Wt Broad Commod Share History

Wt Broad Commod Share Price history. The following table shows end-of-day data AGCP historical share prices for Wt Broad Commod, 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.

AGCP.L
Share Price AGCP.L
Charts AGCP.L
Trades AGCP.L
History Compare
AGCP.L AGCP.L
Share News AGCP.L
RNS AGCP.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-13	900.25	900.25	900.25	900.50	2,535
2024-05-10	897.75	900.63	897.75	900.63	0
2024-05-09	896.25	897.75	896.25	897.75	0
2024-05-08	897.63	897.63	896.25	896.25	0
2024-05-07	883.00	897.63	883.00	897.63	0
2024-05-06	883.00	883.00	883.00	883.00	0
2024-05-03	883.50	883.50	883.00	883.00	0
2024-05-02	884.00	884.00	884.00	883.50	843
2024-05-01	893.50	893.50	885.50	885.50	0
2024-04-30	888.75	888.75	888.75	893.50	346
2024-04-29	907.38	907.38	901.13	901.13	0
2024-04-26	899.50	907.38	899.50	907.38	0
2024-04-25	907.38	907.38	899.50	899.50	0
2024-04-24	902.38	907.38	902.38	907.38	0
2024-04-23	912.38	912.38	902.38	902.38	0
2024-04-22	907.25	912.38	907.25	912.38	0
2024-04-19	898.75	907.25	898.75	907.25	0
2024-04-18	896.50	896.50	896.50	898.75	282
2024-04-17	898.75	903.00	898.75	905.00	776
2024-04-16	901.88	904.38	901.88	904.38	0
2024-04-15	911.75	911.75	901.88	901.88	0
2024-04-12	894.88	911.75	894.88	911.75	0
2024-04-11	895.38	895.38	894.88	894.88	0
2024-04-10	890.38	895.38	890.38	895.38	0
2024-04-09	887.75	890.38	887.75	890.38	0
2024-04-08	887.75	887.75	887.75	887.75	180
2024-04-05	880.00	892.63	880.00	892.63	0
2024-04-04	881.00	881.00	880.75	880.00	2,283
2024-04-03	882.25	882.25	882.25	881.50	4,000
2024-04-02	859.38	876.63	859.38	876.63	31,810
2024-04-01	859.38	859.38	859.38	859.38	0
2024-03-29	859.38	859.38	859.38	859.38	0
2024-03-28	858.50	858.50	858.50	859.38	2,529
2024-03-27	855.38	855.38	851.38	851.38	0
2024-03-26	858.50	858.50	855.38	855.38	0
2024-03-25	856.63	858.50	856.63	858.50	0
2024-03-22	854.63	856.63	854.63	856.63	0
2024-03-21	850.13	854.63	850.13	854.63	0
2024-03-20	850.00	850.00	850.00	850.13	3,375
2024-03-19	854.00	854.00	853.63	853.63	0
2024-03-18	851.13	854.00	851.13	854.00	0
2024-03-15	845.38	851.13	845.38	851.13	0
2024-03-14	842.50	845.38	842.50	845.38	0
2024-03-13	841.00	841.00	841.00	842.50	7,259
2024-03-12	836.63	838.00	836.63	838.00	0
2024-03-11	827.00	836.63	827.00	836.63	4,920
2024-03-08	837.63	837.63	827.00	827.00	5,000
2024-03-07	837.75	837.75	837.63	837.63	0
2024-03-06	836.75	836.75	836.75	837.75	700
2024-03-05	832.75	832.75	832.75	833.75	707
2024-03-04	837.13	840.50	837.13	840.50	0
2024-03-01	834.63	837.13	834.63	837.13	0
2024-02-29	830.75	834.63	830.75	834.63	8,496
2024-02-28	828.63	830.75	828.63	830.75	0
2024-02-27	819.63	828.63	819.63	828.63	0
2024-02-26	820.75	820.75	819.63	819.63	0
2024-02-23	829.00	829.00	820.75	820.75	0
2024-02-22	830.88	830.88	829.00	829.00	0
2024-02-21	830.00	830.50	830.00	830.88	1,200
2024-02-20	829.50	829.50	822.75	822.75	0
2024-02-19	829.88	829.88	829.50	829.50	0
2024-02-16	827.38	829.88	827.38	829.88	0
2024-02-15	829.38	829.38	827.38	827.38	0
2024-02-14	831.38	831.38	829.38	829.38	0
2024-02-13	833.75	833.75	831.38	831.38	0
2024-02-12	832.63	833.75	832.63	833.75	0
2024-02-09	832.25	832.25	831.75	832.63	2,616
2024-02-08	832.00	834.50	832.00	834.50	0
2024-02-07	833.63	833.63	832.00	832.00	0
2024-02-06	833.50	833.63	833.50	833.63	0
2024-02-05	830.88	833.50	830.88	833.50	0
2024-02-02	839.38	839.38	830.88	830.88	0
2024-02-01	841.88	841.88	839.38	839.38	0
2024-01-31	841.50	841.50	841.50	841.88	1,000
2024-01-30	839.00	845.13	839.00	845.13	0
2024-01-29	837.38	839.00	837.38	839.00	0
2024-01-26	839.50	839.50	837.38	837.38	0
2024-01-25	836.88	839.50	836.88	839.50	0
2024-01-24	834.88	836.88	834.88	836.88	0
2024-01-23	824.63	834.88	824.63	834.88	0
2024-01-22	829.25	829.25	824.63	824.63	0
2024-01-19	826.88	829.25	826.88	829.25	0
2024-01-18	826.13	826.88	826.13	826.88	0
2024-01-17	834.25	834.25	826.13	826.13	0
2024-01-16	832.63	834.25	832.63	834.25	0
2024-01-15	834.00	834.00	832.63	832.63	0
2024-01-12	837.88	837.88	834.00	834.00	0
2024-01-11	838.25	838.25	838.25	837.88	253
2024-01-10	836.75	836.75	831.75	831.75	0
2024-01-09	834.00	834.00	834.00	836.75	998
2024-01-08	830.25	830.25	830.25	823.88	1,000
2024-01-05	834.38	838.50	834.38	838.50	0
2024-01-04	842.75	842.75	834.38	834.38	0
2024-01-03	843.50	843.50	842.75	842.75	0
2024-01-02	844.50	844.50	843.50	843.50	0
2024-01-01	844.50	844.50	844.50	844.50	0
2023-12-29	852.38	852.38	844.50	844.50	0
2023-12-28	849.63	852.38	849.63	852.38	0
2023-12-27	847.75	849.63	847.75	849.63	0
2023-12-26	847.75	847.75	847.75	847.75	0
2023-12-25	847.75	847.75	847.75	847.75	0
2023-12-22	848.75	848.75	847.75	847.75	0
2023-12-21	852.00	852.00	848.75	848.75	0
2023-12-20	846.75	852.00	846.75	852.00	0
2023-12-19	852.50	852.50	846.75	846.75	0
2023-12-18	843.13	852.50	843.13	852.50	0
2023-12-15	839.75	842.00	839.75	843.13	1,244
2023-12-14	835.13	837.38	835.13	837.38	0
2023-12-13	834.38	835.13	834.38	835.13	0
2023-12-12	837.38	837.38	834.38	834.38	0
2023-12-11	846.75	846.75	837.38	837.38	0
2023-12-08	840.75	846.75	840.75	846.75	0
2023-12-07	842.50	842.50	841.50	840.75	302
2023-12-06	854.63	854.63	842.00	842.00	0
2023-12-05	859.13	859.13	854.63	854.63	0
2023-12-04	869.75	869.75	859.13	859.13	0
2023-12-01	866.75	869.75	866.75	869.75	0
2023-11-30	869.75	869.75	866.75	866.75	0
2023-11-29	869.50	869.75	869.50	869.75	0
2023-11-28	863.50	869.50	863.50	869.50	0
2023-11-27	870.63	870.63	863.50	863.50	0
2023-11-24	876.88	876.88	870.63	870.63	0
2023-11-23	879.00	879.00	876.88	876.88	0
2023-11-22	883.75	883.75	879.00	879.00	0
2023-11-21	882.75	883.50	882.75	883.75	1,025
2023-11-20	879.50	883.50	879.50	883.50	0
2023-11-17	879.00	879.00	879.00	879.50	500
2023-11-16	877.75	877.75	877.75	880.50	350
2023-11-15	892.88	892.88	891.38	891.38	0
2023-11-14	899.13	899.13	892.88	892.88	0
2023-11-13	893.63	899.13	893.63	899.13	0
2023-11-10	893.50	893.63	893.50	893.63	0
2023-11-09	893.50	894.75	893.50	893.50	7,205
2023-11-08	900.75	900.75	897.13	897.13	0
2023-11-07	900.50	900.50	900.50	900.75	2,096
2023-11-06	907.00	907.00	907.00	907.75	540
2023-11-03	918.00	918.00	918.00	908.63	160
2023-11-02	921.00	921.00	919.00	919.00	0
2023-11-01	920.75	920.75	920.75	921.00	1,200
2023-10-31	920.63	923.50	920.63	923.50	0
2023-10-30	923.88	923.88	923.88	923.88	0
2023-10-27	920.75	923.88	920.75	923.88	0
2023-10-26	918.38	920.75	918.38	920.75	0
2023-10-25	915.63	918.38	915.63	918.38	0
2023-10-24	923.88	923.88	915.63	915.63	0
2023-10-23	938.88	938.88	923.88	923.88	0
2023-10-20	926.63	938.88	926.63	938.88	0
2023-10-19	926.63	926.63	926.63	926.63	0
2023-10-18	914.38	926.63	914.38	926.63	0
2023-10-17	915.75	915.75	914.38	914.38	0
2023-10-16	919.00	919.00	915.75	915.75	0
2023-10-13	895.25	919.00	895.25	919.00	0
2023-10-12	887.38	895.25	887.38	895.25	0
2023-10-11	895.25	895.25	887.38	887.38	0
2023-10-10	901.13	901.13	895.25	895.25	0
2023-10-09	889.00	901.13	889.00	901.13	0
2023-10-06	887.75	889.00	887.75	889.00	0
2023-10-05	887.75	887.75	887.75	887.75	105
2023-10-04	913.00	913.00	897.75	897.75	0
2023-10-03	910.25	910.25	910.25	913.00	1,171
2023-10-02	915.75	915.75	915.75	912.13	113
2023-09-29	927.38	927.38	921.38	921.38	0
2023-09-28	926.75	926.75	926.75	927.38	350
2023-09-27	923.38	931.00	923.38	931.00	0
2023-09-26	922.13	923.38	922.13	923.38	0
2023-09-25	924.75	924.75	924.75	922.13	1,500
2023-09-22	923.88	924.75	923.88	924.75	0
2023-09-21	923.13	923.88	923.13	923.88	0
2023-09-20	925.88	925.88	923.13	923.13	0
2023-09-19	922.38	925.88	922.38	925.88	0
2023-09-18	923.88	923.88	922.38	922.38	0
2023-09-15	924.13	924.13	923.88	923.88	0
2023-09-14	915.00	915.00	915.00	924.13	300
2023-09-13	912.00	912.00	911.50	911.50	0
2023-09-12	904.88	912.00	904.88	912.00	0
2023-09-11	904.00	904.00	904.00	904.88	2,500
2023-09-08	904.00	906.00	904.00	906.00	0
2023-09-07	904.00	904.00	904.00	904.00	7,276
2023-09-06	904.63	904.63	903.50	903.50	0
2023-09-05	903.50	903.50	903.50	904.63	1,451
2023-09-04	897.88	897.88	893.75	893.75	0
2023-09-01	888.00	897.88	888.00	897.88	0
2023-08-31	888.00	888.00	888.00	888.00	6,021
2023-08-30	889.88	889.88	881.13	881.13	0
2023-08-29	887.75	889.88	887.75	889.88	0
2023-08-28	887.75	887.75	887.75	887.75	0
2023-08-25	876.75	887.75	876.75	887.75	0
2023-08-24	873.00	876.75	873.00	876.75	7,586
2023-08-23	864.13	871.38	864.13	871.38	0
2023-08-22	868.00	868.00	864.13	864.13	0
2023-08-21	865.50	868.00	865.50	868.00	0
2023-08-18	863.00	863.00	863.00	865.50	5,842
2023-08-17	862.38	863.63	862.38	863.63	0
2023-08-16	862.00	862.38	862.00	862.38	0
2023-08-15	872.50	872.50	862.00	862.00	0
2023-08-14	878.13	878.13	872.50	872.50	9,438
2023-08-11	880.13	880.13	878.13	878.13	0
2023-08-10	881.13	881.13	880.13	880.13	0
2023-08-09	872.38	881.13	872.38	881.13	0
2023-08-08	872.63	872.63	872.38	872.38	0
2023-08-07	875.88	875.88	872.63	872.63	0
2023-08-04	875.88	875.88	875.88	875.88	0
2023-08-03	873.13	875.88	873.13	875.88	0
2023-08-02	881.63	881.63	873.13	873.13	0
2023-08-01	879.13	881.63	879.13	881.63	0
2023-07-31	880.50	880.50	879.13	879.13	0
2023-07-28	879.25	880.50	879.25	880.50	0
2023-07-27	882.25	882.25	879.25	879.25	6,938
2023-07-26	880.00	880.00	880.00	878.25	2,500
2023-07-25	885.63	885.63	885.50	885.50	0
2023-07-24	869.25	885.63	869.25	885.63	0
2023-07-21	869.50	869.50	869.25	869.25	0
2023-07-20	866.75	869.50	866.75	869.50	0
2023-07-19	853.75	866.25	853.75	866.75	1,309
2023-07-18	836.50	844.38	836.50	844.38	0
2023-07-17	838.38	838.38	836.50	836.50	0
2023-07-14	836.50	838.38	836.50	838.38	0
2023-07-13	836.50	836.50	836.50	836.50	6,160
2023-07-12	842.00	842.00	842.00	843.50	2,579
2023-07-11	836.50	836.50	836.50	839.88	1,256
2023-07-10	836.00	840.13	836.00	840.13	0
2023-07-07	836.88	836.88	836.00	836.00	0
2023-07-06	842.00	842.00	836.88	836.88	0
2023-07-05	841.13	842.00	841.13	842.00	0
2023-07-04	844.75	844.75	841.13	841.13	0
2023-07-03	837.50	844.75	837.50	844.75	0
2023-06-30	835.75	835.75	835.75	837.50	1,715
2023-06-29	832.50	832.50	832.50	832.38	400
2023-06-28	837.13	837.13	835.75	835.75	0
2023-06-27	837.25	837.25	837.25	837.13	80
2023-06-26	843.38	845.88	843.38	845.88	0
2023-06-23	842.25	842.25	841.00	843.38	5,675
2023-06-22	854.38	854.38	849.38	849.38	0
2023-06-21	854.38	854.38	854.38	854.38	0
2023-06-20	854.00	854.00	854.00	854.38	1,713
2023-06-19	857.88	860.50	857.88	860.50	0
2023-06-16	846.25	857.88	846.25	857.88	0
2023-06-15	839.50	846.25	839.50	846.25	0
2023-06-14	842.75	842.75	840.75	839.50	2,511
2023-06-13	841.63	842.75	841.63	842.75	0
2023-06-12	847.38	847.38	841.63	841.63	0
2023-06-09	847.88	847.88	847.38	847.38	6,078
2023-06-08	849.75	849.75	847.88	847.88	0
2023-06-07	849.13	849.75	849.13	849.75	0
2023-06-06	848.63	849.13	848.63	849.13	0
2023-06-05	839.13	848.63	839.13	848.63	0
2023-06-02	831.63	839.13	831.63	839.13	0
2023-06-01	830.00	830.00	830.00	831.63	2,119
2023-05-31	834.00	834.00	830.75	830.75	2,479
2023-05-30	840.25	840.25	831.75	834.00	4,344
2023-05-29	850.75	850.75	850.75	850.75	0
2023-05-26	846.75	847.50	846.75	850.75	3,886
2023-05-25	844.75	846.50	844.75	846.00	13,102
2023-05-24	848.38	852.50	848.38	852.50	0
2023-05-23	850.25	850.25	850.25	848.38	1,400
2023-05-22	852.63	852.63	849.13	849.13	0
2023-05-19	848.50	852.63	848.50	852.63	0
2023-05-18	848.00	849.00	845.25	848.50	7,022
2023-05-17	850.75	850.75	846.25	848.00	10,232
2023-05-16	854.88	854.88	849.88	849.88	0
2023-05-15	851.75	852.00	851.75	854.88	1,080
2023-05-12	848.50	849.25	848.50	848.13	5,021
2023-05-11	853.25	853.25	849.88	849.88	0
2023-05-10	850.50	853.25	850.50	853.25	0
2023-05-09	854.00	854.00	854.00	850.50	1,000
2023-05-08	851.38	851.38	851.38	851.38	0
2023-05-05	852.00	852.00	852.00	851.38	820
2023-05-04	844.50	845.50	844.50	845.50	0
2023-05-03	860.63	860.63	844.50	844.50	0
2023-05-02	863.75	863.75	860.63	860.63	0
2023-05-01	863.75	863.75	863.75	863.75	0
2023-04-28	861.50	861.50	861.50	863.75	2,000
2023-04-27	869.50	869.50	869.25	865.13	2,000
2023-04-26	878.63	878.63	874.00	874.00	905
2023-04-25	890.38	890.38	878.63	878.63	0
2023-04-24	889.50	890.38	889.50	890.38	0
2023-04-21	891.25	891.25	889.50	889.50	2,252
2023-04-20	899.25	899.25	894.50	891.25	7,266
2023-04-19	908.50	908.50	903.75	906.63	61,275
2023-04-18	913.25	913.25	913.25	913.50	112
2023-04-17	904.88	910.75	904.88	910.75	0
2023-04-14	903.25	904.88	903.25	904.88	0
2023-04-13	901.75	903.25	901.75	903.25	0
2023-04-12	899.25	901.75	899.25	901.75	0
2023-04-11	893.25	899.25	893.25	899.25	0
2023-04-10	893.25	893.25	893.25	893.25	0
2023-04-07	893.25	893.25	893.25	893.25	0
2023-04-06	893.00	893.00	893.00	893.25	378
2023-04-05	889.75	889.75	889.75	893.88	1,463
2023-04-04	899.63	899.63	888.88	888.88	0
2023-04-03	899.75	899.75	899.75	899.63	438
2023-03-31	884.75	884.75	884.75	887.75	411
2023-03-30	883.63	883.63	880.50	880.50	0
2023-03-29	885.75	885.75	885.75	883.63	173
2023-03-28	882.00	882.00	882.00	882.75	2,267
2023-03-27	874.00	877.25	874.00	877.50	2,922
2023-03-24	879.25	879.25	879.25	877.00	399
2023-03-23	877.88	877.88	871.13	871.13	0
2023-03-22	874.75	877.88	874.75	877.88	0
2023-03-21	873.75	873.75	873.75	874.75	5,932
2023-03-20	879.63	879.63	870.75	870.75	0
2023-03-17	882.38	882.38	879.63	879.63	0
2023-03-16	882.13	882.38	882.13	882.38	0
2023-03-15	897.63	897.63	882.13	882.13	0
2023-03-14	895.75	895.75	895.75	897.63	605
2023-03-13	903.88	903.88	902.75	902.75	0
2023-03-10	916.13	916.13	903.88	903.88	0
2023-03-09	921.50	921.50	921.50	916.13	2
2023-03-08	930.25	930.25	926.13	926.13	0
2023-03-07	930.25	930.25	930.25	930.25	20
2023-03-06	936.75	936.75	929.38	929.38	0
2023-03-03	934.00	936.75	934.00	936.75	0
2023-03-02	932.00	932.00	932.00	934.00	150
2023-03-01	922.25	922.25	922.25	922.38	101
2023-02-28	914.25	914.25	910.38	910.38	0
2023-02-27	920.00	920.00	914.25	914.25	0
2023-02-24	921.50	921.50	921.50	920.00	214
2023-02-23	918.00	918.00	918.00	916.25	2,052
2023-02-22	919.50	919.50	918.13	918.13	0
2023-02-21	918.00	918.00	918.00	919.50	585
2023-02-20	923.75	927.75	923.75	927.75	0
2023-02-17	925.50	925.50	925.50	923.75	622
2023-02-16	927.00	929.38	927.00	929.38	0
2023-02-15	927.63	927.63	927.00	927.00	0
2023-02-14	929.50	929.50	927.63	927.63	0
2023-02-13	933.38	933.38	929.50	929.50	0
2023-02-10	921.25	933.38	921.25	933.38	0
2023-02-09	928.38	928.38	921.25	921.25	0
2023-02-08	932.00	932.00	928.38	928.38	0
2023-02-07	918.75	932.00	918.75	932.00	18,295
2023-02-06	923.25	923.25	923.25	918.75	2
2023-02-03	926.75	931.75	925.25	923.38	2,287
2023-02-02	930.38	930.38	926.50	926.50	0
2023-02-01	940.63	940.63	930.38	930.38	0
2023-01-31	933.63	940.63	933.63	940.63	0
2023-01-30	937.75	937.75	933.63	933.63	0
2023-01-27	940.00	940.00	937.75	937.75	0
2023-01-26	939.50	939.50	939.50	940.00	80
2023-01-25	945.13	945.13	939.63	939.63	0
2023-01-24	940.63	945.13	940.63	945.13	0
2023-01-23	941.63	941.63	940.63	940.63	0
2023-01-20	938.25	938.25	938.25	941.63	43
2023-01-19	944.25	944.25	936.50	936.50	0
2023-01-18	945.00	945.00	944.25	944.25	81
2023-01-17	946.00	946.00	946.00	945.75	1,050
2023-01-16	947.25	951.25	947.25	949.75	993
2023-01-13	945.75	945.75	943.50	947.13	1,050
2023-01-12	932.88	943.75	932.88	943.75	0
2023-01-11	926.00	932.88	926.00	932.88	0
2023-01-10	924.00	926.50	924.00	926.00	593
2023-01-09	932.75	934.75	932.75	931.25	163
2023-01-06	931.50	931.50	931.50	930.75	71
2023-01-05	933.13	936.13	933.13	936.13	0
2023-01-04	957.88	957.88	933.13	933.13	0
2023-01-03	966.75	966.75	966.75	957.88	2,072
2023-01-02	967.00	967.00	967.00	967.00	0
2022-12-30	961.63	967.00	961.63	967.00	0
2022-12-29	964.38	964.38	961.63	961.63	0
2022-12-28	958.75	964.38	958.75	964.38	0
2022-12-27	958.75	958.75	958.75	958.75	0
2022-12-26	958.75	958.75	958.75	958.75	0
2022-12-23	958.25	958.25	958.25	958.75	5
2022-12-22	967.13	967.13	965.50	965.50	0
2022-12-21	951.75	967.13	951.75	967.13	0
2022-12-20	948.00	951.75	948.00	951.75	0
2022-12-19	955.00	955.00	939.75	948.00	425
2022-12-16	955.13	955.25	955.13	955.25	0
2022-12-15	958.75	958.75	958.75	955.13	1,000
2022-12-14	954.25	954.25	954.25	956.00	1
2022-12-13	949.88	960.00	949.88	960.00	0
2022-12-12	946.75	948.75	946.75	949.88	578
2022-12-09	936.63	940.13	936.63	940.13	0
2022-12-08	930.63	936.63	930.63	936.63	0
2022-12-07	941.25	941.25	939.50	930.63	150
2022-12-06	954.63	954.63	930.63	930.63	0
2022-12-05	972.13	972.13	954.63	954.63	0
2022-12-02	978.38	978.38	972.13	972.13	0
2022-12-01	988.50	988.50	988.50	978.38	400
2022-11-30	1,003.00	1,003.00	1,003.00	1,002.25	705
2022-11-29	973.38	990.63	973.38	990.63	0
2022-11-28	973.50	973.75	973.50	973.38	1,998
2022-11-25	991.25	991.25	991.25	991.75	522
2022-11-24	982.75	988.75	982.75	985.38	500
2022-11-23	1,018.50	1,018.50	1,009.00	994.38	2,197
2022-11-22	1,013.00	1,013.00	1,013.00	1,014.25	1,494
2022-11-21	994.75	994.75	992.75	992.75	0
2022-11-18	1,008.25	1,008.25	994.75	994.75	0
2022-11-17	1,012.00	1,012.50	1,012.00	1,008.25	238
2022-11-16	1,019.25	1,019.25	1,008.50	1,008.50	0
2022-11-15	1,010.50	1,010.50	1,010.50	1,019.25	639
2022-11-14	1,034.00	1,037.75	1,034.00	1,037.75	0
2022-11-11	1,043.50	1,043.50	1,043.50	1,034.00	8
2022-11-10	1,044.25	1,044.25	1,026.75	1,026.75	0
2022-11-09	1,052.00	1,052.00	1,044.25	1,044.25	0
2022-11-08	1,075.00	1,075.00	1,052.00	1,052.00	0
2022-11-07	1,072.50	1,075.00	1,072.50	1,075.00	0
2022-11-04	1,070.50	1,070.50	1,070.50	1,072.50	246
2022-11-03	1,037.25	1,055.75	1,037.25	1,055.75	0
2022-11-02	1,026.50	1,037.25	1,026.50	1,037.25	0
2022-11-01	1,013.75	1,026.50	1,013.75	1,026.50	0
2022-10-31	987.25	987.25	987.25	1,013.75	33
2022-10-28	1,013.25	1,013.25	995.25	995.25	0
2022-10-27	1,017.25	1,017.25	1,013.25	1,013.25	0
2022-10-26	1,012.25	1,017.25	1,012.25	1,017.25	0
2022-10-25	1,021.00	1,021.00	1,021.00	1,012.25	150
2022-10-24	1,023.00	1,023.50	1,023.00	1,023.50	0
2022-10-21	1,026.75	1,026.75	1,023.00	1,023.00	0
2022-10-20	1,033.50	1,033.50	1,027.50	1,026.75	679
2022-10-19	1,020.00	1,020.00	1,018.00	1,018.00	0
2022-10-18	1,025.75	1,025.75	1,020.00	1,020.00	0
2022-10-17	1,035.00	1,035.00	1,035.00	1,025.75	50
2022-10-14	1,059.50	1,059.50	1,059.50	1,050.75	400
2022-10-13	1,059.00	1,059.00	1,059.00	1,050.75	8,000
2022-10-12	1,066.50	1,066.50	1,066.50	1,070.50	250
2022-10-11	1,097.75	1,097.75	1,066.50	1,066.50	0
2022-10-10	1,084.75	1,097.75	1,084.75	1,097.75	0
2022-10-07	1,084.50	1,084.50	1,084.50	1,084.75	1,900
2022-10-06	1,065.00	1,065.00	1,065.00	1,075.00	3,000
2022-10-05	1,039.00	1,066.25	1,039.00	1,066.25	0
2022-10-04	1,020.50	1,039.00	1,020.50	1,039.00	0
2022-10-03	1,040.75	1,040.75	1,020.50	1,020.50	0
2022-09-30	1,047.00	1,047.00	1,042.00	1,040.75	2,480
2022-09-29	1,064.50	1,064.50	1,048.50	1,048.50	0
2022-09-28	1,058.50	1,066.00	1,058.50	1,064.50	441
2022-09-27	1,061.00	1,061.00	1,061.00	1,064.25	66
2022-09-26	1,058.25	1,058.25	1,056.75	1,056.75	0
2022-09-23	1,066.25	1,066.25	1,058.25	1,058.25	0
2022-09-22	1,056.50	1,066.25	1,056.50	1,066.25	0
2022-09-21	1,056.25	1,056.50	1,056.25	1,056.50	0
2022-09-20	1,054.00	1,054.00	1,051.00	1,056.25	21,267
2022-09-19	1,053.75	1,053.75	1,053.75	1,053.75	0
2022-09-16	1,053.25	1,053.75	1,053.25	1,053.75	0
2022-09-15	1,071.50	1,071.50	1,071.50	1,053.25	540
2022-09-14	1,069.75	1,070.00	1,069.75	1,070.00	0
2022-09-13	1,056.25	1,069.75	1,056.25	1,069.75	0
2022-09-12	1,046.25	1,056.25	1,046.25	1,056.25	0
2022-09-09	1,035.00	1,046.25	1,035.00	1,046.25	0
2022-09-08	1,038.00	1,038.00	1,038.00	1,035.00	175
2022-09-07	1,051.00	1,051.00	1,043.50	1,043.50	0
2022-09-06	1,072.50	1,072.50	1,051.00	1,051.00	0
2022-09-05	1,058.75	1,072.50	1,058.75	1,072.50	0
2022-09-02	1,064.50	1,064.50	1,058.75	1,058.75	0
2022-09-01	1,071.00	1,071.00	1,064.50	1,064.50	0
2022-08-31	1,076.75	1,076.75	1,071.00	1,071.00	0
2022-08-30	1,086.00	1,086.00	1,076.75	1,076.75	0
2022-08-29	1,086.00	1,086.00	1,086.00	1,086.00	0
2022-08-26	1,083.00	1,083.50	1,083.00	1,086.00	2,303
2022-08-25	1,081.25	1,085.25	1,081.25	1,085.25	0
2022-08-24	1,085.00	1,085.00	1,081.25	1,081.25	0
2022-08-23	1,084.50	1,086.00	1,084.50	1,085.00	246
2022-08-22	1,065.50	1,069.00	1,060.50	1,071.75	8,643
2022-08-19	1,040.50	1,059.00	1,040.50	1,059.00	0
2022-08-18	1,044.00	1,044.00	1,044.00	1,040.50	25,000
2022-08-17	1,027.25	1,028.50	1,027.25	1,028.50	0
2022-08-16	1,024.25	1,027.25	1,024.25	1,027.25	0
2022-08-15	1,039.00	1,039.00	1,024.25	1,024.25	0
2022-08-12	1,025.50	1,039.00	1,025.50	1,039.00	0
2022-08-11	1,002.25	1,025.50	1,002.25	1,025.50	0
2022-08-10	1,008.50	1,008.50	1,002.25	1,002.25	0
2022-08-09	995.50	995.50	995.50	1,008.50	500
2022-08-08	991.50	996.25	991.50	997.13	160
2022-08-05	993.88	1,005.50	993.88	1,005.50	0
2022-08-04	989.75	993.88	989.75	993.88	0
2022-08-03	990.50	990.50	989.75	989.75	0
2022-08-02	988.25	990.50	988.25	990.50	0
2022-08-01	1,034.25	1,034.25	988.25	988.25	0
2022-07-29	1,017.00	1,017.00	1,017.00	1,034.25	500
2022-07-28	1,014.50	1,014.50	1,014.50	1,025.75	40
2022-07-27	1,015.00	1,016.50	1,015.00	1,020.25	162
2022-07-26	1,021.00	1,021.00	1,021.00	1,020.00	73
2022-07-25	995.75	995.75	995.75	1,002.50	286
2022-07-22	999.00	999.00	999.00	1,002.50	100
2022-07-21	993.00	993.00	992.00	994.38	5,554
2022-07-20	990.75	996.00	990.75	997.75	5,403
2022-07-19	983.25	991.50	983.25	991.50	814
2022-07-18	980.75	1,005.25	980.75	1,005.25	0
2022-07-15	974.25	980.75	974.25	980.75	340
2022-07-14	972.00	974.50	972.00	974.25	463
2022-07-13	977.00	981.25	977.00	981.25	0
2022-07-12	981.50	981.50	981.50	977.00	195
2022-07-11	1,006.00	1,006.00	1,006.00	1,009.00	2,480
2022-07-08	983.63	991.25	983.63	991.25	0
2022-07-07	959.00	959.00	959.00	983.63	500
2022-07-06	969.63	969.63	954.75	954.75	0
2022-07-05	1,004.50	1,004.50	990.75	969.63	1,271
2022-07-04	1,005.50	1,005.50	1,002.88	1,002.88	0
2022-07-01	1,010.25	1,010.25	1,005.50	1,005.50	0
2022-06-30	1,024.50	1,024.50	1,021.50	1,010.25	1,073
2022-06-29	1,041.00	1,041.00	1,041.00	1,043.50	1,770
2022-06-28	1,030.00	1,032.50	1,030.00	1,034.50	4,176
2022-06-27	1,018.00	1,018.00	1,018.00	1,017.25	280
2022-06-24	1,013.00	1,013.00	1,013.00	1,020.00	111
2022-06-23	1,038.00	1,038.00	1,038.00	1,022.50	4,248
2022-06-22	1,045.00	1,045.00	1,041.50	1,044.00	420
2022-06-21	1,062.75	1,063.50	1,062.75	1,063.50	0
2022-06-20	1,066.00	1,066.00	1,066.00	1,062.75	4,778
2022-06-17	1,085.25	1,085.25	1,078.00	1,078.00	0
2022-06-16	1,107.00	1,107.00	1,091.50	1,085.25	3,000
2022-06-15	1,114.50	1,114.50	1,113.25	1,113.25	0
2022-06-14	1,114.00	1,114.00	1,114.00	1,114.50	3,861
2022-06-13	1,124.50	1,124.50	1,120.75	1,120.75	0
2022-06-10	1,116.25	1,124.50	1,116.25	1,124.50	0
2022-06-09	1,104.00	1,107.50	1,104.00	1,116.25	9,476
2022-06-08	1,126.50	1,127.50	1,126.50	1,129.25	1,179
2022-06-07	1,118.50	1,118.50	1,112.50	1,112.50	0
2022-06-06	1,090.75	1,118.50	1,090.75	1,118.50	0
2022-06-03	1,090.75	1,090.75	1,090.75	1,090.75	0
2022-06-02	1,090.75	1,090.75	1,090.75	1,090.75	0
2022-06-01	1,073.00	1,091.50	1,073.00	1,090.75	739
2022-05-31	1,100.00	1,100.00	1,084.50	1,085.00	53,963
2022-05-30	1,096.50	1,096.50	1,096.50	1,093.00	1,369
2022-05-27	1,093.75	1,093.75	1,087.50	1,087.50	0
2022-05-26	1,081.75	1,093.75	1,081.75	1,093.75	0
2022-05-25	1,083.00	1,083.00	1,083.00	1,081.75	498
2022-05-24	1,075.00	1,082.00	1,075.00	1,082.00	0
2022-05-23	1,076.25	1,076.25	1,075.00	1,075.00	0
2022-05-20	1,074.75	1,076.25	1,074.75	1,076.25	0
2022-05-19	1,065.00	1,065.00	1,065.00	1,074.75	6,738
2022-05-18	1,087.75	1,087.75	1,070.75	1,070.75	0
2022-05-17	1,092.00	1,092.00	1,087.75	1,087.75	0
2022-05-16	1,082.00	1,092.00	1,081.00	1,092.00	14,171
2022-05-13	1,078.50	1,079.00	1,075.50	1,071.00	4,539
2022-05-12	1,061.50	1,061.50	1,061.50	1,065.50	3,810
2022-05-11	1,055.50	1,055.50	1,055.50	1,060.25	3,810
2022-05-10	1,046.50	1,046.50	1,034.50	1,041.25	1,770
2022-05-09	1,093.75	1,093.75	1,046.25	1,046.25	0
2022-05-06	1,094.50	1,094.50	1,094.50	1,093.75	1,815
2022-05-05	1,071.75	1,094.50	1,071.75	1,094.50	0
2022-05-04	1,074.00	1,075.00	1,074.00	1,071.75	567
2022-05-03	1,066.50	1,066.50	1,066.50	1,060.75	1,200
2022-05-02	1,062.25	1,062.25	1,062.25	1,062.25	0
2022-04-29	1,066.50	1,066.50	1,066.50	1,062.25	500
2022-04-28	1,057.75	1,066.00	1,057.75	1,066.00	0
2022-04-27	1,042.75	1,057.75	1,042.75	1,057.75	0
2022-04-26	1,044.50	1,044.50	1,044.50	1,042.75	1,117
2022-04-25	1,035.50	1,035.50	1,014.50	1,014.50	0
2022-04-22	1,041.50	1,041.50	1,041.50	1,035.50	800
2022-04-21	1,026.25	1,027.75	1,026.25	1,027.75	0
2022-04-20	1,032.50	1,036.00	1,032.50	1,026.25	6,300
2022-04-19	1,036.50	1,036.50	1,036.50	1,032.75	100
2022-04-18	1,030.75	1,030.75	1,030.75	1,030.75	0
2022-04-15	1,030.75	1,030.75	1,030.75	1,030.75	0
2022-04-14	1,026.50	1,026.50	1,026.50	1,030.75	107
2022-04-13	1,023.00	1,023.00	1,023.00	1,021.00	200
2022-04-12	1,017.00	1,017.00	1,017.00	1,016.50	346
2022-04-11	993.50	993.50	993.50	991.13	2,009
2022-04-08	986.25	994.75	986.25	993.25	9,107
2022-04-07	987.25	987.25	975.50	975.50	0
2022-04-06	997.25	997.25	997.25	987.25	18
2022-04-05	984.63	991.25	984.63	991.25	0
2022-04-04	982.75	982.75	982.75	984.63	50
2022-04-01	982.13	982.13	977.38	977.38	0
2022-03-31	977.00	977.00	974.50	982.13	745
2022-03-30	966.13	985.88	966.13	985.88	0
2022-03-29	955.00	960.00	955.00	966.13	689
2022-03-28	995.00	995.00	992.50	991.88	3,403
2022-03-25	1,007.50	1,008.75	1,007.50	1,008.75	0
2022-03-24	1,005.00	1,010.00	1,005.00	1,007.50	100
2022-03-23	1,010.00	1,010.00	1,010.00	1,003.50	5,484
2022-03-22	977.38	977.38	969.88	969.88	0
2022-03-21	980.25	980.25	980.25	977.38	18
2022-03-18	960.38	960.38	954.00	954.00	0
2022-03-17	950.00	976.25	950.00	960.38	600
2022-03-16	938.00	938.00	929.13	929.13	0
2022-03-15	934.00	934.00	925.00	938.00	55,255
2022-03-14	971.13	971.13	948.88	948.88	0
2022-03-11	957.75	957.75	957.75	971.13	11
2022-03-10	972.75	973.25	970.25	967.75	31,304
2022-03-09	1,043.25	1,043.25	988.75	988.75	0
2022-03-08	1,060.00	1,060.00	1,059.00	1,043.25	972
2022-03-07	1,038.50	1,042.50	1,023.50	1,026.75	2,121
2022-03-04	980.75	986.75	950.00	987.13	1,261
2022-03-03	966.00	973.75	966.00	953.63	2,000
2022-03-02	937.00	940.00	937.00	935.88	1,172
2022-03-01	914.00	918.50	914.00	915.13	1,957
2022-02-28	877.25	878.25	877.25	875.50	1,898
2022-02-25	867.00	867.00	867.00	861.88	1,118
2022-02-24	930.25	930.25	910.00	899.00	1,720
2022-02-23	865.75	865.75	865.75	863.75	1,056
2022-02-22	850.38	855.50	850.38	855.50	0
2022-02-21	844.75	850.38	844.75	850.38	0
2022-02-18	840.50	844.75	840.50	844.75	0
2022-02-17	844.13	844.13	840.50	840.50	0
2022-02-16	841.50	843.25	841.50	844.13	612
2022-02-15	833.25	833.25	833.25	832.50	6
2022-02-14	838.00	838.00	837.25	839.00	364
2022-02-11	828.75	828.75	825.00	824.75	2,177
2022-02-10	831.50	833.00	831.50	833.00	0
2022-02-09	824.00	831.50	824.00	831.50	0
2022-02-08	831.00	831.00	831.00	831.00	0
2022-02-07	831.50	831.50	831.50	831.00	1,187
2022-02-04	832.25	835.00	832.25	832.38	3,976
2022-02-03	818.25	822.00	818.25	823.25	634
2022-02-02	828.50	835.25	828.50	832.75	2,472
2022-02-01	823.00	826.50	823.00	826.50	0
2022-01-31	828.25	828.25	828.25	823.00	1,207
2022-01-28	817.00	823.75	817.00	823.25	1,009
2022-01-27	813.00	813.00	813.00	814.50	320
2022-01-26	811.50	811.50	810.50	809.50	1,742
2022-01-25	796.25	802.50	796.25	802.50	0
2022-01-24	794.75	796.75	794.75	796.25	5,288
2022-01-21	797.50	800.25	797.50	800.25	0
2022-01-20	803.50	803.50	796.25	797.50	12,398
2022-01-19	796.50	796.50	796.50	795.63	95
2022-01-18	789.00	789.00	789.00	788.50	496
2022-01-17	776.50	792.00	776.50	781.50	7,120
2022-01-14	772.25	776.00	772.25	776.25	1,564
2022-01-13	781.13	781.13	772.63	772.63	0
2022-01-12	773.75	781.13	773.75	781.13	0
2022-01-11	765.00	773.75	765.00	773.75	0
2022-01-10	768.00	768.00	765.00	765.00	0
2022-01-07	766.38	768.00	766.38	768.00	0
2022-01-06	768.50	768.50	766.25	766.38	380
2022-01-05	763.25	767.50	763.25	767.50	0
2022-01-04	759.00	759.00	759.00	763.25	53
2022-01-03	755.75	755.75	755.75	755.75	0
2021-12-31	759.25	759.25	755.75	755.75	0
2021-12-30	761.25	761.25	761.25	759.25	3
2021-12-29	756.25	763.75	756.25	763.75	0
2021-12-28	756.25	756.25	756.25	756.25	0
2021-12-27	756.25	756.25	756.25	756.25	0
2021-12-24	757.25	757.25	756.25	756.25	0
2021-12-23	754.00	754.00	754.00	757.25	100
2021-12-22	756.75	756.75	756.75	757.25	468
2021-12-21	737.25	751.00	737.25	751.00	0
2021-12-20	742.75	742.75	735.50	737.25	1,230
2021-12-17	749.50	751.25	749.50	750.50	1,196
2021-12-16	740.75	751.00	740.75	751.00	0
2021-12-15	741.25	741.25	741.25	740.75	156
2021-12-14	753.38	753.38	745.25	745.25	0
2021-12-13	750.25	753.38	750.25	753.38	0
2021-12-10	753.38	753.38	750.25	750.25	0
2021-12-09	749.75	749.75	749.75	753.38	150
2021-12-08	757.75	757.75	757.75	756.25	112
2021-12-07	739.00	753.50	739.00	753.50	0
2021-12-06	747.63	747.63	739.00	739.00	0
2021-12-03	749.25	749.25	749.25	747.63	553
2021-12-02	741.75	741.75	737.75	737.75	0
2021-12-01	743.25	743.25	743.25	741.75	1,264
2021-11-30	746.50	746.50	746.50	743.88	734
2021-11-29	765.75	765.75	763.75	763.38	1,422
2021-11-26	782.00	782.00	782.00	765.88	15
2021-11-25	798.75	798.75	795.63	795.63	0
2021-11-24	796.00	796.00	796.00	798.75	200
2021-11-23	782.25	790.00	782.25	790.00	0
2021-11-22	777.00	782.25	777.00	782.25	0
2021-11-19	781.75	781.75	781.75	777.00	109
2021-11-18	779.00	779.00	779.00	782.00	59
2021-11-17	786.00	786.00	786.00	786.88	32
2021-11-16	784.88	792.50	784.88	792.50	0
2021-11-15	787.88	787.88	784.88	784.88	0
2021-11-12	788.25	788.25	787.88	787.88	0
2021-11-11	781.50	788.25	781.50	788.25	0
2021-11-10	779.75	779.75	779.75	781.50	50
2021-11-09	780.50	780.50	772.38	772.38	0
2021-11-08	783.50	783.50	780.50	780.50	0
2021-11-05	779.13	783.50	779.13	783.50	0
2021-11-04	774.13	779.13	774.13	779.13	0
2021-11-03	782.88	782.88	774.13	774.13	0
2021-11-02	782.50	782.50	782.50	782.88	50
2021-11-01	779.75	779.75	779.75	779.25	1,278
2021-10-29	774.50	774.50	774.50	774.63	65
2021-10-28	777.00	777.00	776.25	773.38	1,100
2021-10-27	784.00	784.00	784.00	782.75	50
2021-10-26	787.88	787.88	782.88	782.88	0
2021-10-25	771.75	787.88	771.75	787.88	0
2021-10-22	774.50	774.50	774.50	771.75	128
2021-10-21	774.75	774.75	765.50	764.50	1,361
2021-10-20	773.50	774.00	773.50	777.13	710
2021-10-19	770.50	770.50	770.50	772.50	648
2021-10-18	783.50	783.50	783.50	778.50	638
2021-10-15	782.13	783.00	782.13	783.00	0
2021-10-14	781.50	781.50	781.50	782.13	333
2021-10-13	774.13	774.13	771.63	771.63	0
2021-10-12	776.25	776.25	776.25	774.13	50
2021-10-11	780.50	780.50	777.00	775.63	1,900
2021-10-08	768.75	776.38	768.75	776.38	0
2021-10-07	765.00	765.00	765.00	768.75	261
2021-10-06	772.50	772.50	772.50	772.13	550
2021-10-05	772.25	772.25	772.25	782.13	80
2021-10-04	770.75	770.75	770.75	771.63	24
2021-10-01	766.13	766.13	762.13	762.13	0
2021-09-30	763.38	766.13	763.38	766.13	0
2021-09-29	764.75	764.75	763.38	763.38	0
2021-09-28	767.25	770.00	765.25	764.75	1,803
2021-09-27	751.00	751.00	751.00	753.25	1,836
2021-09-24	732.13	741.13	732.13	741.13	0
2021-09-23	727.63	732.13	727.63	732.13	0
2021-09-22	717.13	727.63	717.13	727.63	0
2021-09-21	721.50	721.50	721.50	717.13	23
2021-09-20	729.63	729.63	726.50	726.50	0
2021-09-17	732.13	732.13	729.63	729.63	0
2021-09-16	739.25	739.25	732.13	732.13	0
2021-09-15	724.63	739.25	724.63	739.25	0
2021-09-14	723.38	724.63	723.38	724.63	0
2021-09-13	722.00	722.00	722.00	723.38	18
2021-09-10	718.63	719.00	718.63	719.00	0
2021-09-09	723.75	723.75	718.63	718.63	0
2021-09-08	715.88	723.75	715.88	723.75	0
2021-09-07	720.50	720.50	715.88	715.88	0
2021-09-06	720.38	720.50	720.38	720.50	0
2021-09-03	719.75	719.75	719.75	720.38	19
2021-09-02	714.13	720.88	714.13	720.88	0
2021-09-01	717.00	717.00	714.13	714.13	0
2021-08-31	717.88	717.88	717.00	717.00	0
2021-08-30	717.88	717.88	717.88	717.88	0
2021-08-27	711.75	717.88	711.75	717.88	0
2021-08-26	711.50	711.75	711.50	711.75	0
2021-08-25	708.00	711.50	708.00	711.50	0
2021-08-24	698.13	708.00	698.13	708.00	0
2021-08-23	694.38	698.13	694.38	698.13	0
2021-08-20	691.00	694.38	691.00	694.38	0
2021-08-19	702.88	702.88	691.00	691.00	0
2021-08-18	708.63	708.63	702.88	702.88	0
2021-08-17	707.38	708.63	707.38	708.63	0
2021-08-16	706.75	706.75	706.75	707.38	1,116
2021-08-13	703.88	709.63	703.88	709.63	0
2021-08-12	701.13	703.88	701.13	703.88	0
2021-08-11	702.13	702.13	701.13	701.13	0
2021-08-10	696.75	696.75	696.75	702.13	13
2021-08-09	703.88	703.88	691.38	691.38	0
2021-08-06	706.75	706.75	703.88	703.88	0
2021-08-05	704.75	706.75	704.75	706.75	0
2021-08-04	705.63	705.63	704.75	704.75	0
2021-08-03	711.25	711.25	705.63	705.63	0
2021-08-02	710.00	710.00	710.00	711.25	50
2021-07-30	717.88	717.88	714.13	714.13	0
2021-07-29	713.63	717.88	713.63	717.88	0
2021-07-28	714.38	714.38	713.63	713.63	0
2021-07-27	717.63	717.63	714.38	714.38	0
2021-07-26	716.88	717.63	716.88	717.63	0
2021-07-23	710.75	716.88	710.75	716.88	0
2021-07-22	710.75	710.75	710.75	710.75	90
2021-07-21	707.38	711.38	707.38	711.38	0
2021-07-20	701.25	705.75	701.25	707.38	4,000
2021-07-19	704.75	704.75	701.25	694.63	1,850
2021-07-16	703.13	707.88	703.13	707.88	0
2021-07-15	705.38	705.38	703.13	703.13	0
2021-07-14	703.88	705.38	703.88	705.38	0
2021-07-13	696.75	703.88	696.75	703.88	0
2021-07-12	690.75	690.75	690.75	696.75	1,480
2021-07-09	693.25	698.13	693.25	698.13	0
2021-07-08	689.63	693.25	689.63	693.25	0
2021-07-07	696.00	696.00	689.63	689.63	0
2021-07-06	709.00	709.00	694.75	696.00	1,829
2021-07-05	711.38	711.88	711.38	711.88	0
2021-07-02	710.50	711.38	710.50	711.38	0
2021-07-01	693.63	710.50	693.63	710.50	0
2021-06-30	698.13	698.13	693.63	693.63	0
2021-06-29	697.50	697.50	697.50	698.13	50
2021-06-28	685.88	691.88	685.88	691.88	0
2021-06-25	683.13	685.88	683.13	685.88	0
2021-06-24	680.25	680.25	680.25	683.13	219
2021-06-23	681.88	683.38	681.88	683.38	0
2021-06-22	678.75	681.88	678.75	681.88	0
2021-06-21	680.38	680.38	678.75	678.75	0
2021-06-18	674.38	680.38	674.38	680.38	0
2021-06-17	681.25	681.25	681.25	674.38	500
2021-06-16	685.25	685.25	682.00	688.38	4,618
2021-06-15	691.88	691.88	686.38	686.38	0
2021-06-14	696.00	696.00	691.88	691.88	0
2021-06-11	695.88	696.00	695.88	696.00	0
2021-06-10	693.00	695.88	693.00	695.88	0
2021-06-09	693.38	693.38	693.00	693.00	0
2021-06-08	694.00	694.00	694.00	693.38	648
2021-06-07	689.13	689.63	689.13	689.63	0
2021-06-04	683.88	689.13	683.88	689.13	0
2021-06-03	693.00	693.00	693.00	683.88	500
2021-06-02	691.50	691.75	691.50	688.38	1,841
2021-06-01	684.25	687.75	684.25	687.88	199
2021-05-28	675.25	679.88	675.25	679.88	515
2021-05-27	671.88	675.25	671.88	675.25	0
2021-05-26	668.38	671.88	668.38	671.88	54
2021-05-25	668.25	668.25	668.25	668.38	9,150
2021-05-24	658.00	663.50	658.00	668.00	187
2021-05-21	663.50	663.75	663.50	665.25	3,430
2021-05-20	669.75	669.75	667.25	667.25	10,665
2021-05-19	669.00	670.25	664.50	665.75	5,096
2021-05-18	686.50	686.50	684.75	682.63	8,367
2021-05-17	678.25	683.63	678.25	683.63	3,223
2021-05-14	680.63	680.63	678.25	678.25	0
2021-05-13	693.63	693.63	680.63	680.63	0
2021-05-12	692.25	692.25	689.50	693.63	7,778
2021-05-11	683.63	686.63	683.63	686.63	0
2021-05-10	692.50	692.50	685.25	683.63	9,425
2021-05-07	695.00	695.00	693.50	692.38	8,262
2021-05-06	689.75	689.75	689.75	692.88	5,159
2021-05-05	683.75	683.75	683.75	686.13	1,900
2021-05-04	682.75	682.75	682.75	684.63	6,574
2021-04-30	670.75	670.75	670.75	673.13	1,066
2021-04-29	670.00	674.50	669.25	668.38	7,491
2021-04-28	669.25	674.25	664.50	674.88	5,369
2021-04-27	673.75	673.75	673.75	671.13	5,007
2021-04-26	660.75	665.88	660.75	665.88	748
2021-04-23	658.50	659.75	658.50	660.75	1,170
2021-04-22	649.50	658.75	649.50	658.75	3,200
2021-04-21	649.00	649.00	649.00	649.50	1,500
2021-04-20	647.25	647.25	647.25	644.50	20
2021-04-19	649.25	649.25	642.75	642.75	294
2021-04-16	649.50	649.50	649.25	649.25	0
2021-04-15	645.75	645.75	645.75	649.50	1,035
2021-04-14	637.50	637.50	637.50	643.50	1,000
2021-04-13	632.50	636.75	632.50	636.38	9,061
2021-04-12	636.50	636.50	631.25	631.25	0
2021-04-09	635.75	635.75	635.75	636.50	4,896
2021-04-08	627.38	634.50	627.38	634.50	635
2021-04-07	629.50	629.50	627.38	627.38	0
2021-04-06	624.38	629.50	624.38	629.50	6,109
2021-04-01	630.50	630.50	629.75	624.38	6,902
2021-03-31	622.00	622.00	616.25	624.00	12,014
2021-03-30	628.50	628.50	628.50	626.63	2,320
2021-03-29	631.75	631.75	627.50	627.50	3,699
2021-03-26	630.50	630.50	630.50	631.75	4,082
2021-03-25	633.00	633.00	625.50	626.63	1,626
2021-03-24	630.00	636.75	630.00	636.75	695
2021-03-23	631.88	631.88	630.00	630.00	2,585
2021-03-22	630.00	632.75	629.00	631.88	10,328
2021-03-19	629.00	629.75	629.00	629.75	6,030
2021-03-18	639.50	639.50	629.00	629.00	22,512
2021-03-17	640.25	640.25	639.50	639.50	739
2021-03-16	639.50	639.75	639.25	640.25	649
2021-03-15	641.25	641.25	638.50	641.63	6,258
2021-03-12	640.00	641.00	640.00	641.00	1,558
2021-03-11	638.75	639.00	638.75	640.00	1,395
2021-03-10	635.00	635.00	635.00	634.88	597
2021-03-09	641.75	641.75	641.75	636.50	7,011
2021-03-08	642.00	642.00	642.00	642.50	11,271
2021-03-05	634.13	642.25	634.13	642.25	1,343
2021-03-04	630.88	634.13	630.88	634.13	0
2021-03-03	636.00	636.00	629.75	630.88	570
2021-03-02	633.75	634.25	633.75	634.00	2,672
2021-03-01	640.75	640.75	636.50	635.75	6,751
2021-02-26	643.50	643.50	639.00	636.50	26,245
2021-02-25	637.50	637.50	637.50	641.00	23,935
2021-02-24	635.25	641.00	635.25	643.75	26,270
2021-02-23	642.00	642.00	642.00	637.88	15
2021-02-22	633.25	633.50	633.25	636.38	5,612
2021-02-19	635.25	635.25	634.00	634.00	2,285
2021-02-18	635.00	636.25	635.00	635.25	8,488
2021-02-17	632.13	635.38	632.13	635.38	0
2021-02-16	634.00	634.00	634.00	632.13	2,669
2021-02-15	637.25	637.25	632.00	630.88	5,338
2021-02-12	628.88	629.00	628.88	629.00	28,375
2021-02-11	631.25	631.25	629.25	628.88	23,192
2021-02-10	629.00	629.00	628.50	627.25	15,347
2021-02-09	632.25	632.25	631.50	631.50	2,205
2021-02-08	631.50	631.50	631.50	632.25	713
2021-02-05	627.25	629.50	627.25	627.00	13,932
2021-02-04	621.00	621.00	619.75	619.75	2,857
2021-02-03	621.50	621.50	621.25	621.00	200
2021-02-02	622.00	624.00	622.00	621.63	1,188
2021-02-01	618.00	618.00	618.00	616.63	56
2021-01-29	610.00	610.00	610.00	609.13	2,478
2021-01-28	610.38	610.38	607.88	607.88	8,118
2021-01-27	611.00	611.25	611.00	610.38	1,994
2021-01-26	608.75	608.75	608.75	608.88	2,655
2021-01-25	604.63	605.63	604.63	605.63	457
2021-01-22	601.25	601.25	601.25	604.63	1,210
2021-01-21	608.50	608.50	608.50	607.38	1,643
2021-01-20	607.25	607.25	607.25	611.13	997
2021-01-19	611.75	611.75	611.75	612.13	350
2021-01-18	614.50	615.75	613.75	614.13	1,998
2021-01-15	614.75	614.75	614.63	614.63	1,705
2021-01-14	615.25	615.25	615.25	614.75	1,740
2021-01-13	611.50	616.75	611.50	616.75	1,459
2021-01-12	612.00	612.00	612.00	611.50	500
2021-01-11	632.25	632.25	612.75	609.88	1,906
2021-01-08	617.00	617.00	613.00	613.00	246
2021-01-07	616.88	617.00	616.88	617.00	8,322
2021-01-06	619.50	619.50	619.25	616.88	1,834
2021-01-05	614.75	614.75	614.75	614.25	15
2021-01-04	608.25	608.25	608.25	604.00	3,118
2020-12-31	595.63	595.63	593.88	593.88	0
2020-12-30	595.38	595.63	595.38	595.63	0
2020-12-29	594.00	596.00	594.00	595.38	342
2020-12-24	595.63	595.63	591.63	591.63	0
2020-12-23	597.00	597.00	595.63	595.63	0
2020-12-22	598.63	598.63	597.00	597.00	0
2020-12-21	595.50	598.63	595.50	598.63	2,504
2020-12-18	597.50	597.50	597.50	595.50	150
2020-12-17	584.63	586.75	584.63	586.75	0
2020-12-16	585.50	585.50	585.50	584.63	4,269
2020-12-15	584.13	584.25	584.13	584.25	0
2020-12-14	590.13	590.13	584.13	584.13	1,778
2020-12-11	590.75	590.75	590.13	590.13	0
2020-12-10	577.13	590.75	577.13	590.75	0
2020-12-09	576.50	577.13	576.50	577.13	1,856
2020-12-08	579.50	579.50	576.50	576.50	1,731
2020-12-07	574.00	579.50	574.00	579.50	0
2020-12-04	576.75	576.75	574.25	574.00	51
2020-12-03	581.00	581.00	571.00	571.00	0
2020-12-02	579.00	579.00	578.00	581.00	1,806
2020-12-01	578.50	578.50	577.13	577.13	428
2020-11-30	581.38	581.38	578.50	578.50	0
2020-11-27	583.25	583.25	583.25	581.38	346
2020-11-26	581.25	581.25	581.25	579.88	1,000
2020-11-25	578.63	578.63	577.00	577.00	1,730
2020-11-24	575.75	575.75	575.75	578.63	100
2020-11-23	578.50	578.50	578.50	578.63	200
2020-11-20	580.00	580.00	580.00	579.13	90
2020-11-19	581.63	581.63	578.75	578.75	0
2020-11-18	577.75	581.63	577.75	581.63	0
2020-11-17	576.50	576.50	576.50	577.75	550
2020-11-16	580.13	580.63	580.13	580.63	0
2020-11-13	582.50	582.50	580.13	580.13	6,908
2020-11-12	579.38	582.50	579.38	582.50	0
2020-11-11	574.63	579.38	574.63	579.38	277
2020-11-10	573.50	574.63	573.50	574.63	436
2020-11-09	574.63	574.63	573.50	573.50	0
2020-11-06	579.50	579.50	574.63	574.63	557
2020-11-05	575.75	579.50	575.75	579.50	216
2020-11-04	571.50	575.75	571.50	575.75	0
2020-11-03	573.50	573.50	571.50	571.50	0
2020-11-02	568.75	573.50	568.75	573.50	167
2020-10-30	570.88	570.88	568.75	568.75	174
2020-10-29	572.25	572.25	570.88	570.88	0
2020-10-28	579.38	579.38	572.25	572.25	0
2020-10-27	579.00	579.38	579.00	579.38	0
2020-10-26	581.13	581.13	579.00	579.00	344
2020-10-23	583.13	583.13	581.13	581.13	0
2020-10-22	579.50	583.13	579.50	583.13	0
2020-10-21	586.50	586.50	586.50	579.50	100
2020-10-20	582.13	585.13	582.13	585.13	0
2020-10-16	581.75	584.13	581.75	584.13	1,287
2020-10-15	575.25	581.75	575.25	581.75	0
2020-10-14	574.25	575.25	574.25	575.25	0
2020-10-13	574.00	574.25	574.00	574.25	0
2020-10-12	580.38	580.38	574.00	574.00	0
2020-10-09	574.88	580.38	574.88	580.38	0
2020-10-08	572.13	574.88	572.13	574.88	0
2020-10-07	570.38	572.13	570.38	572.13	0
2020-10-06	563.50	563.50	563.50	570.38	254
2020-10-05	560.13	565.63	560.13	565.63	0
2020-10-02	559.63	560.13	559.63	560.13	0
2020-10-01	562.88	562.88	559.63	559.63	0
2020-09-30	562.38	562.88	562.38	562.88	0
2020-09-29	566.25	566.25	562.38	562.38	0
2020-09-28	572.00	572.00	566.25	566.25	109
2020-09-25	567.88	572.00	567.88	572.00	0
2020-09-24	571.50	571.50	567.88	567.88	0
2020-09-23	575.75	575.75	571.50	571.50	0
2020-09-22	572.25	575.75	572.25	575.75	0
2020-09-21	579.50	579.50	573.75	572.25	1,700
2020-09-18	574.75	579.25	574.75	579.25	0
2020-09-17	575.25	575.25	572.75	574.75	2,802
2020-09-16	574.63	574.63	573.75	573.75	0
2020-09-15	575.50	575.50	574.63	574.63	433
2020-09-14	577.75	577.75	575.50	575.50	0
2020-09-11	574.13	577.75	574.13	577.75	537
2020-09-10	565.88	565.88	565.88	565.88	0
2020-09-09	561.38	565.88	561.38	565.88	0
2020-09-08	564.50	564.50	561.38	561.38	0
2020-09-07	567.25	567.25	567.25	564.50	2,038
2020-09-04	557.25	559.38	557.25	559.38	0
2020-09-03	563.50	563.50	557.25	557.25	0
2020-09-02	564.13	564.13	563.50	563.50	1,097
2020-09-01	565.75	565.75	565.75	564.13	1,658
2020-08-28	562.75	563.00	562.75	563.00	0
2020-08-27	563.38	563.38	562.75	562.75	0
2020-08-26	563.38	563.38	563.38	563.38	0
2020-08-25	563.25	563.38	563.25	563.38	0
2020-08-24	559.75	563.25	559.75	563.25	0
2020-08-21	560.88	560.88	559.75	559.75	0
2020-08-20	562.63	562.63	560.88	560.88	0
2020-08-19	562.00	562.63	562.00	562.63	17,753
2020-08-18	562.25	562.25	562.25	562.00	1,599
2020-08-17	557.13	564.13	557.13	564.13	2,443
2020-08-14	554.63	557.13	554.63	557.13	597
2020-08-13	552.13	554.63	552.13	554.63	0
2020-08-12	553.38	553.38	552.13	552.13	0
2020-08-11	558.00	558.00	553.38	553.38	0
2020-08-10	557.50	558.00	557.50	558.00	10,447
2020-08-07	560.88	560.88	557.50	557.50	5,348
2020-08-06	561.00	561.00	560.88	560.88	1,338
2020-08-05	554.75	561.00	554.75	561.00	600
2020-08-04	552.38	554.75	552.38	554.75	0
2020-08-03	541.00	552.38	541.00	552.38	0
2020-07-31	544.25	544.25	542.50	541.00	889
2020-07-30	547.38	547.38	547.38	547.38	182
2020-07-29	546.88	547.38	546.88	547.38	0
2020-07-28	547.50	547.50	546.88	546.88	0
2020-07-27	549.75	549.75	547.50	547.50	0
2020-07-24	551.88	551.88	549.75	549.75	0
2020-07-23	546.38	551.88	546.38	551.88	0
2020-07-22	547.00	547.00	545.25	546.38	14,961
2020-07-21	540.75	546.00	540.75	546.00	0
2020-07-20	547.75	547.75	547.75	547.75	0
2020-07-17	545.88	547.75	545.88	547.75	1,822
2020-07-16	543.38	545.88	543.38	545.88	0
2020-07-15	546.75	546.75	543.38	543.38	919
2020-07-14	542.75	542.75	542.75	546.75	1,853
2020-07-13	544.00	544.00	544.00	545.00	557
2020-07-10	544.63	544.63	544.00	544.00	183
2020-07-09	546.88	546.88	544.63	544.63	0
2020-07-08	545.00	546.88	545.00	546.88	2,719
2020-07-07	546.13	546.13	545.00	545.00	137
2020-07-06	541.00	546.13	541.00	546.13	386
2020-07-03	541.25	541.25	541.00	541.00	0
2020-07-02	537.75	541.25	537.75	541.25	1,295
2020-07-01	539.38	539.38	537.75	537.75	0
2020-06-30	538.75	538.75	538.75	538.75	0
2020-06-29	529.50	529.50	529.50	529.50	0
2020-06-26	527.00	527.00	527.00	527.00	0
2020-06-25	531.25	531.25	531.25	531.25	0
2020-06-24	534.88	534.88	534.88	534.88	0
2020-06-23	537.25	537.25	534.88	534.88	0
2020-06-22	540.13	540.13	537.25	537.25	6,647
2020-06-19	531.88	540.13	531.88	540.13	0
2020-06-18	526.00	531.88	526.00	531.88	0
2020-06-17	523.13	523.13	523.13	523.13	1,903
2020-06-16	520.50	523.13	520.50	523.13	0
2020-06-15	526.00	526.00	520.50	520.50	0
2020-06-12	524.13	526.00	524.13	526.00	0
2020-06-11	523.88	524.13	523.88	524.13	570
2020-06-10	522.13	523.88	522.13	523.88	0
2020-06-09	524.00	524.00	522.13	522.13	0
2020-06-08	526.50	528.00	523.25	524.00	2,685
2020-06-05	524.88	524.88	523.88	523.88	314
2020-06-04	521.25	524.88	521.25	524.88	0
2020-06-03	525.25	525.25	521.25	521.25	0
2020-06-02	524.88	525.25	524.88	525.25	0
2020-06-01	525.13	525.13	524.88	524.88	3,233
2020-05-29	524.63	524.63	524.63	524.63	950
2020-05-28	527.63	527.63	524.63	524.63	0
2020-05-27	527.38	527.38	527.38	527.38	0
2020-05-26	530.63	530.63	527.38	527.38	0
2020-05-22	531.38	531.38	531.38	531.38	0
2020-05-21	536.00	536.00	531.38	531.38	0
2020-05-20	533.25	536.00	533.25	536.00	0
2020-05-19	533.88	533.88	533.25	533.25	940
2020-05-18	525.63	533.88	525.63	533.88	2,820
2020-05-15	518.75	525.63	518.75	525.63	0
2020-05-14	516.38	518.75	516.38	518.75	0
2020-05-13	516.88	516.88	516.38	516.38	0
2020-05-12	518.88	518.88	516.88	516.88	0
2020-05-11	522.38	522.38	518.88	518.88	0
2020-05-07	512.63	522.38	512.63	522.38	0
2020-05-06	514.13	514.13	512.63	512.63	0
2020-05-05	503.88	514.13	503.88	514.13	0
2020-05-04	501.00	503.88	501.00	503.88	0
2020-05-01	499.90	500.00	499.90	501.00	2,833
2020-04-30	500.55	500.55	500.55	500.55	0
2020-04-29	497.75	500.55	497.75	500.55	0
2020-04-28	495.20	495.20	495.20	495.20	0
2020-04-27	505.25	505.25	495.20	495.20	0
2020-04-24	512.50	512.50	505.25	505.25	388
2020-04-23	508.88	512.50	508.88	512.50	0
2020-04-22	507.00	507.00	507.00	507.00	0
2020-04-21	515.00	515.00	507.00	507.00	0
2020-04-20	515.50	515.50	515.00	515.00	0
2020-04-17	516.75	516.75	516.75	515.50	1,900
2020-04-16	514.00	514.00	514.00	516.75	302
2020-04-15	516.88	516.88	510.75	510.75	1,000
2020-04-14	528.00	528.00	528.00	528.00	0
2020-04-09	528.75	528.75	528.75	528.00	150
2020-04-08	531.88	531.88	526.25	526.25	0
2020-04-07	524.63	524.63	524.63	524.63	257
2020-04-06	521.00	521.00	521.00	522.00	43
2020-04-03	510.00	510.00	510.00	510.00	0
2020-04-03	510.00	522.00	510.00	522.00	0
2020-04-02	504.38	510.00	510.00	510.00	0
2020-04-02	504.38	504.38	504.38	504.38	0
2020-04-01	513.88	504.38	504.38	504.38	0
2020-04-01	513.88	513.88	513.88	513.88	0
2020-03-31	515.25	515.25	515.25	515.25	0
2020-03-30	520.88	520.88	520.88	520.88	0
2020-03-27	540.50	540.50	540.50	540.50	0
2020-03-26	558.38	558.38	558.38	558.38	0
2020-03-25	552.13	558.75	552.13	558.75	0
2020-03-24	552.13	552.13	552.13	552.13	0
2020-03-23	540.25	540.25	540.25	540.25	0
2020-03-20	540.13	540.13	540.13	540.13	0
2020-03-19	525.75	525.75	525.75	525.75	0
2020-03-18	536.13	536.13	536.13	536.13	0
2020-03-17	530.13	530.13	530.13	530.13	0
2020-03-16	543.75	543.75	543.75	543.75	0
2020-03-13	555.75	555.75	555.75	540.50	150
2020-03-12	551.63	551.63	551.63	551.63	0
2020-03-11	549.13	549.13	549.13	549.13	1,633
2020-03-10	545.00	545.00	545.00	536.00	2,091
2020-03-09	561.25	561.25	561.25	561.25	2,442
2020-03-06	583.38	583.38	561.25	561.25	1,546
2020-03-05	589.88	589.88	589.88	589.88	1,531
2020-03-04	588.75	588.75	588.75	588.75	1,531
2020-03-03	583.50	583.50	583.50	583.50	1,541
2020-03-02	572.63	572.63	572.63	572.63	0
2020-02-28	580.75	580.75	580.75	580.75	0
2020-02-27	591.13	591.13	591.13	591.13	0
2020-02-26	589.88	589.88	589.88	589.88	0
2020-02-25	596.00	596.00	596.00	596.00	0
2020-02-24	606.13	606.13	606.13	606.13	0
2020-02-21	613.75	613.75	606.13	606.13	0
2020-02-20	608.88	613.75	608.88	613.75	0
2020-02-19	600.13	608.88	600.13	608.88	0
2020-02-18	599.63	600.13	599.63	600.13	0
2020-02-17	597.38	599.63	597.38	599.63	0
2020-02-14	595.13	597.38	595.13	597.38	0
2020-02-13	596.13	596.13	595.13	595.13	0
2020-02-12	597.50	597.50	597.50	596.13	1,819
2020-02-11	593.25	593.25	593.00	593.00	0
2020-02-10	598.75	598.75	593.25	593.25	0
2020-02-07	597.00	597.00	597.00	598.75	390
2020-02-06	598.00	598.00	598.00	597.13	40
2020-02-05	588.75	594.38	588.75	594.38	0
2020-02-04	586.38	588.75	586.38	588.75	14,040
2020-02-03	584.50	584.50	584.50	586.38	325
2020-01-31	589.50	589.50	589.50	592.75	1,780
2020-01-30	602.50	602.50	592.75	592.75	0
2020-01-29	606.75	606.75	606.75	602.50	75
2020-01-28	601.38	607.13	601.38	607.13	0
2020-01-27	610.25	610.25	601.38	601.38	0
2020-01-24	614.75	614.75	610.25	610.25	0
2020-01-23	618.88	618.88	614.75	614.75	0
2020-01-22	627.00	627.00	627.00	618.88	100
2020-01-21	632.63	632.63	626.13	626.13	0
2020-01-20	629.88	632.63	629.88	632.63	0
2020-01-17	630.63	630.63	629.88	629.88	0
2020-01-16	634.38	634.38	630.63	630.63	0
2020-01-15	638.00	638.00	634.38	634.38	0
2020-01-14	637.88	638.00	637.88	638.00	0
2020-01-13	637.88	637.88	637.50	637.50	0
2020-01-10	635.00	637.88	635.00	637.88	0
2020-01-09	638.00	638.00	635.00	635.00	950
2020-01-08	638.00	638.00	638.00	636.88	405
2020-01-07	639.25	639.88	639.25	639.88	104
2020-01-06	642.00	642.00	642.00	639.25	801
2020-01-03	633.63	640.38	633.63	640.38	0
2020-01-02	633.00	633.00	633.00	633.63	554
2019-12-31	637.38	637.38	633.50	633.50	0
2019-12-30	639.75	639.75	639.50	637.38	115
2019-12-27	639.88	639.88	639.63	639.63	28
2019-12-24	639.88	639.88	639.88	639.88	0
2019-12-23	634.38	639.88	634.38	639.88	1,268
2019-12-20	636.13	636.13	634.38	634.38	15
2019-12-19	631.38	636.13	631.38	636.13	4,228
2019-12-18	630.75	630.75	630.75	631.38	816
2019-12-17	618.63	629.88	618.63	629.88	381
2019-12-16	619.25	619.25	619.25	618.63	320
2019-12-13	615.00	615.00	615.00	611.88	406
2019-12-12	611.75	618.75	611.75	618.75	0
2019-12-11	613.38	613.38	611.75	611.75	0
2019-12-10	612.75	612.75	612.75	613.38	654
2019-12-09	614.00	614.00	612.50	612.50	758
2019-12-06	613.75	613.75	613.75	612.38	991
2019-12-05	608.88	608.88	608.88	608.88	0
2019-12-04	612.25	612.25	608.88	608.88	0
2019-12-03	615.50	615.50	612.25	612.25	0
2019-12-02	615.00	618.00	615.00	615.50	59,417
2019-11-29	616.00	616.00	616.00	615.75	653
2019-11-28	625.13	625.13	622.13	622.13	0
2019-11-27	628.00	628.00	625.13	625.13	0
2019-11-26	625.00	628.00	625.00	628.00	100
2019-11-25	629.75	629.75	625.00	625.00	1,661
2019-11-22	625.00	629.75	625.00	629.75	0
2019-11-21	621.75	621.75	621.75	625.00	671
2019-11-20	619.63	623.38	619.63	623.38	0
2019-11-19	620.38	620.38	619.63	619.63	5
2019-11-18	629.13	629.13	620.38	620.38	1,112
2019-11-15	629.13	629.13	629.13	629.13	0
2019-11-14	630.75	630.75	629.13	629.13	0
2019-11-13	631.63	631.63	630.75	630.75	0
2019-11-12	632.13	632.13	631.63	631.63	0
2019-11-11	633.50	633.50	633.50	632.13	209
2019-11-08	636.75	636.75	636.00	639.13	4,245
2019-11-07	641.00	641.13	641.00	641.13	0
2019-11-06	642.63	642.63	641.00	641.00	0
2019-11-05	643.00	643.00	643.00	642.63	9
2019-11-04	632.13	641.88	632.13	641.88	0
2019-11-01	626.88	632.13	626.88	632.13	0
2019-10-31	625.50	625.50	625.50	626.88	577
2019-10-30	634.88	634.88	634.63	634.63	0
2019-10-29	633.75	633.75	633.75	633.75	1,207
2019-10-28	637.63	637.63	633.75	633.75	3,811
2019-10-25	633.75	637.63	633.75	637.63	0
2019-10-24	633.25	633.25	633.25	633.75	19
2019-10-23	623.38	627.75	623.38	627.75	0
2019-10-22	624.00	624.00	624.00	623.38	5,091
2019-10-21	619.00	619.00	619.00	618.00	1,536
2019-10-18	625.38	627.13	625.38	627.13	40
2019-10-17	625.88	625.88	625.38	625.38	753
2019-10-16	632.38	632.38	625.88	625.88	782
2019-10-15	630.25	630.25	630.25	632.38	537
2019-10-14	636.38	639.38	636.38	639.38	841
2019-10-11	649.00	649.00	636.38	636.38	0
2019-10-10	656.88	656.88	649.00	649.00	0
2019-10-09	652.88	656.88	652.88	656.88	0
2019-10-08	650.00	650.00	649.75	652.88	325
2019-10-07	650.00	650.00	650.00	648.88	75
2019-10-04	649.50	649.50	649.50	649.00	33,625
2019-10-03	644.75	644.75	641.25	641.25	0
2019-10-02	649.50	649.50	649.50	651.00	3,689
2019-10-01	649.13	651.00	649.13	651.00	3,689
2019-09-30	652.88	652.88	649.13	649.13	0
2019-09-27	649.63	652.88	649.63	652.88	0
2019-09-26	658.75	658.75	658.75	649.63	13,247
2019-09-25	653.38	653.38	653.38	653.38	0
2019-09-24	656.63	656.63	653.38	653.38	0
2019-09-23	652.75	656.63	652.75	656.63	163
2019-09-20	653.00	653.00	652.75	652.75	8
2019-09-19	653.13	653.13	653.00	653.00	0
2019-09-18	653.25	653.25	653.25	653.13	16,813
2019-09-17	668.63	668.63	657.75	657.75	0
2019-09-16	664.25	664.25	664.25	668.63	11,083
2019-09-13	650.00	650.00	647.75	647.75	0
2019-09-12	647.25	647.25	647.25	650.00	4,825
2019-09-11	654.00	654.00	653.88	653.88	39
2019-09-10	652.50	652.50	652.50	654.00	6,000
2019-09-09	648.25	648.25	648.25	650.63	7,173
2019-09-06	651.00	651.00	648.13	648.13	0
2019-09-05	656.00	656.00	651.00	651.00	0
2019-09-04	650.50	654.75	650.50	656.00	18,814
2019-09-03	653.25	653.25	650.13	650.13	10,219
2019-09-02	648.13	653.25	648.13	653.25	0
2019-08-30	651.88	651.88	648.13	648.13	7,830
2019-08-29	646.38	646.38	646.38	646.38	0
2019-08-28	647.00	647.00	647.00	646.38	730
2019-08-27	634.63	636.25	634.63	636.25	2,169
2019-08-23	639.88	639.88	639.88	639.88	2,536
2019-08-22	639.75	639.75	639.75	639.88	2,179
2019-08-21	649.75	649.75	649.75	648.38	11,451
2019-08-20	650.25	650.25	650.25	644.38	11,308
2019-08-19	645.88	646.13	645.88	646.13	115
2019-08-16	649.63	649.63	645.88	645.88	437
2019-08-15	651.50	651.50	649.63	649.63	1,972
2019-08-14	657.88	657.88	651.50	651.50	30
2019-08-13	652.25	661.25	652.25	657.88	149
2019-08-12	655.25	655.25	655.25	653.88	375
2019-08-09	650.13	654.50	650.13	654.50	0
2019-08-08	637.38	650.13	637.38	650.13	5,488
2019-08-07	639.25	639.25	639.25	637.38	2,043
2019-08-06	648.25	648.25	646.88	646.88	2,907
2019-08-05	651.00	651.00	648.25	648.25	0
2019-08-02	651.25	651.25	651.25	651.00	1,847
2019-08-01	663.00	663.00	663.00	658.63	805
2019-07-31	663.50	663.50	662.75	662.75	0
2019-07-30	664.25	664.25	664.25	663.50	5,988
2019-07-29	654.00	654.00	654.00	660.00	82
2019-07-26	649.88	649.88	649.88	649.88	279
2019-07-25	650.75	650.75	650.75	649.88	2,474
2019-07-24	652.75	652.75	652.25	652.13	4,376
2019-07-23	652.00	652.00	652.00	648.88	2,119
2019-07-22	648.25	649.13	648.25	649.13	0
2019-07-19	648.75	649.75	647.00	648.25	1,058
2019-07-18	653.00	653.00	646.75	645.38	3,106
2019-07-17	660.00	660.00	657.00	655.50	828
2019-07-16	660.00	660.00	660.00	662.50	399
2019-07-15	663.25	663.25	661.75	658.75	4,924
2019-07-12	658.25	658.25	658.25	658.00	22
2019-07-11	659.75	659.75	657.50	655.75	890
2019-07-10	650.50	656.00	650.50	655.63	2,887
2019-07-09	646.25	646.50	646.25	647.38	696
2019-07-08	646.75	646.75	645.75	645.75	0
2019-07-05	642.75	642.75	642.75	646.75	152
2019-07-04	642.25	642.25	642.25	641.63	9,442
2019-07-03	639.50	639.50	639.50	640.75	425
2019-07-02	637.50	637.50	635.75	634.88	29,864
2019-07-01	647.75	648.50	646.00	638.13	6,094
2019-06-28	647.25	647.25	646.00	645.88	1,392
2019-06-27	644.25	646.50	644.25	646.88	38,020
2019-06-26	645.00	645.00	645.00	646.88	118
2019-06-25	644.00	644.00	644.00	644.38	14,504
2019-06-24	636.50	636.50	636.50	636.50	1,098
2019-06-21	637.50	638.00	637.50	635.88	120
2019-06-20	633.75	636.25	633.75	635.88	45
2019-06-19	631.00	631.00	630.75	630.13	600
2019-06-18	632.25	640.25	632.00	638.25	1,422
2019-06-17	632.75	633.75	630.00	633.63	1,699
2019-06-14	624.38	632.50	624.38	632.50	119
2019-06-13	625.25	626.00	625.00	624.38	30,153
2019-06-12	618.25	621.25	618.25	620.63	1,714
2019-06-11	617.75	620.25	617.75	618.00	330
2019-06-10	618.25	618.25	618.25	621.50	168
2019-06-07	619.25	619.25	618.50	618.25	516
2019-06-06	617.00	617.75	616.00	613.25	5,367
2019-06-05	621.50	622.75	619.75	615.88	1,964
2019-06-04	624.50	624.50	623.00	625.25	786
2019-06-03	625.25	631.00	619.75	626.50	3,970
2019-05-31	634.25	634.25	634.25	640.00	4
2019-05-30	639.00	641.25	639.00	640.00	1,022
2019-05-29	643.00	643.00	641.50	640.50	964
2019-05-28	638.25	638.25	637.50	637.13	440
2019-05-24	630.75	632.75	629.00	630.25	2,391
2019-05-23	634.00	634.00	634.00	629.13	3,104
2019-05-22	641.75	641.75	638.00	637.75	2,175
2019-05-21	644.75	644.75	644.75	636.50	308
2019-05-20	640.25	640.25	638.38	638.38	825
2019-05-17	640.00	640.50	639.75	640.25	754
2019-05-16	639.75	639.75	639.75	640.63	46
2019-05-15	632.00	632.00	632.00	633.25	184
2019-05-14	616.13	627.25	616.13	627.25	217

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449