Aston Martin Lagonda Share History

Aston Martin Lagonda Share Price history. The following table shows end-of-day data AML historical share prices for Aston Martin Lagonda, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	138.90	138.90	138.90	138.90	0
2024-05-03	133.00	153.00	133.00	138.90	2,234,930
2024-05-02	141.50	142.50	133.20	133.20	3,215,882
2024-05-01	128.00	143.50	128.00	138.20	2,854,923
2024-04-30	157.40	157.70	148.20	148.20	2,445,842
2024-04-29	155.00	158.80	154.00	156.00	938,340
2024-04-26	155.00	162.30	151.50	151.90	1,838,322
2024-04-25	152.50	155.20	149.60	151.20	975,798
2024-04-24	158.50	159.60	153.80	154.20	1,716,903
2024-04-23	155.10	157.10	153.60	157.00	793,166
2024-04-22	154.80	155.20	150.20	155.00	914,036
2024-04-19	148.80	152.40	147.60	151.90	762,194
2024-04-18	152.40	154.60	149.50	151.00	2,264,474
2024-04-17	150.50	156.00	150.50	151.00	989,556
2024-04-16	155.60	157.40	150.50	154.90	2,025,546
2024-04-15	156.70	163.90	156.70	157.90	1,455,340
2024-04-12	161.40	163.60	157.30	158.30	2,461,053
2024-04-11	163.00	164.70	159.30	159.80	1,532,500
2024-04-10	169.30	172.80	162.70	164.40	1,275,117
2024-04-09	165.00	172.80	165.00	167.30	1,428,583
2024-04-08	160.70	169.30	158.80	167.30	1,350,541
2024-04-05	164.00	167.00	159.70	159.70	1,138,900
2024-04-04	162.80	169.30	161.80	167.50	1,159,914
2024-04-03	158.90	163.00	154.50	161.80	1,849,209
2024-04-02	170.00	172.40	161.60	161.80	1,918,188
2024-04-01	169.90	169.90	169.90	169.90	0
2024-03-29	169.90	169.90	169.90	169.90	0
2024-03-28	168.60	174.80	168.60	169.90	1,456,681
2024-03-27	172.40	175.80	169.20	173.50	1,085,677
2024-03-26	173.00	173.50	170.70	172.00	1,001,837
2024-03-25	173.50	177.90	170.70	173.30	1,229,681
2024-03-22	178.00	178.00	171.60	173.00	1,739,947
2024-03-21	176.90	179.50	169.50	170.50	1,865,472
2024-03-20	176.00	176.00	167.20	172.40	1,424,598
2024-03-19	169.00	169.40	165.30	168.30	1,020,329
2024-03-18	172.00	177.00	166.40	167.40	1,744,526
2024-03-15	166.80	169.80	158.70	159.50	3,407,567
2024-03-14	171.60	176.90	166.10	166.10	1,497,471
2024-03-13	168.40	171.40	165.30	168.40	5,188,616
2024-03-12	164.00	170.10	161.10	167.60	1,900,975
2024-03-11	159.80	164.30	154.20	163.10	2,066,009
2024-03-08	159.10	161.90	155.30	156.30	869,534
2024-03-07	159.00	161.40	154.70	157.90	1,310,959
2024-03-06	157.50	163.70	156.00	159.40	1,364,865
2024-03-05	160.40	163.80	155.00	155.00	1,948,233
2024-03-04	174.90	174.90	158.50	165.00	3,798,437
2024-03-01	173.30	183.20	172.00	176.70	2,474,108
2024-02-29	175.70	185.00	168.20	172.80	5,317,520
2024-02-28	180.60	188.50	166.40	183.50	2,529,669
2024-02-27	169.00	179.30	168.90	176.50	1,415,115
2024-02-26	171.10	173.00	166.70	169.70	932,801
2024-02-23	174.60	175.10	167.50	171.70	731,189
2024-02-22	173.50	176.60	167.80	173.60	920,366
2024-02-21	165.00	171.60	164.70	170.60	1,078,483
2024-02-20	164.00	169.10	162.70	165.70	1,062,073
2024-02-19	165.90	168.50	163.30	165.70	887,567
2024-02-16	171.90	174.00	169.60	169.60	722,603
2024-02-15	178.70	178.90	171.60	171.60	879,847
2024-02-14	174.80	178.20	170.80	176.10	567,138
2024-02-13	176.90	181.60	172.70	174.20	1,025,427
2024-02-12	171.70	179.00	170.10	174.20	673,213
2024-02-09	173.30	175.90	170.20	171.20	775,765
2024-02-08	174.60	174.70	170.00	172.00	1,142,944
2024-02-07	179.20	181.80	174.00	174.00	1,219,807
2024-02-06	184.60	185.60	173.90	176.60	1,655,677
2024-02-05	188.00	188.20	183.70	183.70	640,746
2024-02-02	186.50	195.00	185.70	187.90	1,173,909
2024-02-01	191.00	196.50	185.90	185.90	938,677
2024-01-31	190.00	192.60	186.20	191.60	857,034
2024-01-30	189.00	193.40	189.00	192.50	788,248
2024-01-29	190.00	190.00	183.00	188.60	680,860
2024-01-26	188.00	190.90	186.50	190.00	746,845
2024-01-25	192.00	192.00	185.40	188.00	829,567
2024-01-24	195.50	196.70	190.80	192.90	404,358
2024-01-23	189.80	195.70	184.90	191.80	1,101,957
2024-01-22	194.50	196.20	186.10	188.80	862,778
2024-01-19	190.40	193.50	188.10	190.30	744,800
2024-01-18	196.20	197.20	189.90	190.40	1,299,228
2024-01-17	195.00	195.60	184.20	194.20	1,334,258
2024-01-16	207.00	207.00	197.00	197.50	657,607
2024-01-15	204.60	205.20	197.50	199.60	1,922,576
2024-01-12	203.00	207.60	201.40	203.40	645,368
2024-01-11	212.60	215.00	202.00	202.40	1,095,528
2024-01-10	210.00	214.40	205.20	212.60	802,504
2024-01-09	211.40	213.00	206.20	206.20	670,942
2024-01-08	206.60	213.00	205.20	211.20	704,865
2024-01-05	215.20	215.20	206.80	210.80	540,501
2024-01-04	207.00	217.20	207.00	214.40	718,526
2024-01-03	215.60	216.60	206.00	207.20	984,481
2024-01-02	222.00	228.40	214.40	215.40	802,425
2024-01-01	225.60	225.60	225.60	225.60	0
2023-12-29	226.00	228.40	221.60	225.60	422,791
2023-12-28	217.00	228.40	217.00	224.20	1,039,396
2023-12-27	218.40	222.60	214.40	219.80	887,034
2023-12-26	218.00	218.00	218.00	218.00	0
2023-12-25	218.00	218.00	218.00	218.00	0
2023-12-22	218.20	223.80	215.00	218.00	716,097
2023-12-21	216.40	221.40	208.80	221.00	1,856,834
2023-12-20	214.40	219.80	208.60	219.00	1,298,776
2023-12-19	207.20	218.40	207.00	211.80	2,239,449
2023-12-18	203.20	210.00	195.90	210.00	4,414,983
2023-12-15	208.60	216.80	205.00	205.00	4,208,857
2023-12-14	217.20	218.80	203.40	205.40	1,530,964
2023-12-13	226.00	226.20	206.40	208.60	3,932,033
2023-12-12	229.20	230.60	219.60	229.00	1,508,637
2023-12-11	230.60	230.60	223.60	226.40	628,537
2023-12-08	226.00	234.20	217.40	231.40	2,084,213
2023-12-07	232.20	232.20	225.40	227.20	639,929
2023-12-06	231.60	236.60	230.00	234.00	1,357,876
2023-12-05	224.00	229.60	221.80	228.40	3,354,215
2023-12-04	221.00	229.60	221.00	223.80	646,737
2023-12-01	226.80	227.80	221.60	223.20	931,842
2023-11-30	238.00	242.40	227.00	227.00	2,078,139
2023-11-29	238.00	240.00	229.00	237.40	974,119
2023-11-28	237.40	239.00	234.60	237.40	937,553
2023-11-27	232.40	238.80	230.40	234.80	807,766
2023-11-24	225.00	236.60	225.00	234.00	506,103
2023-11-23	236.40	236.40	226.80	234.00	637,876
2023-11-22	242.00	242.00	230.20	234.40	1,043,745
2023-11-21	231.20	235.60	229.40	230.00	935,975
2023-11-20	224.60	233.20	223.20	230.20	1,052,049
2023-11-17	215.00	229.00	215.00	225.40	1,436,592
2023-11-16	222.20	224.40	211.80	212.40	11,927,397
2023-11-15	222.00	233.00	219.40	224.20	1,384,683
2023-11-14	205.20	218.20	201.40	215.20	1,086,204
2023-11-13	207.40	209.80	204.00	205.20	632,260
2023-11-10	210.00	210.00	200.00	205.40	974,449
2023-11-09	212.00	215.00	206.60	210.40	668,030
2023-11-08	208.00	214.00	203.60	209.40	1,150,587
2023-11-07	206.40	207.20	200.00	205.20	966,424
2023-11-06	216.00	222.40	209.00	209.00	1,019,251
2023-11-03	202.20	214.20	200.00	212.00	1,930,251
2023-11-02	205.00	206.40	193.60	203.00	3,390,225
2023-11-01	217.60	217.60	180.00	199.30	4,690,837
2023-10-31	208.00	220.20	208.00	218.80	929,243
2023-10-30	214.80	218.40	210.40	212.80	1,740,797
2023-10-27	210.00	213.00	206.20	212.80	363,588
2023-10-26	211.60	212.60	205.00	209.40	1,006,332
2023-10-25	218.00	218.60	208.60	215.40	561,631
2023-10-24	230.00	237.00	218.00	219.20	482,893
2023-10-23	220.00	224.20	214.60	224.20	602,736
2023-10-20	224.00	224.60	214.60	219.80	1,490,558
2023-10-19	232.00	235.80	227.60	227.60	877,504
2023-10-18	241.00	242.80	233.20	233.40	582,366
2023-10-17	239.00	243.60	234.40	241.00	495,152
2023-10-16	237.00	243.80	232.40	240.00	433,138
2023-10-13	247.00	249.80	237.20	237.20	705,372
2023-10-12	248.80	256.60	245.00	245.60	615,172
2023-10-11	246.00	251.00	240.00	247.40	666,032
2023-10-10	243.80	251.80	241.80	247.20	518,300
2023-10-09	241.40	248.40	234.80	241.40	888,510
2023-10-06	243.20	252.40	227.40	249.60	2,426,107
2023-10-05	258.00	263.80	243.80	244.40	1,172,177
2023-10-04	267.60	278.20	253.00	264.40	1,799,387
2023-10-03	268.60	285.00	268.60	272.20	920,707
2023-10-02	288.60	288.60	273.00	276.20	1,398,850
2023-09-29	271.60	297.20	270.00	285.80	2,008,962
2023-09-28	260.40	262.80	256.80	261.00	975,925
2023-09-27	264.40	267.80	260.00	263.60	575,474
2023-09-26	267.60	267.60	262.80	264.80	600,380
2023-09-25	275.80	278.60	260.40	268.20	2,698,314
2023-09-22	281.20	282.40	276.60	278.60	1,387,149
2023-09-21	300.00	304.60	280.40	285.00	1,777,319
2023-09-20	301.60	308.40	301.60	304.60	568,828
2023-09-19	294.60	305.00	290.00	300.40	4,736,452
2023-09-18	325.00	329.80	287.20	296.40	2,321,453
2023-09-15	333.80	334.40	324.40	325.80	2,315,705
2023-09-14	328.00	332.00	325.20	332.00	611,340
2023-09-13	333.20	336.00	328.00	334.20	629,553
2023-09-12	350.00	350.00	332.40	336.40	560,334
2023-09-11	335.00	341.60	335.00	339.00	436,135
2023-09-08	326.80	336.00	322.00	335.00	769,191
2023-09-07	332.80	341.60	325.60	325.60	762,689
2023-09-06	344.80	349.40	335.20	335.20	2,728,828
2023-09-05	342.20	347.40	342.20	347.00	711,571
2023-09-04	345.40	348.00	341.80	346.80	454,569
2023-09-01	354.40	355.60	345.40	345.80	516,740
2023-08-31	351.80	358.20	350.00	356.40	2,840,652
2023-08-30	356.40	357.60	346.60	353.20	512,098
2023-08-29	345.00	359.60	344.80	354.00	1,258,672
2023-08-28	338.00	338.00	338.00	338.00	0
2023-08-25	334.00	342.40	328.60	338.00	1,291,953
2023-08-24	334.00	338.60	320.00	320.80	842,676
2023-08-23	333.60	333.60	323.00	332.40	2,117,488
2023-08-22	330.60	338.60	329.80	332.40	945,676
2023-08-21	331.00	341.80	320.20	328.40	1,524,918
2023-08-18	331.00	335.00	325.40	331.00	1,063,998
2023-08-17	336.00	343.80	332.80	334.40	813,955
2023-08-16	340.00	348.60	335.60	338.00	882,290
2023-08-15	334.00	342.20	332.80	337.20	678,202
2023-08-14	335.00	345.20	329.80	334.40	854,087
2023-08-11	345.20	347.20	332.40	335.80	1,267,366
2023-08-10	354.60	361.20	345.80	346.40	1,192,699
2023-08-09	364.00	367.60	352.00	352.40	768,424
2023-08-08	370.00	374.40	355.40	359.80	976,576
2023-08-07	372.00	376.60	369.40	369.40	861,291
2023-08-04	365.80	377.00	365.00	369.20	3,052,598
2023-08-03	371.80	376.40	355.40	361.40	1,644,438
2023-08-02	383.20	385.80	368.40	376.00	1,727,949
2023-08-01	386.20	392.00	366.60	387.00	6,314,421
2023-07-31	387.40	396.20	375.80	395.40	2,833,758
2023-07-28	378.00	389.20	371.80	378.40	1,598,959
2023-07-27	349.40	378.00	346.60	372.20	3,270,541
2023-07-26	351.00	364.80	339.80	350.00	2,878,666
2023-07-25	350.40	356.00	340.00	340.20	1,547,144
2023-07-24	352.00	366.80	345.20	352.00	1,585,185
2023-07-21	351.20	358.20	350.00	358.20	2,113,927
2023-07-20	358.80	361.40	346.00	352.00	1,457,750
2023-07-19	344.40	362.00	343.60	360.40	2,106,805
2023-07-18	329.80	337.60	328.00	330.80	783,404
2023-07-17	326.80	341.00	320.60	329.40	1,787,260
2023-07-14	322.00	322.00	311.40	317.80	973,739
2023-07-13	334.60	334.60	321.00	321.60	1,076,748
2023-07-12	331.00	335.00	317.20	330.60	2,082,592
2023-07-11	335.60	339.60	332.00	333.00	864,958
2023-07-10	334.00	341.60	332.40	335.80	1,027,857
2023-07-07	331.20	345.80	326.40	339.40	1,281,133
2023-07-06	340.00	347.20	327.60	330.80	1,518,200
2023-07-05	348.20	361.20	344.20	345.00	853,127
2023-07-04	350.00	354.00	346.00	352.00	726,219
2023-07-03	360.00	367.80	346.00	349.40	3,391,072
2023-06-30	349.00	367.80	348.20	355.00	2,358,673
2023-06-29	340.00	360.00	335.20	343.40	1,512,169
2023-06-28	344.40	347.60	325.20	334.60	1,697,293
2023-06-27	360.60	364.40	320.00	329.20	7,077,966
2023-06-26	332.60	375.00	332.60	362.40	4,221,422
2023-06-23	332.00	335.00	324.40	327.20	2,028,459
2023-06-22	323.20	338.00	315.00	332.80	3,120,682
2023-06-21	311.60	325.00	306.20	323.00	2,848,398
2023-06-20	306.20	313.80	299.60	310.00	2,039,765
2023-06-19	301.00	310.00	297.60	308.80	4,165,492
2023-06-16	301.00	311.40	301.00	307.20	2,711,604
2023-06-15	303.00	304.00	285.20	300.00	1,678,456
2023-06-14	289.00	298.60	284.00	298.60	3,163,419
2023-06-13	282.00	285.00	276.00	278.80	2,164,031
2023-06-12	272.40	281.40	270.60	278.20	9,406,351
2023-06-09	269.00	279.80	268.60	274.80	4,229,676
2023-06-08	267.00	275.40	267.00	272.00	867,431
2023-06-07	277.80	279.60	267.40	270.40	759,931
2023-06-06	268.00	276.60	261.20	274.20	1,412,189
2023-06-05	272.80	276.20	266.60	267.60	733,414
2023-06-02	267.20	278.00	261.20	275.80	911,626
2023-06-01	280.80	283.60	262.00	264.40	1,766,343
2023-05-31	260.00	290.00	255.20	284.00	7,758,452
2023-05-30	265.20	268.20	257.00	259.20	2,536,063
2023-05-29	264.40	264.40	264.40	264.40	0
2023-05-26	266.00	269.60	256.00	264.40	2,417,711
2023-05-25	268.00	271.60	262.20	266.00	1,399,189
2023-05-24	265.40	269.40	258.80	267.40	893,331
2023-05-23	270.00	270.60	256.20	266.40	1,336,739
2023-05-22	268.80	274.00	260.00	265.80	1,662,720
2023-05-19	270.00	274.00	259.40	267.40	4,767,259
2023-05-18	280.60	288.00	255.40	260.00	5,591,646
2023-05-17	215.00	232.20	209.80	231.20	1,799,135
2023-05-16	209.00	217.20	208.00	215.60	1,052,795
2023-05-15	204.00	210.20	202.40	207.80	427,331
2023-05-12	203.40	208.40	201.20	204.40	760,872
2023-05-11	207.00	208.60	202.40	203.20	698,794
2023-05-10	211.40	215.00	207.20	207.20	895,112
2023-05-09	221.20	222.80	208.00	209.20	1,512,305
2023-05-08	219.20	219.20	219.20	219.20	0
2023-05-05	224.00	225.00	217.60	219.20	983,672
2023-05-04	220.20	224.00	208.00	217.00	1,121,611
2023-05-03	225.00	235.00	211.20	215.00	1,902,359
2023-05-02	238.60	244.80	220.40	223.20	1,529,986
2023-05-01	242.00	242.00	242.00	242.00	0
2023-04-28	242.00	245.80	232.20	242.00	2,175,163
2023-04-27	226.20	245.00	220.00	241.40	3,003,857
2023-04-26	222.60	228.00	216.20	228.00	2,008,731
2023-04-25	222.80	228.20	220.20	222.80	391,056
2023-04-24	232.40	234.60	222.60	225.60	476,032
2023-04-21	230.40	235.00	223.60	233.00	662,045
2023-04-20	225.60	234.40	225.60	229.20	582,004
2023-04-19	225.00	233.80	222.00	230.00	506,649
2023-04-18	233.20	237.60	228.80	230.40	676,852
2023-04-17	240.00	242.20	230.80	232.00	1,282,313
2023-04-14	234.00	242.00	230.20	239.00	892,890
2023-04-13	231.60	240.00	231.60	231.80	771,246
2023-04-12	225.80	236.20	223.80	232.00	623,875
2023-04-11	222.80	230.40	221.80	227.60	1,003,147
2023-04-10	220.20	220.20	220.20	220.20	0
2023-04-07	220.20	220.20	220.20	220.20	0
2023-04-06	213.40	222.00	210.00	220.20	713,560
2023-04-05	230.00	234.40	209.20	213.00	1,318,545
2023-04-04	236.40	239.00	221.20	222.40	1,160,720
2023-04-03	235.00	242.00	229.00	233.00	1,370,276
2023-03-31	239.00	239.00	221.00	228.30	1,136,546
2023-03-30	227.60	236.70	226.20	226.20	1,056,220
2023-03-29	232.80	234.90	222.40	225.70	1,153,929
2023-03-28	220.70	234.90	217.30	232.00	1,480,135
2023-03-27	223.20	223.20	212.20	216.40	1,041,197
2023-03-24	220.40	226.90	210.50	212.80	1,056,277
2023-03-23	228.00	228.00	217.30	221.90	742,703
2023-03-22	220.00	230.50	220.00	223.90	1,012,044
2023-03-21	239.20	241.00	222.40	223.40	1,315,672
2023-03-20	238.60	245.10	216.50	231.10	1,561,753
2023-03-17	250.00	254.20	226.30	232.30	6,005,081
2023-03-16	251.40	256.00	232.20	239.60	1,917,485
2023-03-15	264.00	265.80	235.00	240.40	2,122,136
2023-03-14	246.00	264.60	245.20	262.30	1,399,052
2023-03-13	245.00	258.00	238.20	245.20	2,341,055
2023-03-10	260.00	260.80	243.00	245.70	1,915,138
2023-03-09	281.40	282.30	263.60	265.00	3,318,839
2023-03-08	293.60	302.80	283.00	285.00	2,865,340
2023-03-07	274.90	307.00	274.90	297.00	5,810,396
2023-03-06	250.00	301.00	249.60	276.10	10,458,517
2023-03-03	215.00	249.70	212.10	240.00	2,657,124
2023-03-02	210.30	222.50	209.20	218.50	4,073,567
2023-03-01	205.00	245.00	205.00	207.60	5,575,847
2023-02-28	198.60	203.40	189.70	201.10	2,904,108
2023-02-27	198.40	206.70	195.05	199.00	2,405,598
2023-02-24	188.20	198.90	188.20	194.00	1,012,021
2023-02-23	192.65	195.15	187.35	190.50	873,205
2023-02-22	190.00	196.10	189.25	192.45	882,668
2023-02-21	198.60	200.60	188.00	194.20	1,223,094
2023-02-20	198.90	202.10	197.25	197.25	1,216,125
2023-02-17	197.55	201.00	192.70	198.15	1,332,901
2023-02-16	200.00	202.60	194.35	199.40	1,124,014
2023-02-15	204.70	207.30	192.75	197.65	1,536,654
2023-02-14	188.15	200.90	188.15	198.00	1,546,840
2023-02-13	186.00	188.65	180.00	187.70	1,254,438
2023-02-10	186.80	186.80	179.75	182.45	493,564
2023-02-09	178.95	188.40	175.55	182.50	1,174,291
2023-02-08	172.50	179.00	172.50	177.25	977,247
2023-02-07	173.90	176.50	171.40	172.85	697,736
2023-02-06	172.05	174.00	167.25	173.80	1,099,574
2023-02-03	177.35	178.95	172.30	175.55	809,276
2023-02-02	171.00	179.00	170.00	177.35	2,129,073
2023-02-01	172.00	172.00	166.75	168.80	758,135
2023-01-31	172.00	172.00	164.35	165.00	996,019
2023-01-30	173.45	175.00	165.65	169.90	600,597
2023-01-27	170.45	172.70	167.80	170.20	751,446
2023-01-26	165.00	171.60	164.60	166.60	717,312
2023-01-25	163.00	167.45	161.35	164.85	764,974
2023-01-24	166.35	169.85	164.75	167.55	956,934
2023-01-23	168.35	170.45	163.05	166.60	758,331
2023-01-20	166.70	172.70	161.85	167.90	738,001
2023-01-19	168.90	168.90	159.30	162.85	988,548
2023-01-18	167.00	174.35	166.90	168.90	1,607,181
2023-01-17	162.15	167.85	156.15	166.95	1,248,388
2023-01-16	167.05	170.70	160.25	160.75	1,980,657
2023-01-13	167.60	175.20	167.60	171.00	931,322
2023-01-12	167.30	175.35	167.30	170.95	1,603,133
2023-01-11	157.00	170.45	156.30	165.30	1,789,539
2023-01-10	159.50	161.25	153.65	157.40	709,711
2023-01-09	149.50	160.40	148.00	160.40	1,079,924
2023-01-06	152.20	152.70	148.95	149.60	927,605
2023-01-05	153.00	154.40	149.30	152.20	1,104,185
2023-01-04	154.00	154.25	148.60	150.65	1,559,419
2023-01-03	160.40	160.40	153.35	155.20	1,140,879
2023-01-02	154.05	154.05	154.05	154.05	0
2022-12-30	162.50	167.95	152.65	154.05	1,099,826
2022-12-29	150.90	165.95	150.65	165.40	939,430
2022-12-28	150.70	156.35	149.70	153.15	899,002
2022-12-27	150.00	150.00	150.00	150.00	0
2022-12-26	150.00	150.00	150.00	150.00	0
2022-12-23	150.75	153.80	148.10	150.00	936,270
2022-12-22	154.60	160.20	150.00	150.75	1,705,580
2022-12-21	169.35	171.40	156.30	156.85	1,402,094
2022-12-20	176.00	176.00	162.40	168.00	1,988,376
2022-12-19	173.50	179.85	171.50	177.00	1,426,864
2022-12-16	169.35	173.85	159.35	173.50	11,100,118
2022-12-15	160.00	170.85	155.85	169.65	1,567,133
2022-12-14	160.30	162.40	150.85	162.30	1,586,538
2022-12-13	153.40	163.70	148.70	162.35	2,409,863
2022-12-12	158.25	158.55	149.80	153.20	2,033,133
2022-12-09	147.75	161.65	139.60	160.45	3,665,673
2022-12-08	134.00	147.35	133.15	146.00	3,552,202
2022-12-07	131.60	136.00	131.15	135.05	1,294,299
2022-12-06	137.35	137.45	131.40	131.75	4,509,971
2022-12-05	142.55	144.30	137.50	141.00	912,199
2022-12-02	129.35	145.00	129.35	142.55	2,387,315
2022-12-01	133.00	138.45	129.90	136.00	1,591,411
2022-11-30	128.85	132.40	126.65	130.85	2,095,717
2022-11-29	125.00	126.75	122.05	124.95	1,457,789
2022-11-28	126.25	126.25	122.80	124.55	1,135,722
2022-11-25	125.00	129.90	123.15	127.00	1,487,491
2022-11-24	131.25	136.70	130.35	130.50	1,325,273
2022-11-23	123.75	131.45	123.15	131.25	2,001,924
2022-11-22	126.00	130.55	121.25	121.95	1,399,183
2022-11-21	127.65	130.50	119.95	128.55	2,656,188
2022-11-18	123.25	133.85	121.00	131.70	2,257,623
2022-11-17	128.80	128.80	116.05	122.80	7,446,733
2022-11-16	132.15	134.35	121.25	121.85	3,078,495
2022-11-15	139.05	140.20	125.20	133.10	5,887,455
2022-11-14	161.05	163.00	142.05	143.05	4,767,385
2022-11-11	150.00	158.70	147.00	158.70	7,481,826
2022-11-10	142.00	151.60	142.00	150.00	5,525,393
2022-11-09	139.90	146.10	136.40	143.00	5,631,447
2022-11-08	133.70	144.10	130.00	140.65	9,316,430
2022-11-07	112.00	134.75	110.55	133.90	8,932,467
2022-11-04	104.50	114.30	103.45	111.95	16,675,136
2022-11-03	89.60	105.00	88.60	105.00	9,582,135
2022-11-02	96.80	99.98	87.50	89.58	16,724,111
2022-11-01	108.00	112.10	105.70	105.70	3,894,205
2022-10-31	103.95	107.05	101.45	105.60	3,784,577
2022-10-28	104.20	104.80	99.14	103.20	3,375,842
2022-10-27	106.00	109.00	102.55	105.95	3,216,962
2022-10-26	102.40	107.00	100.80	105.90	2,857,194
2022-10-25	95.94	103.60	94.32	101.70	2,730,492
2022-10-24	102.50	104.85	95.34	95.76	2,551,512
2022-10-21	104.35	104.75	98.02	101.50	4,271,907
2022-10-20	105.00	107.10	99.20	107.10	3,751,423
2022-10-19	102.50	106.50	96.18	104.55	3,603,835
2022-10-18	102.50	106.60	100.50	102.45	3,154,076
2022-10-17	97.90	100.85	90.96	100.85	3,287,132
2022-10-14	94.20	96.22	91.00	95.06	3,480,952
2022-10-13	92.86	94.86	86.04	91.36	3,775,425
2022-10-12	95.00	96.52	88.70	90.44	2,782,628
2022-10-11	90.02	94.70	86.84	94.34	4,200,679
2022-10-10	95.96	99.50	89.34	90.12	4,158,908
2022-10-07	101.40	104.00	95.44	96.26	3,252,036
2022-10-06	105.65	107.00	100.75	101.80	3,243,262
2022-10-05	109.00	110.25	100.80	101.65	3,206,235
2022-10-04	115.00	119.50	104.80	107.55	5,087,358
2022-10-03	123.35	123.35	108.40	109.85	4,556,388
2022-09-30	129.05	133.70	116.75	119.50	5,294,025
2022-09-29	142.20	142.20	124.95	125.45	5,893,918
2022-09-28	139.00	146.20	129.15	142.25	7,450,930
2022-09-27	160.55	162.95	138.55	149.80	2,143,153
2022-09-26	149.50	160.95	140.20	160.00	2,731,506
2022-09-23	145.05	146.00	133.25	143.70	4,139,368
2022-09-22	154.15	157.95	140.15	149.20	5,752,018
2022-09-21	175.10	185.00	164.00	165.10	2,651,642
2022-09-20	175.25	185.00	158.25	183.65	4,442,226
2022-09-19	178.15	178.15	178.15	178.15	0
2022-09-16	179.90	187.95	165.00	178.15	7,055,334
2022-09-15	154.75	179.90	150.20	179.90	3,763,170
2022-09-14	151.20	154.85	139.90	153.70	3,686,749
2022-09-13	166.40	173.70	155.05	157.25	4,216,849
2022-09-12	185.00	203.10	160.10	172.75	4,246,331
2022-09-09	464.40	493.20	434.20	482.80	1,549,604
2022-09-08	435.00	466.40	425.40	456.70	743,073
2022-09-07	431.70	439.70	402.70	436.90	628,496
2022-09-06	440.00	473.60	416.30	431.70	1,277,112
2022-09-05	458.60	458.60	403.00	405.00	1,344,495
2022-09-02	449.00	487.90	449.00	480.10	211,834
2022-09-01	446.00	460.90	438.40	449.20	310,199
2022-08-31	446.00	452.40	424.00	445.70	213,038
2022-08-30	430.00	456.00	430.00	445.00	170,931
2022-08-29	428.60	428.60	428.60	428.60	0
2022-08-26	442.20	461.80	428.60	428.60	265,220
2022-08-25	460.00	460.70	434.10	434.10	195,973
2022-08-24	492.00	492.00	433.10	446.90	251,027
2022-08-23	483.10	483.10	450.00	479.00	264,952
2022-08-22	490.00	490.10	455.70	466.90	318,980
2022-08-19	500.00	500.40	484.00	489.60	185,889
2022-08-18	488.60	515.60	488.60	510.60	183,156
2022-08-17	530.00	539.00	499.40	503.40	318,124
2022-08-16	518.80	538.60	518.80	534.20	137,133
2022-08-15	562.80	562.80	516.20	524.40	165,301
2022-08-12	561.80	561.80	530.00	544.20	251,254
2022-08-11	515.00	547.20	510.20	540.60	495,435
2022-08-10	475.00	504.00	465.00	500.00	294,414
2022-08-09	518.80	519.60	475.00	475.50	367,510
2022-08-08	480.00	506.20	475.10	506.20	217,181
2022-08-05	495.20	499.70	470.00	486.60	204,334
2022-08-04	491.40	510.00	482.00	490.90	293,390
2022-08-03	462.00	497.10	462.00	495.50	307,649
2022-08-02	500.20	500.20	464.60	477.90	415,068
2022-08-01	454.70	504.60	453.00	493.70	445,515
2022-07-29	500.60	509.80	461.80	478.40	434,965
2022-07-28	479.90	486.20	460.00	475.60	657,226
2022-07-27	442.00	464.40	433.00	460.00	428,871
2022-07-26	480.00	480.00	436.20	436.20	391,882
2022-07-25	476.90	494.40	463.40	469.60	303,169
2022-07-22	515.20	533.20	460.00	483.60	859,273
2022-07-21	520.00	546.40	515.00	529.60	818,677
2022-07-20	516.20	570.00	516.20	539.20	502,235
2022-07-19	596.00	620.00	518.80	519.20	909,070
2022-07-18	462.00	629.80	453.20	608.80	2,126,153
2022-07-15	362.00	474.30	354.00	459.30	2,228,113
2022-07-14	420.80	425.70	366.40	371.30	1,831,458
2022-07-13	414.20	438.30	390.00	402.20	683,442
2022-07-12	440.80	459.60	425.70	430.50	739,443
2022-07-11	453.50	475.30	447.00	463.90	413,244
2022-07-08	426.00	471.40	415.60	471.30	612,694
2022-07-07	394.80	432.50	392.30	425.90	440,744
2022-07-06	401.20	417.60	390.20	393.60	453,047
2022-07-05	408.80	426.10	382.50	394.50	533,726
2022-07-04	420.00	425.20	399.70	401.20	482,105
2022-07-01	434.20	471.80	421.70	427.70	801,873
2022-06-30	476.20	476.20	385.00	442.00	3,238,749
2022-06-29	530.00	530.20	480.00	480.20	824,653
2022-06-28	549.60	549.60	527.00	532.40	238,190
2022-06-27	559.40	572.00	525.20	527.60	333,102
2022-06-24	536.20	547.20	515.00	540.60	372,508
2022-06-23	530.40	530.40	491.40	512.80	355,400
2022-06-22	528.60	535.80	500.00	530.40	343,763
2022-06-21	535.60	550.80	526.40	533.20	348,195
2022-06-20	540.00	540.00	510.60	528.40	254,296
2022-06-17	473.10	530.00	473.10	515.20	723,971
2022-06-16	511.00	516.60	466.30	468.70	583,660
2022-06-15	520.00	534.20	501.00	510.20	607,793
2022-06-14	551.00	553.80	511.00	514.00	767,413
2022-06-13	600.00	603.20	536.00	540.00	873,079
2022-06-10	668.20	668.20	602.40	611.80	528,934
2022-06-09	683.00	689.20	655.20	655.20	265,084
2022-06-08	664.00	694.40	664.00	691.00	202,375
2022-06-07	690.00	690.00	667.40	677.60	508,412
2022-06-06	708.00	725.60	691.40	694.40	204,843
2022-06-03	708.00	708.00	708.00	708.00	0
2022-06-02	708.00	708.00	708.00	708.00	0
2022-06-01	723.60	737.20	708.00	708.00	236,170
2022-05-31	748.00	749.80	709.60	718.00	694,184
2022-05-30	698.20	746.80	696.40	737.60	347,811
2022-05-27	677.80	684.60	669.40	683.20	241,710
2022-05-26	625.80	678.20	625.80	673.40	626,989
2022-05-25	627.00	634.80	591.60	614.00	569,212
2022-05-24	665.80	665.80	623.80	626.80	659,171
2022-05-23	670.00	678.00	654.60	672.80	315,581
2022-05-20	685.00	710.20	668.40	669.20	278,638
2022-05-19	685.00	687.40	643.60	678.00	554,577
2022-05-18	718.00	719.40	686.40	691.60	243,962
2022-05-17	700.00	721.60	700.00	709.60	250,634
2022-05-16	696.20	708.00	686.00	692.20	335,399
2022-05-13	688.80	725.20	688.80	709.00	329,229
2022-05-12	680.00	697.40	650.60	689.20	555,092
2022-05-11	683.60	723.80	682.60	703.40	551,792
2022-05-10	761.80	777.20	680.00	680.00	813,643
2022-05-09	813.40	827.20	745.40	748.40	509,920
2022-05-06	830.00	849.20	821.80	829.80	629,171
2022-05-05	929.80	936.80	845.80	845.80	940,262
2022-05-04	874.60	959.80	855.60	902.60	1,035,264
2022-05-03	845.80	864.40	835.60	845.60	772,479
2022-05-02	853.40	853.40	853.40	853.40	0
2022-04-29	850.00	874.00	840.40	853.40	416,745
2022-04-28	826.20	852.00	822.20	850.80	556,362
2022-04-27	818.20	844.20	804.00	821.40	542,734
2022-04-26	829.20	851.60	808.40	817.20	904,681
2022-04-25	815.00	832.80	800.20	813.20	716,959
2022-04-22	863.60	885.60	811.60	844.00	1,081,756
2022-04-21	831.00	905.60	831.00	900.20	394,619
2022-04-20	831.00	873.40	831.00	855.80	304,903
2022-04-19	838.60	848.80	819.20	843.80	320,164
2022-04-18	827.80	827.80	827.80	827.80	0
2022-04-15	827.80	827.80	827.80	827.80	0
2022-04-14	813.00	835.60	808.20	827.80	300,235
2022-04-13	823.40	823.40	783.00	807.00	494,833
2022-04-12	802.20	831.00	785.00	817.20	581,037
2022-04-11	870.00	875.40	797.40	811.60	617,025
2022-04-08	913.40	921.60	869.80	869.80	457,558
2022-04-07	936.60	936.60	872.60	879.40	353,455
2022-04-06	979.40	981.00	903.20	903.20	809,201
2022-04-05	1,032.00	1,032.00	976.80	976.80	359,799
2022-04-04	1,002.50	1,004.50	954.40	999.00	974,331
2022-04-01	992.40	1,017.50	977.80	977.80	470,312
2022-03-31	1,045.00	1,045.00	985.20	985.20	287,133
2022-03-30	1,030.00	1,041.00	999.00	1,023.50	338,411
2022-03-29	907.40	1,031.00	907.40	1,029.50	528,656
2022-03-28	915.00	944.60	906.40	930.20	531,246
2022-03-25	915.00	937.60	900.00	915.00	578,966
2022-03-24	942.60	942.60	886.20	906.80	264,038
2022-03-23	955.20	959.40	904.60	908.20	307,066
2022-03-22	924.40	949.20	914.60	945.80	519,402
2022-03-21	939.80	940.20	899.00	909.40	286,249
2022-03-18	957.80	957.80	876.40	914.20	1,253,219
2022-03-17	948.00	959.60	904.00	918.60	615,901
2022-03-16	863.00	946.00	855.20	938.40	775,677
2022-03-15	865.00	866.80	812.80	850.20	393,028
2022-03-14	889.80	898.20	850.80	879.40	482,530
2022-03-11	851.60	914.20	820.20	858.40	877,929
2022-03-10	895.20	895.20	814.00	815.00	648,981
2022-03-09	775.80	874.20	768.00	863.60	683,149
2022-03-08	746.00	794.80	741.20	758.20	736,941
2022-03-07	764.00	794.60	700.00	763.40	814,574
2022-03-04	855.00	855.20	785.80	785.80	1,028,348
2022-03-03	933.20	962.60	857.20	857.20	525,028
2022-03-02	932.20	976.00	920.00	937.80	713,246
2022-03-01	1,024.00	1,025.50	918.80	931.80	464,333
2022-02-28	956.60	1,024.00	945.00	1,023.00	455,180
2022-02-25	984.80	997.20	948.00	997.20	1,360,483
2022-02-24	940.00	978.40	897.80	960.80	1,001,619
2022-02-23	1,135.00	1,170.00	1,002.50	1,002.50	875,249
2022-02-22	1,065.50	1,126.50	1,050.00	1,098.00	400,859
2022-02-21	1,113.00	1,125.00	1,062.00	1,100.00	404,481
2022-02-18	1,125.00	1,147.00	1,105.50	1,117.50	246,837
2022-02-17	1,188.50	1,192.50	1,124.50	1,144.50	204,528
2022-02-16	1,200.00	1,201.00	1,156.00	1,181.00	177,520
2022-02-15	1,152.00	1,183.00	1,119.00	1,179.00	432,518
2022-02-14	1,133.50	1,133.50	1,093.50	1,126.00	234,657
2022-02-11	1,154.50	1,185.00	1,125.50	1,158.50	247,054
2022-02-10	1,191.50	1,204.00	1,156.00	1,194.00	324,827
2022-02-09	1,117.00	1,205.00	1,117.00	1,197.50	461,110
2022-02-08	1,135.00	1,138.00	1,090.00	1,131.00	212,076
2022-02-07	1,133.50	1,153.50	1,117.00	1,131.00	215,279
2022-02-04	1,160.00	1,163.00	1,115.00	1,124.50	251,809
2022-02-03	1,200.00	1,217.50	1,147.50	1,152.50	228,403
2022-02-02	1,186.00	1,207.50	1,184.00	1,192.00	321,425
2022-02-01	1,204.00	1,227.00	1,177.50	1,186.00	236,220
2022-01-31	1,175.00	1,193.00	1,169.50	1,188.50	260,807
2022-01-28	1,191.50	1,200.00	1,162.00	1,162.00	533,212
2022-01-27	1,166.50	1,208.50	1,158.50	1,200.00	473,349
2022-01-26	1,201.50	1,222.00	1,177.50	1,198.00	243,381
2022-01-25	1,162.00	1,195.00	1,133.00	1,160.00	756,787
2022-01-24	1,234.50	1,235.50	1,124.50	1,141.00	689,162
2022-01-21	1,277.50	1,282.00	1,231.00	1,249.50	516,197
2022-01-20	1,300.50	1,316.00	1,275.00	1,299.50	223,030
2022-01-19	1,285.50	1,301.50	1,259.00	1,296.50	340,144
2022-01-18	1,350.00	1,360.50	1,288.50	1,302.00	478,457
2022-01-17	1,436.00	1,436.00	1,345.50	1,355.50	258,167
2022-01-14	1,406.00	1,436.50	1,373.00	1,393.00	529,369
2022-01-13	1,416.50	1,446.00	1,406.50	1,420.00	815,660
2022-01-12	1,415.00	1,436.00	1,400.00	1,428.50	506,998
2022-01-11	1,390.00	1,414.00	1,390.00	1,400.00	504,460
2022-01-10	1,462.00	1,493.00	1,373.50	1,401.50	1,761,732
2022-01-07	1,381.50	1,473.50	1,360.00	1,461.00	1,552,244
2022-01-06	1,315.50	1,416.50	1,315.50	1,370.50	410,009
2022-01-05	1,398.00	1,406.00	1,346.50	1,356.00	413,363
2022-01-04	1,387.00	1,414.50	1,378.00	1,384.50	471,301
2022-01-03	1,353.00	1,353.00	1,353.00	1,353.00	0
2021-12-31	1,293.00	1,353.50	1,293.00	1,353.00	426,537
2021-12-30	1,340.00	1,346.50	1,270.50	1,301.50	558,872
2021-12-29	1,355.00	1,371.00	1,325.50	1,344.00	491,374
2021-12-28	1,344.00	1,344.00	1,344.00	1,344.00	0
2021-12-27	1,344.00	1,344.00	1,344.00	1,344.00	0
2021-12-24	1,324.00	1,344.00	1,316.00	1,344.00	84,728
2021-12-23	1,291.50	1,348.50	1,291.50	1,344.50	361,015
2021-12-22	1,279.50	1,290.50	1,265.00	1,287.00	308,834
2021-12-21	1,260.00	1,309.00	1,254.00	1,291.00	318,895
2021-12-20	1,212.00	1,249.50	1,199.00	1,232.50	567,899
2021-12-17	1,188.50	1,260.00	1,164.50	1,252.00	1,163,226
2021-12-16	1,230.50	1,246.50	1,189.00	1,189.50	453,946
2021-12-15	1,172.50	1,205.00	1,141.00	1,203.50	856,400
2021-12-14	1,228.00	1,240.50	1,188.50	1,190.50	584,959
2021-12-13	1,301.00	1,301.00	1,230.50	1,230.50	419,325
2021-12-10	1,315.00	1,342.00	1,290.00	1,293.50	541,862
2021-12-09	1,385.00	1,400.00	1,345.50	1,345.50	743,557
2021-12-08	1,400.00	1,410.00	1,350.00	1,385.00	443,624
2021-12-07	1,391.00	1,425.50	1,371.00	1,385.00	529,131
2021-12-06	1,370.00	1,385.00	1,312.50	1,365.50	585,683
2021-12-03	1,423.50	1,450.00	1,368.00	1,368.00	999,050
2021-12-02	1,496.00	1,508.50	1,389.50	1,411.50	1,012,389
2021-12-01	1,520.00	1,548.00	1,482.50	1,535.00	322,686
2021-11-30	1,480.00	1,509.50	1,452.50	1,481.50	322,458
2021-11-29	1,469.00	1,523.00	1,437.00	1,506.50	597,866
2021-11-26	1,510.00	1,510.50	1,412.50	1,438.00	503,692
2021-11-25	1,547.00	1,560.00	1,527.50	1,549.50	123,892
2021-11-24	1,547.00	1,594.00	1,520.00	1,541.00	442,098
2021-11-23	1,577.00	1,594.00	1,540.50	1,563.50	375,289
2021-11-22	1,593.50	1,625.50	1,570.50	1,604.00	292,471
2021-11-19	1,633.00	1,652.50	1,581.50	1,611.50	230,664
2021-11-18	1,677.50	1,700.00	1,634.50	1,650.50	198,852
2021-11-17	1,641.00	1,698.00	1,630.50	1,685.50	350,175
2021-11-16	1,616.00	1,656.50	1,603.00	1,656.50	397,735
2021-11-15	1,659.50	1,677.00	1,612.50	1,612.50	221,774
2021-11-12	1,630.00	1,672.00	1,614.50	1,667.50	409,241
2021-11-11	1,674.00	1,685.00	1,619.00	1,631.00	341,073
2021-11-10	1,683.00	1,699.50	1,665.00	1,665.00	416,875
2021-11-09	1,724.00	1,741.50	1,681.00	1,694.50	304,203
2021-11-08	1,736.00	1,756.50	1,710.50	1,733.50	345,188
2021-11-05	1,775.00	1,807.50	1,710.00	1,741.50	569,502
2021-11-04	1,805.00	1,889.50	1,731.00	1,792.00	567,451
2021-11-03	1,740.00	1,770.00	1,702.00	1,752.00	335,090
2021-11-02	1,708.50	1,718.00	1,684.50	1,698.50	284,356
2021-11-01	1,700.00	1,731.00	1,686.00	1,708.00	140,056
2021-10-29	1,698.50	1,741.00	1,675.00	1,708.00	238,598
2021-10-28	1,733.50	1,733.50	1,675.00	1,679.00	203,841
2021-10-27	1,737.50	1,738.50	1,712.50	1,726.50	146,977
2021-10-26	1,726.50	1,785.50	1,725.00	1,742.00	283,944
2021-10-25	1,727.50	1,764.00	1,716.00	1,745.50	247,177
2021-10-22	1,717.00	1,788.50	1,717.00	1,727.50	251,031
2021-10-21	1,665.00	1,788.50	1,665.00	1,758.50	242,432
2021-10-20	1,712.00	1,713.00	1,666.00	1,702.50	314,808
2021-10-19	1,745.50	1,777.00	1,699.00	1,712.50	302,635
2021-10-18	1,804.50	1,818.00	1,733.00	1,733.00	254,301
2021-10-15	1,795.50	1,822.00	1,786.50	1,818.00	305,736
2021-10-14	1,802.00	1,830.00	1,784.50	1,800.00	233,836
2021-10-13	1,770.50	1,803.00	1,760.00	1,775.00	274,656
2021-10-12	1,721.50	1,794.00	1,716.50	1,768.50	153,039
2021-10-11	1,766.00	1,766.50	1,715.50	1,758.50	245,646
2021-10-08	1,700.50	1,787.00	1,695.50	1,771.00	358,773
2021-10-07	1,685.00	1,724.00	1,658.50	1,685.50	447,879
2021-10-06	1,732.00	1,752.00	1,645.50	1,650.50	1,063,540
2021-10-05	1,802.50	1,802.50	1,733.00	1,750.50	712,298
2021-10-04	1,821.00	1,841.00	1,783.50	1,783.50	791,271
2021-10-01	1,890.00	1,895.50	1,817.00	1,829.50	1,438,700
2021-09-30	1,920.50	1,930.00	1,891.50	1,915.50	275,054
2021-09-29	1,916.00	1,938.50	1,901.00	1,918.50	127,777
2021-09-28	1,960.00	1,962.00	1,901.50	1,913.00	277,198
2021-09-27	1,940.00	1,970.00	1,925.00	1,963.50	297,986
2021-09-24	1,940.00	1,940.00	1,905.00	1,926.50	158,168
2021-09-23	1,910.50	1,944.50	1,890.50	1,927.50	374,203
2021-09-22	1,865.50	1,921.50	1,864.00	1,913.00	623,997
2021-09-21	1,826.00	1,866.50	1,815.50	1,850.00	305,634
2021-09-20	1,892.00	1,900.00	1,811.00	1,811.00	457,605
2021-09-17	1,903.00	1,956.50	1,894.50	1,900.00	740,128
2021-09-16	1,892.50	1,922.00	1,882.00	1,896.50	404,253
2021-09-15	1,887.00	1,900.00	1,854.50	1,888.00	310,667
2021-09-14	1,935.50	1,953.00	1,892.00	1,895.00	245,395
2021-09-13	1,910.50	1,958.50	1,889.00	1,942.50	224,696
2021-09-10	1,924.50	1,941.00	1,910.50	1,914.00	133,189
2021-09-09	1,887.00	1,929.00	1,855.00	1,917.00	275,729
2021-09-08	1,966.00	1,966.50	1,897.00	1,900.00	279,030
2021-09-07	2,000.00	2,029.00	1,974.00	1,974.00	103,666
2021-09-06	2,015.00	2,021.00	1,992.00	2,012.00	91,019
2021-09-03	2,017.00	2,056.00	1,996.00	2,002.00	177,289
2021-09-02	1,980.00	2,041.00	1,972.00	2,026.00	203,986
2021-09-01	2,010.00	2,054.00	1,975.00	1,982.00	308,326
2021-08-31	1,929.00	2,009.00	1,929.00	2,004.00	319,226
2021-08-30	1,939.50	1,939.50	1,939.50	1,939.50	0
2021-08-27	1,943.50	1,965.00	1,906.50	1,939.50	203,199
2021-08-26	1,928.50	1,952.50	1,905.00	1,919.00	131,210
2021-08-25	1,965.00	1,989.00	1,939.50	1,944.50	146,861
2021-08-24	1,903.00	1,964.00	1,899.50	1,962.00	123,847
2021-08-23	1,960.50	1,960.50	1,898.00	1,910.00	180,221
2021-08-20	1,944.50	1,974.00	1,868.50	1,915.00	380,636
2021-08-19	1,944.50	1,995.00	1,917.00	1,939.50	313,737
2021-08-18	2,044.00	2,045.00	1,976.00	1,982.50	178,896
2021-08-17	2,000.00	2,042.00	2,000.00	2,026.00	165,279
2021-08-16	2,072.00	2,076.00	2,005.00	2,019.00	266,456
2021-08-13	2,058.00	2,119.00	2,058.00	2,076.00	314,211
2021-08-12	2,050.00	2,089.00	2,048.00	2,081.00	321,443
2021-08-11	2,022.00	2,057.00	1,991.50	2,057.00	237,548
2021-08-10	2,020.00	2,020.00	1,966.50	2,006.00	230,055
2021-08-09	2,030.00	2,050.00	1,961.50	1,982.00	270,987
2021-08-06	1,980.00	2,063.00	1,980.00	2,040.00	444,711
2021-08-05	1,980.00	2,018.00	1,955.50	2,018.00	273,571
2021-08-04	1,988.50	2,007.00	1,971.00	1,985.00	301,782
2021-08-03	1,950.00	2,010.00	1,950.00	1,988.50	362,097
2021-08-02	1,950.50	2,018.00	1,950.50	1,991.00	368,439
2021-07-30	1,990.00	1,990.00	1,940.00	1,952.00	406,585
2021-07-29	1,943.50	2,000.00	1,911.00	2,000.00	928,864
2021-07-28	1,850.00	1,950.00	1,850.00	1,928.00	632,152
2021-07-27	1,885.00	1,910.00	1,851.00	1,882.50	266,088
2021-07-26	1,815.00	1,897.50	1,791.50	1,897.50	276,327
2021-07-23	1,818.00	1,871.50	1,801.50	1,842.50	225,086
2021-07-22	1,863.00	1,922.00	1,816.50	1,818.50	308,115
2021-07-21	1,750.00	1,861.00	1,746.00	1,847.50	278,247
2021-07-20	1,743.00	1,758.50	1,690.00	1,746.00	524,725
2021-07-19	1,842.50	1,853.00	1,694.50	1,724.50	433,161
2021-07-16	1,854.50	1,879.00	1,850.50	1,856.00	183,445
2021-07-15	1,879.00	1,883.00	1,839.50	1,854.50	338,774
2021-07-14	1,883.50	1,905.50	1,865.50	1,880.00	145,560
2021-07-13	1,934.50	1,939.50	1,875.00	1,883.50	281,135
2021-07-12	1,920.50	1,941.00	1,871.00	1,926.00	294,325
2021-07-09	1,862.00	1,928.50	1,859.00	1,921.00	406,767
2021-07-08	1,860.50	1,868.50	1,822.00	1,845.00	580,898
2021-07-07	1,870.00	1,919.50	1,852.00	1,870.00	340,747
2021-07-06	1,919.00	1,919.00	1,863.50	1,867.50	435,513
2021-07-05	1,894.00	1,929.50	1,880.00	1,915.00	158,621
2021-07-02	1,890.50	1,907.00	1,863.50	1,890.00	278,444
2021-07-01	1,888.50	1,906.50	1,865.00	1,883.50	349,535
2021-06-30	1,870.00	1,897.00	1,850.00	1,877.50	453,373
2021-06-29	1,851.50	1,910.00	1,850.00	1,893.00	502,938
2021-06-28	1,920.00	1,920.00	1,838.50	1,862.00	534,585
2021-06-25	1,885.00	1,908.00	1,871.50	1,895.50	268,991
2021-06-24	1,892.50	1,897.00	1,860.00	1,874.00	291,744
2021-06-23	1,909.00	1,916.00	1,869.50	1,882.50	356,696
2021-06-22	1,922.50	1,922.50	1,840.00	1,903.00	439,052
2021-06-21	1,900.00	1,951.00	1,861.00	1,934.50	506,196
2021-06-18	1,951.50	1,965.00	1,884.50	1,888.50	917,797
2021-06-17	1,938.50	2,028.00	1,933.00	1,950.00	621,212
2021-06-16	2,020.00	2,020.00	1,907.00	1,957.50	476,928
2021-06-15	2,001.00	2,028.00	1,952.50	1,958.50	420,529
2021-06-14	1,986.50	2,026.00	1,965.50	1,996.50	322,382
2021-06-11	1,988.00	1,988.00	1,890.50	1,970.00	1,009,054
2021-06-10	2,094.00	2,130.00	1,960.50	1,968.00	1,112,968
2021-06-09	2,162.00	2,162.00	2,060.00	2,092.00	595,326
2021-06-08	2,213.00	2,262.00	2,156.00	2,162.00	351,140
2021-06-07	2,148.00	2,230.00	2,114.00	2,201.00	482,407
2021-06-04	2,160.00	2,160.00	2,125.00	2,153.00	173,996
2021-06-03	2,143.00	2,170.00	2,101.00	2,150.00	286,381
2021-06-02	2,090.00	2,143.00	2,061.00	2,143.00	303,748
2021-06-01	2,113.00	2,134.00	2,041.00	2,085.00	226,687
2021-05-28	2,124.00	2,178.00	2,098.00	2,106.00	408,956
2021-05-27	2,002.00	2,123.00	1,986.00	2,123.00	1,132,527
2021-05-26	1,986.00	2,029.00	1,975.00	2,013.00	377,049
2021-05-25	1,930.00	1,997.00	1,908.00	1,990.50	955,366
2021-05-24	1,900.50	1,929.00	1,882.00	1,922.00	280,951
2021-05-21	1,905.00	1,950.00	1,872.00	1,880.00	347,734
2021-05-20	1,908.00	1,934.00	1,867.00	1,921.00	251,086
2021-05-19	1,887.50	1,907.50	1,865.00	1,901.00	202,419
2021-05-18	1,930.00	1,930.00	1,870.00	1,903.00	383,286
2021-05-17	1,937.50	1,956.50	1,880.00	1,915.50	867,143
2021-05-14	1,919.50	1,967.50	1,872.00	1,957.50	454,285
2021-05-13	1,907.50	1,937.00	1,815.50	1,925.00	705,165
2021-05-12	1,938.00	1,977.00	1,905.50	1,921.00	529,723
2021-05-11	1,895.00	1,947.50	1,850.50	1,927.50	914,146
2021-05-10	1,851.50	1,939.00	1,825.00	1,937.00	709,300
2021-05-07	1,892.00	1,915.50	1,817.50	1,856.50	722,214
2021-05-06	1,929.00	1,990.00	1,869.50	1,891.00	627,712
2021-05-05	1,887.50	1,914.00	1,812.00	1,900.50	604,779
2021-05-04	1,947.00	1,984.50	1,869.50	1,887.50	617,688
2021-04-30	1,920.50	1,947.00	1,895.50	1,939.50	302,024
2021-04-29	1,954.50	1,982.00	1,893.00	1,912.50	525,367
2021-04-28	2,016.00	2,018.00	1,935.50	1,944.00	233,856
2021-04-27	2,018.00	2,035.00	1,984.00	2,016.00	340,460
2021-04-26	1,936.00	2,004.00	1,916.00	2,001.00	319,109
2021-04-23	1,951.50	1,968.50	1,930.00	1,956.00	224,434
2021-04-22	1,901.00	1,985.50	1,892.50	1,969.50	351,973
2021-04-21	1,913.00	1,935.00	1,807.00	1,891.00	724,675
2021-04-20	1,970.50	1,997.50	1,893.50	1,895.50	675,714
2021-04-19	2,049.00	2,069.00	1,984.50	1,988.50	342,793
2021-04-16	1,999.00	2,083.00	1,964.50	2,063.00	653,810
2021-04-15	1,952.00	2,015.00	1,951.00	2,000.00	374,101
2021-04-14	1,960.50	1,996.00	1,932.50	1,955.00	340,174
2021-04-13	1,957.50	1,995.00	1,916.00	1,995.00	380,129
2021-04-12	1,980.00	2,002.00	1,920.50	1,970.50	428,697
2021-04-09	2,020.00	2,044.00	1,959.50	1,972.00	311,370
2021-04-08	2,025.00	2,054.00	2,008.00	2,029.00	414,427
2021-04-07	1,970.00	2,039.00	1,962.00	2,021.00	512,151
2021-04-06	2,021.00	2,050.00	1,906.50	1,951.00	867,180
2021-04-01	2,000.00	2,060.00	2,000.00	2,019.00	656,253
2021-03-31	1,970.00	2,020.00	1,952.00	1,999.00	487,861
2021-03-30	1,906.00	1,977.00	1,890.50	1,963.00	478,370
2021-03-29	1,916.50	1,963.00	1,861.00	1,917.50	434,199
2021-03-26	1,925.00	1,972.50	1,915.00	1,932.50	325,547
2021-03-25	1,930.00	1,963.50	1,886.50	1,888.00	363,043
2021-03-24	1,950.00	1,983.00	1,912.50	1,949.50	604,952
2021-03-23	2,024.00	2,037.00	1,965.50	1,965.50	441,107
2021-03-22	2,008.00	2,064.00	1,950.50	2,060.00	317,197
2021-03-19	2,017.00	2,028.00	1,963.50	2,010.00	654,542
2021-03-18	2,014.00	2,150.00	2,008.00	2,045.00	751,995
2021-03-17	1,974.50	2,014.00	1,958.00	2,006.00	586,042
2021-03-16	1,948.00	2,008.00	1,922.50	1,978.00	619,459
2021-03-15	1,940.00	1,972.00	1,920.50	1,948.00	302,606
2021-03-12	1,923.00	1,940.00	1,881.50	1,928.50	358,876
2021-03-11	1,930.00	1,968.50	1,908.50	1,929.50	446,045
2021-03-10	1,980.00	1,993.50	1,893.00	1,919.50	803,423
2021-03-09	1,940.50	2,000.00	1,924.00	1,989.50	1,103,510
2021-03-08	1,927.50	1,977.00	1,920.00	1,921.00	488,438
2021-03-05	1,989.50	2,014.00	1,892.00	1,932.00	836,453
2021-03-04	2,021.00	2,030.00	1,936.00	1,978.50	587,018
2021-03-03	1,975.00	2,073.00	1,942.00	2,033.00	1,189,426
2021-03-02	1,966.50	2,004.00	1,870.50	1,918.00	867,610
2021-03-01	2,050.00	2,161.00	1,960.50	1,974.00	1,232,999
2021-02-26	2,130.00	2,130.00	1,984.50	2,008.00	1,164,932
2021-02-25	2,172.00	2,265.00	2,063.00	2,137.00	1,687,370
2021-02-24	2,070.00	2,094.00	1,992.00	2,001.00	607,281
2021-02-23	2,168.00	2,168.00	2,003.00	2,080.00	1,034,606
2021-02-22	2,145.00	2,178.00	2,107.00	2,177.00	686,385
2021-02-19	2,180.00	2,190.00	2,112.00	2,130.00	306,212
2021-02-18	2,188.00	2,216.00	2,139.00	2,160.00	303,880
2021-02-17	2,197.00	2,200.00	2,168.00	2,187.00	451,844
2021-02-16	2,138.00	2,200.00	2,125.00	2,197.00	384,774
2021-02-15	2,105.00	2,142.00	2,080.00	2,129.00	270,189
2021-02-12	2,117.00	2,148.00	2,087.00	2,136.00	339,624
2021-02-11	2,187.00	2,199.00	2,114.00	2,140.00	300,844
2021-02-10	2,120.00	2,164.00	2,091.00	2,163.00	274,780
2021-02-09	2,141.00	2,141.00	2,066.00	2,097.00	274,670
2021-02-08	2,026.00	2,158.00	2,026.00	2,134.00	522,012
2021-02-05	2,103.00	2,123.00	1,987.50	2,049.00	463,794
2021-02-04	2,118.00	2,176.00	2,093.00	2,108.00	428,275
2021-02-03	2,282.00	2,290.00	2,090.00	2,135.00	1,118,157
2021-02-02	2,080.00	2,285.00	2,069.00	2,273.00	1,396,836
2021-02-01	2,000.00	2,124.00	1,941.50	2,103.00	1,234,994
2021-01-29	1,900.50	2,070.00	1,845.00	2,030.00	1,820,170
2021-01-28	1,815.50	1,949.50	1,750.00	1,949.50	924,946
2021-01-27	1,782.00	1,868.50	1,777.00	1,846.00	598,126
2021-01-26	1,800.00	1,810.00	1,739.20	1,800.00	632,047
2021-01-25	1,842.40	1,844.40	1,766.60	1,779.20	656,859
2021-01-22	1,801.60	1,820.00	1,730.20	1,816.40	447,800
2021-01-21	1,760.00	1,816.00	1,750.00	1,800.40	746,280
2021-01-20	1,655.00	1,737.00	1,640.00	1,728.00	205,857
2021-01-19	1,748.00	1,819.80	1,675.40	1,689.00	713,714
2021-01-18	1,617.00	1,701.20	1,592.00	1,701.20	395,453
2021-01-15	1,605.00	1,640.00	1,580.80	1,615.20	619,754
2021-01-14	1,660.60	1,670.00	1,584.60	1,628.00	1,081,508
2021-01-13	1,764.60	1,769.80	1,604.60	1,652.00	769,991
2021-01-12	1,734.60	1,750.20	1,666.20	1,695.40	335,721
2021-01-11	1,762.00	1,785.60	1,656.40	1,699.00	960,792
2021-01-08	1,874.80	1,874.80	1,780.80	1,785.60	824,873
2021-01-07	1,889.80	1,890.00	1,815.00	1,846.60	573,779
2021-01-06	1,913.80	1,924.40	1,824.40	1,860.00	346,321
2021-01-05	1,800.00	1,920.00	1,800.00	1,885.40	643,870
2021-01-04	2,038.00	2,069.50	1,778.20	1,806.00	1,299,842
2020-12-31	2,004.00	2,020.00	1,961.20	2,009.00	381,215
2020-12-30	1,960.00	2,004.00	1,921.20	2,004.00	639,533
2020-12-29	1,855.00	1,975.00	1,840.00	1,969.00	1,257,348
2020-12-24	1,739.80	1,868.00	1,739.80	1,832.80	659,261
2020-12-23	1,661.80	1,715.00	1,653.00	1,711.20	872,344
2020-12-22	1,600.00	1,676.00	1,596.40	1,673.00	816,776
2020-12-21	1,579.40	1,626.60	1,504.80	1,609.20	1,048,092
2020-12-18	1,671.00	1,696.00	1,620.80	1,654.00	2,937,545
2020-12-17	1,738.60	1,738.60	1,608.00	1,685.80	716,750
2020-12-16	1,620.00	1,730.40	1,611.20	1,706.40	1,002,203
2020-12-15	1,570.00	1,649.80	1,508.40	1,628.20	938,447
2020-12-14	1,360.00	1,558.20	1,360.00	1,529.20	585,233
2020-12-11	78.35	78.95	69.80	70.85	41,741,100
2020-12-10	79.30	81.10	76.85	77.80	12,612,336
2020-12-09	79.75	80.60	77.65	80.05	12,941,846
2020-12-08	81.30	82.50	77.50	78.65	20,978,885
2020-12-07	80.75	81.65	76.10	81.65	36,871,339
2020-12-04	77.00	81.00	76.00	79.95	37,557,333
2020-12-03	74.70	76.40	73.40	75.25	11,011,828
2020-12-02	74.20	77.45	73.10	73.65	7,556,862
2020-12-01	73.65	77.50	73.00	73.00	11,888,266
2020-11-30	74.00	75.10	72.05	72.50	6,859,948
2020-11-27	74.75	74.75	72.15	74.55	8,041,043
2020-11-26	76.90	77.40	72.60	74.25	6,682,110
2020-11-25	78.80	79.10	72.45	76.55	13,151,846
2020-11-24	78.00	80.25	76.10	77.50	18,219,054
2020-11-23	73.75	78.35	73.60	77.00	19,910,178
2020-11-20	68.35	73.50	68.05	73.30	16,202,739
2020-11-19	79.35	79.35	67.60	69.70	44,042,710
2020-11-18	76.05	83.70	75.35	79.50	43,827,847
2020-11-17	70.00	77.00	69.90	75.90	33,034,091
2020-11-16	65.40	71.00	65.35	70.20	23,740,727
2020-11-13	62.90	65.90	61.60	65.15	11,706,159
2020-11-12	63.00	63.70	60.45	62.60	9,675,593
2020-11-11	63.95	65.00	60.60	63.10	15,531,726
2020-11-10	58.85	65.00	57.75	63.00	36,387,138
2020-11-09	54.50	59.45	54.30	58.95	31,842,408
2020-11-06	53.25	54.80	52.80	52.80	5,087,540
2020-11-05	54.70	54.95	52.50	53.10	5,667,838
2020-11-04	52.00	54.80	52.00	53.45	6,280,085
2020-11-03	53.30	54.90	51.55	54.35	7,704,149
2020-11-02	54.40	54.50	50.10	51.75	11,009,133
2020-10-30	51.05	55.10	50.85	54.25	9,748,809
2020-10-29	56.00	56.00	51.45	51.45	16,915,661
2020-10-28	61.50	64.00	53.40	55.00	55,196,148
2020-10-27	52.15	54.75	51.05	54.50	17,098,310
2020-10-26	49.50	52.15	49.42	52.15	9,032,590
2020-10-23	49.96	51.50	49.62	50.00	6,813,483
2020-10-22	48.00	49.96	47.50	49.48	6,585,625
2020-10-21	51.00	51.00	47.50	48.28	12,813,435
2020-10-20	50.00	50.60	49.16	50.00	4,002,971
2020-10-16	49.70	50.45	49.00	49.42	4,173,080
2020-10-15	49.48	50.00	47.00	48.82	12,620,096
2020-10-14	50.35	51.20	49.00	49.98	7,611,549
2020-10-13	53.50	53.50	50.10	50.20	8,356,031
2020-10-12	53.25	54.85	52.00	52.50	10,802,573
2020-10-09	51.95	53.25	51.00	52.20	9,709,817
2020-10-08	51.20	51.75	49.60	50.75	8,280,837
2020-10-07	53.05	53.65	49.80	49.88	10,976,073
2020-10-06	51.00	52.40	50.30	51.95	4,868,061
2020-10-05	51.50	52.25	49.22	50.00	6,566,089
2020-10-02	50.00	50.60	49.00	50.35	6,544,792
2020-10-01	52.40	52.40	48.80	50.00	10,547,340
2020-09-30	52.00	52.35	50.00	50.95	4,168,256
2020-09-29	54.05	54.15	51.30	51.90	8,149,851
2020-09-28	52.25	53.80	51.25	53.40	9,237,757
2020-09-25	49.66	51.50	49.20	50.00	8,705,062
2020-09-24	51.00	52.00	46.00	49.54	15,184,135
2020-09-23	53.95	54.20	51.55	51.55	8,370,950
2020-09-22	55.00	55.00	51.50	52.20	8,665,812
2020-09-21	57.00	57.00	50.65	53.25	15,881,863
2020-09-18	59.00	59.45	57.15	57.25	18,663,083
2020-09-17	58.00	59.75	57.15	59.20	6,668,275
2020-09-16	59.80	59.80	57.20	58.90	5,588,355
2020-09-15	60.00	60.85	57.70	58.55	5,563,458
2020-09-14	59.20	59.85	58.35	59.55	5,181,700
2020-09-11	59.70	60.30	57.50	58.90	7,269,780
2020-09-10	60.85	64.00	55.05	58.85	26,903,746
2020-09-09	55.90	59.40	54.55	58.85	13,922,467
2020-09-08	57.00	57.00	54.30	55.48	6,913,936
2020-09-07	56.20	56.80	54.20	56.38	3,631,713
2020-09-04	55.25	56.90	54.10	55.15	6,444,832
2020-09-03	55.00	56.35	54.15	54.83	11,630,646
2020-09-02	55.55	56.20	52.60	54.08	13,302,708
2020-09-01	56.95	57.15	55.00	55.55	8,820,312
2020-08-28	56.90	56.90	55.35	56.18	8,786,888
2020-08-27	57.00	57.00	55.20	55.60	9,586,109
2020-08-26	57.45	58.45	55.80	56.25	10,463,734
2020-08-25	58.70	60.15	56.00	57.18	17,515,647
2020-08-24	59.15	59.80	56.85	58.65	12,288,517
2020-08-21	58.90	59.20	55.35	58.00	15,749,222
2020-08-20	62.90	63.15	57.00	57.80	29,724,478
2020-08-19	66.65	66.95	63.30	63.78	11,608,068
2020-08-18	66.00	67.80	63.55	66.55	10,365,835
2020-08-17	68.50	68.50	65.05	67.18	9,929,854
2020-08-14	71.30	72.00	60.60	68.85	20,645,798
2020-08-13	70.00	72.95	69.65	70.95	12,320,836
2020-08-12	73.50	75.95	66.20	71.98	23,549,134
2020-08-11	71.05	78.00	71.00	73.58	41,144,486
2020-08-10	68.70	70.90	67.05	70.03	18,890,189
2020-08-07	63.60	69.45	63.05	66.70	27,595,779
2020-08-06	60.25	65.15	59.05	65.05	21,481,622
2020-08-05	57.00	62.00	56.65	61.58	21,594,641
2020-08-04	57.05	59.60	56.25	57.20	12,100,741
2020-08-03	57.75	59.75	53.10	58.00	19,042,145
2020-07-31	56.40	58.95	55.15	58.15	18,803,512
2020-07-30	56.00	57.25	52.10	55.98	9,086,138
2020-07-29	54.00	56.70	49.20	55.98	25,303,172
2020-07-28	48.10	50.20	48.00	49.32	10,380,932
2020-07-27	50.20	51.15	46.00	47.92	12,385,946
2020-07-24	53.00	53.05	48.62	49.72	15,345,596
2020-07-23	55.70	56.00	52.20	53.08	10,777,249
2020-07-22	55.90	56.95	53.20	54.65	13,978,747
2020-07-21	56.70	58.95	54.05	55.90	13,369,557
2020-07-20	60.00	60.50	53.15	57.25	27,111,560
2020-07-17	51.05	59.00	51.05	57.25	32,696,315
2020-07-16	51.70	52.00	49.00	51.58	10,351,374
2020-07-15	50.65	52.15	49.30	50.73	23,255,236
2020-07-14	48.00	48.68	45.82	48.27	11,866,102
2020-07-13	46.92	49.90	46.40	48.65	17,360,321
2020-07-10	46.00	46.96	45.20	45.75	9,826,999
2020-07-09	49.50	49.60	45.10	46.33	14,600,528
2020-07-08	48.74	48.76	46.82	47.33	12,340,243
2020-07-07	48.50	49.50	46.24	48.00	13,122,081
2020-07-06	49.06	49.76	47.50	48.73	22,703,281
2020-07-03	49.92	50.50	45.04	47.25	32,488,973
2020-07-02	51.70	52.00	48.74	49.94	32,796,715
2020-07-01	51.00	51.95	49.40	50.48	18,029,497
2020-06-30	54.70	55.00	49.20	52.88	30,546,646
2020-06-29	51.25	55.90	51.00	51.58	45,008,789
2020-06-26	55.80	61.00	49.02	62.53	106,753,758
2020-06-25	65.40	65.40	59.55	64.63	21,920,923
2020-06-24	69.20	70.00	65.10	69.95	15,353,645
2020-06-23	71.95	73.90	69.25	69.95	11,292,122
2020-06-22	69.30	72.85	68.25	71.00	11,889,809
2020-06-19	70.65	72.35	69.55	70.05	12,282,331
2020-06-18	71.50	72.75	68.10	69.70	18,306,979
2020-06-17	74.35	76.40	71.45	74.25	13,589,013
2020-06-16	75.00	77.80	73.25	68.75	24,307,564
2020-06-15	68.85	70.90	61.40	68.75	22,540,888
2020-06-12	64.00	75.00	60.00	70.45	53,272,572
2020-06-11	74.60	74.60	65.10	65.73	50,975,225
2020-06-10	82.65	82.90	73.30	77.53	35,083,816
2020-06-09	87.00	89.00	73.20	78.48	78,436,623
2020-06-08	77.00	88.00	76.25	81.30	87,689,747
2020-06-05	68.45	78.95	65.90	72.70	94,646,028
2020-06-04	70.20	70.85	58.90	66.75	60,138,346
2020-06-03	60.20	68.85	59.80	67.03	53,164,764
2020-06-02	55.50	58.90	54.30	58.63	24,604,418
2020-06-01	56.70	57.25	52.10	54.15	66,940,754
2020-05-29	59.95	61.40	50.60	57.30	53,266,095
2020-05-28	53.60	58.50	51.00	57.30	54,728,062
2020-05-27	48.78	52.30	46.22	44.69	52,537,058
2020-05-26	49.00	50.00	39.32	44.69	99,120,638
2020-05-22	36.86	36.86	34.06	36.77	10,441,092
2020-05-21	39.40	39.40	35.70	36.77	13,312,964
2020-05-20	39.84	40.00	36.52	37.56	14,619,343
2020-05-19	39.40	40.00	37.60	38.78	20,633,072
2020-05-18	35.80	42.98	35.02	37.75	37,585,980
2020-05-15	31.96	36.50	31.00	33.24	32,491,242
2020-05-14	32.80	32.80	27.50	30.36	35,051,732
2020-05-13	40.00	40.34	31.96	32.30	50,316,455
2020-05-12	43.88	44.00	38.04	38.30	25,370,976
2020-05-11	47.68	48.50	40.00	43.18	25,769,765
2020-05-07	49.00	49.00	45.00	45.95	18,185,822
2020-05-06	49.80	50.40	47.50	48.92	11,300,023
2020-05-05	51.00	52.50	48.00	49.87	14,090,196
2020-05-04	56.60	56.60	50.00	50.60	16,539,436
2020-05-01	57.00	58.50	55.15	55.95	5,961,493
2020-04-30	58.40	59.00	55.00	56.38	7,969,848
2020-04-29	55.95	57.80	52.50	56.38	18,539,009
2020-04-28	59.05	60.00	55.55	58.10	12,806,005
2020-04-27	60.00	60.50	55.45	58.10	19,412,379
2020-04-24	54.75	62.35	54.30	58.78	21,607,735
2020-04-23	50.05	55.90	49.30	53.70	20,719,207
2020-04-22	54.50	55.00	48.00	54.38	20,740,150
2020-04-21	57.80	59.80	53.00	54.38	12,033,599
2020-04-20	68.00	70.00	54.00	58.43	34,882,602
2020-04-17	54.80	63.00	53.15	57.90	12,661,308
2020-04-16	57.10	57.10	50.20	50.73	8,898,525
2020-04-15	63.50	66.65	54.05	55.75	10,339,548
2020-04-14	69.75	73.75	64.00	69.93	8,398,577
2020-04-09	75.45	77.80	65.60	69.93	10,220,187
2020-04-08	87.20	88.00	72.30	72.75	7,494,057
2020-04-07	79.80	91.00	79.50	79.08	6,012,225
2020-04-06	81.80	82.80	72.10	77.60	3,669,151
2020-04-03	90.00	98.00	73.05	90.35	2,604,526
2020-04-03	90.00	98.00	70.10	77.60	10,536,798
2020-04-02	109.60	112.00	85.00	90.35	10,004,045
2020-04-02	109.60	112.00	86.45	102.80	6,489,051
2020-04-01	65.00	120.60	65.00	104.90	15,644,022
2020-04-01	65.00	120.60	65.00	204.70	11,832,075
2020-03-31	228.10	228.10	204.30	227.90	987,997
2020-03-30	264.10	264.10	222.00	273.10	620,167
2020-03-27	268.00	282.30	258.20	271.55	724,505
2020-03-26	285.00	286.10	264.70	280.25	632,948
2020-03-25	239.00	278.90	230.00	213.15	819,303
2020-03-24	194.00	238.90	192.35	191.80	985,492
2020-03-23	153.90	168.90	141.70	155.30	452,590
2020-03-20	176.30	180.00	159.95	166.20	461,829
2020-03-19	164.90	178.60	149.25	183.88	1,218,676
2020-03-18	174.95	199.45	167.00	178.98	705,900
2020-03-17	153.05	185.60	139.00	145.23	1,297,613
2020-03-16	188.00	189.70	110.00	205.70	978,887
2020-03-13	207.00	228.00	190.00	202.20	464,099
2020-03-12	204.10	209.30	192.00	218.50	669,527
2020-03-11	200.00	211.50	195.15	198.48	943,789
2020-03-10	228.30	239.50	193.60	210.60	1,624,963
2020-03-09	234.90	234.90	210.00	269.15	1,493,542
2020-03-06	289.40	289.50	260.90	269.15	1,133,771
2020-03-05	305.00	308.40	281.00	294.35	477,960
2020-03-04	310.00	313.30	286.00	296.50	660,371
2020-03-03	305.00	329.70	295.10	288.85	1,729,768
2020-03-02	345.30	345.30	297.10	339.30	1,183,663
2020-02-28	345.00	346.10	302.00	350.35	1,107,069
2020-02-27	379.90	381.20	328.40	392.85	1,848,472
2020-02-26	370.50	385.70	362.00	370.10	370,914
2020-02-25	380.50	380.50	360.40	378.40	593,683
2020-02-24	404.00	404.10	370.00	403.30	919,423
2020-02-21	435.40	435.40	401.00	403.30	899,408
2020-02-20	439.90	440.00	420.00	425.45	367,457
2020-02-19	433.00	437.20	415.00	420.70	568,763
2020-02-18	458.30	458.30	430.60	432.70	386,498
2020-02-17	421.00	450.30	421.00	448.25	815,976
2020-02-14	444.90	445.70	421.30	425.75	632,303
2020-02-13	454.20	456.30	436.20	441.65	892,336
2020-02-12	470.00	475.00	457.50	461.75	338,046
2020-02-11	462.00	470.00	445.20	468.50	419,623
2020-02-10	468.80	468.80	443.20	453.80	670,230
2020-02-07	480.00	480.00	450.40	452.35	460,301
2020-02-06	462.70	478.60	460.00	466.25	665,438
2020-02-05	467.70	469.60	449.50	452.25	498,405
2020-02-04	490.40	499.00	452.70	457.05	857,917
2020-02-03	498.80	500.00	469.00	478.80	1,116,171
2020-01-31	460.30	522.60	450.50	405.90	6,251,291
2020-01-30	412.60	421.10	401.20	405.90	351,445
2020-01-29	424.50	426.50	406.70	407.65	292,017
2020-01-28	415.50	424.40	406.10	423.30	358,669
2020-01-27	426.70	426.70	407.40	412.45	677,035
2020-01-24	425.00	442.90	420.00	424.00	704,711
2020-01-23	434.10	449.60	425.00	427.30	599,767
2020-01-22	443.70	443.70	432.00	436.70	492,348
2020-01-21	444.00	445.60	431.70	436.00	416,022
2020-01-20	450.00	457.80	432.30	444.35	1,165,797
2020-01-17	487.20	500.00	448.70	456.80	1,383,156
2020-01-16	448.00	487.00	448.00	483.90	1,008,830
2020-01-15	459.90	466.90	440.00	463.55	748,361
2020-01-14	461.80	464.90	432.90	462.60	835,328
2020-01-13	490.00	494.90	455.00	462.75	2,679,065
2020-01-10	424.00	488.30	404.60	461.55	3,083,096
2020-01-09	410.00	419.60	382.50	408.05	1,392,037
2020-01-08	440.00	441.50	400.00	407.10	2,415,274
2020-01-07	485.00	489.80	431.00	438.80	4,058,897
2020-01-06	530.00	548.40	508.00	523.40	515,397
2020-01-03	552.60	561.60	532.60	541.20	303,207
2020-01-02	522.60	558.60	520.40	546.20	664,054
2019-12-31	520.00	529.20	514.40	519.50	88,757
2019-12-30	525.00	530.00	512.20	518.30	911,168
2019-12-27	530.20	535.00	520.20	526.40	170,237
2019-12-24	530.00	530.00	508.40	521.80	112,705
2019-12-23	518.00	532.80	508.20	529.50	318,838
2019-12-20	535.00	541.00	510.00	515.10	1,006,683
2019-12-19	563.40	574.00	535.00	538.50	473,625
2019-12-18	558.00	570.00	546.20	566.10	387,157
2019-12-17	580.00	594.80	550.00	551.20	363,581
2019-12-16	570.40	599.80	561.80	578.10	803,853
2019-12-13	618.20	633.40	541.80	556.00	1,242,238
2019-12-12	575.20	626.40	572.60	618.60	552,598
2019-12-11	575.00	593.60	555.40	565.00	426,417
2019-12-10	580.00	596.60	552.40	581.00	531,006
2019-12-09	631.80	632.00	559.20	581.20	727,778
2019-12-06	604.80	635.00	581.00	601.90	921,111
2019-12-05	501.80	605.00	495.20	504.30	1,726,600
2019-12-04	505.60	520.40	494.00	504.30	447,464
2019-12-03	522.40	531.20	497.00	504.10	716,734
2019-12-02	565.00	569.00	527.40	530.80	592,746
2019-11-29	580.00	580.00	546.20	553.60	705,543
2019-11-28	577.00	598.80	563.20	570.00	1,139,515
2019-11-27	533.20	586.80	524.00	581.70	1,665,044
2019-11-26	500.00	530.20	494.00	526.90	1,269,828
2019-11-25	489.30	504.00	477.10	491.50	363,093
2019-11-22	478.20	504.00	474.20	493.95	1,329,378
2019-11-21	453.80	477.80	444.70	473.90	595,545
2019-11-20	447.80	455.70	426.80	452.10	916,024
2019-11-19	472.80	482.60	440.60	442.10	605,243
2019-11-18	500.80	503.60	472.20	474.90	598,297
2019-11-15	510.00	510.00	485.70	499.95	285,859
2019-11-14	493.40	510.20	475.00	504.30	411,547
2019-11-13	502.00	505.80	485.00	486.30	600,052
2019-11-12	499.30	508.60	488.10	503.10	795,197
2019-11-11	472.00	504.20	463.50	503.40	1,384,937
2019-11-08	424.00	467.00	418.40	464.45	1,095,892
2019-11-07	452.00	460.00	400.00	425.35	1,969,355
2019-11-06	430.00	437.50	417.50	419.05	587,569
2019-11-05	431.50	450.00	412.50	423.65	1,288,917
2019-11-04	420.90	430.00	408.80	421.15	371,334
2019-11-01	400.20	417.00	391.00	410.50	748,326
2019-10-31	434.70	434.90	398.30	401.45	716,929
2019-10-30	423.80	434.30	422.20	429.80	348,561
2019-10-29	445.60	452.90	426.50	433.55	480,209
2019-10-28	460.00	460.00	432.00	433.55	940,159
2019-10-25	501.40	503.80	470.70	477.35	267,327
2019-10-24	475.00	508.00	471.40	491.40	621,159
2019-10-23	461.20	476.00	459.80	471.55	619,403
2019-10-22	469.90	476.00	460.30	468.00	242,340
2019-10-21	484.80	485.00	466.10	470.65	255,035
2019-10-18	504.00	504.00	473.30	477.40	342,332
2019-10-17	481.90	520.00	474.20	499.00	650,816
2019-10-16	451.30	487.20	439.20	481.80	756,822
2019-10-15	445.00	452.90	430.00	436.40	244,384
2019-10-14	445.10	456.30	416.90	436.40	454,143
2019-10-11	429.60	460.00	403.00	449.60	1,119,211
2019-10-10	440.40	442.30	418.90	427.15	595,920
2019-10-09	444.50	449.00	419.40	437.65	686,677
2019-10-08	481.00	486.40	441.80	447.45	846,686
2019-10-07	494.00	494.00	474.20	479.90	236,195
2019-10-04	489.50	525.00	474.30	484.65	842,329
2019-10-03	482.90	489.90	465.00	478.55	520,031
2019-10-02	505.20	513.60	460.80	500.65	945,310
2019-10-01	528.00	543.40	498.90	500.65	788,737
2019-09-30	575.80	578.60	505.20	528.40	858,138
2019-09-27	581.00	583.60	545.20	571.00	869,068
2019-09-26	559.60	600.00	547.20	582.50	509,234
2019-09-25	570.00	584.20	532.60	548.30	755,664
2019-09-24	584.00	584.00	565.60	577.70	337,823
2019-09-23	620.60	636.00	562.20	578.10	348,077
2019-09-20	580.80	621.00	569.60	618.70	581,529
2019-09-19	565.00	580.20	550.20	579.20	353,316
2019-09-18	557.80	575.20	537.20	555.50	231,266
2019-09-17	578.40	585.80	525.00	542.60	366,946
2019-09-16	585.60	594.80	571.20	575.30	201,845
2019-09-13	579.40	597.40	565.00	588.10	263,633
2019-09-12	590.60	592.00	550.00	571.60	308,611
2019-09-11	571.20	600.40	568.80	592.20	606,388
2019-09-10	577.80	584.80	547.60	555.00	388,623
2019-09-09	549.00	586.20	527.20	582.40	473,088
2019-09-06	533.00	543.40	521.00	539.00	400,671
2019-09-05	543.80	559.00	510.60	525.90	518,081
2019-09-04	500.40	541.00	498.50	536.30	642,418
2019-09-03	463.20	503.60	459.30	498.70	323,033
2019-09-02	480.00	488.60	465.10	471.80	172,415
2019-08-30	480.00	488.60	471.50	477.95	150,035
2019-08-29	470.00	475.70	457.40	467.75	209,223
2019-08-28	494.90	496.00	465.10	467.75	240,741
2019-08-27	488.50	496.00	468.20	483.00	421,551
2019-08-23	488.10	494.90	472.00	481.55	165,037
2019-08-22	480.00	493.10	455.00	481.55	519,766
2019-08-21	474.60	478.40	458.90	471.50	417,033
2019-08-20	465.10	474.10	448.50	463.05	295,627
2019-08-19	468.00	468.00	430.00	455.25	545,265
2019-08-16	455.10	464.00	440.10	459.45	497,115
2019-08-15	475.60	475.60	371.10	445.05	1,795,351
2019-08-14	484.20	505.00	465.30	467.50	544,079
2019-08-13	500.00	503.00	456.10	493.70	1,286,243
2019-08-12	528.00	528.00	495.00	512.10	572,979
2019-08-09	507.00	536.20	500.00	521.00	965,563
2019-08-08	505.00	507.80	472.20	502.70	961,700
2019-08-07	474.90	478.50	451.80	463.40	1,120,402
2019-08-06	455.00	486.80	453.30	464.60	735,190
2019-08-05	470.00	476.00	450.00	454.00	1,032,070
2019-08-02	505.00	505.00	450.20	463.45	1,438,220
2019-08-01	500.00	527.60	490.50	502.25	1,053,024
2019-07-31	592.80	592.80	440.50	498.30	3,406,646
2019-07-30	589.00	598.20	550.00	569.80	796,082
2019-07-29	605.00	613.00	567.00	598.50	1,205,375
2019-07-26	639.00	657.20	591.40	599.00	1,670,508
2019-07-25	788.00	788.00	630.00	631.70	2,684,778
2019-07-24	805.00	841.60	766.80	778.70	3,941,007
2019-07-23	1,000.50	1,044.00	995.20	1,038.00	185,771
2019-07-22	986.00	998.80	975.80	992.60	169,909
2019-07-19	972.40	1,006.00	972.40	996.40	283,319
2019-07-18	987.60	989.20	963.00	964.70	216,626
2019-07-17	1,010.00	1,028.00	975.00	977.00	306,809
2019-07-16	960.00	1,009.00	951.40	1,001.80	407,432
2019-07-15	935.60	959.40	931.60	942.80	200,129
2019-07-12	946.80	946.80	918.20	928.90	286,317
2019-07-11	984.00	985.40	928.80	933.10	350,511
2019-07-10	986.60	1,004.00	966.40	968.40	113,229
2019-07-09	1,012.50	1,012.50	988.00	995.90	181,596
2019-07-08	1,053.50	1,059.00	1,002.50	1,008.50	290,329
2019-07-05	1,072.60	1,078.20	1,034.40	1,038.10	128,167
2019-07-04	1,060.00	1,075.00	1,050.00	1,065.50	205,733
2019-07-03	1,049.00	1,065.00	1,048.00	1,054.20	243,366
2019-07-02	1,034.60	1,046.20	1,020.20	1,038.50	228,902
2019-07-01	1,030.80	1,042.00	1,010.00	1,027.30	204,089
2019-06-28	1,011.80	1,017.40	995.60	1,000.35	214,783
2019-06-27	1,029.40	1,032.20	1,001.00	1,003.40	250,969
2019-06-26	1,045.00	1,081.60	1,017.40	1,028.00	202,482
2019-06-25	1,023.80	1,060.20	1,010.80	1,032.90	392,624
2019-06-24	1,009.40	1,042.80	1,002.00	1,034.60	166,655
2019-06-21	1,033.20	1,033.20	1,009.20	1,028.20	131,924
2019-06-20	1,038.40	1,067.40	1,015.00	1,028.20	246,670
2019-06-19	1,077.60	1,077.60	1,048.60	1,055.30	257,341
2019-06-18	1,048.40	1,071.00	1,035.40	1,063.40	398,501
2019-06-17	1,034.00	1,041.80	1,028.40	1,033.30	164,309
2019-06-14	1,064.60	1,087.60	1,019.60	1,021.40	287,779
2019-06-13	1,096.60	1,100.00	1,054.80	1,057.10	300,138
2019-06-12	1,071.00	1,097.60	1,061.20	1,089.40	380,132
2019-06-11	1,030.00	1,079.00	1,027.20	1,073.90	535,864
2019-06-10	1,015.00	1,031.60	1,010.20	1,019.90	279,020
2019-06-07	1,014.60	1,014.60	985.70	1,006.50	494,692
2019-06-06	1,023.20	1,023.20	986.00	1,010.40	546,823
2019-06-05	969.00	1,017.00	955.40	1,012.00	783,360
2019-06-04	893.50	964.70	888.00	957.00	727,022
2019-06-03	870.10	892.30	856.60	890.45	226,245
2019-05-31	900.50	900.50	862.80	901.10	174,348
2019-05-30	900.00	911.90	894.40	901.10	375,108
2019-05-29	885.00	892.80	866.50	884.95	302,877
2019-05-28	858.10	885.30	852.90	879.40	1,794,751
2019-05-24	866.00	866.00	831.20	838.20	285,806
2019-05-23	861.00	865.60	845.00	846.90	231,978
2019-05-22	892.50	892.50	856.00	861.75	272,145
2019-05-21	904.00	907.40	870.00	879.95	667,881
2019-05-20	880.10	933.60	880.10	907.50	709,526
2019-05-17	875.00	875.80	850.30	871.45	344,503
2019-05-16	839.80	881.20	832.90	877.55	679,855
2019-05-15	819.70	835.30	790.00	831.60	1,257,727
2019-05-14	852.30	852.30	818.00	820.65	448,240
2019-05-13	863.50	863.50	821.60	836.00	423,592
2019-05-10	868.80	874.90	850.00	853.65	1,327,804
2019-05-09	882.70	882.70	836.20	860.75	647,591
2019-05-08	902.20	904.90	885.50	895.35	387,935
2019-05-07	893.00	900.00	874.80	888.35	276,245

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Poolbeg Pharma (POLB)	15.35	14.98%
Angle (AGL)	20.25	14.08%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	390,364,245
Cap-xx (CPX)	0.082	387,692,268
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	260,232,535
Tower Resources (TRP)	0.0205	220,280,575