AJG.L Share History

AJG.L Share Price history. The following table shows end-of-day data AJG historical share prices for AJG.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-10-11	172.00	172.00	172.00	172.00	0
2023-10-10	172.00	172.00	172.00	172.00	0
2023-10-09	172.00	172.00	172.00	172.00	0
2023-10-06	172.00	172.00	172.00	172.00	0
2023-10-05	174.00	174.00	172.00	172.00	4,125
2023-10-04	174.00	174.00	172.00	172.00	9,850
2023-10-03	175.00	175.00	173.00	173.00	2,274
2023-10-02	173.50	173.50	173.00	173.00	20,413
2023-09-29	173.00	174.00	173.00	174.00	60,735
2023-09-28	173.50	173.50	173.50	173.50	4,300
2023-09-27	173.50	173.50	173.50	173.50	28,950
2023-09-26	174.00	174.00	173.50	173.50	52,528
2023-09-25	174.50	174.50	174.00	174.00	52,129
2023-09-22	174.50	174.50	174.50	174.50	35,544
2023-09-21	174.50	174.50	174.50	174.50	66,286
2023-09-20	175.50	175.50	175.50	175.50	14,699
2023-09-19	176.00	176.00	176.00	176.00	32,345
2023-09-18	175.50	176.00	175.50	176.00	7,009
2023-09-15	175.50	175.50	175.50	175.50	35,207
2023-09-14	175.00	175.50	175.00	175.50	38,312
2023-09-13	175.00	173.00	173.00	173.00	12,420
2023-09-12	175.00	175.00	175.00	175.00	34,265
2023-09-11	175.00	175.00	175.00	175.00	28,348
2023-09-08	175.00	175.00	175.00	175.00	4,076
2023-09-07	175.00	175.00	175.00	175.00	8,456
2023-09-06	175.00	175.00	174.50	175.00	87,164
2023-09-05	174.50	174.50	174.50	174.50	28,416
2023-09-04	174.00	174.50	174.00	174.50	136,790
2023-09-01	174.00	174.00	174.00	174.00	12,970
2023-08-31	174.00	174.00	174.00	174.00	8,000
2023-08-30	174.00	174.00	174.00	174.00	40,750
2023-08-29	174.00	174.00	174.00	174.00	602,017
2023-08-28	172.00	172.00	172.00	172.00	0
2023-08-25	173.00	173.00	172.00	172.00	19,370
2023-08-24	173.50	173.50	173.50	173.50	24
2023-08-23	174.50	174.50	174.00	174.00	5,367
2023-08-22	174.00	174.00	173.50	173.50	15,969
2023-08-21	174.00	172.00	172.00	172.00	14,021
2023-08-18	173.50	173.50	172.00	172.00	6,150
2023-08-17	172.00	174.00	172.00	173.50	31,609
2023-08-16	172.00	172.00	171.00	172.00	39,874
2023-08-15	172.00	172.00	171.00	172.00	41,269
2023-08-14	172.00	172.00	172.00	172.00	20,627
2023-08-11	168.00	172.50	168.00	172.00	336,479
2023-08-10	162.00	162.00	162.00	162.00	8,407
2023-08-09	161.50	162.00	161.50	162.00	6,007
2023-08-08	161.50	161.50	161.50	161.50	7,600
2023-08-07	161.50	161.50	161.50	161.50	3,000
2023-08-04	163.50	163.50	161.50	161.50	1,000
2023-08-03	163.50	163.50	163.50	163.50	300
2023-08-02	164.00	164.00	163.50	163.50	35,919
2023-08-01	164.50	164.50	164.50	164.50	12,523
2023-07-31	163.50	164.50	163.50	164.50	44,295
2023-07-28	163.50	163.50	163.50	163.50	12,645
2023-07-27	163.50	163.50	163.50	163.50	3,852
2023-07-26	163.50	163.50	163.50	163.50	4,286
2023-07-25	163.50	163.50	163.50	163.50	2,500
2023-07-24	163.50	163.50	163.50	163.50	12,055
2023-07-21	163.50	163.50	163.50	163.50	11,584
2023-07-20	163.50	163.50	163.50	163.50	1,896
2023-07-19	163.50	163.50	163.50	163.50	20,798
2023-07-18	164.00	165.00	165.00	165.00	87,478
2023-07-17	165.00	165.00	164.00	164.00	40,549
2023-07-14	166.00	163.00	163.00	163.00	20,915
2023-07-13	167.50	167.50	166.00	166.00	40,820
2023-07-12	167.50	167.50	167.50	167.50	13,158
2023-07-11	167.50	167.50	167.50	167.50	3,533
2023-07-10	167.50	167.50	167.50	167.50	2,602
2023-07-07	167.50	167.50	167.50	167.50	8,786
2023-07-06	166.50	167.50	166.50	167.50	15,382
2023-07-05	167.50	167.50	167.50	167.50	46,868
2023-07-04	168.00	168.00	167.50	167.50	74,635
2023-07-03	168.00	168.00	168.00	168.00	4,816
2023-06-30	169.00	169.00	168.00	168.00	19,839
2023-06-29	168.00	168.00	168.00	168.00	20,267
2023-06-28	169.00	169.50	169.00	169.50	107,095
2023-06-27	169.50	169.50	169.00	169.00	515
2023-06-26	168.00	169.50	168.00	169.50	0
2023-06-23	171.50	171.50	168.00	168.00	23,730
2023-06-22	172.00	172.00	171.50	171.50	9,527
2023-06-21	173.00	173.00	173.00	173.00	22,640
2023-06-20	173.00	173.00	173.00	173.00	15,122
2023-06-19	173.00	173.00	173.00	173.00	37,521
2023-06-16	173.00	174.00	173.00	174.00	23,243
2023-06-15	172.00	172.00	172.00	172.00	6,108
2023-06-14	172.00	172.00	172.00	172.00	12,231
2023-06-13	171.00	171.50	171.00	171.50	12,799
2023-06-12	171.00	171.00	171.00	171.00	4,559
2023-06-09	171.00	171.00	171.00	171.00	12,438
2023-06-08	171.00	171.00	171.00	171.00	31,711
2023-06-07	171.00	171.00	171.00	171.00	112,608
2023-06-06	170.00	171.00	167.00	171.00	27,490
2023-06-05	167.00	170.00	167.00	170.00	6,580
2023-06-02	164.00	165.50	164.00	165.50	20,362
2023-06-01	162.50	162.50	162.50	162.50	185,720
2023-05-31	162.50	162.50	162.50	162.50	7,025
2023-05-30	162.50	165.00	162.00	162.00	9,990
2023-05-29	162.50	162.50	162.50	162.50	0
2023-05-26	162.50	162.50	162.50	162.50	14,524
2023-05-25	162.50	162.50	162.50	162.50	31,548
2023-05-24	164.50	164.50	164.50	164.50	28,291
2023-05-23	164.50	164.50	162.00	164.50	45,307
2023-05-22	162.00	164.50	162.00	164.50	76,382
2023-05-19	162.00	162.00	162.00	162.00	9,259
2023-05-18	162.00	162.00	162.00	162.00	13,833
2023-05-17	162.00	162.00	162.00	162.00	28,455
2023-05-16	162.00	162.00	162.00	162.00	36,256
2023-05-15	162.00	162.00	162.00	162.00	8,841
2023-05-12	163.50	163.50	162.00	162.00	28,460
2023-05-11	163.50	163.50	163.50	163.50	13,440
2023-05-10	163.50	162.00	162.00	162.00	11,015
2023-05-09	163.50	163.50	163.50	163.50	6,154
2023-05-08	163.50	163.50	163.50	163.50	0
2023-05-05	163.50	163.50	163.50	163.50	93,264
2023-05-04	163.50	163.50	163.50	163.50	29,100
2023-05-03	163.50	163.50	162.00	163.50	5,638
2023-05-02	163.50	163.50	163.50	163.50	16,798
2023-05-01	162.50	162.50	162.50	162.50	0
2023-04-28	163.50	163.50	162.50	162.50	26,103
2023-04-27	163.50	163.50	163.50	163.50	29,757
2023-04-26	164.00	164.00	163.50	163.50	5,125
2023-04-25	164.00	164.00	164.00	164.00	8,171
2023-04-24	163.50	164.00	163.50	164.00	5,583
2023-04-21	163.50	163.50	163.50	163.50	4,320
2023-04-20	163.50	161.00	161.00	163.50	31,729
2023-04-19	163.50	163.50	163.50	163.50	358
2023-04-18	163.50	163.50	163.50	163.50	15,576
2023-04-17	163.50	166.00	166.00	163.50	39,030
2023-04-14	163.50	163.50	163.50	163.50	18,245
2023-04-13	162.50	162.50	162.50	162.50	16,613
2023-04-12	162.00	162.50	162.00	162.50	53,807
2023-04-11	162.00	158.00	158.00	158.00	2,488
2023-04-10	162.00	162.00	162.00	162.00	0
2023-04-07	162.00	162.00	162.00	162.00	0
2023-04-06	162.00	162.00	160.50	162.00	69,183
2023-04-05	164.00	166.00	166.00	162.00	6,359
2023-04-04	164.00	164.00	164.00	164.00	154,292
2023-04-03	164.00	164.00	164.00	164.00	66,772
2023-03-31	163.50	164.00	163.50	164.00	20,140
2023-03-30	162.50	163.50	162.50	163.50	56,388
2023-03-29	160.50	160.00	160.00	162.50	39,259
2023-03-28	159.00	159.00	159.00	159.00	22,047
2023-03-27	159.00	159.00	159.00	159.00	31,419
2023-03-24	159.00	162.00	159.00	159.00	87,324
2023-03-23	158.50	159.00	158.50	159.00	1,555,173
2023-03-22	161.00	161.00	158.50	158.50	21,880
2023-03-21	162.50	162.50	161.00	161.00	50,423
2023-03-20	169.00	169.00	163.00	163.00	508,905
2023-03-17	170.00	170.00	170.00	170.00	5,902
2023-03-16	172.50	173.00	170.00	170.00	3,259
2023-03-15	174.00	174.00	173.00	173.00	6,660
2023-03-14	174.00	174.00	174.00	174.00	8,424
2023-03-13	177.50	177.50	174.00	174.00	5,480
2023-03-10	180.00	181.00	176.50	176.50	27,960
2023-03-09	185.50	185.50	182.50	182.50	28,526
2023-03-08	186.50	186.50	185.50	185.50	18,534
2023-03-07	185.50	185.50	185.50	185.50	0
2023-03-06	186.50	186.50	185.50	185.50	35,549
2023-03-03	186.00	186.00	185.50	185.50	24,004
2023-03-02	186.00	186.00	186.00	186.00	60,013
2023-03-01	187.50	188.00	187.50	188.00	17,318
2023-02-28	187.50	187.50	187.00	187.00	0
2023-02-27	188.00	188.00	188.00	188.00	8,056
2023-02-24	188.50	188.50	188.00	188.00	20,622
2023-02-23	188.00	188.00	188.00	188.00	1,350
2023-02-22	189.00	189.00	188.00	188.00	27,302
2023-02-21	189.00	189.00	189.00	189.00	6,985
2023-02-20	189.00	189.00	189.00	189.00	2,165
2023-02-17	189.00	189.00	189.00	189.00	14,396
2023-02-16	190.00	190.00	189.00	189.00	16,974
2023-02-15	190.00	190.00	188.00	190.00	28,007
2023-02-14	189.50	190.00	189.50	190.00	11,000
2023-02-13	189.50	189.50	189.50	189.50	1,143
2023-02-10	189.50	189.50	189.50	189.50	8,928
2023-02-09	189.00	189.50	189.00	189.50	1,102
2023-02-08	189.00	189.00	189.00	189.00	28,109
2023-02-07	188.50	189.00	188.50	189.00	17,380
2023-02-06	188.50	188.50	188.50	188.50	7,598
2023-02-03	188.00	188.50	188.00	188.50	34,105
2023-02-02	185.00	186.50	185.00	187.00	33,752
2023-02-01	184.50	185.00	184.50	185.00	8,020
2023-01-31	184.00	184.50	184.00	184.50	4,086
2023-01-30	184.00	184.00	184.00	184.00	2,841
2023-01-27	183.00	184.00	183.00	184.00	22,200
2023-01-26	180.50	183.00	180.50	183.00	35,707
2023-01-25	180.00	180.50	180.00	180.50	3,050
2023-01-24	179.50	180.00	179.50	180.00	355
2023-01-23	178.00	179.50	178.00	179.50	5
2023-01-20	177.00	178.00	177.00	178.00	1,000
2023-01-19	177.50	177.50	177.00	177.00	67,651
2023-01-18	178.00	178.00	178.00	178.00	35,543
2023-01-17	178.50	178.50	178.50	178.50	41,553
2023-01-16	178.00	178.00	177.50	177.50	24,220
2023-01-13	178.00	178.00	178.00	178.00	5,935
2023-01-12	178.00	178.00	178.00	178.00	45,155
2023-01-11	179.00	179.00	178.00	178.00	19,848
2023-01-10	179.00	179.00	178.50	178.50	31,200
2023-01-09	179.00	179.00	179.00	179.00	7,549
2023-01-06	178.50	178.50	178.50	178.50	33,337
2023-01-05	178.00	178.00	178.00	178.00	29,823
2023-01-04	177.00	177.00	176.50	176.50	16,540
2023-01-03	179.50	179.50	179.50	179.50	73,180
2023-01-02	179.50	179.50	179.50	179.50	0
2022-12-30	179.50	179.50	179.50	179.50	0
2022-12-29	178.50	180.00	178.50	179.50	26,849
2022-12-28	180.00	180.00	179.00	179.00	54,038
2022-12-27	179.50	179.50	179.50	179.50	0
2022-12-26	179.50	179.50	179.50	179.50	0
2022-12-23	180.00	180.00	179.50	179.50	0
2022-12-22	179.50	180.00	179.50	180.00	3,013
2022-12-21	179.50	180.00	179.50	179.50	12,696
2022-12-20	176.50	178.50	176.50	178.50	4,553
2022-12-19	179.50	179.50	179.50	179.50	62,495
2022-12-16	179.50	179.50	179.50	179.50	0
2022-12-15	179.50	179.50	177.00	179.50	239,282
2022-12-14	179.50	179.50	179.50	179.50	500,426
2022-12-13	178.50	179.50	178.50	179.50	7,586
2022-12-12	178.50	178.50	178.50	178.50	411
2022-12-09	178.50	178.50	178.50	178.50	1,096
2022-12-08	178.00	178.00	178.00	178.00	0
2022-12-07	176.00	178.00	176.00	178.00	1,918
2022-12-06	176.00	176.00	176.00	176.00	8,779
2022-12-05	176.00	176.00	176.00	176.00	14,675
2022-12-02	175.00	175.50	175.00	175.50	8,112
2022-12-01	173.00	175.00	175.00	175.00	38,823
2022-11-30	171.00	173.00	171.00	173.00	19,251
2022-11-29	170.50	173.00	173.00	173.00	21,533
2022-11-28	172.00	172.00	171.00	171.00	16,348
2022-11-25	171.50	172.00	171.50	172.00	22,731
2022-11-24	171.50	171.50	171.50	171.50	11,969
2022-11-23	171.00	171.50	171.00	171.00	5,977
2022-11-22	170.00	171.50	170.00	171.50	0
2022-11-21	170.00	170.00	170.00	170.00	30,836
2022-11-18	170.00	170.00	170.00	170.00	45,631
2022-11-17	170.00	170.00	170.00	170.00	3,985
2022-11-16	170.00	170.00	170.00	170.00	48,266
2022-11-15	170.00	170.00	170.00	170.00	36,951
2022-11-14	169.50	170.00	169.50	170.00	0
2022-11-11	168.50	170.00	168.50	170.00	7,808
2022-11-10	166.00	166.50	166.00	166.50	12,144
2022-11-09	166.00	166.00	166.00	166.00	17,500
2022-11-08	166.00	166.00	166.00	166.00	20,440
2022-11-07	164.00	165.00	164.00	165.00	36,872
2022-11-04	162.50	163.00	162.50	163.00	20,250
2022-11-03	161.50	159.00	159.00	159.00	7,787
2022-11-02	161.00	161.50	161.00	161.50	217,840
2022-11-01	161.00	161.00	161.00	161.00	10,507
2022-10-31	160.50	160.50	160.50	160.50	12,670
2022-10-28	159.00	160.00	157.00	160.00	30,000
2022-10-27	161.50	156.00	156.00	156.00	20,770
2022-10-26	160.50	162.00	160.50	160.50	26,155
2022-10-25	161.50	162.00	159.00	159.00	42,490
2022-10-24	162.00	162.00	161.50	161.50	22,070
2022-10-21	162.00	162.00	162.00	162.00	99,626
2022-10-20	161.00	163.00	160.50	162.00	58,157
2022-10-19	162.00	162.00	161.00	161.00	618
2022-10-18	162.00	162.00	162.00	162.00	14,575
2022-10-17	159.50	162.00	159.50	161.00	5,778
2022-10-14	159.50	159.50	159.50	159.50	25
2022-10-13	158.00	158.00	158.00	158.00	19,416
2022-10-12	157.50	158.00	157.50	158.00	10,049
2022-10-11	160.00	160.00	157.50	157.50	21,456
2022-10-10	161.00	161.00	158.00	160.50	22,069
2022-10-07	164.00	164.00	160.00	161.00	71,667
2022-10-06	165.00	165.00	160.00	164.00	21,758
2022-10-05	165.00	165.00	160.00	165.00	5,886
2022-10-04	166.00	168.00	165.00	165.00	6,822
2022-10-03	167.50	167.50	164.00	165.50	5,214
2022-09-30	167.50	167.50	164.00	167.50	20,374
2022-09-29	167.50	167.50	167.50	167.50	20,009
2022-09-28	168.00	168.00	164.00	167.50	110,733
2022-09-27	169.00	169.00	164.00	169.00	112,115
2022-09-26	171.00	171.00	168.00	169.00	8,930
2022-09-23	173.00	173.00	168.00	171.00	15,801
2022-09-22	171.00	173.00	168.00	173.00	24,756
2022-09-21	172.00	170.00	170.00	172.00	5,287
2022-09-20	172.00	172.00	168.00	172.00	8,571
2022-09-19	172.00	172.00	172.00	172.00	0
2022-09-16	172.00	172.00	168.00	172.00	2,368
2022-09-15	175.00	175.00	170.00	173.00	6,108
2022-09-14	175.00	175.00	170.00	175.00	1,000
2022-09-13	177.00	177.00	173.00	176.50	14,471
2022-09-12	175.50	176.00	171.00	175.50	209
2022-09-09	174.00	175.50	170.00	175.50	36,288
2022-09-08	175.00	175.00	172.00	174.00	7,190
2022-09-07	176.00	176.00	172.00	174.00	3,260
2022-09-06	178.00	178.00	177.00	177.00	5,196
2022-09-05	178.00	178.00	174.00	178.00	1
2022-09-02	180.00	184.00	178.00	178.00	18,737
2022-09-01	182.00	182.00	179.50	179.50	19,119
2022-08-31	184.50	186.00	182.50	182.50	12,802
2022-08-30	185.50	185.50	183.00	184.50	10,506
2022-08-29	185.50	185.50	185.50	185.50	0
2022-08-26	186.50	186.50	183.00	185.50	16,059
2022-08-25	187.50	187.50	185.00	186.50	4,207
2022-08-24	188.50	188.50	188.50	188.50	52
2022-08-23	189.50	189.50	186.00	189.00	14,117
2022-08-22	189.50	189.50	186.00	189.50	25,326
2022-08-19	189.50	189.50	186.00	189.50	3,258
2022-08-18	189.50	189.50	186.00	189.50	250
2022-08-17	189.50	189.50	186.00	189.50	55,351
2022-08-16	188.50	189.50	184.00	189.50	840
2022-08-15	188.00	188.00	184.00	188.00	15,237
2022-08-12	188.00	189.00	184.00	188.00	4,888
2022-08-11	187.00	187.00	187.00	187.00	9,661
2022-08-10	185.00	182.00	182.00	182.00	26,757
2022-08-09	186.00	186.00	184.00	185.00	16,705
2022-08-08	184.00	186.00	182.00	186.00	20,850
2022-08-05	182.50	186.00	186.00	186.00	2,360
2022-08-04	180.50	181.00	179.00	181.00	15,781
2022-08-03	178.50	180.50	178.50	180.50	16,155
2022-08-02	178.50	178.50	175.00	178.50	5,000
2022-08-01	175.50	178.50	174.00	178.50	13,671
2022-07-29	172.50	174.50	170.00	174.50	26,704
2022-07-28	171.00	172.50	168.00	172.50	19,352
2022-07-27	169.50	170.00	167.00	170.00	3,425
2022-07-26	169.00	169.50	166.00	169.50	490
2022-07-25	170.00	170.00	169.00	169.00	20,714
2022-07-22	168.50	168.50	165.00	168.50	4,475
2022-07-21	168.50	168.50	165.00	168.50	101,814
2022-07-20	168.50	168.50	168.50	168.50	78,828
2022-07-19	167.00	166.00	165.00	166.00	135,064
2022-07-18	168.50	167.00	165.00	165.50	18,415
2022-07-15	168.50	167.00	167.00	167.00	14,324
2022-07-14	168.50	168.50	165.00	166.00	2,910
2022-07-13	168.50	168.50	165.00	165.50	28,500
2022-07-12	167.50	167.50	165.00	167.50	43,602
2022-07-11	168.50	168.50	165.00	168.50	1,897
2022-07-08	167.50	168.00	164.00	168.00	6,713
2022-07-07	165.00	167.50	162.00	167.50	1,537
2022-07-06	163.00	165.00	161.00	165.00	3,198
2022-07-05	163.50	163.50	161.00	163.50	14,816
2022-07-04	161.50	163.50	160.00	163.50	6,170
2022-07-01	161.00	161.50	160.00	161.50	25,985
2022-06-30	161.00	161.00	160.00	161.00	19,198
2022-06-29	162.50	162.50	161.00	162.50	58,894
2022-06-28	162.00	162.50	160.00	162.50	91,714
2022-06-27	161.00	159.00	159.00	161.50	37,283
2022-06-24	160.50	160.50	156.00	159.50	44,724
2022-06-23	160.50	160.50	156.00	160.50	31,476
2022-06-22	161.50	161.50	158.00	160.50	18,370
2022-06-21	164.00	164.00	160.00	162.00	19,227
2022-06-20	163.00	163.00	160.00	163.00	23,110
2022-06-17	166.00	166.00	162.00	165.00	4,435
2022-06-16	168.00	168.00	164.00	168.00	1,311
2022-06-15	167.00	168.00	164.00	168.00	5,023
2022-06-14	170.00	170.00	166.50	168.50	24,241
2022-06-13	173.50	175.00	170.00	170.00	14,374
2022-06-10	176.50	176.50	175.00	176.50	54
2022-06-09	177.50	177.50	175.00	176.50	42,535
2022-06-08	178.00	178.00	176.00	177.50	6,122
2022-06-07	180.00	180.00	178.00	178.00	6,907
2022-06-06	180.00	180.50	176.00	180.50	50,591
2022-06-03	180.50	180.50	180.50	180.50	0
2022-06-02	180.50	180.50	180.50	180.50	0
2022-06-01	180.50	180.50	177.00	180.50	19,572
2022-05-31	179.50	178.00	178.00	180.00	3,218
2022-05-30	177.00	179.50	174.00	179.50	35,440
2022-05-27	176.00	176.50	174.00	176.50	29,569
2022-05-26	178.50	178.50	176.00	176.00	27,578
2022-05-25	182.00	182.00	181.00	181.00	32,929
2022-05-24	182.00	182.00	180.00	181.50	16,541
2022-05-23	182.00	182.00	180.00	182.00	26,225
2022-05-20	182.00	182.00	180.00	182.00	26,290
2022-05-19	182.00	182.00	180.00	182.00	9,640
2022-05-18	182.00	182.00	180.00	182.00	17,845
2022-05-17	182.00	182.00	180.00	182.00	56,556
2022-05-16	182.00	182.00	180.00	182.00	15,971
2022-05-13	182.00	182.00	180.00	182.00	4,070
2022-05-12	183.00	183.00	182.00	182.00	29,835
2022-05-11	184.00	184.00	182.00	184.00	237,212
2022-05-10	184.00	184.00	182.00	184.00	17,549
2022-05-09	184.00	186.00	186.00	184.00	98,725
2022-05-06	185.50	185.50	182.00	185.50	10,046
2022-05-05	185.50	185.50	182.00	185.50	51,932
2022-05-04	185.00	185.00	182.00	185.00	6,072
2022-05-03	185.00	185.00	182.00	185.00	5,089
2022-05-02	185.00	185.00	185.00	185.00	0
2022-04-29	185.00	185.00	182.00	185.00	154,055
2022-04-28	185.00	185.00	182.00	185.00	12,821
2022-04-27	184.00	184.00	184.00	184.00	10,194
2022-04-26	184.50	184.50	182.00	184.50	6,301
2022-04-25	187.00	187.00	184.50	184.50	58,131
2022-04-22	188.00	188.00	186.00	188.00	27,530
2022-04-21	188.00	188.00	186.00	188.00	38,653
2022-04-20	188.00	188.00	186.00	188.00	3,434
2022-04-19	188.00	188.00	186.00	188.00	17,377
2022-04-18	188.00	188.00	188.00	188.00	0
2022-04-15	188.00	188.00	188.00	188.00	0
2022-04-14	187.50	188.00	186.00	188.00	36,316
2022-04-13	187.50	187.50	187.50	187.50	36,217
2022-04-12	187.00	187.00	186.00	187.00	83,606
2022-04-11	187.00	187.00	186.00	187.00	24,430
2022-04-08	188.00	188.00	186.00	187.50	28,096
2022-04-07	188.00	188.00	186.00	188.00	66,574
2022-04-06	188.50	188.50	186.00	188.50	61,606
2022-04-05	184.50	187.50	184.50	187.50	48,761
2022-04-04	184.00	184.50	182.00	184.50	43,553
2022-04-01	182.50	184.00	181.00	184.00	12,307
2022-03-31	182.50	182.50	182.50	182.50	20,232
2022-03-30	182.00	182.50	181.00	182.50	23,563
2022-03-29	185.00	185.00	182.00	182.00	44,361
2022-03-28	185.00	185.00	184.00	185.00	29,449
2022-03-25	184.50	185.00	184.50	185.00	136,514
2022-03-24	184.50	184.50	184.50	184.50	62,145
2022-03-23	185.00	185.00	181.50	184.50	76,165
2022-03-22	184.50	184.50	182.00	183.00	22,060
2022-03-21	185.50	185.50	184.00	184.50	15,133
2022-03-18	185.00	185.00	181.00	184.50	132,116
2022-03-17	185.00	185.00	185.00	185.00	79,053
2022-03-16	184.50	184.50	181.00	184.00	77,590
2022-03-15	184.00	184.00	183.50	183.50	3,000
2022-03-14	184.00	184.00	180.00	184.00	34,536
2022-03-11	185.00	185.00	184.00	184.00	45,204
2022-03-10	186.00	186.00	182.00	186.00	48,655
2022-03-09	180.50	182.00	180.50	182.00	67,546
2022-03-08	186.00	186.00	178.50	179.00	45,607
2022-03-07	188.00	188.00	184.50	186.50	19,694
2022-03-04	192.00	197.00	191.00	191.00	134,856
2022-03-03	194.00	194.00	190.00	191.00	45,227
2022-03-02	194.00	194.00	192.00	194.00	17,095
2022-03-01	191.00	193.00	188.00	193.00	60,587
2022-02-28	188.50	193.00	189.50	189.50	58,445
2022-02-25	187.00	188.00	184.00	188.00	101,547
2022-02-24	192.00	192.00	186.00	186.00	102,075
2022-02-23	201.00	201.00	196.00	196.00	28,408
2022-02-22	201.00	202.00	201.00	201.00	13,183
2022-02-21	205.00	208.00	208.00	208.00	22,361
2022-02-18	206.00	206.00	202.00	205.00	18,647
2022-02-17	206.00	206.00	202.00	206.00	413,245
2022-02-16	206.00	207.00	202.00	207.00	26,254
2022-02-15	206.00	206.00	202.00	206.00	4,834
2022-02-14	206.00	207.00	204.00	206.00	33,029
2022-02-11	208.00	208.00	204.00	208.00	13,816
2022-02-10	210.00	210.00	206.00	208.00	25,031
2022-02-09	204.00	205.00	200.00	205.00	47,980
2022-02-08	203.00	203.00	198.00	204.00	8,105
2022-02-07	205.00	205.00	202.00	204.00	3,459
2022-02-04	206.00	206.00	202.00	205.00	17,781
2022-02-03	209.00	209.00	204.00	206.00	50,129
2022-02-02	202.00	209.00	198.00	209.00	43,745
2022-02-01	201.00	202.00	196.00	202.00	19,820
2022-01-31	201.00	201.00	196.00	201.00	24,188
2022-01-28	200.00	200.00	200.00	200.00	28,585
2022-01-27	200.00	200.00	200.00	200.00	69,050
2022-01-26	204.00	204.00	204.00	204.00	158,013
2022-01-25	208.00	208.00	203.00	203.00	95,814
2022-01-24	209.00	209.00	206.00	208.00	33,211
2022-01-21	212.00	212.00	209.00	209.00	33,850
2022-01-20	212.00	212.00	208.00	212.00	138,776
2022-01-19	217.00	217.00	211.00	211.00	147,593
2022-01-18	225.00	225.00	220.00	220.00	21,986
2022-01-17	225.00	225.00	222.00	225.00	12,130
2022-01-14	228.00	236.00	225.00	225.00	12,890
2022-01-13	232.00	236.00	230.00	230.00	59,480
2022-01-12	238.00	236.00	233.00	233.00	71,508
2022-01-11	240.00	240.00	238.00	238.00	73,770
2022-01-10	241.00	241.00	238.00	240.00	12,048
2022-01-07	244.00	244.00	240.00	241.00	8,575
2022-01-06	246.00	240.00	240.00	240.00	155,473
2022-01-05	248.00	249.00	248.00	249.00	35,253
2022-01-04	247.00	248.00	247.00	248.00	81,065
2022-01-03	246.00	246.00	246.00	246.00	0
2021-12-31	246.00	246.00	246.00	246.00	0
2021-12-30	246.00	246.00	246.00	246.00	21,798
2021-12-29	246.00	246.00	246.00	246.00	29,911
2021-12-28	246.00	246.00	246.00	246.00	0
2021-12-27	246.00	246.00	246.00	246.00	0
2021-12-24	246.00	246.00	246.00	246.00	17,040
2021-12-23	246.00	246.00	242.00	246.00	11,909
2021-12-22	246.00	246.00	242.00	246.00	2,168
2021-12-21	246.00	246.00	242.00	246.00	18,094
2021-12-20	247.00	247.00	244.00	245.00	59,408
2021-12-17	252.00	252.00	247.00	247.00	129,071
2021-12-16	256.00	256.00	255.00	255.00	4,745
2021-12-15	259.00	259.00	255.00	255.00	13,517
2021-12-14	261.00	261.00	259.00	259.00	22,039
2021-12-13	261.00	261.00	261.00	261.00	12,194
2021-12-10	261.00	261.00	260.00	261.00	3,259
2021-12-09	262.00	262.00	260.00	262.00	51,200
2021-12-08	261.00	262.00	261.00	262.00	49,900
2021-12-07	259.00	261.00	259.00	261.00	10,350
2021-12-06	257.00	257.00	254.00	257.00	107,500
2021-12-03	256.00	257.00	252.00	257.00	27,100
2021-12-02	256.00	256.00	256.00	256.00	3,053
2021-12-01	259.00	260.00	260.00	260.00	21,561
2021-11-30	265.00	265.00	259.00	259.00	50,442
2021-11-29	269.00	260.00	260.00	260.00	33,685
2021-11-26	273.00	273.00	269.00	269.00	9,632
2021-11-25	275.00	275.00	275.00	275.00	14,109
2021-11-24	275.00	275.00	275.00	275.00	0
2021-11-23	276.00	276.00	276.00	276.00	0
2021-11-22	274.00	276.00	274.00	276.00	39,911
2021-11-19	273.00	274.00	270.00	274.00	15,001
2021-11-18	273.00	273.00	273.00	273.00	18,034
2021-11-17	273.00	273.00	273.00	273.00	15,875
2021-11-16	271.00	276.00	276.00	276.00	91,594
2021-11-15	269.00	271.00	269.00	271.00	15,374
2021-11-12	266.00	269.00	264.00	269.00	53,252
2021-11-11	263.00	263.00	263.00	263.00	10,903
2021-11-10	263.00	263.00	260.00	263.00	3,697
2021-11-09	263.00	266.00	264.00	263.00	94,341
2021-11-08	262.00	266.00	266.00	266.00	33,364
2021-11-05	261.00	262.00	261.00	262.00	17,479
2021-11-04	258.00	261.00	254.00	261.00	48,170
2021-11-03	258.00	258.00	258.00	258.00	10,461
2021-11-02	258.00	258.00	258.00	258.00	45,022
2021-11-01	256.00	258.00	256.00	258.00	39,079
2021-10-29	254.00	255.00	254.00	255.00	5,644
2021-10-28	254.00	256.00	256.00	254.00	55,688
2021-10-27	254.00	254.00	250.00	252.00	8,000
2021-10-26	252.00	254.00	252.00	254.00	10,478
2021-10-25	252.00	252.00	252.00	252.00	6,573
2021-10-22	252.00	252.00	252.00	252.00	13,180
2021-10-21	252.00	252.00	248.00	252.00	1,193
2021-10-20	250.00	252.00	250.00	252.00	10,109
2021-10-19	250.00	252.00	252.00	250.00	235,332
2021-10-18	247.00	248.00	247.00	248.00	157,821
2021-10-15	247.00	247.00	247.00	247.00	49,278
2021-10-14	247.00	247.00	247.00	247.00	39,465
2021-10-13	247.00	268.00	244.00	268.00	2,003
2021-10-12	247.00	247.00	247.00	247.00	12,858
2021-10-11	247.00	247.00	244.00	247.00	7,928
2021-10-08	247.00	247.00	247.00	247.00	14,925
2021-10-07	247.00	250.00	247.00	247.00	37,563
2021-10-06	249.00	249.00	244.00	247.00	11,863
2021-10-05	255.00	255.00	250.00	251.00	47,299
2021-10-04	257.00	257.00	256.00	256.00	8,281
2021-10-01	260.00	260.00	256.00	259.00	11,201
2021-09-30	264.00	264.00	262.00	262.00	23,258
2021-09-29	265.00	265.00	262.00	264.00	375
2021-09-28	268.00	268.00	264.00	266.00	81,883
2021-09-27	270.00	270.00	268.00	268.00	36,115
2021-09-24	270.00	270.00	268.00	270.00	39,719
2021-09-23	270.00	270.00	268.00	270.00	8,337
2021-09-22	271.00	271.00	268.00	270.00	28,266
2021-09-21	272.00	272.00	268.00	271.00	8,303
2021-09-20	273.00	273.00	270.00	273.00	7,569
2021-09-17	274.00	274.00	270.00	273.00	63,211
2021-09-16	274.00	274.00	270.00	273.00	21,737
2021-09-15	273.00	273.00	273.00	273.00	24,695
2021-09-14	274.00	280.00	276.00	274.00	22,573
2021-09-13	270.00	273.00	268.00	273.00	48,550
2021-09-10	265.00	270.00	265.00	270.00	27,036
2021-09-09	264.00	264.00	264.00	264.00	16,533
2021-09-08	262.00	264.00	262.00	264.00	24,078
2021-09-07	255.00	262.00	255.00	262.00	48,480
2021-09-06	254.00	254.00	250.00	254.00	18,566
2021-09-03	248.00	253.00	244.00	253.00	44,304
2021-09-02	241.00	246.00	241.00	246.00	10,576
2021-09-01	241.00	243.00	241.00	243.00	26,714
2021-08-31	241.00	241.00	241.00	241.00	33,837
2021-08-30	241.00	241.00	241.00	241.00	0
2021-08-27	240.00	242.00	240.00	241.00	8,848
2021-08-26	240.00	240.00	240.00	240.00	2,400
2021-08-25	240.00	240.00	240.00	240.00	28,955
2021-08-24	240.00	240.00	240.00	240.00	11,923
2021-08-23	239.00	239.00	239.00	239.00	16,759
2021-08-20	240.00	240.00	239.00	239.00	41,003
2021-08-19	241.00	241.00	238.00	241.00	5,566
2021-08-18	242.00	242.00	242.00	242.00	17,485
2021-08-17	242.00	242.00	241.00	241.00	2,564
2021-08-16	246.00	246.00	244.00	244.00	16,763
2021-08-13	247.00	247.00	247.00	247.00	41,788
2021-08-12	247.00	247.00	247.00	247.00	5,301
2021-08-11	248.00	248.00	244.00	247.00	7,239
2021-08-10	251.00	251.00	248.00	248.00	13,738
2021-08-09	251.00	251.00	251.00	251.00	10,924
2021-08-06	252.00	252.00	250.00	250.00	133,043
2021-08-05	252.00	252.00	252.00	252.00	5,881
2021-08-04	251.00	251.00	251.00	251.00	56,319
2021-08-03	251.00	242.00	242.00	251.00	19,999
2021-08-02	251.00	251.00	248.00	251.00	11,177
2021-07-30	251.00	251.00	248.00	251.00	1,022
2021-07-29	251.00	251.00	248.00	251.00	30,299
2021-07-28	249.00	251.00	249.00	251.00	24,039
2021-07-27	252.00	252.00	250.00	252.00	36,997
2021-07-26	252.00	252.00	252.00	252.00	841
2021-07-23	252.00	252.00	250.00	252.00	2,758
2021-07-22	252.00	252.00	250.00	252.00	7,622
2021-07-21	252.00	252.00	250.00	252.00	16,589
2021-07-20	252.00	252.00	250.00	252.00	40,500
2021-07-19	252.00	253.00	248.00	252.00	64,181
2021-07-16	252.00	253.00	250.00	253.00	48,302
2021-07-15	249.00	252.00	244.00	252.00	58,351
2021-07-14	249.00	249.00	244.00	249.00	18,334
2021-07-13	250.00	250.00	246.00	248.00	20,871
2021-07-12	248.00	248.00	244.00	247.00	19,423
2021-07-09	244.00	244.00	240.00	244.00	3,001
2021-07-08	244.00	245.00	240.00	245.00	100,091
2021-07-07	244.00	244.00	240.00	244.00	3,788
2021-07-06	243.00	244.00	243.00	244.00	16,251
2021-07-05	239.00	243.00	238.00	243.00	89,954
2021-07-02	239.00	239.00	238.00	239.00	13,935
2021-07-01	246.00	246.00	246.00	239.00	34,082
2021-06-30	239.00	246.00	246.00	239.00	17,662
2021-06-29	239.00	239.00	239.00	239.00	44,265
2021-06-28	239.00	239.00	239.00	239.00	17,546
2021-06-25	238.00	239.00	236.00	239.00	161,500
2021-06-24	238.00	238.00	238.00	238.00	1,946
2021-06-23	238.00	238.00	238.00	238.00	18,041
2021-06-22	235.00	238.00	235.00	238.00	114,831
2021-06-21	232.00	233.00	232.00	233.00	35,390
2021-06-18	241.00	241.00	241.00	241.00	35,493
2021-06-17	240.00	241.00	240.00	241.00	68,298
2021-06-16	240.00	240.00	240.00	240.00	37,824
2021-06-15	238.00	240.00	238.00	240.00	10,962
2021-06-14	235.00	238.00	235.00	238.00	18,528
2021-06-11	235.00	232.00	232.00	235.00	31,646
2021-06-10	234.00	235.00	234.00	235.00	23,241
2021-06-09	234.00	234.00	234.00	234.00	20,814
2021-06-08	232.00	234.00	232.00	234.00	8,502
2021-06-07	232.00	232.00	232.00	232.00	12,749
2021-06-04	232.00	232.00	230.00	232.00	11,944
2021-06-03	231.00	232.00	231.00	232.00	30,058
2021-06-02	233.00	233.00	233.00	233.00	46,178
2021-06-01	233.00	233.00	233.00	233.00	17,622
2021-05-28	234.00	234.00	232.00	234.00	12,240
2021-05-27	233.00	233.00	230.00	233.00	35,170
2021-05-26	233.00	230.00	230.00	230.00	12,451
2021-05-25	233.00	233.00	233.00	233.00	23,833
2021-05-24	232.00	232.00	232.00	232.00	196,669
2021-05-21	231.00	232.00	231.00	232.00	57,463
2021-05-20	231.00	231.00	228.00	230.00	47,511
2021-05-19	231.00	231.00	231.00	231.00	16,715
2021-05-18	233.00	233.00	233.00	233.00	8,738
2021-05-17	232.00	232.00	232.00	232.00	8,113
2021-05-14	230.00	233.00	228.00	233.00	18,292
2021-05-13	229.00	229.00	227.00	228.00	33,640
2021-05-12	231.00	232.00	226.00	232.00	69,455
2021-05-11	240.00	240.00	233.00	233.00	59,851
2021-05-10	247.00	247.00	243.00	243.00	50,040
2021-05-07	248.00	248.00	244.00	247.00	22,489
2021-05-06	251.00	250.00	250.00	250.00	30,230
2021-05-05	253.00	253.00	250.00	251.00	7,500
2021-05-04	253.00	253.00	250.00	253.00	3,848
2021-04-30	253.00	253.00	250.00	253.00	104,001
2021-04-29	254.00	254.00	250.00	253.00	80,387
2021-04-28	254.00	254.00	250.00	254.00	63,002
2021-04-27	254.00	254.00	250.00	254.00	28,011
2021-04-26	254.00	254.00	250.00	254.00	20,900
2021-04-23	254.00	254.00	250.00	254.00	103,111
2021-04-22	254.00	258.00	254.00	254.00	14,364
2021-04-21	254.00	254.00	253.00	253.00	22,747
2021-04-20	258.00	258.00	256.00	256.00	23,661
2021-04-19	260.00	262.00	260.00	260.00	56,036
2021-04-16	259.00	261.00	256.00	261.00	42,583
2021-04-15	259.00	260.00	260.00	259.00	23,898
2021-04-14	254.00	258.00	254.00	257.00	26,956
2021-04-13	249.00	254.00	249.00	254.00	36,599
2021-04-12	247.00	248.00	247.00	248.00	51,793
2021-04-09	247.00	247.00	247.00	247.00	48,035
2021-04-08	243.00	247.00	240.00	247.00	110,328
2021-04-07	240.00	243.00	240.00	243.00	53,294
2021-04-06	239.00	240.00	239.00	240.00	75,290
2021-04-01	238.00	238.00	238.00	238.00	66,657
2021-03-31	238.00	238.00	234.00	238.00	163,697
2021-03-30	239.00	239.00	234.00	239.00	75,244
2021-03-29	238.00	239.00	234.00	239.00	45,481
2021-03-26	236.00	238.00	232.00	238.00	31,388
2021-03-25	236.00	236.00	236.00	236.00	209,206
2021-03-24	237.00	237.00	235.00	235.00	65,935
2021-03-23	238.00	238.00	238.00	238.00	10,292
2021-03-22	238.00	238.00	238.00	238.00	3,673
2021-03-19	239.00	239.00	236.00	239.00	32,046
2021-03-18	239.00	239.00	236.00	239.00	28,565
2021-03-17	254.00	254.00	239.00	239.00	15,032
2021-03-16	240.00	242.00	236.00	241.00	19,535
2021-03-15	240.00	240.00	240.00	240.00	20,955
2021-03-12	240.00	240.00	236.00	240.00	45,820
2021-03-11	240.00	240.00	236.00	240.00	13,084
2021-03-10	240.00	240.00	236.00	240.00	13,833
2021-03-09	241.00	242.00	242.00	240.00	7,082
2021-03-08	244.00	238.00	238.00	238.00	14,980
2021-03-05	249.00	249.00	245.00	245.00	22,472
2021-03-04	249.00	249.00	249.00	249.00	17,221
2021-03-03	252.00	253.00	252.00	253.00	14,334
2021-03-02	247.00	250.00	250.00	250.00	55,495
2021-03-01	247.00	247.00	247.00	247.00	66,980
2021-02-26	253.00	253.00	244.00	247.00	176,415
2021-02-25	264.00	264.00	257.00	257.00	28,600
2021-02-24	266.00	266.00	264.00	264.00	9,833
2021-02-23	272.00	272.00	268.00	269.00	14,148
2021-02-22	275.00	275.00	272.00	272.00	16,469
2021-02-19	278.00	278.00	276.00	276.00	18,026
2021-02-18	281.00	281.00	278.00	278.00	9,020
2021-02-17	283.00	283.00	281.00	281.00	21,589
2021-02-16	284.00	284.00	284.00	284.00	27,846
2021-02-15	284.00	290.00	283.00	283.00	151,307
2021-02-12	286.00	286.00	284.00	284.00	27,063
2021-02-11	286.00	286.00	282.00	286.00	12,099
2021-02-10	286.00	286.00	286.00	286.00	29,783
2021-02-09	286.00	286.00	282.00	286.00	52,129
2021-02-08	287.00	282.00	282.00	282.00	20,735
2021-02-05	286.00	286.00	282.00	286.00	1,527
2021-02-04	289.00	289.00	286.00	286.00	30,653
2021-02-03	290.00	292.00	292.00	292.00	30,059
2021-02-02	291.00	291.00	290.00	290.00	20,351
2021-02-01	290.00	290.00	288.00	289.00	11,818
2021-01-29	292.00	294.00	288.00	288.00	9,322
2021-01-28	298.00	298.00	293.00	293.00	10,266
2021-01-27	301.00	301.00	300.00	300.00	20,779
2021-01-26	310.00	310.00	304.00	301.00	27,514
2021-01-25	301.00	301.00	298.00	301.00	23,431
2021-01-22	301.00	301.00	301.00	301.00	56,138
2021-01-21	301.00	301.00	301.00	301.00	42,860
2021-01-20	301.00	301.00	301.00	301.00	26,518
2021-01-19	301.00	301.00	301.00	301.00	112,336
2021-01-18	301.00	301.00	301.00	301.00	3,455
2021-01-15	302.00	302.00	300.00	302.00	50,083
2021-01-14	302.00	302.00	302.00	302.00	53,163
2021-01-13	302.00	302.00	302.00	302.00	36,939
2021-01-12	302.00	302.00	300.00	302.00	92,227
2021-01-11	302.00	302.00	302.00	302.00	30,867
2021-01-08	298.00	302.00	298.00	302.00	98,416
2021-01-07	297.00	298.00	297.00	298.00	26,559
2021-01-06	290.00	293.00	290.00	293.00	114,876
2021-01-05	287.00	292.00	287.00	292.00	28,460
2021-01-04	280.00	280.00	280.00	286.00	115,726
2020-12-31	286.00	286.00	286.00	286.00	3,913
2020-12-30	286.00	298.00	290.00	290.00	70,476
2020-12-29	284.00	286.00	284.00	286.00	81,025
2020-12-24	283.00	284.00	280.00	284.00	32,370
2020-12-23	283.00	284.00	280.00	284.00	104,018
2020-12-22	283.00	283.00	283.00	283.00	35,213
2020-12-21	283.00	283.00	280.00	283.00	62,054
2020-12-18	283.00	284.00	283.00	283.00	83,220
2020-12-17	284.00	284.00	284.00	284.00	27,740
2020-12-16	283.00	284.00	280.00	284.00	93,814
2020-12-15	283.00	283.00	280.00	283.00	41,665
2020-12-14	283.00	283.00	280.00	283.00	13,713
2020-12-11	283.00	282.00	282.00	282.00	48,249
2020-12-10	283.00	283.00	280.00	283.00	11,917
2020-12-09	283.00	282.00	282.00	282.00	138,878
2020-12-08	283.00	285.00	283.00	283.00	23,496
2020-12-07	285.00	292.00	292.00	285.00	51,738
2020-12-04	292.00	292.00	292.00	285.00	42,115
2020-12-03	286.00	287.00	284.00	285.00	9,554
2020-12-02	284.00	287.00	282.00	287.00	151,418
2020-12-01	279.00	285.00	279.00	285.00	36,966
2020-11-30	275.00	274.00	274.00	274.00	85,405
2020-11-27	274.00	275.00	270.00	275.00	17,726
2020-11-26	274.00	282.00	276.00	276.00	34,534
2020-11-25	274.00	275.00	270.00	275.00	26,441
2020-11-24	274.00	278.00	278.00	274.00	75,540
2020-11-23	274.00	278.00	278.00	274.00	60,771
2020-11-20	274.00	274.00	270.00	274.00	129,701
2020-11-19	274.00	274.00	270.00	274.00	24,285
2020-11-18	274.00	280.00	280.00	280.00	59,525
2020-11-17	272.00	274.00	268.00	274.00	113,708
2020-11-16	268.00	272.00	272.00	272.00	157,950
2020-11-13	269.00	269.00	268.00	268.00	92,388
2020-11-12	274.00	274.00	270.00	272.00	21,275
2020-11-11	272.00	274.00	272.00	274.00	63,214
2020-11-10	272.00	272.00	272.00	272.00	31,654
2020-11-09	260.00	272.00	256.00	272.00	113,975
2020-11-06	261.00	261.00	260.00	260.00	18,546
2020-11-05	255.00	261.00	255.00	261.00	56,085
2020-11-04	255.00	255.00	255.00	255.00	5,681
2020-11-03	255.00	255.00	252.00	255.00	18,856
2020-11-02	256.00	256.00	255.00	255.00	26,194
2020-10-30	264.00	264.00	256.00	256.00	42,926
2020-10-29	268.00	268.00	264.00	264.00	8,597
2020-10-28	268.00	268.00	264.00	268.00	2,671
2020-10-27	274.00	274.00	268.00	268.00	24,553
2020-10-26	274.00	274.00	270.00	274.00	22,810
2020-10-23	274.00	274.00	270.00	274.00	13,699
2020-10-22	274.00	274.00	270.00	274.00	24,713
2020-10-21	274.00	274.00	274.00	274.00	19,442
2020-10-20	274.00	274.00	274.00	274.00	96,498
2020-10-16	274.00	274.00	270.00	274.00	8,743
2020-10-15	270.00	274.00	266.00	274.00	28,164
2020-10-14	270.00	270.00	270.00	270.00	43,096
2020-10-13	265.00	269.00	264.00	269.00	18,558
2020-10-12	264.00	265.00	262.00	265.00	41,265
2020-10-09	264.00	266.00	264.00	266.00	28,118
2020-10-08	264.00	264.00	264.00	264.00	49,922
2020-10-07	264.00	264.00	260.00	264.00	62,048
2020-10-06	260.00	264.00	260.00	264.00	57,898
2020-10-05	250.00	262.00	262.00	262.00	101,786
2020-10-02	249.00	250.00	249.00	250.00	57,960
2020-10-01	249.00	249.00	246.00	249.00	23,315
2020-09-30	249.00	249.00	249.00	249.00	21,847
2020-09-29	243.00	249.00	240.00	249.00	67,671
2020-09-28	242.00	242.00	238.00	242.00	52,203
2020-09-25	242.00	242.00	238.00	242.00	15,890
2020-09-24	242.00	242.00	238.00	242.00	66,345
2020-09-23	241.00	240.00	240.00	240.00	98,219
2020-09-22	240.00	240.00	236.00	240.00	2,042
2020-09-21	240.00	240.00	236.00	240.00	16,145
2020-09-18	239.00	240.00	234.00	240.00	17,403
2020-09-17	235.00	238.00	230.00	238.00	8,374
2020-09-16	235.00	235.00	230.00	235.00	7,912
2020-09-15	230.00	236.00	233.00	235.00	78,034
2020-09-14	230.00	230.00	230.00	232.00	98,476
2020-09-11	225.00	229.00	220.00	229.00	53,208
2020-09-10	218.00	223.00	212.00	214.00	40,188
2020-09-09	213.00	214.00	208.00	214.00	9,250
2020-09-08	213.00	213.00	208.00	212.00	13,450
2020-09-07	214.00	215.00	210.00	212.00	103,410
2020-09-04	215.00	215.00	210.00	215.00	1,815
2020-09-03	216.00	216.00	216.00	216.00	33,081
2020-09-02	216.00	216.00	216.00	216.00	2,221
2020-09-01	216.00	216.00	216.00	216.00	35,686
2020-08-28	216.00	216.00	216.00	216.00	26,712
2020-08-27	217.00	217.00	212.00	216.00	48,803
2020-08-26	216.00	217.00	216.00	217.00	16,121
2020-08-25	217.00	217.00	216.00	216.00	33,051
2020-08-24	216.00	216.00	216.00	216.00	9,171
2020-08-21	216.00	216.00	216.00	216.00	8,314
2020-08-20	216.00	216.00	216.00	216.00	2,000
2020-08-19	216.00	216.00	216.00	216.00	17,349
2020-08-18	216.00	216.00	216.00	216.00	1,682
2020-08-17	216.00	216.00	212.00	216.00	2,634
2020-08-14	216.00	216.00	212.00	216.00	18,566
2020-08-13	216.00	216.00	212.00	216.00	20,624
2020-08-12	216.00	216.00	216.00	216.00	16,010
2020-08-11	216.00	216.00	212.00	216.00	65,719
2020-08-10	216.00	216.00	216.00	216.00	8,425
2020-08-07	216.00	216.00	212.00	216.00	6,517
2020-08-06	216.00	216.00	216.00	216.00	9,545
2020-08-05	216.00	216.00	212.00	216.00	0
2020-08-04	216.00	216.00	216.00	216.00	20,083
2020-08-03	216.00	216.00	212.00	216.00	7,403
2020-07-31	216.00	216.00	215.00	216.00	11,936
2020-07-30	218.00	218.00	212.00	218.00	0
2020-07-29	218.00	218.00	212.00	218.00	9,100
2020-07-28	218.00	218.00	218.00	218.00	1,262
2020-07-27	218.00	218.00	218.00	218.00	29,055
2020-07-24	219.00	219.00	218.00	218.00	16,662
2020-07-23	219.00	219.00	214.00	219.00	60,544
2020-07-22	219.00	219.00	214.00	219.00	11,128
2020-07-21	219.00	219.00	219.00	219.00	254,183
2020-07-20	219.00	219.00	214.00	219.00	47,635
2020-07-17	220.00	220.00	219.00	219.00	37,375
2020-07-16	218.00	220.00	218.00	220.00	3,082
2020-07-15	219.00	220.00	219.00	220.00	19,057
2020-07-14	219.00	219.00	219.00	219.00	12,955
2020-07-13	219.00	220.00	216.00	220.00	51,384
2020-07-10	218.00	218.00	218.00	218.00	20,836
2020-07-09	218.00	218.00	218.00	218.00	8,076
2020-07-08	218.00	218.00	218.00	218.00	27,231
2020-07-07	218.00	218.00	218.00	218.00	20,800
2020-07-06	218.00	218.00	218.00	218.00	445
2020-07-03	218.00	220.00	218.00	218.00	15,908
2020-07-02	218.00	218.00	214.00	218.00	12,131
2020-07-01	218.00	218.00	214.00	218.00	27,971
2020-06-30	218.00	218.00	214.00	216.00	42,151
2020-06-29	216.00	216.00	214.00	218.00	30,451
2020-06-26	216.00	218.00	216.00	216.00	34,161
2020-06-25	216.00	216.00	214.00	217.00	4,304
2020-06-24	215.00	217.00	215.00	215.00	93,040
2020-06-23	215.00	215.00	215.00	215.00	1,000
2020-06-22	215.00	215.00	215.00	215.00	12,412
2020-06-19	215.00	216.00	215.00	216.00	33,119
2020-06-18	213.00	214.00	213.00	214.00	23,400
2020-06-17	213.00	213.00	208.00	213.00	48,691
2020-06-16	210.00	210.00	210.00	213.00	67,959
2020-06-15	204.00	204.00	203.00	203.00	5,839
2020-06-12	209.00	209.00	207.00	207.00	31,356
2020-06-11	214.00	214.00	210.00	213.00	14,506
2020-06-10	221.00	221.00	216.00	221.00	5,400
2020-06-09	223.00	223.00	218.00	221.00	79,373
2020-06-08	226.00	226.00	222.00	223.00	65,052
2020-06-05	225.00	226.00	225.00	226.00	18,784
2020-06-04	225.00	226.00	226.00	225.00	40,033
2020-06-03	219.00	225.00	219.00	225.00	33,939
2020-06-02	218.00	218.00	218.00	218.00	7,119
2020-06-01	218.00	218.00	218.00	218.00	15,959
2020-05-29	214.00	214.00	214.00	215.00	60,123
2020-05-28	211.00	215.00	211.00	215.00	43,380
2020-05-27	209.00	206.00	206.00	209.00	36,213
2020-05-26	202.00	209.00	200.00	209.00	36,436
2020-05-22	199.00	200.00	196.00	202.00	2,007
2020-05-21	202.00	202.00	200.00	202.00	9,304
2020-05-20	200.00	202.00	200.00	202.00	21,522
2020-05-19	199.50	200.00	199.00	200.00	35,338
2020-05-18	196.00	197.50	196.00	197.50	20,557
2020-05-15	192.00	192.00	192.00	192.00	5,000
2020-05-14	191.50	191.50	191.50	191.50	13,085
2020-05-13	192.50	192.50	192.50	192.50	154,872
2020-05-12	192.50	193.50	192.50	192.50	42,291
2020-05-11	192.00	192.50	191.50	191.50	92,088
2020-05-07	192.50	192.50	189.00	192.00	3,622
2020-05-06	192.50	192.50	189.00	192.00	96,069
2020-05-05	192.50	192.50	189.00	192.00	1,736
2020-05-04	190.50	190.50	189.50	189.50	39,437
2020-05-01	195.00	195.00	195.00	195.00	2,561
2020-04-30	201.00	201.00	200.00	197.50	41,250
2020-04-29	197.50	197.50	197.00	197.50	10,733
2020-04-28	197.50	197.50	197.50	197.50	8,600
2020-04-27	197.50	198.00	197.50	197.50	7,326
2020-04-24	192.50	192.50	192.50	192.50	7,597
2020-04-23	189.50	192.50	189.50	192.50	31,887
2020-04-22	186.50	186.50	186.50	186.50	15,947
2020-04-21	186.00	186.50	186.00	186.50	15,630
2020-04-20	183.00	186.00	183.00	186.00	60,377
2020-04-17	183.00	184.50	183.00	184.50	30,261
2020-04-16	179.00	182.50	179.00	180.00	20,432
2020-04-15	179.00	182.50	179.00	182.50	6,613
2020-04-14	179.00	183.00	179.00	179.00	28,901
2020-04-09	178.00	179.00	173.00	179.00	13,110
2020-04-08	178.00	178.00	173.00	176.50	25,778
2020-04-07	175.00	176.50	170.00	173.00	109,933
2020-04-06	171.00	173.00	168.00	168.00	22,022
2020-04-03	169.00	169.00	164.00	168.00	0
2020-04-03	169.00	169.00	164.00	168.00	30,434
2020-04-02	170.00	168.00	168.00	168.00	51,674
2020-04-02	170.00	170.00	165.00	168.50	32,304
2020-04-01	169.50	168.50	168.50	168.50	24,215
2020-04-01	169.50	170.50	165.00	175.50	11,295
2020-03-31	176.00	176.00	171.00	175.50	35,329
2020-03-30	175.50	175.50	175.50	175.50	39,904
2020-03-27	175.00	175.50	171.00	175.50	34,777
2020-03-26	177.50	177.50	171.50	179.50	24,000
2020-03-25	165.00	179.50	165.00	166.50	43,600
2020-03-24	166.00	166.50	163.00	154.75	18,905
2020-03-23	159.00	159.50	155.00	157.50	17,532
2020-03-20	157.50	157.50	155.00	157.00	6,268
2020-03-19	156.00	156.50	152.00	156.50	18,137
2020-03-18	157.50	157.50	155.00	159.50	0
2020-03-17	162.50	162.50	160.00	159.75	2,000
2020-03-16	164.50	167.75	160.50	169.00	18,417
2020-03-13	163.25	170.00	163.25	167.50	2,993
2020-03-12	170.50	170.00	170.00	179.50	49,860
2020-03-11	177.50	179.50	175.00	177.50	33,550
2020-03-10	176.50	177.50	174.00	174.50	10,881
2020-03-09	180.25	180.25	174.50	187.50	36,112
2020-03-06	187.00	187.50	187.00	187.50	5,701
2020-03-05	191.50	191.50	189.00	192.00	50,509
2020-03-04	191.75	192.00	189.50	190.50	5,202
2020-03-03	189.50	190.50	187.00	188.00	60,051
2020-03-02	187.50	188.00	186.50	184.50	45,877
2020-02-28	192.00	193.00	184.50	200.50	109,541
2020-02-27	206.50	206.50	201.50	209.00	19,942
2020-02-26	210.50	210.50	209.00	212.00	27,013
2020-02-25	213.50	213.50	212.50	213.00	4,602
2020-02-24	218.50	218.50	213.50	221.50	58,263
2020-02-21	222.50	222.50	221.50	221.50	16,549
2020-02-20	224.00	225.00	223.00	223.00	25,996
2020-02-19	225.00	225.00	223.00	224.50	80,731
2020-02-18	227.00	227.00	225.00	225.50	4,563
2020-02-17	231.50	231.50	228.00	228.00	33,788
2020-02-14	232.50	232.50	230.00	231.50	10,530
2020-02-13	232.50	232.50	230.00	232.50	7,535
2020-02-12	231.50	232.50	229.00	232.50	16,833
2020-02-11	230.50	230.50	228.00	230.50	32,952
2020-02-10	229.50	230.00	228.00	229.50	56,504
2020-02-07	228.50	230.00	228.00	230.00	5,974
2020-02-06	229.50	230.00	227.00	230.00	14,094
2020-02-05	229.50	229.50	227.00	228.00	67,748
2020-02-04	227.00	228.50	225.00	228.50	42,500
2020-02-03	227.50	227.50	225.00	227.00	18,101
2020-01-31	227.50	227.50	225.00	227.50	37,500
2020-01-30	229.50	230.00	227.50	227.50	62,151
2020-01-29	230.50	230.50	228.00	230.50	6,500
2020-01-28	230.50	231.00	229.00	230.50	9,770
2020-01-27	233.00	233.50	231.00	231.00	15,375
2020-01-24	235.00	235.00	233.00	235.00	11,853
2020-01-23	236.00	236.00	234.00	235.00	31,928
2020-01-22	236.00	236.50	234.00	236.50	10,800
2020-01-21	236.00	236.00	234.00	236.00	34,815
2020-01-20	236.50	236.50	235.00	236.50	76,666
2020-01-17	236.50	236.50	235.00	236.50	45,059
2020-01-16	236.00	236.50	234.00	236.50	45,136
2020-01-15	236.00	236.00	234.00	236.00	5,257
2020-01-14	236.00	236.50	235.00	236.50	16,265
2020-01-13	235.00	236.50	234.00	236.50	35,072
2020-01-10	233.00	235.50	233.00	235.50	28,475
2020-01-09	233.00	233.50	232.00	233.50	13,662
2020-01-08	231.50	232.00	231.00	231.50	8,555
2020-01-07	233.50	233.50	232.50	232.50	32,199
2020-01-06	232.00	233.00	232.00	233.00	128,296
2020-01-03	233.00	233.50	233.00	233.50	17,222
2020-01-02	230.50	233.50	229.00	233.50	52,377
2019-12-31	229.00	230.00	228.00	230.00	30,842
2019-12-30	227.00	229.50	227.00	229.50	14,756
2019-12-27	225.00	228.00	224.00	228.00	43,618
2019-12-24	225.00	225.50	223.00	225.50	19,761
2019-12-23	225.00	225.00	223.00	225.00	25,208
2019-12-20	225.00	225.00	223.00	225.00	11,461
2019-12-19	225.00	225.00	223.00	225.00	31,856
2019-12-18	225.00	225.00	223.00	225.00	9,308
2019-12-17	225.00	225.00	223.00	225.00	5,259
2019-12-16	226.00	226.00	224.00	225.00	20,530
2019-12-13	229.00	229.00	226.00	226.00	23,407
2019-12-12	228.00	228.00	226.00	228.00	12,443
2019-12-11	228.00	228.00	226.00	228.00	8,131
2019-12-10	228.00	228.50	227.00	228.50	23,294
2019-12-09	228.00	228.50	227.00	228.50	6,550
2019-12-06	228.00	228.00	226.00	228.00	18,643
2019-12-05	228.00	229.50	228.00	230.50	70,600
2019-12-04	230.00	230.50	228.00	230.50	8,644
2019-12-03	232.00	232.00	230.00	231.00	42,320
2019-12-02	233.00	233.00	231.00	233.00	1,561
2019-11-29	232.00	233.00	230.00	233.00	48,107
2019-11-28	232.00	232.00	230.00	232.00	96,939
2019-11-27	231.50	232.00	230.00	232.00	201,589
2019-11-26	230.50	231.00	229.00	231.00	373,009
2019-11-25	229.00	230.50	227.00	230.50	97,338
2019-11-22	227.50	229.00	227.00	229.00	25,870
2019-11-21	229.00	229.00	227.00	227.50	35,000
2019-11-20	228.00	229.00	226.00	229.00	13,665
2019-11-19	226.00	228.00	224.00	228.00	13,333
2019-11-18	225.00	226.50	224.00	226.00	14,751
2019-11-15	225.00	225.00	224.00	225.00	4,459
2019-11-14	225.00	225.00	224.00	225.00	21,792
2019-11-13	225.00	225.00	224.00	225.00	9,537
2019-11-12	224.50	225.00	223.00	225.00	25,000
2019-11-11	224.50	224.50	223.00	224.50	0
2019-11-08	225.00	225.00	224.00	225.00	6,980
2019-11-07	225.00	225.00	224.00	225.00	16,751
2019-11-06	225.00	225.00	224.00	225.00	20,572
2019-11-05	225.00	225.00	225.00	225.00	20,513
2019-11-04	224.50	225.00	224.00	224.50	42,768
2019-11-01	225.00	225.00	225.00	225.00	0
2019-10-31	225.00	225.50	224.00	225.00	6,806
2019-10-30	225.00	225.50	224.00	225.50	4,890
2019-10-29	225.00	225.50	224.00	225.50	11,700
2019-10-28	225.00	225.50	224.00	225.50	14,675
2019-10-25	225.00	225.50	224.00	225.50	3,350
2019-10-24	225.00	225.50	224.00	225.50	10,300
2019-10-23	225.50	225.50	224.00	225.50	14,690
2019-10-22	225.50	225.50	224.00	225.50	0
2019-10-21	226.50	228.00	225.50	225.50	9,542
2019-10-18	228.50	229.00	228.00	228.50	9,823
2019-10-17	228.50	229.00	228.00	229.00	6,190
2019-10-16	228.50	229.00	228.00	229.00	31,807
2019-10-15	228.50	229.00	228.00	229.00	6,100
2019-10-14	228.50	229.00	227.00	229.00	16,348
2019-10-11	227.50	229.00	227.00	228.50	47,370
2019-10-10	227.50	227.50	227.00	227.50	18,893
2019-10-09	227.50	227.50	227.00	227.50	13,403
2019-10-08	227.50	227.50	227.00	227.50	36,891
2019-10-07	226.50	227.00	225.00	227.00	12,384
2019-10-04	223.50	226.50	222.00	226.50	10,896
2019-10-03	223.50	223.50	222.00	223.50	650
2019-10-02	226.50	226.50	224.50	224.50	24,921
2019-10-01	227.00	227.00	226.00	226.50	12,144
2019-09-30	227.00	227.00	226.00	227.00	0
2019-09-27	227.00	227.00	226.00	227.00	7,106
2019-09-26	225.50	227.00	224.00	227.00	8,322
2019-09-25	224.50	225.50	223.00	225.50	0
2019-09-24	223.50	224.50	222.00	224.50	0
2019-09-23	223.50	223.50	222.00	223.50	5,772
2019-09-20	222.50	223.50	221.00	223.50	0
2019-09-19	222.50	222.50	221.00	222.50	1,565
2019-09-18	222.50	222.50	221.00	222.50	502
2019-09-17	222.50	222.50	221.00	222.00	13,708
2019-09-16	222.50	222.50	221.00	222.50	12,000
2019-09-13	223.00	224.50	221.00	222.50	0
2019-09-12	222.50	222.50	221.00	222.50	0
2019-09-11	222.50	222.50	221.00	222.50	58
2019-09-10	225.00	225.00	222.50	222.50	5,000
2019-09-09	225.00	225.00	223.00	225.00	12,229
2019-09-06	225.00	225.00	223.00	225.00	0
2019-09-05	225.00	225.00	223.00	225.00	0
2019-09-04	223.50	224.00	222.00	223.50	16,324
2019-09-03	223.00	223.00	221.00	223.00	5,544
2019-09-02	223.00	223.00	221.00	223.00	3,750
2019-08-30	222.00	223.50	222.00	222.00	15,076
2019-08-29	222.00	222.50	221.00	222.50	9,787
2019-08-28	223.00	224.00	222.00	222.50	10,816
2019-08-27	225.00	225.00	222.00	224.00	3,750
2019-08-23	227.00	227.00	224.00	227.00	39,500
2019-08-22	227.00	227.00	224.00	227.00	2,000
2019-08-21	227.00	227.50	225.00	227.00	2,700
2019-08-20	227.00	227.50	224.00	227.50	3,328
2019-08-19	227.00	227.00	224.00	227.00	4,547
2019-08-16	226.00	226.00	223.00	226.00	0
2019-08-15	227.50	227.50	225.00	226.00	6,974
2019-08-14	229.00	229.00	226.00	229.00	5,598
2019-08-13	229.00	229.00	226.00	228.00	25,000
2019-08-12	229.00	229.50	227.00	229.50	18,472
2019-08-09	229.00	229.50	227.00	229.50	1,836
2019-08-08	229.00	229.50	226.00	229.50	16,927
2019-08-07	229.00	229.00	226.00	229.00	4,706
2019-08-06	228.00	229.00	226.00	229.00	6,086
2019-08-05	229.00	229.00	227.50	228.00	23,997
2019-08-02	229.50	230.00	227.00	230.00	0
2019-08-01	228.50	231.00	228.00	231.00	2,531
2019-07-31	229.00	225.00	225.00	228.50	9,788
2019-07-30	225.50	229.00	225.00	229.00	11,778
2019-07-29	224.50	225.50	222.00	225.50	14,551
2019-07-26	223.00	224.50	221.00	224.50	2,916
2019-07-25	223.00	223.00	221.00	223.00	600
2019-07-24	220.50	223.00	220.00	223.00	22,490
2019-07-23	220.50	220.50	219.00	220.50	23,615
2019-07-22	220.00	220.00	219.00	220.00	10,200
2019-07-19	220.00	220.00	219.00	220.00	0
2019-07-18	220.50	220.50	218.00	219.50	2,897
2019-07-17	221.50	221.50	219.00	221.00	3,280
2019-07-16	221.50	221.50	219.00	221.50	4,158
2019-07-15	221.50	221.50	219.00	221.50	771
2019-07-12	221.50	221.50	219.00	221.50	10,000
2019-07-11	221.50	221.50	219.00	221.50	13,687
2019-07-10	220.50	221.50	219.00	221.50	6,578
2019-07-09	221.50	221.50	220.00	220.50	7,989
2019-07-08	223.50	223.50	221.50	221.50	19,087
2019-07-05	223.50	223.50	222.00	223.50	22,721
2019-07-04	221.50	222.50	220.00	222.50	3,500
2019-07-03	219.50	221.00	219.00	221.00	15,245
2019-07-02	215.00	219.50	214.00	219.50	42,840
2019-07-01	211.50	215.00	211.00	215.00	2,935
2019-06-28	211.00	211.50	211.00	211.50	8,798
2019-06-27	211.00	211.50	211.00	211.50	51,603
2019-06-26	211.00	211.00	210.00	211.00	15,309
2019-06-25	211.00	211.00	210.00	211.00	9,724
2019-06-24	211.50	211.50	211.00	211.50	22,425
2019-06-21	212.50	212.50	211.50	212.50	13,747
2019-06-20	211.50	212.50	211.00	212.50	39,937
2019-06-19	213.00	213.00	210.00	211.00	14,076
2019-06-18	211.00	211.00	210.00	211.00	3,528
2019-06-17	211.00	211.00	210.00	211.00	22,883
2019-06-14	209.50	211.00	208.00	211.00	35,220
2019-06-13	209.00	209.50	208.00	209.50	12,943
2019-06-12	209.00	209.00	208.00	209.00	6,097
2019-06-11	209.00	209.50	207.00	209.50	25,412
2019-06-10	207.00	208.00	206.00	208.00	25,310
2019-06-07	202.50	206.50	202.00	206.50	15,090
2019-06-06	202.50	203.50	202.00	203.50	10,539
2019-06-05	202.00	203.50	202.00	203.50	16,263
2019-06-04	202.00	204.00	202.00	202.00	57,596
2019-06-03	205.50	207.00	205.00	205.00	40,206
2019-05-31	207.50	208.00	206.00	209.00	17,000
2019-05-30	206.00	209.00	206.00	209.00	4,085
2019-05-29	208.50	209.50	207.00	207.00	27,843
2019-05-28	204.00	210.00	204.00	209.50	11,741
2019-05-24	211.00	211.00	208.00	210.00	11,500
2019-05-23	211.50	211.50	209.00	211.00	1,672
2019-05-22	211.00	212.00	210.00	211.50	10,619
2019-05-21	213.00	213.00	210.00	211.00	20
2019-05-20	213.00	213.00	210.00	212.00	5,307
2019-05-17	212.50	212.50	210.00	212.00	37,116
2019-05-16	213.00	213.50	212.00	212.50	19,649
2019-05-15	214.00	214.50	212.00	214.00	5,938
2019-05-14	214.00	214.50	212.00	214.00	1,620
2019-05-13	215.00	215.00	213.00	215.00	21,975
2019-05-10	215.00	215.00	213.00	215.00	3,360
2019-05-09	215.00	215.00	212.00	214.50	45,737
2019-05-08	215.00	215.50	213.00	215.50	4,390
2019-05-07	217.00	217.00	215.00	216.00	35,966
2019-05-03	217.50	218.00	217.00	218.00	25,189
2019-05-02	218.00	218.50	217.50	217.50	0
2019-04-30	218.00	218.50	218.00	218.50	6,056
2019-04-29	216.50	218.50	216.00	218.50	43,607

Share	Price	Change
Gunsynd (GUN)	0.22	83.33%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Zenova Grp (ZED)	2.20	15.79%

Share	Price	Change
Petrofac (PFC)	15.60	-30.04%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0205	1,119,246,088
Supply@me Cap (SYME)	0.0275	265,722,263
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	170,465,891
Cap-xx (CPX)	0.0815	158,900,355