.50	0
2021-12-31	552.50	552.50	552.50	552.50	0
2021-12-30	553.00	553.00	525.50	552.50	7,641
2021-12-29	561.00	561.00	533.00	550.50	3,291
2021-12-28	533.50	533.50	533.50	533.50	0
2021-12-27	533.50	533.50	533.50	533.50	0
2021-12-24	533.50	533.50	533.50	533.50	0
2021-12-23	537.25	537.25	510.50	533.50	5,040
2021-12-22	518.65	531.50	492.80	531.50	19,161
2021-12-21	523.00	527.75	497.00	516.85	19,776
2021-12-20	491.95	520.65	467.40	520.65	25,881
2021-12-17	510.70	510.70	485.40	499.10	18,565
2021-12-16	517.30	520.00	491.60	520.00	25,672
2021-12-15	500.20	511.95	475.40	511.95	14,878
2021-12-14	514.50	514.50	489.00	503.45	17,126
2021-12-13	510.60	516.85	485.20	516.85	30,463
2021-12-10	499.65	509.60	474.80	509.60	47,562
2021-12-09	496.40	496.40	471.80	494.40	9,250
2021-12-08	495.30	495.30	470.60	494.30	27,202
2021-12-07	485.35	489.25	461.20	489.25	32,827
2021-12-06	505.35	505.35	470.30	470.30	26,986
2021-12-03	534.50	534.50	503.00	503.00	37,676
2021-12-02	546.75	550.00	519.50	527.25	135,270
2021-12-01	550.00	561.00	522.50	561.00	10,172
2021-11-30	533.00	561.50	506.50	538.75	42,041
2021-11-29	522.90	535.75	496.80	535.75	4,482
2021-11-26	503.00	522.10	478.00	522.10	7,788
2021-11-25	514.40	518.65	488.80	518.65	4,805
2021-11-24	515.85	520.10	490.20	508.25	4,914
2021-11-23	530.00	530.00	503.50	514.85	8,326
2021-11-22	558.75	566.25	531.00	543.00	3,430
2021-11-19	538.75	560.50	512.00	553.00	8,517
2021-11-18	535.25	538.25	508.50	538.25	158,725
2021-11-17	522.55	528.75	496.60	528.75	3,434
2021-11-16	522.00	522.00	496.00	518.75	3,345
2021-11-15	525.45	533.00	499.40	522.45	5,388
2021-11-12	520.00	520.00	494.00	518.65	7,808
2021-11-11	516.75	516.75	491.00	513.50	11,277
2021-11-10	550.00	550.00	519.10	519.10	8,982
2021-11-09	552.50	552.50	525.00	552.50	3,416
2021-11-08	555.25	555.25	527.50	555.25	2,015
2021-11-05	566.25	575.25	538.00	556.25	6,486
2021-11-04	551.50	556.25	524.00	556.25	17,000
2021-11-03	527.25	541.00	501.00	541.00	11,136
2021-11-02	544.00	544.00	517.00	523.00	5,037
2021-11-01	557.75	571.00	530.00	548.75	5,401
2021-10-29	565.25	577.25	537.00	565.25	7,230
2021-10-28	537.75	550.50	511.00	550.50	2,188
2021-10-27	542.50	547.75	515.50	547.75	3,220
2021-10-26	540.00	546.25	513.00	546.25	14,226
2021-10-25	530.50	536.75	504.00	536.75	5,509
2021-10-22	522.45	534.50	496.40	534.50	252,633
2021-10-21	506.35	521.10	481.20	521.10	8,539
2021-10-20	495.30	508.15	470.60	508.15	19,373
2021-10-19	502.90	508.25	477.80	498.30	254,294
2021-10-18	493.40	498.30	468.80	498.30	6,837
2021-10-15	495.40	495.40	470.80	493.85	7,292
2021-10-14	482.10	491.15	458.20	491.15	8,159
2021-10-13	462.10	478.30	439.00	478.30	14,612
2021-10-12	452.00	459.70	429.40	459.70	8,260
2021-10-11	461.00	461.00	438.00	449.00	13,650
2021-10-08	462.70	462.70	439.60	462.10	9,817
2021-10-07	459.10	459.30	436.20	459.30	14,655
2021-10-06	452.60	453.00	430.00	453.00	7,697
2021-10-05	442.10	456.00	420.00	456.00	15,329
2021-10-04	457.00	457.00	434.20	444.60	5,003
2021-10-01	452.80	460.60	430.20	460.60	7,345
2021-09-30	461.00	466.70	438.00	457.40	5,635
2021-09-29	460.60	477.30	437.60	458.70	8,628
2021-09-28	452.60	461.00	430.00	461.00	100,448
2021-09-27	504.35	504.35	455.70	455.70	5,836
2021-09-24	516.85	516.85	491.20	507.15	5,264
2021-09-23	501.55	511.05	476.60	511.05	15,393
2021-09-22	514.40	514.40	488.80	493.05	4,514
2021-09-21	503.90	504.90	478.80	504.90	7,299
2021-09-20	518.20	518.20	492.40	504.00	1,934
2021-09-17	533.00	533.50	506.50	522.90	19,593
2021-09-16	519.55	530.50	493.60	530.50	5,247
2021-09-15	533.50	536.75	507.00	525.90	2,342
2021-09-14	516.75	527.25	491.00	527.25	17,611
2021-09-13	518.10	527.75	492.20	517.20	13,927
2021-09-10	507.80	508.70	482.60	508.70	5,692
2021-09-09	491.95	499.20	467.40	499.20	17,036
2021-09-08	504.00	504.00	479.00	500.20	3,705
2021-09-07	510.70	510.70	485.40	509.05	8,851
2021-09-06	503.45	512.05	478.40	512.05	12,387
2021-09-03	515.85	515.85	490.20	504.80	6,883
2021-09-02	537.25	537.25	510.50	516.85	9,522
2021-09-01	533.50	533.50	507.00	533.50	6,738
2021-08-31	531.00	531.00	504.50	530.00	6,348
2021-08-30	509.25	509.25	509.25	509.25	0
2021-08-27	501.55	509.25	476.60	509.25	3,731
2021-08-26	491.95	502.55	467.40	502.55	3,434
2021-08-25	480.55	494.30	456.60	494.30	655
2021-08-24	480.65	480.65	456.80	474.10	11,896
2021-08-23	472.20	479.20	448.60	479.20	3,914
2021-08-20	463.30	463.50	440.20	463.50	2,722
2021-08-19	473.00	473.00	449.40	457.40	5,972
2021-08-18	478.10	481.65	454.20	481.65	151,379
2021-08-17	473.60	473.60	450.00	472.40	1,747
2021-08-16	478.10	478.10	454.20	473.40	5,772
2021-08-13	481.45	481.45	457.40	479.55	3,528
2021-08-12	472.40	472.40	448.80	472.00	6,249
2021-08-11	479.55	479.55	455.60	475.70	8,170
2021-08-10	479.55	481.65	455.60	481.65	6,630
2021-08-09	483.90	483.90	459.80	482.55	11,874
2021-08-06	493.40	493.50	468.80	484.35	8,895
2021-08-05	503.90	503.90	478.80	503.00	2,118
2021-08-04	492.40	502.10	467.80	502.10	2,821
2021-08-03	482.90	484.00	458.80	484.00	5,082
2021-08-02	490.60	490.60	466.20	480.55	7,548
2021-07-30	482.10	487.70	458.20	487.70	1,993
2021-07-29	483.90	485.25	459.80	485.25	3,114
2021-07-28	481.10	481.10	457.20	477.75	45,450
2021-07-27	476.85	479.55	453.20	479.55	17,505
2021-07-26	472.20	480.55	448.60	471.30	5,066
2021-07-23	457.80	476.75	435.00	476.75	1,156
2021-07-22	446.50	455.50	424.20	455.50	3,932
2021-07-21	439.50	445.40	417.60	445.40	2,344
2021-07-20	462.70	462.70	433.60	433.60	20,299
2021-07-19	452.40	462.10	429.80	452.60	7,202
2021-07-16	449.00	450.70	426.60	450.70	2,282
2021-07-15	433.00	440.40	411.40	440.40	8,188
2021-07-14	415.10	422.90	394.40	422.90	10,598
2021-07-13	413.60	414.90	393.00	414.90	4,554
2021-07-12	406.10	414.50	385.80	406.30	4,237
2021-07-09	403.30	404.80	383.20	404.40	7,887
2021-07-08	400.60	400.60	380.60	398.70	923
2021-07-07	395.70	403.10	376.00	403.10	3,942
2021-07-06	388.60	394.90	369.20	394.90	1,814
2021-07-05	383.10	383.10	364.00	383.10	1,121
2021-07-02	373.20	381.80	354.60	381.80	4,642
2021-07-01	358.30	370.30	340.40	370.30	54,196
2021-06-30	359.30	359.30	341.40	357.60	3,953
2021-06-29	357.00	357.00	339.20	355.10	3,016
2021-06-28	348.40	357.20	331.00	357.20	2,964
2021-06-25	343.30	343.30	343.30	343.30	0
2021-06-24	334.30	343.30	317.60	343.30	1,784
2021-06-23	340.60	340.60	323.60	331.10	2,074
2021-06-22	338.50	338.50	321.60	337.80	1,200
2021-06-21	344.20	344.20	327.00	336.40	3,342
2021-06-18	350.50	350.50	333.00	350.50	2,295
2021-06-17	345.20	345.20	328.00	345.20	5,560
2021-06-16	347.70	351.70	330.40	351.70	2,055
2021-06-15	353.80	353.80	336.20	347.10	700
2021-06-14	351.10	353.20	333.60	353.20	3,332
2021-06-11	346.10	347.50	328.80	347.50	809
2021-06-10	342.90	350.90	325.80	344.20	2,245
2021-06-09	336.80	340.40	320.00	340.40	5,643
2021-06-08	338.70	343.30	321.80	336.00	3,465
2021-06-07	334.50	334.50	317.80	332.80	2,743
2021-06-04	334.10	334.10	317.40	331.70	1,452
2021-06-03	332.00	334.70	315.40	328.20	2,706
2021-06-02	348.80	348.80	330.90	330.90	44,768
2021-06-01	343.30	357.40	326.20	349.80	9,423
2021-05-31	331.10	331.10	331.10	331.10	0
2021-05-28	318.50	331.10	302.60	331.10	7,183
2021-05-27	328.80	328.80	312.40	318.50	13,381
2021-05-26	323.50	324.00	307.40	324.00	5,628
2021-05-25	327.70	328.20	311.40	322.10	1,042
2021-05-24	326.50	328.60	310.20	328.60	32,428
2021-05-21	330.50	330.70	314.00	324.20	45,394
2021-05-20	318.30	329.40	302.40	329.40	2,364
2021-05-19	318.10	318.10	302.20	317.20	3,230
2021-05-18	314.30	319.70	298.60	319.70	17,351
2021-05-17	308.00	315.30	292.60	315.30	494
2021-05-14	304.60	310.90	289.40	310.90	2,335
2021-05-13	305.40	305.40	305.40	305.40	0
2021-05-12	306.10	306.10	290.80	305.40	3,765
2021-05-11	311.50	311.50	296.00	305.40	3,838
2021-05-10	317.60	317.60	301.80	313.30	5,218
2021-05-07	306.90	315.70	291.60	314.70	7,329
2021-05-06	312.80	312.80	297.20	309.90	1,574
2021-05-05	305.40	311.50	290.20	309.90	1,968
2021-05-04	316.40	316.40	300.60	309.30	4,350
2021-05-03	315.10	315.10	315.10	315.10	0
2021-04-30	318.50	319.30	302.60	315.10	2,801
2021-04-29	316.80	316.80	301.00	315.10	10,272
2021-04-28	319.30	319.30	303.40	312.60	11,152
2021-04-27	308.60	314.20	293.20	313.70	13,079
2021-04-26	308.60	310.60	293.20	309.30	7,756
2021-04-23	306.90	311.80	291.60	309.00	37,601
2021-04-22	301.00	316.00	286.00	303.10	13,321
2021-04-21	272.00	275.70	258.40	275.20	6,074
2021-04-20	274.10	276.80	260.40	270.60	7,288
2021-04-19	282.50	283.70	268.40	275.40	1,161
2021-04-16	281.60	281.60	267.60	280.50	14,269
2021-04-15	278.50	281.20	264.60	281.20	14,791
2021-04-14	276.80	276.90	263.00	275.30	2,303
2021-04-13	268.00	276.20	254.60	276.20	6,118
2021-04-12	273.60	273.60	260.00	266.80	9,110
2021-04-09	272.00	272.40	258.40	272.40	3,647
2021-04-08	262.50	267.70	249.40	266.70	4,102
2021-04-07	265.40	265.50	252.20	262.90	3,283
2021-04-06	264.80	265.30	251.60	261.70	2,390
2021-04-05	255.20	255.20	255.20	255.20	0
2021-04-02	255.20	255.20	255.20	255.20	0
2021-04-01	254.50	261.50	241.80	255.20	1,912
2021-03-31	244.60	256.10	232.40	255.20	22,924
2021-03-30	250.50	250.50	238.00	244.60	1,893
2021-03-29	258.50	258.50	243.00	249.40	1,830
2021-03-26	255.10	255.30	242.40	253.50	2,374
2021-03-25	252.80	253.30	240.20	251.30	3,446
2021-03-24	263.30	263.30	250.20	251.80	5,637
2021-03-23	262.30	262.30	249.20	257.30	20,088
2021-03-22	259.30	261.80	246.40	260.80	7,538
2021-03-19	259.10	259.10	246.20	256.20	2,060
2021-03-18	258.70	261.00	245.80	255.60	5,737
2021-03-17	267.10	267.10	253.80	259.40	4,627
2021-03-16	260.80	266.30	247.80	265.50	7,135
2021-03-15	259.30	261.20	246.40	260.30	4,562
2021-03-12	260.80	262.50	247.80	259.20	14,012
2021-03-11	256.40	261.20	243.60	261.20	6,498
2021-03-10	254.50	254.90	241.80	254.80	6,790
2021-03-09	254.70	254.70	242.00	253.50	5,216
2021-03-08	262.50	263.90	249.40	255.30	16,818
2021-03-05	268.00	268.40	254.60	261.80	4,674
2021-03-04	270.50	270.50	257.00	262.90	5,181
2021-03-03	276.40	276.40	262.60	267.50	10,667
2021-03-02	275.70	276.60	262.00	273.80	4,378
2021-03-01	278.10	279.40	264.20	276.10	44,302
2021-02-26	274.70	274.70	261.00	273.50	11,084
2021-02-25	282.90	284.40	268.80	277.50	5,223
2021-02-24	280.00	283.80	266.00	277.90	10,391
2021-02-23	287.10	287.10	272.80	281.80	2,072
2021-02-22	292.40	292.40	277.80	284.70	1,923
2021-02-19	295.70	295.70	281.00	289.40	15,038
2021-02-18	295.30	298.10	280.60	294.70	6,798
2021-02-17	289.40	302.60	275.00	295.30	28,439
2021-02-16	300.40	300.40	285.40	292.60	35,920
2021-02-15	302.70	302.70	287.60	299.80	7,706
2021-02-12	291.30	300.80	276.80	300.80	54,346
2021-02-11	272.60	287.10	259.00	285.80	24,131
2021-02-10	234.70	276.00	220.60	268.80	30,573
2021-02-09	234.10	235.10	222.40	234.70	11,369
2021-02-08	236.00	236.20	224.20	234.40	9,145
2021-02-05	228.20	233.80	216.80	233.40	27,373
2021-02-04	236.40	237.10	224.60	231.50	5,172
2021-02-03	232.80	237.00	221.20	236.50	19,486
2021-02-02	227.10	230.00	215.80	230.00	23,246
2021-02-01	227.10	229.20	212.20	228.30	10,496
2021-01-29	213.80	220.40	203.20	220.40	5,388
2021-01-28	216.60	217.80	205.80	217.00	4,036
2021-01-27	219.50	221.20	208.60	217.00	4,907
2021-01-26	211.30	216.70	200.80	216.70	8,615
2021-01-25	217.40	218.10	206.60	212.20	1,243
2021-01-22	219.70	219.70	208.80	217.20	33,276
2021-01-21	222.30	222.70	211.20	220.60	3,994
2021-01-20	218.70	221.70	207.80	221.30	2,828
2021-01-19	217.60	220.90	206.80	220.50	35,467
2021-01-18	213.40	215.50	202.80	215.50	1,455
2021-01-15	216.40	216.90	205.60	215.80	35,500
2021-01-14	215.10	216.00	204.40	216.00	1,932
2021-01-13	217.20	217.20	206.40	216.10	2,947
2021-01-12	220.00	220.00	209.00	216.80	2,501
2021-01-11	221.80	222.20	210.80	218.10	35,248
2021-01-08	224.00	228.50	212.80	223.60	28,712
2021-01-07	227.70	228.30	216.40	224.30	15,935
2021-01-06	223.80	223.80	223.80	223.80	0
2021-01-05	223.50	225.40	212.40	223.80	5,446
2021-01-04	216.80	223.80	206.00	223.80	24,709
2021-01-01	216.40	216.40	216.40	216.40	0
2020-12-31	216.40	216.40	216.40	216.40	0
2020-12-30	218.10	218.10	207.20	216.40	1,784
2020-12-29	216.60	221.50	205.80	219.60	2,824
2020-12-28	216.50	216.50	216.50	216.50	0
2020-12-25	216.50	216.50	216.50	216.50	0
2020-12-24	216.50	216.50	216.50	216.50	0
2020-12-23	214.10	216.50	203.40	216.50	768
2020-12-22	209.35	213.30	198.90	212.80	5,188
2020-12-21	211.50	211.50	201.00	209.60	681
2020-12-18	214.10	216.00	203.40	213.90	3,022
2020-12-17	216.60	216.80	205.80	215.70	1,090
2020-12-16	215.70	216.80	205.00	216.30	4,276
2020-12-15	212.20	217.20	201.60	216.50	1,010
2020-12-14	214.50	214.90	203.80	211.70	2,253
2020-12-11	213.40	215.20	202.80	213.40	7,018
2020-12-10	214.30	214.30	203.60	211.90	309
2020-12-09	210.15	212.20	199.70	212.20	4,757
2020-12-08	207.30	212.40	197.00	211.80	6,183
2020-12-07	211.30	211.50	200.80	209.60	2,606
2020-12-04	207.65	209.80	197.30	209.40	8,297
2020-12-03	210.90	210.90	200.40	209.05	15,409
2020-12-02	209.40	211.30	199.00	210.50	7,822
2020-12-01	207.65	209.40	197.30	208.40	2,825
2020-11-30	210.90	211.30	200.40	209.00	4,009
2020-11-27	204.00	209.40	193.80	209.40	3,991
2020-11-26	205.35	207.15	195.10	206.25	2,226
2020-11-25	208.45	208.45	198.10	204.75	7,419
2020-11-24	211.50	211.90	201.00	207.70	1,596
2020-11-23	206.15	212.80	195.90	212.40	10,129
2020-11-20	207.45	208.90	197.10	205.50	1,935
2020-11-19	207.65	207.70	197.30	207.65	1,895
2020-11-18	205.20	206.40	195.00	206.00	6,372
2020-11-17	206.70	206.75	196.40	203.60	2,026
2020-11-16	213.00	213.00	202.40	207.90	8,010
2020-11-13	211.10	211.40	200.60	210.60	921
2020-11-12	216.00	217.10	205.20	207.80	14,410
2020-11-11	222.30	222.30	211.20	211.80	13,691
2020-11-10	234.30	234.30	220.10	220.10	507
2020-11-09	222.70	231.50	210.20	231.10	22,666
2020-11-06	231.10	231.10	217.40	218.20	2,552
2020-11-05	224.60	231.90	213.40	223.60	10,514
2020-11-04	220.60	227.20	209.60	226.70	259
2020-11-03	216.00	217.50	205.20	216.30	6,372
2020-11-02	217.80	217.90	204.40	214.10	3,625
2020-10-30	218.10	220.80	207.20	214.20	475
2020-10-29	212.00	214.60	201.40	214.20	5,746
2020-10-28	214.90	215.90	204.20	214.90	1,990
2020-10-27	213.60	216.40	203.00	216.00	39
2020-10-26	224.40	224.40	213.20	215.60	5,414
2020-10-23	223.30	227.50	212.20	223.80	14,469
2020-10-22	211.30	222.60	200.80	221.40	1,163
2020-10-21	216.20	216.20	205.40	213.10	1,468
2020-10-20	222.90	222.90	211.80	216.20	7,254
2020-10-16	220.20	222.40	209.20	220.80	2,173
2020-10-15	223.70	223.80	212.60	221.20	1,907
2020-10-14	229.60	231.50	218.20	225.60	863
2020-10-13	227.70	230.30	216.40	229.10	467
2020-10-12	232.20	233.30	220.60	226.90	1,816
2020-10-09	235.30	236.10	223.60	234.80	213
2020-10-08	236.00	236.20	224.20	234.50	388
2020-10-07	233.20	236.00	221.60	233.50	1,747
2020-10-06	240.40	240.40	228.40	236.50	841
2020-10-05	237.40	239.00	225.60	237.60	2,159
2020-10-02	246.90	246.90	234.60	236.80	259
2020-10-01	243.10	247.00	231.00	245.90	1,102
2020-09-30	246.10	246.10	233.80	243.70	202
2020-09-29	245.20	246.00	233.00	244.70	1,705
2020-09-28	242.50	246.80	230.40	246.10	1,033
2020-09-25	237.00	239.10	224.40	239.00	386
2020-09-24	236.60	237.10	224.80	236.10	489
2020-09-23	238.70	240.70	226.80	238.90	432
2020-09-22	242.10	246.60	230.00	239.20	1,480
2020-09-21	248.00	249.20	235.60	243.30	1,797
2020-09-18	244.20	251.30	232.00	250.80	44,535
2020-09-17	244.20	245.50	232.00	245.30	2,180
2020-09-16	247.70	248.40	235.40	244.50	850
2020-09-15	245.20	246.90	233.00	246.50	1,281
2020-09-14	232.40	247.10	220.80	245.90	5,363
2020-09-11	225.40	228.80	214.20	228.30	168
2020-09-10	226.10	226.10	214.80	223.90	1,437
2020-09-09	225.40	225.50	214.20	223.90	979
2020-09-08	225.60	226.20	214.40	222.00	221
2020-09-07	220.40	226.40	209.40	225.90	311
2020-09-04	224.20	227.90	213.00	220.50	80
2020-09-03	232.80	234.20	221.20	225.60	345
2020-09-02	228.00	231.30	216.60	230.60	517
2020-09-01	233.80	234.40	222.20	232.30	3,453
2020-08-28	224.00	224.20	212.80	221.80	402
2020-08-27	228.40	228.40	217.00	222.00	192
2020-08-26	230.10	232.10	218.60	228.20	60
2020-08-25	226.30	226.30	215.00	225.80	1,268
2020-08-24	228.00	231.70	216.60	225.70	440
2020-08-21	228.00	228.00	216.60	227.30	236
2020-08-20	227.70	228.30	216.40	227.50	233
2020-08-19	229.00	230.50	217.60	229.30	301
2020-08-18	234.70	235.10	223.00	232.30	977
2020-08-17	230.30	233.70	218.80	233.20	1,891
2020-08-14	235.70	235.70	224.00	230.00	301
2020-08-13	232.20	235.60	220.60	235.60	1,303
2020-08-12	231.30	231.30	219.80	231.00	1,852
2020-08-11	232.40	236.80	220.80	232.00	1,623
2020-08-10	231.10	231.20	219.60	229.50	684
2020-08-07	226.30	230.70	215.00	230.50	2,030
2020-08-06	220.60	226.10	209.60	225.60	191
2020-08-05	216.40	219.00	205.60	219.00	892
2020-08-04	220.00	220.50	208.40	218.90	61
2020-08-03	212.40	218.30	201.80	218.30	260
2020-07-31	211.50	213.00	201.00	211.40	868
2020-07-30	212.80	212.90	202.20	211.90	0
2020-07-29	210.50	212.70	200.00	211.90	613
2020-07-28	210.50	211.00	200.00	209.75	1,223
2020-07-27	208.45	209.60	198.10	209.00	521
2020-07-24	214.10	214.20	203.40	209.50	456
2020-07-23	211.10	213.30	200.60	212.90	1,386
2020-07-22	214.10	214.70	203.40	213.00	719
2020-07-21	215.50	221.80	204.80	215.60	2,545
2020-07-20	212.80	216.90	202.20	213.40	362
2020-07-17	205.20	213.40	194.70	213.40	1,191
2020-07-16	205.75	210.70	195.50	208.65	243
2020-07-15	206.55	207.80	196.30	207.05	4,970
2020-07-14	205.00	208.20	194.80	207.20	2,123
2020-07-13	205.95	210.70	195.70	205.40	5,407
2020-07-10	218.90	225.50	207.60	224.00	4,383
2020-07-09	220.40	222.80	209.40	220.90	1,325
2020-07-08	220.60	221.30	209.60	220.10	2,685
2020-07-07	222.30	223.30	211.20	223.10	7,172
2020-07-06	222.70	223.10	211.60	222.60	4,503
2020-07-03	221.00	224.00	210.00	219.90	2,309
2020-07-02	216.00	220.80	205.20	220.10	6,872
2020-07-01	209.35	216.00	198.90	216.00	9,906
2020-06-30	219.50	219.50	206.90	219.90	452
2020-06-29	216.00	222.30	205.20	218.80	3,232
2020-06-26	217.00	220.40	206.20	216.60	2,296
2020-06-25	216.80	216.80	206.00	216.10	879
2020-06-24	215.50	217.40	204.80	213.60	50
2020-06-23	214.70	217.30	204.00	213.60	4,933
2020-06-22	216.40	217.60	205.60	216.10	2,445
2020-06-19	215.00	215.00	215.00	215.00	0
2020-06-18	219.30	219.90	208.40	215.00	3,230
2020-06-17	212.80	218.40	202.20	210.80	4,034
2020-06-16	207.45	211.20	197.10	210.80	6,288
2020-06-15	198.90	205.50	189.00	204.05	10,271
2020-06-12	194.75	202.15	185.10	202.15	2,430
2020-06-11	202.55	202.55	190.20	199.80	4,342
2020-06-10	210.35	211.50	199.90	204.85	3,498
2020-06-09	206.70	207.85	196.40	207.85	2,789
2020-06-08	207.05	207.05	196.40	204.05	1,814
2020-06-05	205.95	206.65	195.60	206.20	8,288
2020-06-04	204.45	209.25	194.30	207.65	17,061
2020-06-03	193.20	202.70	183.60	202.70	7,184
2020-06-02	192.40	192.40	182.80	191.70	1,015
2020-06-01	192.00	193.10	182.40	191.60	483
2020-05-29	184.90	192.90	175.70	187.85	1,933
2020-05-28	185.15	188.30	175.90	187.85	657
2020-05-27	189.85	189.85	180.40	189.45	1,014
2020-05-26	187.25	189.45	177.90	189.45	1,771
2020-05-20	185.45	190.70	176.20	183.40	3,197
2020-05-19	179.05	183.75	170.10	183.40	5,730
2020-05-18	174.40	179.55	165.70	178.05	2,524
2020-05-15	171.85	175.25	163.10	174.30	7,004
2020-05-14	171.65	175.50	163.10	170.90	8,131
2020-05-13	180.80	180.90	171.80	176.40	93,756
2020-05-12	182.00	186.35	172.90	182.50	479
2020-05-11	182.50	183.05	173.40	182.75	1,158
2020-05-07	176.60	179.55	167.80	178.95	153
2020-05-06	176.10	178.85	167.30	178.85	319
2020-05-05	176.40	177.25	167.60	174.40	887
2020-05-04	172.60	176.10	164.00	175.20	2,718
2020-04-30	180.40	180.70	171.40	179.70	426
2020-04-29	173.45	180.00	164.80	179.70	794
2020-04-28	174.90	175.30	166.20	174.80	9,234
2020-04-27	172.10	176.15	163.50	174.80	8,652
2020-04-24	175.55	180.70	166.80	175.85	10,898
2020-04-23	180.20	184.65	171.20	182.90	10,392
2020-04-22	172.70	179.10	164.10	178.75	6,179
2020-04-21	175.45	175.45	166.70	174.20	8,495
2020-04-20	172.70	175.00	164.10	175.00	5,199
2020-04-17	167.05	170.20	158.70	169.85	13,325
2020-04-16	156.30	163.10	148.50	162.65	5,196
2020-04-15	156.90	159.50	149.10	156.10	5,554
2020-04-09	156.80	158.25	143.60	155.50	588
2020-04-08	152.50	155.75	144.90	155.50	88
2020-04-07	157.45	158.40	149.60	155.00	2,656
2020-04-06	149.45	152.75	142.00	146.25	3,329
2020-04-03	145.85	146.00	138.60	145.25	589
2020-04-03	145.85	146.50	138.60	146.25	5,645
2020-04-02	145.15	145.25	145.25	145.25	14,166
2020-04-02	145.15	147.55	137.90	142.50	4,692
2020-04-01	140.80	142.50	142.50	142.50	18,010
2020-04-01	140.80	142.45	133.80	141.70	2,586
2020-03-31	143.55	144.90	136.40	141.70	8,480
2020-03-31	143.55	144.90	136.40	139.65	810
2020-03-30	135.55	140.95	128.80	139.65	15,030
2020-03-30	135.55	140.95	128.80	134.75	643
2020-03-28	136.60	136.60	134.75	134.75	0
2020-03-27	136.60	143.50	129.80	135.10	731
2020-03-26	127.15	133.05	120.80	128.85	5,244
2020-03-25	132.00	138.25	125.40	124.00	2,876
2020-03-24	117.75	119.70	111.90	113.20	4,749
2020-03-23	122.20	122.35	116.10	126.75	1,954
2020-03-20	124.10	137.90	117.90	121.10	10,231
2020-03-19	126.40	126.40	117.90	125.15	14,926
2020-03-18	119.45	124.50	113.50	122.30	0
2020-03-17	128.00	135.10	116.35	124.85	3,782
2020-03-16	131.15	131.35	121.90	135.00	4,425
2020-03-13	131.45	144.50	124.90	131.80	1,695
2020-03-12	144.00	146.20	136.80	152.40	935
2020-03-11	156.80	156.95	149.00	155.25	4,111
2020-03-10	156.80	161.95	149.00	154.90	3,150
2020-03-09	151.55	157.80	144.00	161.00	210
2020-03-06	162.90	162.90	154.80	161.00	916
2020-03-05	164.90	168.10	156.70	166.35	2,440
2020-03-04	163.45	166.05	155.30	165.35	195
2020-03-03	159.45	169.80	151.50	161.40	594
2020-03-02	166.60	168.30	158.30	162.85	5,895
2020-02-28	162.20	166.35	154.10	167.00	291
2020-02-27	168.90	168.95	160.50	170.55	12,197
2020-02-26	167.75	170.30	159.40	168.65	1,195
2020-02-25	171.85	172.55	163.30	172.05	46,379
2020-02-24	174.50	174.85	165.80	177.20	1,283
2020-02-21	176.50	177.55	167.70	177.20	206
2020-02-20	179.05	181.55	170.10	178.45	4,265
2020-02-19	183.45	184.90	174.30	180.00	1,256
2020-02-18	179.65	184.00	170.70	184.00	1,366
2020-02-17	182.20	183.25	173.10	182.90	1,880
2020-02-14	178.40	183.00	169.50	182.70	1,737
2020-02-13	180.70	182.80	171.70	179.80	418
2020-02-12	183.65	184.50	174.50	181.60	4,899
2020-02-11	188.60	191.40	178.20	182.65	2,866
2020-02-10	190.55	190.70	181.10	189.50	1,927
2020-02-07	196.25	196.25	186.50	191.50	510
2020-02-06	218.10	219.50	190.85	196.00	7,184
2020-02-05	203.30	208.55	193.20	208.10	1,377
2020-02-04	198.90	202.20	189.00	202.20	2,941
2020-02-03	202.70	203.05	192.60	197.30	125
2020-01-31	201.80	203.15	191.80	203.35	1,726
2020-01-30	204.45	205.35	194.30	203.35	2,645
2020-01-29	207.50	208.00	197.20	206.55	7,768
2020-01-28	205.00	208.50	194.50	205.70	471
2020-01-27	206.70	206.70	195.70	203.45	1,127
2020-01-24	206.30	207.20	196.00	206.90	1,616
2020-01-23	207.25	207.30	196.90	206.65	2,345
2020-01-22	210.35	210.90	199.90	208.05	1,787
2020-01-21	208.00	209.50	197.60	208.80	583
2020-01-20	212.80	212.80	199.30	208.30	3,728
2020-01-17	210.10	214.90	199.60	213.30	4,759
2020-01-16	206.50	209.00	196.20	207.50	6,845
2020-01-15	203.50	204.15	193.40	204.15	2,382
2020-01-14	209.55	209.55	199.10	202.40	1,142
2020-01-13	205.35	210.10	195.10	209.10	5,352
2020-01-10	199.50	202.70	189.60	202.70	632
2020-01-09	202.50	203.20	192.40	201.55	24
2020-01-08	196.60	202.75	186.80	201.95	1,959
2020-01-07	195.85	199.90	186.10	195.90	1,676
2020-01-06	197.85	197.85	197.85	197.85	0
2020-01-03	199.45	199.45	189.50	197.85	325
2020-01-02	198.75	200.20	188.90	197.65	889
2019-12-31	199.15	199.15	199.15	199.15	0
2019-12-30	200.80	201.65	190.80	199.15	14,150
2019-12-27	198.90	200.15	189.00	199.75	10,601
2019-12-24	197.45	197.45	197.45	197.45	0
2019-12-23	195.05	197.75	185.30	197.45	644
2019-12-20	193.95	195.50	184.30	194.80	1,046
2019-12-19	194.10	194.55	184.40	194.25	3,148
2019-12-18	196.65	196.65	186.90	192.45	155
2019-12-17	193.95	195.95	184.30	195.90	359
2019-12-16	193.20	195.80	183.60	195.50	573
2019-12-13	189.85	192.85	180.40	191.80	1,283
2019-12-12	188.30	189.70	178.90	189.00	13
2019-12-11	189.65	189.65	180.20	188.65	3,787
2019-12-10	187.65	189.25	178.30	188.85	595
2019-12-09	184.90	188.55	175.70	188.55	2,267
2019-12-06	184.30	185.00	175.10	185.75	498
2019-12-05	186.30	186.30	177.00	185.90	4,101
2019-12-04	181.55	186.50	172.50	185.90	5,248
2019-12-03	185.35	185.35	176.10	181.85	3,867
2019-12-02	187.65	188.80	178.30	183.85	192
2019-11-29	183.85	188.50	174.70	188.10	324
2019-11-28	185.65	186.25	176.40	185.45	989
2019-11-27	188.00	188.00	178.60	184.70	690
2019-11-26	184.30	189.55	175.10	187.95	823
2019-11-25	184.30	184.75	175.10	184.45	140
2019-11-22	178.50	182.55	169.60	182.55	405
2019-11-21	176.40	178.20	167.60	177.30	2,800
2019-11-20	178.70	178.70	169.80	176.35	10,560
2019-11-19	185.55	185.55	176.30	178.55	1,091
2019-11-18	187.85	188.75	178.50	185.05	1,557
2019-11-15	188.20	189.50	178.80	188.65	382
2019-11-14	192.25	193.20	182.70	188.65	1,377
2019-11-13	194.90	196.65	185.20	192.50	421
2019-11-12	195.65	196.45	185.90	196.05	203
2019-11-11	194.75	198.65	185.10	194.60	1,821
2019-11-08	193.40	197.95	183.80	195.10	989
2019-11-07	201.75	204.30	191.70	192.55	15,553
2019-11-06	177.50	201.95	168.70	201.65	11,313
2019-11-05	157.35	157.70	149.40	157.70	1,487
2019-11-04	154.50	156.05	146.80	156.05	2,459
2019-11-01	150.20	154.50	142.70	154.50	45
2019-10-31	153.15	153.20	144.90	151.65	1,554
2019-10-30	152.60	152.65	145.00	152.45	2,003
2019-10-29	152.60	152.65	145.00	153.30	1,075
2019-10-28	153.75	154.30	146.10	153.30	4,550
2019-10-25	155.05	155.05	147.30	154.45	299
2019-10-24	151.35	155.50	143.80	154.70	927
2019-10-23	155.35	155.35	147.60	151.70	1,062
2019-10-22	155.25	158.80	147.50	156.15	4,130
2019-10-21	156.10	156.40	148.30	155.20	3,482
2019-10-18	162.20	162.50	154.10	156.85	563
2019-10-17	157.65	161.90	149.80	161.90	1,560
2019-10-16	160.40	160.40	152.40	159.35	1,660
2019-10-15	161.55	162.60	153.50	160.70	2,034
2019-10-14	159.05	161.50	151.10	160.70	1,366
2019-10-11	158.80	159.20	150.90	158.80	525
2019-10-10	163.15	163.25	155.00	159.25	352
2019-10-09	163.05	163.15	154.90	163.00	3,587
2019-10-08	163.35	163.35	155.20	163.00	944
2019-10-07	162.40	165.75	154.30	161.95	546
2019-10-04	157.15	165.15	149.30	164.60	915
2019-10-03	154.90	156.40	147.20	156.30	2,000
2019-10-02	164.00	164.00	155.25	163.55	10,305
2019-10-01	160.30	164.50	152.30	163.55	880
2019-09-30	161.45	161.80	153.40	161.05	2,142
2019-09-27	160.30	161.45	152.20	161.20	100
2019-09-26	162.30	163.00	154.20	160.25	1,648
2019-09-25	166.70	166.70	156.80	164.20	1,131
2019-09-24	166.50	167.00	158.20	166.30	164
2019-09-23	166.30	170.15	158.00	168.40	1,515
2019-09-20	171.35	171.55	162.80	166.85	11
2019-09-19	166.60	171.20	158.30	170.15	1,989
2019-09-18	163.65	165.80	155.50	165.00	768
2019-09-17	163.65	165.05	155.50	163.80	1,694
2019-09-16	161.75	165.10	153.70	164.65	5,903
2019-09-13	161.55	162.15	153.50	161.90	644
2019-09-12	160.50	162.00	152.50	161.60	3,158
2019-09-11	157.85	160.05	150.00	159.65	2,566
2019-09-10	156.70	156.80	148.90	156.80	3,723
2019-09-09	160.90	161.45	152.90	157.65	2,689
2019-09-06	159.65	160.60	151.70	160.15	696
2019-09-05	163.05	164.05	154.90	160.40	1,788
2019-09-04	163.85	165.65	155.70	164.20	655
2019-09-03	166.30	166.65	157.80	165.10	2,771
2019-09-02	169.85	171.25	161.40	166.95	614
2019-08-30	168.40	173.10	160.00	168.95	504
2019-08-29	166.60	170.25	158.30	167.80	108
2019-08-28	167.05	169.25	158.70	167.80	94
2019-08-27	168.50	169.20	160.10	167.65	96
2019-08-23	177.15	178.05	163.40	179.05	1,359
2019-08-22	181.05	181.25	172.00	179.05	89
2019-08-21	179.25	180.05	170.30	180.05	49
2019-08-20	181.25	181.65	172.20	178.20	0
2019-08-19	178.20	180.15	169.30	179.85	0
2019-08-16	179.35	183.00	170.20	178.30	246
2019-08-15	179.45	181.30	169.20	178.90	920
2019-08-14	182.10	183.10	173.00	179.65	416
2019-08-13	183.55	183.65	171.40	180.15	182
2019-08-12	182.60	184.80	173.50	181.25	441
2019-08-09	184.50	185.70	175.30	184.15	89
2019-08-08	180.50	183.15	171.50	183.10	89
2019-08-07	179.85	181.00	170.90	179.75	0
2019-08-06	175.85	182.30	167.10	180.80	0
2019-08-05	185.15	185.20	175.90	178.00	540
2019-08-02	187.05	189.35	177.70	185.95	0
2019-08-01	184.60	187.80	175.40	187.75	0
2019-07-31	182.30	185.80	173.20	185.80	232
2019-07-30	182.00	184.80	172.90	181.55	93
2019-07-29	185.55	185.55	176.30	183.05	44
2019-07-26	184.00	184.45	174.80	184.40	5
2019-07-25	182.00	186.35	172.90	184.60	0
2019-07-24	176.30	180.80	167.50	180.80	60
2019-07-23	181.05	181.15	172.00	176.10	1,271
2019-07-22	173.25	180.55	164.60	180.05	276
2019-07-19	170.90	172.95	162.40	171.80	279
2019-07-18	167.35	170.70	159.00	169.75	80
2019-07-17	170.40	171.40	160.90	168.35	42,024
2019-07-16	183.25	183.25	169.75	171.15	1,281
2019-07-15	196.65	197.75	184.05	184.80	5,197
2019-07-12	187.45	207.70	178.10	198.45	340
2019-07-11	178.00	178.20	169.10	177.75	0
2019-07-10	180.70	180.70	171.70	177.65	1,114
2019-07-09	177.65	180.10	168.80	179.60	2,175
2019-07-08	179.65	180.35	170.70	179.15	745
2019-07-05	182.90	182.90	173.80	180.25	95
2019-07-04	185.65	185.65	176.40	180.90	402
2019-07-03	184.10	185.20	174.90	184.55	2,178
2019-07-02	183.85	186.10	174.70	182.65	185
2019-07-01	182.00	186.35	172.90	185.50	4,793
2019-06-28	182.50	182.65	173.40	181.65	1,014
2019-06-27	181.05	181.85	170.00	180.65	3,278
2019-06-26	184.70	184.70	175.20	180.65	44
2019-06-25	183.65	184.35	174.50	183.95	197
2019-06-24	186.60	187.35	177.00	185.85	697
2019-06-21	188.00	188.00	188.00	188.00	0
2019-06-20	185.85	189.35	176.60	188.00	577
2019-06-19	187.55	187.55	178.20	183.80	1,753
2019-06-18	189.05	189.45	179.60	187.90	799
2019-06-17	189.55	189.60	180.10	188.55	3,408
2019-06-14	209.00	209.00	184.30	188.35	814
2019-06-13	207.85	212.10	197.50	207.15	676
2019-06-12	209.00	209.00	198.60	208.40	540
2019-06-11	209.40	213.00	199.00	211.90	187
2019-06-10	204.80	208.00	194.60	207.60	4,959
2019-06-07	203.65	204.50	193.50	203.45	851
2019-06-06	201.80	201.80	201.80	201.80	0
2019-06-05	201.15	202.65	191.10	201.80	801
2019-06-04	201.80	203.80	191.80	201.85	12,628
2019-06-03	201.15	201.80	191.10	200.90	406
2019-05-31	198.70	203.30	188.80	201.45	4,822
2019-05-30	201.45	201.45	201.45	201.45	0
2019-05-29	201.20	202.50	191.20	201.45	4,634
2019-05-28	200.65	205.05	190.70	201.45	1,646
2019-05-24	208.85	208.85	198.50	204.20	146
2019-05-23	207.70	207.85	197.40	205.95	905
2019-05-22	204.45	206.80	194.30	206.45	248
2019-05-21	196.85	204.00	187.10	203.30	861
2019-05-20	203.05	203.05	192.90	198.40	81
2019-05-17	204.45	206.30	194.30	205.25	0
2019-05-16	202.75	204.95	191.40	203.60	161
2019-05-15	203.85	205.05	193.20	205.05	80
2019-05-14	197.20	201.50	187.40	201.40	20
2019-05-13	201.40	201.50	191.30	197.20	983
2019-05-10	201.75	204.60	190.60	203.30	639
2019-05-09	199.05	203.15	189.10	199.30	282
2019-05-08	202.10	205.40	192.00	201.60	1,959
2019-05-07	197.80	205.90	188.00	200.55	1,382

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