Beijer Alma B O Share History

Beijer Alma B O Share Price history. The following table shows end-of-day data 0YG7 historical share prices for Beijer Alma B O, 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.

0YG7.L
Share Price 0YG7.L
Charts 0YG7.L
Trades 0YG7.L
History Compare
0YG7.L 0YG7.L
Share News 0YG7.L
RNS 0YG7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	211.00	211.00	211.00	211.00	0
2024-04-29	211.00	211.00	211.00	211.00	255
2024-04-26	205.50	205.50	205.50	205.50	791
2024-04-25	197.80	197.80	197.80	197.80	383
2024-04-24	205.50	205.50	205.50	205.50	233
2024-04-23	198.80	198.80	198.80	198.80	246
2024-04-22	196.60	196.60	196.60	196.60	517
2024-04-19	193.00	193.00	193.00	193.00	2,332
2024-04-18	199.40	199.40	199.40	199.40	287
2024-04-17	193.20	193.20	193.20	193.20	294
2024-04-16	193.20	193.20	193.20	193.20	216
2024-04-15	194.00	194.00	194.00	194.00	1,042
2024-04-12	193.60	193.60	193.60	193.60	829
2024-04-11	196.51	196.51	196.51	196.51	13,956
2024-04-10	199.20	199.20	199.20	199.20	1,033
2024-04-09	202.50	202.50	202.50	202.50	1,244
2024-04-08	205.00	205.00	205.00	205.00	932
2024-04-05	207.00	207.00	207.00	207.00	4,669
2024-04-04	208.00	208.00	208.00	208.00	1,892
2024-04-03	201.00	201.00	201.00	201.00	15,521
2024-04-02	197.20	197.20	197.20	197.20	822
2024-04-01	193.20	193.20	193.20	193.20	0
2024-03-29	193.20	193.20	193.20	193.20	0
2024-03-28	193.20	193.20	193.20	193.20	860
2024-03-27	193.80	193.80	193.80	193.80	1,543
2024-03-26	192.60	192.60	192.60	192.60	919
2024-03-25	187.60	187.60	187.60	187.60	800
2024-03-22	186.60	186.60	186.60	186.60	443
2024-03-21	186.60	186.60	186.60	186.60	790
2024-03-20	180.40	180.40	180.40	180.40	418
2024-03-19	176.40	176.40	176.40	176.40	827
2024-03-18	176.20	176.20	176.20	176.20	1,574
2024-03-15	176.80	176.80	176.80	176.80	1,123
2024-03-14	177.00	177.00	177.00	177.00	532
2024-03-13	173.00	173.00	173.00	173.00	306
2024-03-12	175.60	175.60	175.60	175.60	212
2024-03-11	174.80	174.80	174.80	174.80	737
2024-03-08	177.60	177.60	177.60	177.60	954
2024-03-07	176.60	176.60	176.60	176.60	295
2024-03-06	178.80	178.80	178.80	178.80	298
2024-03-05	178.40	178.40	178.40	178.40	561
2024-03-04	178.20	178.20	178.20	178.20	270
2024-03-01	177.40	177.40	177.40	177.40	354
2024-02-29	175.60	175.60	175.60	175.60	435
2024-02-28	177.80	177.80	177.80	177.80	164
2024-02-27	180.00	180.00	180.00	180.00	214
2024-02-26	181.80	181.80	181.80	181.80	1,896
2024-02-23	180.40	180.40	180.40	180.40	653
2024-02-22	179.80	179.80	179.80	179.80	634
2024-02-21	179.40	179.40	179.40	179.40	1,137
2024-02-20	179.00	179.00	179.00	179.00	513
2024-02-19	181.00	181.00	181.00	181.00	631
2024-02-16	182.20	182.20	182.20	182.20	313
2024-02-15	180.00	180.00	180.00	180.00	888
2024-02-14	175.40	175.40	175.40	175.40	1,326
2024-02-13	173.20	173.20	173.20	173.20	2,059
2024-02-12	180.20	180.20	180.20	180.20	198
2024-02-09	182.00	182.00	182.00	182.00	364
2024-02-08	184.40	184.40	184.40	184.40	128
2024-02-07	184.40	184.40	184.40	184.40	102
2024-02-06	184.40	184.40	184.40	184.40	127
2024-02-05	181.60	181.60	181.60	181.60	914
2024-02-02	184.40	184.40	184.40	184.40	951
2024-02-01	186.80	186.80	186.80	186.80	610
2024-01-31	184.20	184.20	184.20	184.20	229
2024-01-30	182.60	182.60	182.60	182.60	582
2024-01-29	179.60	179.60	179.60	179.60	568
2024-01-26	182.40	182.40	182.40	182.40	301
2024-01-25	181.60	181.60	181.60	181.60	251
2024-01-24	181.60	181.60	181.60	181.60	1,500
2024-01-23	180.80	180.80	180.80	180.80	855
2024-01-22	179.80	179.80	179.80	179.80	283
2024-01-19	183.60	183.60	183.60	183.60	169
2024-01-18	183.60	183.60	183.60	183.60	840
2024-01-17	178.60	178.60	178.60	178.60	622
2024-01-16	187.60	187.60	187.60	187.60	371
2024-01-15	187.60	187.60	187.60	187.60	457
2024-01-12	193.40	193.40	193.40	193.40	532
2024-01-11	192.40	192.40	192.40	192.40	677
2024-01-10	191.40	191.40	191.40	191.40	550
2024-01-09	191.60	191.60	191.60	191.60	478
2024-01-08	193.20	193.20	193.20	193.20	975
2024-01-05	193.00	193.00	193.00	193.00	2,303
2024-01-04	196.20	196.20	196.20	196.20	1,950
2024-01-03	189.20	189.20	189.20	189.20	2,254
2024-01-02	190.20	190.20	190.20	190.20	991
2024-01-01	189.60	189.60	189.60	189.60	0
2023-12-29	189.60	189.60	189.60	189.60	2,438
2023-12-28	188.20	188.20	188.20	188.20	963
2023-12-27	189.00	189.00	189.00	189.00	1,572
2023-12-26	190.00	190.00	190.00	190.00	0
2023-12-25	190.00	190.00	190.00	190.00	0
2023-12-22	190.00	190.00	190.00	190.00	2,881
2023-12-21	189.80	189.80	189.80	189.80	511
2023-12-20	190.60	190.60	190.60	190.60	4,479
2023-12-19	188.80	188.80	188.80	188.80	898
2023-12-18	187.80	187.80	187.80	187.80	551
2023-12-15	190.00	190.00	190.00	190.00	3,167
2023-12-14	183.60	183.60	183.60	183.60	1,330
2023-12-13	172.80	172.80	172.80	172.80	1,364
2023-12-12	175.00	175.00	175.00	175.00	1,005
2023-12-11	178.60	178.60	178.60	178.60	761
2023-12-08	181.20	181.20	181.20	181.20	2,268
2023-12-07	180.60	180.60	180.60	180.60	1,258
2023-12-06	183.40	183.40	183.40	183.40	711
2023-12-05	183.00	183.00	183.00	183.00	1,148
2023-12-04	180.20	180.20	180.20	180.20	4,479
2023-12-01	182.40	182.40	182.40	182.40	3,195
2023-11-30	183.40	183.40	183.40	183.40	985
2023-11-29	185.20	185.20	185.20	185.20	1,825
2023-11-28	182.00	182.00	182.00	182.00	249
2023-11-27	182.60	182.60	182.60	182.60	2,184
2023-11-24	184.40	184.40	184.40	184.40	1,239
2023-11-23	184.40	184.40	184.40	184.40	2,499
2023-11-22	186.80	186.80	186.80	186.80	2,476
2023-11-21	183.60	183.60	183.60	183.60	2,226
2023-11-20	186.60	186.60	186.60	186.60	1,330
2023-11-17	184.00	184.00	184.00	184.00	9,749
2023-11-16	183.00	183.00	183.00	183.00	3,209
2023-11-15	184.00	184.00	184.00	184.00	8,263
2023-11-14	184.20	184.20	184.20	184.20	4,750
2023-11-13	176.20	176.20	176.20	176.20	1,178
2023-11-10	178.60	178.60	178.60	178.60	3,686
2023-11-09	178.80	178.80	178.80	178.80	74
2023-11-08	178.80	178.80	178.80	178.80	686
2023-11-07	180.00	180.00	180.00	180.00	886
2023-11-06	178.40	178.40	178.40	178.40	1,162
2023-11-03	184.40	184.40	184.40	184.40	1,076
2023-11-02	179.00	179.00	179.00	179.00	1,975
2023-11-01	179.20	179.20	179.20	179.20	7,807
2023-10-31	178.60	178.60	178.60	178.60	198
2023-10-30	172.60	172.60	172.60	172.60	367
2023-10-27	172.60	172.60	172.60	172.60	5,433
2023-10-26	176.20	176.20	176.20	176.20	1,751
2023-10-25	171.40	171.40	171.40	171.40	21,188
2023-10-24	173.00	173.00	173.00	173.00	992
2023-10-23	176.20	176.20	176.20	176.20	1,076
2023-10-20	180.20	180.20	180.20	180.20	8,070
2023-10-19	178.80	178.80	178.80	178.80	1,378
2023-10-18	182.20	182.20	182.20	182.20	6,323
2023-10-17	182.60	182.60	182.60	182.60	4,656
2023-10-16	184.00	184.00	184.00	184.00	1,240
2023-10-13	187.00	187.00	187.00	187.00	12,445
2023-10-12	196.20	196.20	196.20	196.20	7,531
2023-10-11	196.80	196.80	196.80	196.80	1,234
2023-10-10	194.80	194.80	194.80	194.80	2,337
2023-10-09	189.80	189.80	189.80	189.80	2,626
2023-10-06	189.40	189.40	189.40	189.40	1,992
2023-10-05	189.20	189.20	189.20	189.20	2,050
2023-10-04	187.80	187.80	187.80	187.80	1,304
2023-10-03	189.00	189.00	189.00	189.00	1,097
2023-10-02	189.20	189.20	189.20	189.20	1,635
2023-09-29	188.00	188.00	188.00	188.00	2,762
2023-09-28	185.20	185.20	185.20	185.20	1,085
2023-09-27	183.80	183.80	183.80	183.80	2,098
2023-09-26	181.40	181.40	181.40	181.40	2,288
2023-09-25	183.80	183.80	183.80	183.80	6,259
2023-09-22	187.00	187.00	187.00	187.00	2,699
2023-09-21	186.80	186.80	186.80	186.80	3,418
2023-09-20	188.20	188.20	188.20	188.20	2,943
2023-09-19	186.20	186.20	186.20	186.20	2,748
2023-09-18	188.00	188.00	188.00	188.00	3,227
2023-09-15	189.00	189.00	189.00	189.00	2,237
2023-09-14	187.00	187.00	187.00	187.00	6,311
2023-09-13	185.00	185.00	185.00	185.00	6,217
2023-09-12	185.60	185.60	185.60	185.60	5,929
2023-09-11	185.60	185.60	185.60	185.60	2,618
2023-09-08	186.40	186.40	186.40	186.40	2,093
2023-09-07	183.60	183.60	183.60	183.60	2,361
2023-09-06	185.80	185.80	185.80	185.80	1,882
2023-09-05	183.20	183.20	183.20	183.20	4,924
2023-09-04	179.80	179.80	179.80	179.80	3,447
2023-09-01	175.60	175.60	175.60	175.60	8,418
2023-08-31	171.80	171.80	171.80	171.80	194,716
2023-08-30	166.60	166.60	166.60	166.60	5,543
2023-08-29	164.40	164.40	164.40	164.40	18,462
2023-08-28	160.20	160.20	160.20	160.20	0
2023-08-25	160.20	160.20	160.20	160.20	5,542
2023-08-24	160.60	160.60	160.60	160.60	1,830
2023-08-23	164.00	164.00	164.00	164.00	2,038
2023-08-22	161.60	161.60	161.60	161.60	5,197
2023-08-21	162.40	162.40	162.40	162.40	6,357
2023-08-18	166.40	166.40	166.40	166.40	5,076
2023-08-17	167.20	167.20	167.20	167.20	10,351
2023-08-16	172.40	172.40	172.40	172.40	6,478
2023-08-15	174.20	174.20	174.20	174.20	9,855
2023-08-14	176.60	176.60	176.60	176.60	13,367
2023-08-11	178.60	178.60	178.60	178.60	17,234
2023-08-10	180.40	180.40	180.40	180.40	4,576
2023-08-09	182.00	182.00	182.00	182.00	4,088
2023-08-08	182.00	182.00	182.00	182.00	8,598
2023-08-07	185.80	185.80	185.80	185.80	2,073
2023-08-04	191.00	191.00	191.00	191.00	753
2023-08-03	190.20	190.20	190.20	190.20	1,164
2023-08-02	193.20	193.20	193.20	193.20	644
2023-08-01	195.00	195.00	195.00	195.00	2,157
2023-07-31	193.80	193.80	193.80	193.80	8,333
2023-07-28	195.80	195.80	195.80	195.80	1,982
2023-07-27	195.40	195.40	195.40	195.40	1,925
2023-07-26	195.40	195.40	195.40	195.40	1,660
2023-07-25	201.00	201.00	201.00	201.00	6,208
2023-07-24	200.50	200.50	200.50	200.50	11,596
2023-07-21	198.00	198.00	198.00	198.00	55,037
2023-07-20	207.50	207.50	207.50	207.50	2,228
2023-07-19	209.00	209.00	209.00	209.00	4,506
2023-07-18	207.00	207.00	207.00	207.00	6,656
2023-07-17	208.00	208.00	208.00	208.00	10,174
2023-07-14	209.00	209.00	209.00	209.00	2,501
2023-07-13	213.50	213.50	213.50	213.50	3,656
2023-07-12	216.00	216.00	216.00	216.00	6,500
2023-07-11	210.00	210.00	210.00	210.00	7,714
2023-07-10	207.50	207.50	207.50	207.50	5,640
2023-07-07	210.50	210.50	210.50	210.50	1,791
2023-07-06	209.00	209.00	209.00	209.00	4,718
2023-07-05	214.00	214.00	214.00	214.00	1,406
2023-07-04	218.50	218.50	218.50	218.50	36,223
2023-07-03	219.00	219.00	219.00	219.00	6,796
2023-06-30	226.00	226.00	226.00	226.00	482
2023-06-29	222.50	222.50	222.50	222.50	3,940
2023-06-28	215.50	215.50	215.50	215.50	9,040
2023-06-27	216.00	216.00	216.00	216.00	758
2023-06-26	219.00	219.00	219.00	219.00	3,427
2023-06-23	220.50	220.50	220.50	220.50	0
2023-06-22	220.50	220.50	220.50	220.50	8,418
2023-06-21	222.50	222.50	222.50	222.50	4,320
2023-06-20	230.50	230.50	230.50	230.50	4,778
2023-06-19	235.00	235.00	235.00	235.00	2,196
2023-06-16	238.00	238.00	238.00	238.00	405
2023-06-15	244.00	244.00	244.00	244.00	731
2023-06-14	246.50	246.50	246.50	246.50	864
2023-06-13	247.00	247.00	247.00	247.00	3,340
2023-06-12	240.00	240.00	240.00	240.00	3,967
2023-06-09	240.00	240.00	240.00	240.00	3,819
2023-06-08	240.00	240.00	240.00	240.00	11,077
2023-06-07	243.50	243.50	243.50	243.50	9,900
2023-06-06	246.50	246.50	246.50	246.50	0
2023-06-05	246.50	246.50	246.50	246.50	1,502
2023-06-02	246.50	246.50	246.50	246.50	1,459
2023-06-01	242.50	242.50	242.50	242.50	2,546
2023-05-31	241.00	241.00	241.00	241.00	968
2023-05-30	242.00	242.00	242.00	242.00	4,379
2023-05-29	244.00	244.00	244.00	244.00	0
2023-05-26	244.00	244.00	244.00	244.00	2,682
2023-05-25	241.00	241.00	241.00	241.00	1,851
2023-05-24	241.00	241.00	241.00	241.00	2,058
2023-05-23	244.00	244.00	244.00	244.00	2,175
2023-05-22	244.50	244.50	244.50	244.50	2,402
2023-05-19	250.00	250.00	250.00	250.00	2,019
2023-05-18	244.50	244.50	244.50	244.50	0
2023-05-17	244.50	244.50	244.50	244.50	540
2023-05-16	242.50	242.50	242.50	242.50	2,959
2023-05-15	245.50	245.50	245.50	245.50	5,724
2023-05-12	241.00	241.00	241.00	241.00	2,553
2023-05-11	239.50	239.50	239.50	239.50	5,075
2023-05-10	233.50	233.50	233.50	233.50	1,293
2023-05-09	233.00	233.00	233.00	233.00	2,582
2023-05-08	237.50	237.50	237.50	237.50	0
2023-05-05	237.50	237.50	237.50	237.50	6,198
2023-05-04	239.00	239.00	239.00	239.00	1,705
2023-05-03	237.00	237.00	237.00	237.00	5,502
2023-05-02	231.50	231.50	231.50	231.50	5,794
2023-05-01	233.00	233.00	233.00	233.00	0
2023-04-28	233.00	233.00	233.00	233.00	7,098
2023-04-27	225.00	225.00	225.00	225.00	9,464
2023-04-26	215.00	215.00	215.00	215.00	4,994
2023-04-25	212.50	212.50	212.50	212.50	6,887
2023-04-24	213.50	213.50	213.50	213.50	41,253
2023-04-21	214.00	214.00	214.00	214.00	5,368
2023-04-20	216.50	216.50	216.50	216.50	24,627
2023-04-19	213.50	213.50	213.50	213.50	7,940
2023-04-18	210.50	210.50	210.50	210.50	1,312
2023-04-17	209.50	209.50	209.50	209.50	2,230
2023-04-14	209.50	209.50	209.50	209.50	3,001
2023-04-13	207.50	207.50	207.50	207.50	2,258
2023-04-12	206.00	206.00	206.00	206.00	26,826
2023-04-11	207.50	207.50	207.50	207.50	19,606
2023-04-10	201.00	201.00	201.00	201.00	0
2023-04-07	201.00	201.00	201.00	201.00	0
2023-04-06	201.00	201.00	201.00	201.00	26,881
2023-04-05	206.50	206.50	206.50	206.50	6,119
2023-04-04	211.00	211.00	211.00	211.00	8,674
2023-04-03	204.00	204.00	204.00	204.00	4,412
2023-03-31	206.00	206.00	206.00	206.00	2,657
2023-03-30	211.00	211.00	211.00	211.00	5,580
2023-03-29	207.00	207.00	207.00	207.00	5,519
2023-03-28	205.00	205.00	205.00	205.00	2,638
2023-03-27	205.00	205.00	205.00	205.00	3,891
2023-03-24	210.00	210.00	210.00	210.00	3,488
2023-03-23	213.50	213.50	213.50	213.50	5,664
2023-03-22	211.50	211.50	211.50	211.50	1,951
2023-03-21	213.00	213.00	213.00	213.00	2,937
2023-03-20	211.00	211.00	211.00	211.00	6,653
2023-03-17	205.00	205.00	205.00	205.00	3,156
2023-03-16	208.50	208.50	208.50	208.50	2,540
2023-03-15	202.50	202.50	202.50	202.50	6,894
2023-03-14	212.00	212.00	212.00	212.00	7,244
2023-03-13	204.50	204.50	204.50	204.50	20,395
2023-03-10	208.00	208.00	208.00	208.00	7,880
2023-03-09	214.00	214.00	214.00	214.00	3,045
2023-03-08	212.50	212.50	212.50	212.50	6,589
2023-03-07	211.00	211.00	211.00	211.00	3,704
2023-03-06	212.00	212.00	212.00	212.00	742
2023-03-03	210.00	210.00	210.00	210.00	7,774
2023-03-02	208.00	208.00	208.00	208.00	7,150
2023-03-01	207.00	207.00	207.00	207.00	3,773
2023-02-28	204.50	204.50	204.50	204.50	2,177
2023-02-27	201.50	201.50	201.50	201.50	4,112
2023-02-24	199.40	199.40	199.40	199.40	1,680
2023-02-23	199.40	199.40	199.40	199.40	3,464
2023-02-22	198.40	198.40	198.40	198.40	3,276
2023-02-21	198.20	198.20	198.20	198.20	10,480
2023-02-20	200.50	200.50	200.50	200.50	4,887
2023-02-17	198.00	198.00	198.00	198.00	9,546
2023-02-16	195.60	195.60	195.60	195.60	7,841
2023-02-15	205.50	205.50	205.50	205.50	9,376
2023-02-14	217.50	217.50	217.50	217.50	5,252
2023-02-13	217.50	217.50	217.50	217.50	2,066
2023-02-10	212.00	212.00	212.00	212.00	2,005
2023-02-09	215.00	215.00	215.00	215.00	4,051
2023-02-08	217.50	217.50	217.50	217.50	2,790
2023-02-07	217.50	217.50	217.50	217.50	1,510
2023-02-06	220.00	220.00	220.00	220.00	2,043
2023-02-03	224.00	224.00	224.00	224.00	3,053
2023-02-02	228.00	228.00	228.00	228.00	3,667
2023-02-01	211.50	211.50	211.50	211.50	5,420
2023-01-31	205.50	205.50	205.50	205.50	3,049
2023-01-30	205.50	205.50	205.50	205.50	3,116
2023-01-27	201.50	201.50	201.50	201.50	6,250
2023-01-26	198.60	198.60	198.60	198.60	3,317
2023-01-25	195.00	195.00	195.00	195.00	3,396
2023-01-24	194.60	194.60	194.60	194.60	804
2023-01-23	194.60	194.60	194.60	194.60	6,103
2023-01-20	194.20	194.20	194.20	194.20	998
2023-01-19	189.00	189.00	189.00	189.00	8,687
2023-01-18	195.80	195.80	195.80	195.80	2,599
2023-01-17	193.40	193.40	193.40	193.40	2,656
2023-01-16	192.20	192.20	192.20	192.20	2,181
2023-01-13	188.40	188.40	188.40	188.40	7,813
2023-01-12	187.80	187.80	187.80	187.80	2,663
2023-01-11	180.40	180.40	180.40	180.40	2,037
2023-01-10	175.80	175.80	175.80	175.80	2,854
2023-01-09	175.60	175.60	175.60	175.60	6,892
2023-01-06	170.00	170.00	170.00	170.00	0
2023-01-05	170.00	170.00	170.00	170.00	604
2023-01-04	169.00	169.00	169.00	169.00	4,458
2023-01-03	168.80	168.80	168.80	168.80	3,849
2023-01-02	164.40	164.40	164.40	164.40	0
2022-12-30	164.40	164.40	164.40	164.40	4,713
2022-12-29	163.20	163.20	163.20	163.20	3,682
2022-12-28	157.40	157.40	157.40	157.40	1,956
2022-12-27	160.00	160.00	160.00	160.00	0
2022-12-26	160.00	160.00	160.00	160.00	0
2022-12-23	158.80	158.80	158.80	158.80	2,071
2022-12-22	156.20	156.20	156.20	156.20	927
2022-12-21	157.20	157.20	157.20	157.20	3,141
2022-12-20	156.80	156.80	156.80	156.80	5,606
2022-12-19	154.60	154.60	154.60	154.60	4,374
2022-12-16	156.60	156.60	156.60	156.60	12,524
2022-12-15	159.80	159.80	159.80	159.80	1,560
2022-12-14	167.40	167.40	167.40	167.40	4,017
2022-12-13	164.20	164.20	164.20	164.20	3,373
2022-12-12	163.60	163.60	163.60	163.60	2,947
2022-12-09	164.00	164.00	164.00	164.00	4,138
2022-12-08	164.20	164.20	164.20	164.20	2,854
2022-12-07	164.80	164.80	164.80	164.80	2,626
2022-12-06	171.00	171.00	171.00	171.00	1,515
2022-12-05	173.40	173.40	173.40	173.40	1,937
2022-12-02	171.20	171.20	171.20	171.20	2,340
2022-12-01	171.40	171.40	171.40	171.40	1,062
2022-11-30	165.60	165.60	165.60	165.60	6,148
2022-11-29	169.40	169.40	169.40	169.40	2,832
2022-11-28	169.00	169.00	169.00	169.00	1,713
2022-11-25	171.80	171.80	171.80	171.80	1,467
2022-11-24	173.00	173.00	173.00	173.00	1,263
2022-11-23	169.60	169.60	169.60	169.60	4,429
2022-11-22	169.40	169.40	169.40	169.40	6,374
2022-11-21	167.80	167.80	167.80	167.80	1,593
2022-11-18	162.49	162.49	162.49	162.49	1,354
2022-11-17	160.40	160.40	160.40	160.40	1,131
2022-11-16	162.60	162.60	162.60	162.60	1,138
2022-11-15	166.20	166.20	166.20	166.20	4,807
2022-11-14	173.60	173.60	173.60	173.60	7,166
2022-11-11	174.60	174.60	174.60	174.60	3,693
2022-11-10	167.80	167.80	167.80	167.80	3,869
2022-11-09	164.60	164.60	164.60	164.60	2,717
2022-11-08	164.40	164.40	164.40	164.40	2,433
2022-11-07	160.60	160.60	160.60	160.60	1,587
2022-11-04	155.20	155.20	155.20	155.20	701
2022-11-03	151.20	151.20	151.20	151.20	1,059
2022-11-02	150.40	150.40	150.40	150.40	4,513
2022-11-01	153.20	153.20	153.20	153.20	949
2022-10-31	153.60	153.60	153.60	153.60	3,645
2022-10-28	157.40	157.40	157.40	157.40	1,256
2022-10-27	164.20	164.20	164.20	164.20	3,676
2022-10-26	164.00	164.00	164.00	164.00	3,059
2022-10-25	166.00	166.00	166.00	166.00	2,200
2022-10-24	158.80	158.80	158.80	158.80	931
2022-10-21	156.60	156.60	156.60	156.60	112
2022-10-20	157.20	157.20	157.20	157.20	2,679
2022-10-19	157.40	157.40	157.40	157.40	629
2022-10-18	158.60	158.60	158.60	158.60	1,364
2022-10-17	156.00	156.00	156.00	156.00	1,950
2022-10-14	150.40	150.40	150.40	150.40	3,330
2022-10-13	150.20	150.20	150.20	150.20	4,085
2022-10-12	145.40	145.40	145.40	145.40	5,883
2022-10-11	150.20	150.20	150.20	150.20	2,958
2022-10-10	147.00	147.00	147.00	147.00	1,473
2022-10-07	146.80	146.80	146.80	146.80	1,308
2022-10-06	148.20	148.20	148.20	148.20	3,282
2022-10-05	154.00	154.00	154.00	154.00	1,673
2022-10-04	153.20	153.20	153.20	153.20	1,479
2022-10-03	148.00	148.00	148.00	148.00	3,852
2022-09-30	146.40	146.40	146.40	146.40	790
2022-09-29	143.00	143.00	143.00	143.00	2,197
2022-09-28	143.00	143.00	143.00	143.00	1,949
2022-09-27	141.80	141.80	141.80	141.80	2,918
2022-09-26	141.80	141.80	141.80	141.80	2,308
2022-09-23	144.60	144.60	144.60	144.60	2,101
2022-09-22	145.40	145.40	145.40	145.40	3,168
2022-09-21	147.80	147.80	147.80	147.80	1,962
2022-09-20	145.00	145.00	145.00	145.00	3,164
2022-09-19	150.00	150.00	150.00	150.00	0
2022-09-16	150.00	150.00	150.00	150.00	12,752
2022-09-15	149.60	149.60	149.60	149.60	2,381
2022-09-14	154.40	154.40	154.40	154.40	2,062
2022-09-13	154.60	154.60	154.60	154.60	1,708
2022-09-12	158.80	158.80	158.80	158.80	7,312
2022-09-09	157.40	157.40	157.40	157.40	6,947
2022-09-08	152.40	152.40	152.40	152.40	1,191
2022-09-07	154.40	154.40	154.40	154.40	1,112
2022-09-06	152.60	152.60	152.60	152.60	1,923
2022-09-05	154.20	154.20	154.20	154.20	2,639
2022-09-02	158.60	158.60	158.60	158.60	8,816
2022-09-01	158.60	158.60	158.60	158.60	3,839
2022-08-31	164.00	164.00	164.00	164.00	2,882
2022-08-30	166.60	166.60	166.60	166.60	5,637
2022-08-29	169.40	169.40	169.40	169.40	0
2022-08-26	169.40	169.40	169.40	169.40	2,619
2022-08-25	176.60	176.60	176.60	176.60	8,837
2022-08-24	176.40	176.40	176.40	176.40	1,740
2022-08-23	174.40	174.40	174.40	174.40	5,898
2022-08-22	176.40	176.40	176.40	176.40	14,418
2022-08-19	181.60	181.60	181.60	181.60	1,978
2022-08-18	204.50	204.50	204.50	204.50	1,326
2022-08-17	200.50	200.50	200.50	200.50	647
2022-08-16	204.00	204.00	204.00	204.00	1,126
2022-08-15	203.00	203.00	203.00	203.00	503
2022-08-12	197.40	197.40	197.40	197.40	246
2022-08-11	194.00	194.00	194.00	194.00	518
2022-08-10	195.80	195.80	195.80	195.80	2,147
2022-08-09	188.20	188.20	188.20	188.20	731
2022-08-08	196.80	196.80	196.80	196.80	685
2022-08-05	195.80	195.80	195.80	195.80	1,124
2022-08-04	200.00	200.00	200.00	200.00	498
2022-08-03	198.40	198.40	198.40	198.40	946
2022-08-02	194.40	194.40	194.40	194.40	1,201
2022-08-01	201.00	201.00	201.00	201.00	1,461
2022-07-29	204.50	204.50	204.50	204.50	2,313
2022-07-28	197.60	197.60	197.60	197.60	4,598
2022-07-27	195.60	195.60	195.60	195.60	3,128
2022-07-26	193.00	193.00	193.00	193.00	3,791
2022-07-25	189.20	189.20	189.20	189.20	504
2022-07-22	189.40	189.40	189.40	189.40	1,559
2022-07-21	185.00	185.00	185.00	185.00	1,998
2022-07-20	185.00	185.00	185.00	185.00	918
2022-07-19	183.80	183.80	183.80	183.80	3,608
2022-07-18	182.60	182.60	182.60	182.60	1,375
2022-07-15	182.60	182.60	182.60	182.60	1,923
2022-07-14	178.60	178.60	178.60	178.60	1,266
2022-07-13	180.60	180.60	180.60	180.60	3,236
2022-07-12	184.20	184.20	184.20	184.20	4,195
2022-07-11	178.80	178.80	178.80	178.80	2,892
2022-07-08	182.20	182.20	182.20	182.20	1,927
2022-07-07	182.40	182.40	182.40	182.40	4,518
2022-07-06	177.00	177.00	177.00	177.00	3,509
2022-07-05	172.00	172.00	172.00	172.00	798
2022-07-04	173.20	173.20	173.20	173.20	2,312
2022-07-01	174.40	174.40	174.40	174.40	4,089
2022-06-30	168.40	168.40	168.40	168.40	5,234
2022-06-29	173.00	173.00	173.00	173.00	1,377
2022-06-28	172.60	172.60	172.60	172.60	731
2022-06-27	172.40	172.40	172.40	172.40	4,332
2022-06-24	168.00	168.00	168.00	168.00	0
2022-06-23	168.00	168.00	168.00	168.00	3,239
2022-06-22	172.80	172.80	172.80	172.80	1,082
2022-06-21	173.60	173.60	173.60	173.60	735
2022-06-20	178.00	178.00	178.00	178.00	3,615
2022-06-17	174.40	174.40	174.40	174.40	1,074
2022-06-16	172.80	172.80	172.80	172.80	2,100
2022-06-15	176.20	176.20	176.20	176.20	6,975
2022-06-14	175.40	175.40	175.40	175.40	4,016
2022-06-13	179.20	179.20	179.20	179.20	2,919
2022-06-10	185.80	185.80	185.80	185.80	2,035
2022-06-09	194.00	194.00	194.00	194.00	7,425
2022-06-08	196.20	196.20	196.20	196.20	1,083
2022-06-07	199.00	199.00	199.00	199.00	7,798
2022-06-06	200.00	200.00	200.00	200.00	0
2022-06-03	200.00	200.00	200.00	200.00	0
2022-06-02	200.00	200.00	200.00	200.00	0
2022-06-01	200.00	200.00	200.00	200.00	4,710
2022-05-31	196.80	196.80	196.80	196.80	368
2022-05-30	196.00	196.00	196.00	196.00	1,781
2022-05-27	194.00	194.00	194.00	194.00	3,946
2022-05-26	186.00	186.00	186.00	186.00	0
2022-05-25	186.00	186.00	186.00	186.00	880
2022-05-24	187.60	187.60	187.60	187.60	6,846
2022-05-23	190.00	190.00	190.00	190.00	3,715
2022-05-20	183.20	183.20	183.20	183.20	1,347
2022-05-19	183.40	183.40	183.40	183.40	2,234
2022-05-18	184.60	184.60	184.60	184.60	8,448
2022-05-17	189.00	189.00	189.00	189.00	1,411
2022-05-16	186.80	186.80	186.80	186.80	1,196
2022-05-13	184.80	184.80	184.80	184.80	7,708
2022-05-12	181.40	181.40	181.40	181.40	3,035
2022-05-11	182.00	182.00	182.00	182.00	1,424
2022-05-10	179.40	179.40	179.40	179.40	8,419
2022-05-09	180.00	180.00	180.00	180.00	5,643
2022-05-06	189.00	189.00	189.00	189.00	3,904
2022-05-05	193.40	193.40	193.40	193.40	10,281
2022-05-04	198.80	198.80	198.80	198.80	7,783
2022-05-03	196.60	196.60	196.60	196.60	2,811
2022-05-02	207.00	207.00	207.00	207.00	0
2022-04-29	207.00	207.00	207.00	207.00	1,965
2022-04-28	207.00	207.00	207.00	207.00	11,794
2022-04-27	207.00	207.00	207.00	207.00	6,110
2022-04-26	205.00	205.00	205.00	205.00	9,103
2022-04-25	206.50	206.50	206.50	206.50	1,331
2022-04-22	213.00	213.00	213.00	213.00	6,978
2022-04-21	214.50	214.50	214.50	214.50	2,055
2022-04-20	212.00	212.00	212.00	212.00	4,802
2022-04-19	216.50	216.50	216.50	216.50	1,225
2022-04-18	212.00	212.00	212.00	212.00	0
2022-04-15	212.00	212.00	212.00	212.00	0
2022-04-14	212.00	212.00	212.00	212.00	374
2022-04-13	212.00	212.00	212.00	212.00	7,519
2022-04-12	211.00	211.00	211.00	211.00	14,177
2022-04-11	210.00	210.00	210.00	210.00	2,468
2022-04-08	219.00	219.00	219.00	219.00	10,876
2022-04-07	219.00	219.00	219.00	219.00	7,977
2022-04-06	221.00	221.00	221.00	221.00	5,514
2022-04-05	220.50	220.50	220.50	220.50	23,266
2022-04-04	226.00	226.00	226.00	226.00	12,051
2022-04-01	221.00	221.00	221.00	221.00	9,155
2022-03-31	227.00	227.00	227.00	227.00	3,075
2022-03-30	227.00	227.00	227.00	227.00	5,275
2022-03-29	226.00	226.00	226.00	226.00	1,193
2022-03-28	220.00	220.00	220.00	220.00	3,580
2022-03-25	218.00	218.00	218.00	218.00	5,400
2022-03-24	220.50	220.50	220.50	220.50	2,225
2022-03-23	231.50	231.50	231.50	231.50	3,025
2022-03-22	235.50	235.50	235.50	235.50	1,259
2022-03-21	235.00	235.00	235.00	235.00	4,249
2022-03-18	233.50	233.50	233.50	233.50	406,554
2022-03-17	236.50	236.50	236.50	236.50	8,386
2022-03-16	236.50	236.50	236.50	236.50	2,977
2022-03-15	229.00	229.00	229.00	229.00	5,836
2022-03-14	235.00	235.00	235.00	235.00	2,690
2022-03-11	232.50	232.50	232.50	232.50	5,938
2022-03-10	228.00	228.00	228.00	228.00	4,638
2022-03-09	227.50	227.50	227.50	227.50	9,085
2022-03-08	214.00	214.00	214.00	214.00	2,045
2022-03-07	213.50	213.50	213.50	213.50	5,105
2022-03-04	224.50	224.50	224.50	224.50	1,532
2022-03-03	230.00	230.00	230.00	230.00	4,839
2022-03-02	230.58	230.58	230.58	230.58	4,745
2022-03-01	226.50	226.50	226.50	226.50	2,489
2022-02-28	231.50	231.50	231.50	231.50	5,125
2022-02-25	229.50	229.50	229.50	229.50	1,140
2022-02-24	228.00	228.00	228.00	228.00	11,822
2022-02-23	254.50	254.50	254.50	254.50	15,801
2022-02-22	239.00	239.00	239.00	239.00	11,988
2022-02-21	241.50	241.50	241.50	241.50	7,818
2022-02-18	231.00	231.00	231.00	231.00	1,072
2022-02-17	231.50	231.50	231.50	231.50	5,220
2022-02-16	225.00	225.00	225.00	225.00	2,980
2022-02-15	230.50	230.50	230.50	230.50	2,885
2022-02-14	227.00	227.00	227.00	227.00	2,821
2022-02-11	240.50	240.50	240.50	240.50	3,259
2022-02-10	240.50	240.50	240.50	240.50	2,590
2022-02-09	240.00	240.00	240.00	240.00	2,657
2022-02-08	231.50	231.50	231.50	231.50	1,193
2022-02-07	233.50	233.50	233.50	233.50	2,312
2022-02-04	237.00	237.00	237.00	237.00	1,987
2022-02-03	242.00	242.00	242.00	242.00	2,147
2022-02-02	251.50	251.50	251.50	251.50	4,364
2022-02-01	240.50	240.50	240.50	240.50	6,153
2022-01-31	237.00	237.00	237.00	237.00	1,931
2022-01-28	231.50	231.50	231.50	231.50	2,784
2022-01-27	233.00	233.00	233.00	233.00	2,649
2022-01-26	237.00	237.00	237.00	237.00	587
2022-01-25	229.00	229.00	229.00	229.00	8,506
2022-01-24	225.50	225.50	225.50	225.50	7,741
2022-01-21	243.50	243.50	243.50	243.50	2,389
2022-01-20	248.00	248.00	248.00	248.00	3,830
2022-01-19	243.50	243.50	243.50	243.50	2,764
2022-01-18	240.50	240.50	240.50	240.50	2,296
2022-01-17	247.50	247.50	247.50	247.50	1,082
2022-01-14	251.00	251.00	251.00	251.00	1,066
2022-01-13	260.50	260.50	260.50	260.50	5,707
2022-01-12	261.00	261.00	261.00	261.00	4,333
2022-01-11	250.00	250.00	250.00	250.00	2,494
2022-01-10	251.00	251.00	251.00	251.00	1,206
2022-01-07	264.50	264.50	264.50	264.50	5,105
2022-01-06	280.00	280.00	280.00	280.00	0
2022-01-05	280.00	280.00	280.00	280.00	1,495
2022-01-04	278.00	278.00	278.00	278.00	2,297
2022-01-03	274.50	274.50	274.50	274.50	0
2021-12-31	274.50	274.50	274.50	274.50	0
2021-12-30	272.50	272.50	272.50	272.50	1,249
2021-12-29	266.00	266.00	266.00	266.00	745
2021-12-28	266.00	266.00	266.00	266.00	0
2021-12-27	266.00	266.00	266.00	266.00	0
2021-12-24	266.00	266.00	266.00	266.00	0
2021-12-23	266.00	266.00	266.00	266.00	900
2021-12-22	254.50	254.50	254.50	254.50	3,742
2021-12-21	253.00	253.00	253.00	253.00	2,659
2021-12-20	248.50	248.50	248.50	248.50	2,169
2021-12-17	256.00	256.00	256.00	256.00	2,128
2021-12-16	254.00	254.00	254.00	254.00	5,878
2021-12-15	249.00	249.00	249.00	249.00	1,377
2021-12-14	252.00	252.00	252.00	252.00	1,803
2021-12-13	257.00	257.00	257.00	257.00	2,498
2021-12-10	258.00	258.00	258.00	258.00	1,042
2021-12-09	258.00	258.00	258.00	258.00	3,318
2021-12-08	257.50	257.50	257.50	257.50	3,500
2021-12-07	247.50	247.50	247.50	247.50	983
2021-12-06	235.00	235.00	235.00	235.00	3,022
2021-12-03	240.04	240.04	240.04	240.04	5,340
2021-12-02	244.50	244.50	244.50	244.50	4,779
2021-12-01	246.00	246.00	246.00	246.00	1,926
2021-11-30	243.00	243.00	243.00	243.00	1,537
2021-11-29	241.50	241.50	241.50	241.50	1,285
2021-11-26	238.50	238.50	238.50	238.50	1,289
2021-11-25	248.50	248.50	248.50	248.50	4,153
2021-11-24	243.00	243.00	243.00	243.00	4,543
2021-11-23	249.00	249.00	249.00	249.00	1,836
2021-11-22	249.00	249.00	249.00	249.00	591
2021-11-19	256.50	256.50	256.50	256.50	2,365
2021-11-18	254.50	254.50	254.50	254.50	2,011
2021-11-17	251.50	251.50	251.50	251.50	2,005
2021-11-16	248.91	248.91	248.91	248.91	956
2021-11-15	247.00	247.00	247.00	247.00	1,494
2021-11-12	245.50	245.50	245.50	245.50	714
2021-11-11	239.70	239.70	239.70	239.70	3,526
2021-11-10	238.65	238.65	238.65	238.65	3,312
2021-11-09	238.90	238.90	238.90	238.90	2,259
2021-11-08	236.00	236.00	236.00	236.00	2,281
2021-11-05	229.89	229.89	229.89	229.89	1,701
2021-11-04	230.00	230.00	230.00	230.00	3,333
2021-11-03	224.91	224.91	224.91	224.91	2,157
2021-11-02	224.00	224.00	224.00	224.00	922
2021-11-01	220.50	220.50	220.50	220.50	622
2021-10-29	217.00	217.00	217.00	217.00	217
2021-10-28	232.50	232.50	232.50	232.50	4,212
2021-10-27	224.00	224.00	224.00	224.00	1,791
2021-10-26	217.50	217.50	217.50	217.50	685
2021-10-25	214.00	214.00	214.00	214.00	838
2021-10-22	218.50	218.50	218.50	218.50	1,105
2021-10-21	216.50	216.50	216.50	216.50	1,320
2021-10-20	214.50	214.50	214.50	214.50	1,005
2021-10-19	214.50	214.50	214.50	214.50	2,000
2021-10-18	215.00	215.00	215.00	215.00	130
2021-10-15	214.00	214.00	214.00	214.00	531
2021-10-14	211.50	211.50	211.50	211.50	1,963
2021-10-13	207.00	207.00	207.00	207.00	1,481
2021-10-12	199.60	199.60	199.60	199.60	618
2021-10-11	199.00	199.00	199.00	199.00	2,798
2021-10-08	200.50	200.50	200.50	200.50	7,070
2021-10-07	201.00	201.00	201.00	201.00	2,408
2021-10-06	197.40	197.40	197.40	197.40	7,527
2021-10-05	196.60	196.60	196.60	196.60	1,601
2021-10-04	199.00	199.00	199.00	199.00	1,169
2021-10-01	198.20	198.20	198.20	198.20	1,834
2021-09-30	200.00	200.00	200.00	200.00	1,758
2021-09-29	196.80	196.80	196.80	196.80	53
2021-09-28	199.40	199.40	199.40	199.40	2,278
2021-09-27	207.00	207.00	207.00	207.00	5,004
2021-09-24	213.00	213.00	213.00	213.00	4,042
2021-09-23	220.00	220.00	220.00	220.00	2,410
2021-09-22	216.00	216.00	216.00	216.00	1,732
2021-09-21	209.00	209.00	209.00	209.00	3,660
2021-09-20	212.50	212.50	212.50	212.50	57,285
2021-09-17	221.00	221.00	221.00	221.00	10,312
2021-09-16	216.50	216.50	216.50	216.50	2,082
2021-09-15	213.50	213.50	213.50	213.50	1,556
2021-09-14	221.50	221.50	221.50	221.50	1,386
2021-09-13	220.50	220.50	220.50	220.50	1,511
2021-09-10	220.00	220.00	220.00	220.00	4,413
2021-09-09	225.50	225.50	225.50	225.50	4,524
2021-09-08	224.00	224.00	224.00	224.00	1,629
2021-09-07	229.50	229.50	229.50	229.50	361
2021-09-06	229.50	229.50	229.50	229.50	1,915
2021-09-03	223.00	223.00	223.00	223.00	3,254
2021-09-02	223.00	223.00	223.00	223.00	1,396
2021-09-01	219.50	219.50	219.50	219.50	2,244
2021-08-31	220.50	220.50	220.50	220.50	2,173
2021-08-30	212.00	212.00	212.00	212.00	0
2021-08-27	212.00	212.00	212.00	212.00	294
2021-08-26	209.00	209.00	209.00	209.00	259
2021-08-25	211.50	211.50	211.50	211.50	1,477
2021-08-24	214.50	214.50	214.50	214.50	139
2021-08-23	217.50	217.50	217.50	217.50	3,238
2021-08-20	221.00	221.00	221.00	221.00	5,878
2021-08-19	210.00	210.00	210.00	210.00	252
2021-08-18	210.50	210.50	210.50	210.50	556
2021-08-17	206.00	206.00	206.00	206.00	8,591
2021-08-16	208.50	208.50	208.50	208.50	2,355
2021-08-13	212.50	212.50	212.50	212.50	746
2021-08-12	214.00	214.00	214.00	214.00	1,228
2021-08-11	214.00	214.00	214.00	214.00	5,604
2021-08-10	211.50	211.50	211.50	211.50	5,581
2021-08-09	202.00	202.00	202.00	202.00	1,432
2021-08-06	205.50	205.50	205.50	205.50	2,125
2021-08-05	212.50	212.50	212.50	212.50	505
2021-08-04	212.50	212.50	212.50	212.50	3,677
2021-08-03	207.00	207.00	207.00	207.00	989
2021-08-02	208.50	208.50	208.50	208.50	999
2021-07-30	208.50	208.50	208.50	208.50	25,286
2021-07-29	207.50	207.50	207.50	207.50	191
2021-07-28	202.00	202.00	202.00	202.00	1,210
2021-07-27	205.00	205.00	205.00	205.00	1,497
2021-07-26	206.00	206.00	206.00	206.00	891
2021-07-23	206.50	206.50	206.50	206.50	1,655
2021-07-22	203.50	203.50	203.50	203.50	2,049
2021-07-21	202.00	202.00	202.00	202.00	216
2021-07-20	195.40	195.40	195.40	195.40	1,447
2021-07-19	194.40	194.40	194.40	194.40	1,683
2021-07-16	195.60	195.60	195.60	195.60	1,440
2021-07-15	193.80	193.80	193.80	193.80	851
2021-07-14	194.60	194.60	194.60	194.60	489
2021-07-13	192.80	192.80	192.80	192.80	1,001
2021-07-12	188.80	188.80	188.80	188.80	900
2021-07-09	184.80	184.80	184.80	184.80	590
2021-07-08	181.80	181.80	181.80	181.80	787
2021-07-07	177.40	177.40	177.40	177.40	299
2021-07-06	177.00	177.00	177.00	177.00	278
2021-07-05	177.80	177.80	177.80	177.80	686
2021-07-02	175.20	175.20	175.20	175.20	4,310
2021-07-01	172.00	172.00	172.00	172.00	11,376
2021-06-30	171.60	171.60	171.60	171.60	3,902
2021-06-29	170.00	170.00	170.00	170.00	6,359
2021-06-28	167.80	167.80	167.80	167.80	5,062
2021-06-25	167.40	167.40	167.40	167.40	0
2021-06-24	167.40	167.40	167.40	167.40	5,963
2021-06-23	165.40	165.40	165.40	165.40	6,815
2021-06-22	165.00	165.00	165.00	165.00	1,696
2021-06-21	167.60	167.60	167.60	167.60	889
2021-06-18	167.80	167.80	167.80	167.80	1,214
2021-06-17	171.60	171.60	171.60	171.60	2,185
2021-06-16	170.80	170.80	170.80	170.80	1,425
2021-06-15	171.80	171.80	171.80	171.80	1,135
2021-06-14	171.00	171.00	171.00	171.00	1,639
2021-06-11	174.80	174.80	174.80	174.80	2,017
2021-06-10	173.20	173.20	173.20	173.20	715
2021-06-09	174.40	174.40	174.40	174.40	6,182
2021-06-08	176.00	176.00	176.00	176.00	3,246
2021-06-07	178.20	178.20	178.20	178.20	3,569
2021-06-04	180.00	180.00	180.00	180.00	1,703
2021-06-03	179.20	179.20	179.20	179.20	3,007
2021-06-02	179.40	179.40	179.40	179.40	3,894
2021-06-01	178.40	178.40	178.40	178.40	2,607
2021-05-28	181.00	181.00	181.00	181.00	7,768
2021-05-27	192.40	192.40	192.40	192.40	97,707
2021-05-26	197.60	197.60	197.60	197.60	7,944
2021-05-25	198.00	198.00	198.00	198.00	8,748
2021-05-24	194.00	194.00	194.00	194.00	22,019
2021-05-21	196.00	196.00	196.00	196.00	4,117
2021-05-20	197.00	197.00	197.00	197.00	7,486
2021-05-19	193.40	193.40	193.40	193.40	3,079
2021-05-18	198.00	198.00	198.00	198.00	1,461
2021-05-17	198.20	198.20	198.20	198.20	4,971
2021-05-14	198.60	198.60	198.60	198.60	4,323
2021-05-13	196.00	196.00	196.00	196.00	0
2021-05-12	196.00	196.00	196.00	196.00	3,686
2021-05-11	191.40	191.40	191.40	191.40	3,067
2021-05-10	196.40	196.40	196.40	196.40	3,235
2021-05-07	195.20	195.20	195.20	195.20	7,103
2021-05-06	197.60	197.60	197.60	197.60	2,935
2021-05-05	194.40	194.40	194.40	194.40	7,593
2021-05-04	190.40	190.40	190.40	190.40	4,889
2021-04-30	190.20	190.20	190.20	190.20	2,579
2021-04-29	181.60	181.60	181.60	181.60	2,615
2021-04-28	177.80	177.80	177.80	177.80	3,333
2021-04-27	178.00	178.00	178.00	178.00	1,666
2021-04-26	178.40	178.40	178.40	178.40	1,653
2021-04-23	173.00	173.00	173.00	173.00	1,021
2021-04-22	173.20	173.20	173.20	173.20	982
2021-04-21	172.20	172.20	172.20	172.20	2,075
2021-04-20	175.20	175.20	175.20	175.20	1,022
2021-04-19	176.00	176.00	176.00	176.00	1,342
2021-04-16	177.00	177.00	177.00	177.00	2,438
2021-04-15	177.60	177.60	177.60	177.60	1,216
2021-04-14	180.60	180.60	180.60	180.60	627
2021-04-13	181.60	181.60	181.60	181.60	764
2021-04-12	181.60	181.60	181.60	181.60	1,655
2021-04-09	178.60	178.60	178.60	178.60	1,275
2021-04-08	173.80	173.80	173.80	173.80	1,017
2021-04-07	166.20	166.20	166.20	166.20	2,100
2021-04-06	158.00	158.00	158.00	158.00	318
2021-04-01	159.40	159.40	159.40	159.40	146
2021-03-31	161.20	161.20	161.20	161.20	105
2021-03-30	155.80	155.80	155.80	155.80	128
2021-03-29	155.80	155.80	155.80	155.80	100
2021-03-26	159.60	159.60	159.60	159.60	0
2021-03-25	159.60	159.60	159.60	159.60	83
2021-03-24	159.00	159.00	159.00	159.00	176
2021-03-23	163.20	163.20	163.20	163.20	387
2021-03-22	165.20	165.20	165.20	165.20	30
2021-03-19	163.60	163.60	163.60	163.60	176
2021-03-18	161.00	161.00	161.00	161.00	157
2021-03-17	163.80	163.80	163.80	163.80	235
2021-03-16	164.80	164.80	164.80	164.80	106
2021-03-15	165.80	165.80	165.80	165.80	1,416
2021-03-12	165.00	165.00	165.00	165.00	106
2021-03-11	165.60	165.60	165.60	165.60	271
2021-03-10	166.00	166.00	166.00	166.00	106
2021-03-09	164.40	164.40	164.40	164.40	426
2021-03-08	163.40	163.40	163.40	163.40	11,558
2021-03-05	159.80	159.80	159.80	159.80	694
2021-03-04	160.00	160.00	160.00	160.00	85
2021-03-03	160.00	160.00	160.00	160.00	206
2021-03-02	154.40	154.40	154.40	154.40	266
2021-03-01	152.60	152.60	152.60	152.60	306
2021-02-26	149.80	149.80	149.80	149.80	197
2021-02-25	151.80	151.80	151.80	151.80	394
2021-02-24	153.00	153.00	153.00	153.00	468
2021-02-23	155.00	155.00	155.00	155.00	1,999
2021-02-22	156.40	156.40	156.40	156.40	213
2021-02-19	154.60	154.60	154.60	154.60	431
2021-02-18	154.80	154.80	154.80	154.80	943
2021-02-17	152.80	152.80	152.80	152.80	337
2021-02-16	152.20	152.20	152.20	152.20	578
2021-02-15	147.80	147.80	147.80	147.80	328
2021-02-12	140.60	140.60	140.60	140.60	1,900
2021-02-11	140.00	140.00	140.00	140.00	121
2021-02-10	139.80	139.80	139.80	139.80	212
2021-02-09	141.00	141.00	141.00	141.00	340
2021-02-08	141.80	141.80	141.80	141.80	0
2021-02-05	141.80	141.80	141.80	141.80	0
2021-02-04	141.80	141.80	141.80	141.80	206
2021-02-03	141.20	141.20	141.20	141.20	212
2021-02-02	136.40	136.40	136.40	136.40	0
2021-02-01	136.40	136.40	136.40	136.40	32
2021-01-29	134.40	134.40	134.40	134.40	318
2021-01-28	131.20	131.20	131.20	131.20	106
2021-01-27	135.20	135.20	135.20	135.20	3
2021-01-26	134.40	134.40	134.40	134.40	100
2021-01-25	135.00	135.00	135.00	135.00	227
2021-01-22	136.00	136.00	136.00	136.00	424
2021-01-21	138.20	138.20	138.20	138.20	418
2021-01-20	141.60	141.60	141.60	141.60	106
2021-01-19	141.20	141.20	141.20	141.20	142
2021-01-18	139.40	139.40	139.40	139.40	225
2021-01-15	140.40	140.40	140.40	140.40	136
2021-01-14	140.40	140.40	140.40	140.40	212
2021-01-13	140.00	140.00	140.00	140.00	1,928
2021-01-12	136.00	136.00	136.00	136.00	54
2021-01-11	136.60	136.60	136.60	136.60	8,454
2021-01-08	133.80	133.80	133.80	133.80	386
2021-01-07	133.80	133.80	133.80	133.80	268
2021-01-06	130.00	130.00	130.00	130.00	0
2021-01-05	130.00	130.00	130.00	130.00	5
2021-01-04	132.00	132.00	132.00	132.00	2,182
2020-12-31	131.20	131.20	131.20	131.20	0
2020-12-30	131.20	131.20	131.20	131.20	1,673
2020-12-29	132.00	132.00	132.00	132.00	99
2020-12-24	130.20	130.20	130.20	130.20	0
2020-12-23	130.20	130.20	130.20	130.20	0
2020-12-22	130.20	130.20	130.20	130.20	100
2020-12-21	129.20	129.20	129.20	129.20	216
2020-12-18	130.80	130.80	130.80	130.80	382
2020-12-17	128.97	128.97	128.97	128.97	974
2020-12-16	126.20	126.20	126.20	126.20	152
2020-12-15	125.40	125.40	125.40	125.40	163
2020-12-14	127.00	127.00	127.00	127.00	135
2020-12-11	123.00	123.00	123.00	123.00	256
2020-12-10	126.20	126.20	126.20	126.20	212
2020-12-09	127.40	127.40	127.40	127.40	857
2020-12-08	123.20	123.20	123.20	123.20	212
2020-12-07	124.20	124.20	124.20	124.20	212
2020-12-04	123.40	123.40	123.40	123.40	237
2020-12-03	122.40	122.40	122.40	122.40	106
2020-12-02	122.60	122.60	122.60	122.60	297
2020-12-01	125.00	125.00	125.00	125.00	212
2020-11-30	125.00	125.00	125.00	125.00	106
2020-11-27	125.00	125.00	125.00	125.00	100
2020-11-26	124.80	124.80	124.80	124.80	168
2020-11-25	127.40	127.40	127.40	127.40	581
2020-11-24	132.00	132.00	132.00	132.00	0
2020-11-23	132.00	132.00	132.00	132.00	148
2020-11-20	131.20	131.20	131.20	131.20	128
2020-11-19	132.00	132.00	132.00	132.00	162
2020-11-18	134.00	134.00	134.00	134.00	24
2020-11-17	133.80	133.80	133.80	133.80	3,465
2020-11-16	133.80	133.80	133.80	133.80	318
2020-11-13	128.00	128.00	128.00	128.00	815
2020-11-12	129.20	129.20	129.20	129.20	574
2020-11-11	134.40	134.40	134.40	134.40	515
2020-11-10	134.60	134.60	134.60	134.60	180
2020-11-09	130.40	130.40	130.40	130.40	156
2020-11-06	124.80	124.80	124.80	124.80	228
2020-11-05	124.00	124.00	124.00	124.00	332
2020-11-04	120.00	120.00	120.00	120.00	3,087
2020-11-03	120.60	120.60	120.60	120.60	426
2020-11-02	117.00	117.00	117.00	117.00	469
2020-10-30	116.40	116.40	116.40	116.40	154
2020-10-29	117.00	117.00	117.00	117.00	338
2020-10-28	113.80	113.80	113.80	113.80	912
2020-10-27	118.80	118.80	118.80	118.80	156
2020-10-26	120.60	120.60	120.60	120.60	218
2020-10-23	125.40	125.40	125.40	125.40	341
2020-10-22	122.40	122.40	122.40	122.40	212
2020-10-21	122.40	122.40	122.40	122.40	3,571
2020-10-20	124.60	124.60	124.60	124.60	344
2020-10-16	120.20	120.20	120.20	120.20	106
2020-10-15	117.80	117.80	117.80	117.80	159
2020-10-14	119.00	119.00	119.00	119.00	0
2020-10-13	119.00	119.00	119.00	119.00	10
2020-10-12	120.20	120.20	120.20	120.20	106
2020-10-09	122.00	122.00	122.00	122.00	212
2020-10-08	124.80	124.80	124.80	124.80	206
2020-10-07	122.20	122.20	122.20	122.20	106
2020-10-06	122.80	122.80	122.80	122.80	106
2020-10-05	122.20	122.20	122.20	122.20	126
2020-10-02	118.04	118.04	118.04	118.04	684
2020-10-01	115.40	115.40	115.40	115.40	350
2020-09-30	115.80	115.80	115.80	115.80	106
2020-09-29	115.00	115.00	115.00	115.00	106
2020-09-28	115.20	115.20	115.20	115.20	212
2020-09-25	113.20	113.20	113.20	113.20	48
2020-09-24	115.20	115.20	115.20	115.20	51
2020-09-23	117.80	117.80	117.80	117.80	50
2020-09-22	117.40	117.40	117.40	117.40	1,000
2020-09-21	123.20	123.20	123.20	123.20	0
2020-09-18	123.20	123.20	123.20	123.20	10,132
2020-09-17	123.20	123.20	123.20	123.20	272
2020-09-16	124.00	124.00	124.00	124.00	262
2020-09-15	125.20	125.20	125.20	125.20	220
2020-09-14	123.00	123.00	123.00	123.00	29
2020-09-11	123.00	123.00	123.00	123.00	29
2020-04-03	81.50	81.50	81.50	81.50	0
2020-04-02	81.50	81.50	81.50	81.50	116
2020-04-01	81.50	81.50	81.50	81.50	102

Share	Price	Change
Trinity (TRIN)	51.50	43.06%
Alpha Financial Markets Consulting (AFM)	462.50	38.06%
Redx Pharma (REDX)	14.50	31.58%
Wishbone (WSBN)	1.40	16.67%
Altitude Group (ALT)	36.50	15.87%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Global Petroleum (GBP)	0.115	-23.33%
Horizonte Minerals (HZM)	0.325	-20.73%
Intelligent Ultrasound (IUG)	7.25	-17.14%
Deltic Energy (DELT)	17.75	-12.99%

Share	Price	Volume
Cap-xx (CPX)	0.0885	377,802,343
Tower Resources (TRP)	0.022	361,539,213
Mosman Oil Gas (MSMN)	0.0175	263,463,229
Supply@me Cap (SYME)	0.025	220,543,160
Baron Oil (BOIL)	0.065	187,117,462