Baillie Geu Share History

Baillie Geu Share Price history. The following table shows end-of-day data BGEU historical share prices for Baillie Geu, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	99.60	101.20	99.40	101.00	321,166
2024-05-14	98.20	99.70	98.20	99.50	1,336,902
2024-05-13	98.40	98.90	98.40	98.60	860,701
2024-05-10	97.80	99.50	97.80	99.00	483,734
2024-05-09	97.60	98.10	97.00	97.80	414,883
2024-05-08	98.50	98.50	97.60	97.60	196,529
2024-05-07	94.90	98.20	94.90	97.80	581,531
2024-05-06	96.10	96.10	96.10	96.10	0
2024-05-03	95.30	96.10	95.00	96.10	193,149
2024-05-02	95.00	95.20	94.30	95.10	243,610
2024-05-01	94.70	95.60	93.80	94.10	283,134
2024-04-30	95.20	95.60	94.90	95.20	350,747
2024-04-29	97.00	97.00	95.00	95.50	440,067
2024-04-26	95.20	95.90	95.20	95.90	118,143
2024-04-25	96.40	96.40	94.80	94.80	975,132
2024-04-24	97.20	97.40	95.90	96.40	683,066
2024-04-23	96.60	97.30	96.10	96.80	395,900
2024-04-22	95.70	95.90	95.40	95.70	188,706
2024-04-19	94.40	94.90	94.40	94.90	138,673
2024-04-18	96.40	96.40	95.20	95.40	323,643
2024-04-17	96.40	96.40	95.60	95.70	463,816
2024-04-16	95.70	96.10	95.50	96.00	362,197
2024-04-15	99.30	99.30	96.70	97.45	514,526
2024-04-12	97.60	98.30	96.80	97.20	1,076,052
2024-04-11	97.40	97.70	97.20	97.60	263,884
2024-04-10	98.30	98.30	97.00	97.60	330,624
2024-04-09	98.90	98.90	98.00	98.35	2,033,518
2024-04-08	98.00	98.70	98.00	98.70	500,715
2024-04-05	97.00	98.50	96.50	98.00	328,935
2024-04-04	98.50	98.50	98.50	98.50	428,167
2024-04-03	98.20	98.90	97.50	97.90	677,316
2024-04-02	98.50	98.50	97.20	97.20	473,909
2024-04-01	98.60	98.60	98.60	98.60	0
2024-03-29	98.60	98.60	98.60	98.60	0
2024-03-28	98.50	98.90	98.20	98.60	290,974
2024-03-27	98.20	99.00	98.20	98.40	812,493
2024-03-26	97.20	98.90	97.20	98.50	1,103,534
2024-03-25	98.40	98.40	97.20	97.20	372,233
2024-03-22	97.80	98.00	97.20	97.90	505,477
2024-03-21	98.00	98.00	97.30	97.70	508,416
2024-03-20	97.00	97.20	96.00	97.00	377,124
2024-03-19	97.20	97.40	96.80	97.00	1,408,179
2024-03-18	97.30	97.40	97.00	97.30	2,158,998
2024-03-15	97.00	97.70	97.00	97.60	966,386
2024-03-14	97.00	97.90	97.00	97.50	765,523
2024-03-13	96.00	97.90	96.00	97.80	537,528
2024-03-12	97.80	97.80	97.20	97.50	1,223,351
2024-03-11	97.00	97.00	96.80	96.80	713,298
2024-03-08	97.00	97.40	96.80	97.20	776,689
2024-03-07	96.80	97.70	96.60	97.60	354,370
2024-03-06	97.10	97.50	95.70	96.80	1,863,333
2024-03-05	97.70	97.70	95.60	96.00	761,655
2024-03-04	97.00	97.10	96.40	96.60	664,157
2024-03-01	97.10	97.20	96.40	97.20	1,987,836
2024-02-29	96.60	97.20	96.40	96.40	138,805
2024-02-28	96.00	97.00	96.00	96.40	721,556
2024-02-27	97.50	97.50	96.10	96.60	284,909
2024-02-26	95.00	96.70	95.00	96.50	481,220
2024-02-23	95.80	96.80	92.60	96.70	847,661
2024-02-22	96.60	97.10	96.10	96.40	401,966
2024-02-21	96.00	96.00	95.20	95.30	352,551
2024-02-20	95.40	95.50	95.00	95.00	259,842
2024-02-19	95.70	96.50	94.40	96.50	325,343
2024-02-16	95.80	96.60	95.80	96.50	732,385
2024-02-15	94.50	96.00	94.50	95.80	250,337
2024-02-14	95.00	95.00	93.50	94.60	160,977
2024-02-13	94.00	94.00	92.80	93.60	278,643
2024-02-12	94.30	94.60	94.20	94.70	354,606
2024-02-09	93.60	94.20	93.60	94.20	576,920
2024-02-08	92.60	94.00	92.50	94.00	426,563
2024-02-07	93.10	93.10	92.00	92.60	1,304,645
2024-02-06	91.60	92.50	91.60	92.30	524,442
2024-02-05	91.90	91.90	91.40	91.40	443,172
2024-02-02	92.80	93.30	92.00	92.20	274,155
2024-02-01	91.60	92.40	91.60	92.40	477,045
2024-01-31	91.90	92.70	91.90	92.70	433,201
2024-01-30	90.70	92.50	90.70	92.50	505,251
2024-01-29	90.70	91.60	90.50	91.60	416,403
2024-01-26	90.90	91.60	90.50	91.60	473,389
2024-01-25	90.60	91.30	90.40	91.30	166,323
2024-01-24	90.00	91.30	89.80	91.20	280,890
2024-01-23	89.30	89.70	89.30	89.70	214,431
2024-01-22	89.60	89.60	88.80	89.20	336,387
2024-01-19	88.00	89.30	86.40	88.10	697,511
2024-01-18	87.30	88.90	87.30	88.20	317,309
2024-01-17	87.10	87.80	87.00	87.80	105,650
2024-01-16	90.40	90.40	88.60	89.00	310,450
2024-01-15	90.30	90.30	89.30	90.00	193,184
2024-01-12	90.60	90.60	89.90	90.50	511,534
2024-01-11	90.30	90.30	89.70	90.10	608,449
2024-01-10	90.00	90.20	89.80	90.20	437,513
2024-01-09	89.20	90.20	89.20	90.20	217,514
2024-01-08	88.80	89.40	88.40	89.20	684,343
2024-01-05	89.00	89.90	88.50	88.80	765,517
2024-01-04	89.60	89.90	89.60	89.70	233,134
2024-01-03	91.90	93.10	90.10	90.10	518,508
2024-01-02	92.00	92.60	91.90	92.10	147,876
2024-01-01	93.00	93.00	93.00	93.00	0
2023-12-29	92.80	93.20	91.90	93.00	489,936
2023-12-28	92.90	92.90	92.10	92.20	69,451
2023-12-27	91.80	92.90	91.60	92.60	116,566
2023-12-26	91.40	91.40	91.40	91.40	0
2023-12-25	91.40	91.40	91.40	91.40	0
2023-12-22	92.10	92.10	91.40	91.40	139,608
2023-12-21	92.30	92.60	92.30	92.60	123,571
2023-12-20	92.00	93.00	92.00	93.00	365,262
2023-12-19	92.60	93.00	91.80	91.80	241,093
2023-12-18	92.10	92.10	91.40	91.70	378,824
2023-12-15	91.00	92.80	91.00	92.80	195,941
2023-12-14	91.00	92.00	91.00	91.70	852,277
2023-12-13	89.60	90.00	89.50	89.50	446,940
2023-12-12	89.30	89.60	89.30	89.50	597,570
2023-12-11	88.40	89.10	88.40	89.10	495,512
2023-12-08	88.60	89.00	88.00	88.60	888,855
2023-12-07	87.90	88.20	87.80	88.20	113,368
2023-12-06	86.90	88.80	86.90	88.80	359,735
2023-12-05	85.90	87.00	85.80	86.95	222,984
2023-12-04	86.50	87.00	86.30	86.30	186,409
2023-12-01	86.20	86.90	86.10	86.40	382,029
2023-11-30	85.30	86.20	85.10	86.10	926,849
2023-11-29	85.60	86.00	85.60	86.00	496,032
2023-11-28	86.50	86.50	85.60	85.90	152,825
2023-11-27	86.20	86.70	86.20	86.50	374,987
2023-11-24	85.80	86.40	85.80	86.40	221,807
2023-11-23	86.40	86.60	86.20	86.30	861,200
2023-11-22	86.00	86.30	86.00	86.30	256,599
2023-11-21	86.10	86.50	86.00	86.10	405,091
2023-11-20	85.60	86.40	85.60	86.40	233,233
2023-11-17	85.40	86.30	85.40	86.00	1,175,561
2023-11-16	86.40	86.40	85.10	85.10	1,608,414
2023-11-15	85.00	86.60	85.00	86.20	474,752
2023-11-14	82.70	84.80	82.70	84.80	584,489
2023-11-13	82.60	82.70	82.60	82.70	425,986
2023-11-10	83.00	83.00	81.90	82.40	363,248
2023-11-09	81.40	83.50	81.40	83.30	782,870
2023-11-08	80.70	81.80	79.70	81.50	197,921
2023-11-07	81.40	81.40	80.80	80.80	54,204
2023-11-06	81.80	82.00	80.80	81.50	268,424
2023-11-03	80.30	81.50	79.90	81.50	607,410
2023-11-02	78.00	79.90	78.00	79.60	645,474
2023-11-01	76.20	77.20	76.20	76.60	642,313
2023-10-31	75.90	76.60	75.90	76.60	649,504
2023-10-30	76.10	76.20	75.50	75.40	582,468
2023-10-27	76.10	76.10	75.40	75.40	301,388
2023-10-26	76.00	76.10	75.80	75.80	707,959
2023-10-25	77.40	77.60	76.60	77.00	246,104
2023-10-24	76.60	78.00	76.40	77.90	780,207
2023-10-23	76.80	76.80	75.80	76.10	232,147
2023-10-20	78.20	78.40	77.00	77.10	375,819
2023-10-19	79.40	79.40	78.70	79.20	412,350
2023-10-18	80.50	80.90	78.80	78.80	294,112
2023-10-17	81.30	81.30	80.20	80.30	323,100
2023-10-16	81.60	82.60	80.90	80.90	363,625
2023-10-13	82.70	82.70	81.20	81.20	604,933
2023-10-12	83.40	83.50	82.70	82.90	496,408
2023-10-11	82.80	83.00	82.70	83.00	236,867
2023-10-10	82.30	83.00	82.30	83.00	297,525
2023-10-09	80.70	81.60	80.50	81.60	1,337,814
2023-10-06	81.70	82.40	81.20	82.40	395,215
2023-10-05	81.20	81.70	81.20	81.70	167,599
2023-10-04	80.80	81.40	80.80	81.40	237,693
2023-10-03	81.50	82.30	81.40	81.60	626,871
2023-10-02	83.00	83.30	82.20	82.20	656,413
2023-09-29	82.30	83.80	82.30	83.60	494,957
2023-09-28	83.00	83.00	81.80	82.70	364,220
2023-09-27	82.90	84.20	82.90	83.00	420,310
2023-09-26	83.50	83.70	83.10	83.20	284,632
2023-09-25	84.90	85.00	83.70	84.00	171,749
2023-09-22	83.70	85.90	83.70	85.00	347,139
2023-09-21	84.50	85.30	84.50	84.80	186,079
2023-09-20	85.60	86.10	85.50	86.10	218,115
2023-09-19	85.60	86.30	84.60	84.60	333,107
2023-09-18	85.40	86.10	85.30	85.40	343,070
2023-09-15	86.80	87.00	86.30	86.30	852,624
2023-09-14	85.10	86.20	85.00	86.00	171,383
2023-09-13	84.60	85.20	84.60	85.10	406,506
2023-09-12	85.70	85.70	85.40	85.40	289,668
2023-09-11	85.80	86.10	85.20	85.60	348,833
2023-09-08	86.10	86.10	85.40	85.40	357,543
2023-09-07	86.40	86.50	86.00	86.00	589,784
2023-09-06	86.50	87.20	86.50	86.80	496,216
2023-09-05	88.20	88.20	87.30	87.40	856,185
2023-09-04	88.00	88.60	87.80	87.80	251,419
2023-09-01	88.30	88.70	87.80	88.00	333,044
2023-08-31	88.90	88.90	88.00	88.10	151,293
2023-08-30	88.10	88.50	87.00	88.20	341,678
2023-08-29	88.00	88.90	87.90	88.50	187,758
2023-08-28	86.60	86.60	86.60	86.60	0
2023-08-25	85.80	87.10	85.50	86.60	317,926
2023-08-24	87.20	87.30	86.00	86.60	355,937
2023-08-23	86.20	87.10	86.20	87.00	148,137
2023-08-22	86.60	86.80	86.10	86.20	300,846
2023-08-21	86.00	87.00	85.80	85.80	152,891
2023-08-18	88.00	88.00	86.40	86.40	282,665
2023-08-17	89.40	89.40	88.00	88.00	955,046
2023-08-16	91.90	92.00	91.40	91.60	759,317
2023-08-15	92.00	92.00	91.60	91.80	506,727
2023-08-14	92.50	93.70	92.50	92.70	507,983
2023-08-11	93.60	93.60	92.60	93.30	713,629
2023-08-10	94.50	95.10	94.50	94.80	593,861
2023-08-09	94.00	94.80	93.60	93.80	261,732
2023-08-08	94.50	94.50	93.40	93.40	114,362
2023-08-07	95.50	95.50	94.50	94.70	262,246
2023-08-04	95.00	95.80	94.50	95.80	166,400
2023-08-03	94.50	95.20	94.50	95.20	1,129,671
2023-08-02	96.00	96.00	94.80	95.20	1,908,494
2023-08-01	97.00	97.00	96.20	96.70	931,122
2023-07-31	96.50	97.90	96.50	97.10	279,429
2023-07-28	96.50	98.00	95.00	98.00	410,806
2023-07-27	96.10	97.00	96.10	96.80	308,860
2023-07-26	95.10	95.30	94.90	95.30	150,132
2023-07-25	95.80	96.80	95.60	95.80	554,248
2023-07-24	95.50	96.30	95.50	96.00	697,979
2023-07-21	95.80	96.80	95.80	96.80	334,433
2023-07-20	96.00	96.50	95.00	96.50	696,376
2023-07-19	95.30	97.20	95.30	96.60	429,037
2023-07-18	94.20	94.70	94.20	94.70	386,581
2023-07-17	94.50	94.50	93.90	94.00	448,874
2023-07-14	94.70	95.60	94.60	95.00	297,011
2023-07-13	93.60	95.20	93.60	94.60	800,974
2023-07-12	92.30	94.30	92.30	93.70	520,615
2023-07-11	92.40	92.40	91.70	92.00	344,641
2023-07-10	90.00	91.90	90.00	91.80	358,178
2023-07-07	90.10	91.30	90.10	91.00	356,549
2023-07-06	91.60	91.60	90.00	90.10	653,523
2023-07-05	92.40	92.50	92.30	92.30	303,566
2023-07-04	93.70	94.00	93.50	93.90	385,951
2023-07-03	93.80	94.30	93.70	93.90	195,376
2023-06-30	93.80	94.30	93.30	94.00	648,554
2023-06-29	91.70	94.00	91.60	93.60	526,639
2023-06-28	91.50	93.80	91.50	93.80	151,882
2023-06-27	90.90	91.70	90.90	91.70	231,338
2023-06-26	90.00	91.00	89.30	90.40	281,265
2023-06-23	90.30	90.40	90.10	90.40	364,148
2023-06-22	90.40	91.40	90.10	90.90	324,561
2023-06-21	91.00	91.60	91.00	91.30	449,823
2023-06-20	92.50	92.50	91.70	91.70	467,121
2023-06-19	93.10	93.10	92.60	92.70	554,994
2023-06-16	93.70	94.30	93.70	94.00	415,678
2023-06-15	93.40	94.00	93.20	93.70	705,896
2023-06-14	94.40	94.40	93.50	93.90	536,192
2023-06-13	95.00	95.00	94.00	94.30	327,548
2023-06-12	93.60	94.40	93.60	94.25	409,947
2023-06-09	93.50	93.50	92.60	92.65	682,696
2023-06-08	93.00	93.70	93.00	93.50	380,251
2023-06-07	94.00	94.00	93.30	93.50	812,059
2023-06-06	94.30	94.40	93.30	93.85	382,617
2023-06-05	94.90	95.10	94.20	94.20	541,747
2023-06-02	92.50	95.50	92.50	95.30	402,262
2023-06-01	92.60	92.80	92.00	92.60	995,686
2023-05-31	92.00	92.30	91.30	92.00	2,591,958
2023-05-30	93.60	93.70	92.70	92.95	768,781
2023-05-29	93.60	93.60	93.60	93.60	0
2023-05-26	92.40	94.60	91.90	93.60	293,134
2023-05-25	92.10	92.80	91.70	92.70	1,451,874
2023-05-24	93.20	93.30	91.80	92.40	1,140,659
2023-05-23	95.70	95.70	94.40	94.65	414,255
2023-05-22	95.10	95.80	93.00	95.85	267,210
2023-05-19	94.70	95.80	94.70	95.40	164,258
2023-05-18	95.00	95.00	94.60	94.60	93,277
2023-05-17	94.40	94.50	94.20	94.25	124,788
2023-05-16	94.60	94.60	94.20	94.40	585,105
2023-05-15	94.40	95.00	94.30	94.70	600,511
2023-05-12	94.00	94.40	93.80	94.00	1,092,115
2023-05-11	93.40	94.20	93.40	93.60	601,875
2023-05-10	93.50	93.50	92.00	93.00	660,634
2023-05-09	93.00	93.10	92.40	93.10	520,954
2023-05-08	93.70	93.70	93.70	93.70	0
2023-05-05	92.40	94.30	92.40	93.70	337,738
2023-05-04	92.80	92.90	92.00	92.90	620,499
2023-05-03	92.10	93.50	92.00	93.50	778,175
2023-05-02	93.20	93.70	92.40	92.50	885,923
2023-05-01	93.30	93.30	93.30	93.30	0
2023-04-28	93.30	93.30	92.50	93.30	246,906
2023-04-27	92.80	94.00	92.70	92.70	194,366
2023-04-26	92.60	92.60	91.00	92.00	539,341
2023-04-25	92.60	94.50	92.60	93.20	568,027
2023-04-24	94.70	95.20	93.90	94.20	462,449
2023-04-21	92.80	94.00	92.80	94.00	1,874,829
2023-04-20	93.10	93.90	93.10	93.20	314,763
2023-04-19	94.90	94.90	93.90	94.00	517,094
2023-04-18	95.00	96.00	95.00	95.20	608,826
2023-04-17	94.80	95.30	94.60	94.80	218,980
2023-04-14	93.20	95.50	93.20	94.40	348,109
2023-04-13	92.80	94.60	92.50	94.60	417,229
2023-04-12	91.70	93.60	91.50	91.70	410,790
2023-04-11	92.40	92.80	91.60	92.10	446,736
2023-04-10	91.80	91.80	91.80	91.80	0
2023-04-07	91.80	91.80	91.80	91.80	0
2023-04-06	91.50	91.90	91.00	91.80	293,158
2023-04-05	92.40	92.40	91.30	91.65	978,918
2023-04-04	92.70	93.40	92.40	92.40	397,756
2023-04-03	93.30	93.90	92.90	93.00	773,682
2023-03-31	93.90	94.50	93.40	94.50	2,165,879
2023-03-30	93.00	94.40	93.00	93.80	533,654
2023-03-29	91.20	92.50	91.20	91.90	858,800
2023-03-28	92.50	92.50	90.60	90.80	712,871
2023-03-27	92.80	92.80	91.30	91.50	1,429,313
2023-03-24	91.60	92.10	90.40	91.50	488,605
2023-03-23	93.00	93.70	92.50	93.60	442,321
2023-03-22	92.00	93.20	91.70	93.20	562,042
2023-03-21	93.50	93.50	92.50	92.50	1,086,367
2023-03-20	89.00	92.00	87.60	91.00	1,031,706
2023-03-17	93.00	94.00	89.90	90.40	548,989
2023-03-16	91.40	92.90	89.50	92.90	736,857
2023-03-15	93.40	93.40	89.50	90.20	908,920
2023-03-14	90.50	94.40	90.50	94.00	724,886
2023-03-13	93.60	94.00	90.20	91.10	1,172,191
2023-03-10	94.00	94.10	93.40	93.80	1,858,118
2023-03-09	95.70	96.80	95.50	96.20	994,568
2023-03-08	96.90	97.00	96.00	97.00	526,671
2023-03-07	98.30	98.90	97.20	97.35	937,828
2023-03-06	96.60	98.40	96.60	98.10	794,623
2023-03-03	96.30	97.40	96.20	97.20	970,263
2023-03-02	96.20	96.30	94.80	96.00	596,001
2023-03-01	96.90	97.50	95.60	95.60	216,771
2023-02-28	95.60	96.20	94.70	94.90	1,242,366
2023-02-27	94.50	97.20	94.50	96.20	446,767
2023-02-24	96.40	96.40	94.90	95.00	547,718
2023-02-23	97.20	97.60	96.40	96.70	1,761,848
2023-02-22	96.10	96.60	94.80	96.00	1,019,828
2023-02-21	98.20	98.20	97.00	97.20	811,983
2023-02-20	98.00	99.90	98.00	99.90	261,816
2023-02-17	100.00	100.00	98.00	99.10	391,902
2023-02-16	100.60	100.60	98.90	100.40	1,184,343
2023-02-15	99.30	100.20	98.70	99.40	2,004,940
2023-02-14	101.00	101.00	98.80	99.20	436,035
2023-02-13	99.90	100.40	98.20	99.30	2,207,802
2023-02-10	99.60	99.90	97.20	97.50	1,612,045
2023-02-09	99.80	101.00	99.80	100.80	1,723,081
2023-02-08	101.80	101.80	99.60	99.60	363,844
2023-02-07	99.40	101.00	99.40	101.00	1,591,410
2023-02-06	101.00	102.20	100.00	100.60	1,212,145
2023-02-03	100.80	102.40	100.40	101.80	657,918
2023-02-02	99.00	101.80	99.00	101.20	1,174,674
2023-02-01	95.50	97.60	95.50	97.60	545,201
2023-01-31	95.70	95.90	94.10	95.50	1,176,050
2023-01-30	96.00	97.90	95.40	96.10	584,198
2023-01-27	97.40	97.40	96.50	97.10	454,658
2023-01-26	96.40	97.40	96.20	97.30	425,588
2023-01-25	96.00	96.30	95.10	95.45	548,780
2023-01-24	96.10	96.60	96.10	96.40	865,744
2023-01-23	95.60	96.40	95.60	96.40	370,820
2023-01-20	94.20	95.00	94.00	94.50	225,811
2023-01-19	94.00	94.00	92.50	92.75	874,031
2023-01-18	94.40	95.90	94.40	95.60	1,012,644
2023-01-17	93.10	95.10	93.10	95.10	417,603
2023-01-16	95.30	95.50	93.60	95.20	759,174
2023-01-13	94.00	95.60	94.00	95.20	1,107,053
2023-01-12	93.40	94.70	93.10	94.10	955,321
2023-01-11	91.90	93.50	91.90	93.50	772,346
2023-01-10	90.40	91.80	90.20	91.40	1,039,410
2023-01-09	90.50	91.50	90.50	91.30	419,282
2023-01-06	89.40	89.70	88.50	89.70	459,381
2023-01-05	89.50	89.70	89.50	89.70	278,528
2023-01-04	88.80	90.20	88.80	90.20	481,879
2023-01-03	86.40	89.00	86.40	88.10	510,909
2023-01-02	87.00	87.00	87.00	87.00	0
2022-12-30	87.00	87.00	87.00	87.00	186,592
2022-12-29	86.90	88.30	86.80	87.55	320,575
2022-12-28	87.10	88.00	87.10	87.40	455,430
2022-12-27	86.90	86.90	86.90	86.90	0
2022-12-26	86.90	86.90	86.90	86.90	0
2022-12-23	87.20	87.40	86.60	86.90	81,782
2022-12-22	88.80	88.80	86.30	86.90	173,070
2022-12-21	85.20	88.90	85.20	88.30	346,365
2022-12-20	86.00	86.80	85.00	86.60	855,616
2022-12-19	86.90	87.30	86.50	86.50	1,007,579
2022-12-16	88.10	88.10	86.40	86.50	397,219
2022-12-15	89.60	90.60	88.00	88.40	575,113
2022-12-14	90.00	90.40	90.00	90.15	191,850
2022-12-13	87.80	91.90	87.80	90.00	259,639
2022-12-12	87.00	87.70	86.80	87.60	472,355
2022-12-09	89.00	89.00	87.70	87.80	618,499
2022-12-08	88.00	88.50	87.50	87.50	232,127
2022-12-07	88.30	88.80	87.80	88.00	414,995
2022-12-06	91.00	91.00	88.20	89.30	424,022
2022-12-05	90.80	90.80	90.40	90.85	247,610
2022-12-02	89.00	91.00	89.00	91.00	416,977
2022-12-01	90.70	90.70	89.60	90.50	794,541
2022-11-30	90.00	90.10	89.20	89.30	228,524
2022-11-29	90.80	90.80	89.30	89.30	354,135
2022-11-28	90.00	91.40	90.00	90.70	142,693
2022-11-25	91.50	92.00	90.90	91.90	304,258
2022-11-24	89.50	91.90	89.50	91.90	361,210
2022-11-23	89.40	89.60	89.00	89.00	348,171
2022-11-22	92.00	92.00	88.80	88.80	326,658
2022-11-21	90.80	90.80	90.00	90.35	303,087
2022-11-18	91.90	91.90	91.20	91.20	133,291
2022-11-17	91.50	92.20	91.20	91.50	548,326
2022-11-16	94.00	94.00	92.40	92.15	620,110
2022-11-15	95.30	95.30	93.20	94.35	1,086,378
2022-11-14	94.00	95.00	94.00	95.00	283,523
2022-11-11	91.80	94.70	91.80	94.00	1,141,356
2022-11-10	85.90	91.20	85.00	91.00	447,484
2022-11-09	84.10	86.70	84.10	85.80	289,424
2022-11-08	81.40	86.40	81.40	85.60	348,429
2022-11-07	84.00	85.10	83.80	84.00	464,550
2022-11-04	83.50	86.00	83.50	84.50	552,092
2022-11-03	81.70	83.20	81.70	81.90	934,688
2022-11-02	82.00	84.00	81.50	84.00	492,328
2022-11-01	83.30	83.80	82.20	82.20	447,658
2022-10-31	81.00	81.60	80.70	81.00	356,214
2022-10-28	79.80	81.10	79.60	81.10	945,582
2022-10-27	83.40	83.40	81.80	82.30	407,465
2022-10-26	82.30	84.60	82.30	84.10	240,383
2022-10-25	79.60	83.00	79.60	83.00	332,596
2022-10-24	78.40	79.20	78.40	78.80	283,748
2022-10-21	77.70	79.20	77.70	78.80	275,353
2022-10-20	78.20	79.60	78.00	79.60	214,700
2022-10-19	80.80	80.80	79.30	79.50	923,060
2022-10-18	80.20	82.20	80.20	81.20	378,983
2022-10-17	77.10	79.10	76.90	79.10	449,960
2022-10-14	79.50	80.60	77.50	77.50	852,399
2022-10-13	76.60	77.50	73.50	77.50	2,863,361
2022-10-12	77.90	79.00	77.00	77.40	358,415
2022-10-11	78.50	78.50	77.00	78.40	637,160
2022-10-10	80.40	80.60	78.80	79.00	341,533
2022-10-07	83.10	83.10	80.90	81.00	482,514
2022-10-06	83.20	84.30	83.20	84.30	200,384
2022-10-05	83.90	83.90	83.20	83.20	318,373
2022-10-04	80.00	85.00	80.00	84.40	445,868
2022-10-03	78.40	79.70	77.80	79.70	125,713
2022-09-30	78.00	79.80	78.00	79.50	414,265
2022-09-29	78.80	79.20	77.80	78.00	1,215,203
2022-09-28	78.40	81.40	78.40	81.20	463,691
2022-09-27	81.00	81.00	79.50	80.60	271,577
2022-09-26	78.00	82.00	78.00	80.50	1,005,253
2022-09-23	80.00	80.40	78.90	79.40	389,773
2022-09-22	80.50	81.20	80.40	81.20	2,066,086
2022-09-21	80.70	82.20	80.70	82.00	435,688
2022-09-20	85.20	85.20	81.30	82.00	682,850
2022-09-19	83.60	83.60	83.60	83.60	0
2022-09-16	85.00	85.00	83.60	83.60	1,024,866
2022-09-15	86.00	86.10	85.30	85.30	884,287
2022-09-14	87.00	87.10	85.00	85.60	1,004,552
2022-09-13	91.80	91.80	87.00	87.20	893,051
2022-09-12	89.40	91.10	89.40	91.10	154,491
2022-09-09	87.20	89.40	87.20	89.00	451,719
2022-09-08	85.20	86.50	84.40	85.50	990,172
2022-09-07	84.20	85.60	82.70	84.90	944,196
2022-09-06	83.60	84.90	83.60	84.90	900,941
2022-09-05	83.20	84.80	82.50	84.80	715,616
2022-09-02	84.50	86.50	84.00	85.70	350,710
2022-09-01	87.00	87.00	83.00	83.60	1,978,929
2022-08-31	86.30	87.50	85.00	86.10	608,714
2022-08-30	87.40	88.00	86.80	87.00	1,013,767
2022-08-29	87.60	87.60	87.60	87.60	0
2022-08-26	88.40	89.00	86.90	87.60	2,412,391
2022-08-25	89.40	89.90	88.10	88.10	473,916
2022-08-24	87.10	88.40	86.00	88.00	950,015
2022-08-23	87.60	88.90	87.30	88.00	1,402,005
2022-08-22	90.90	90.90	88.00	89.00	2,097,943
2022-08-19	91.60	92.60	91.60	92.60	1,088,895
2022-08-18	92.60	92.60	91.40	92.40	405,510
2022-08-17	94.50	94.50	91.80	91.80	436,782
2022-08-16	95.20	95.30	94.90	94.90	569,496
2022-08-15	95.00	95.80	94.80	95.30	200,298
2022-08-12	95.30	95.70	94.90	94.90	289,086
2022-08-11	94.70	96.50	94.40	96.10	379,003
2022-08-10	92.60	94.00	92.60	94.00	1,716,929
2022-08-09	94.10	94.20	92.50	92.50	952,489
2022-08-08	95.10	95.10	94.30	94.30	641,061
2022-08-05	94.70	95.30	93.00	93.00	646,805
2022-08-04	94.00	95.90	92.20	95.90	501,994
2022-08-03	91.60	93.70	91.20	93.70	556,102
2022-08-02	93.50	93.50	90.40	90.40	435,636
2022-08-01	91.80	93.70	91.60	92.80	514,858
2022-07-29	92.00	93.40	91.50	92.70	519,904
2022-07-28	88.70	91.30	88.70	91.30	241,659
2022-07-27	89.90	89.90	87.70	87.70	386,118
2022-07-26	88.60	88.60	87.20	87.70	1,459,335
2022-07-25	90.00	90.00	88.20	88.40	405,845
2022-07-22	88.80	89.40	88.30	88.30	536,133
2022-07-21	88.00	89.90	87.20	88.80	375,771
2022-07-20	86.10	87.50	85.80	86.10	592,938
2022-07-19	84.00	86.00	83.40	85.40	463,422
2022-07-18	83.90	84.80	83.90	83.90	399,722
2022-07-15	80.80	82.40	80.80	82.00	363,500
2022-07-14	81.40	81.40	80.40	80.60	494,261
2022-07-13	81.60	82.20	81.10	82.10	830,564
2022-07-12	81.60	83.00	81.20	83.00	376,546
2022-07-11	83.00	83.20	81.60	83.20	390,769
2022-07-08	83.40	83.70	81.80	83.70	582,679
2022-07-07	82.50	82.90	82.20	82.50	159,604
2022-07-06	81.70	82.40	79.90	81.70	389,562
2022-07-05	82.60	82.60	78.00	79.00	758,869
2022-07-04	81.30	81.30	80.70	81.00	712,839
2022-07-01	78.00	81.20	77.80	80.90	853,050
2022-06-30	79.50	79.80	77.80	79.40	992,319
2022-06-29	82.80	82.80	80.40	81.90	873,448
2022-06-28	86.00	86.00	82.60	82.60	576,158
2022-06-27	83.00	85.70	83.00	84.90	606,369
2022-06-24	79.00	82.60	79.00	81.90	392,560
2022-06-23	78.90	79.00	77.90	78.40	523,830
2022-06-22	78.60	80.30	77.40	79.50	416,841
2022-06-21	81.30	81.30	80.10	80.10	505,664
2022-06-20	81.40	81.70	80.50	80.50	417,592
2022-06-17	79.40	81.20	79.30	80.20	567,885
2022-06-16	83.50	83.50	78.60	78.70	2,416,472
2022-06-15	85.00	85.00	83.50	83.90	532,563
2022-06-14	89.00	89.00	84.00	84.00	670,229
2022-06-13	86.00	86.00	84.00	85.00	792,268
2022-06-10	90.10	90.10	87.50	88.80	813,053
2022-06-09	94.20	94.20	91.40	91.60	545,127
2022-06-08	94.00	95.00	92.90	92.90	615,671
2022-06-07	92.40	94.00	92.40	93.50	342,751
2022-06-06	94.60	94.60	93.50	93.50	603,323
2022-06-03	92.00	92.00	92.00	92.00	0
2022-06-02	92.00	92.00	92.00	92.00	0
2022-06-01	95.00	95.00	90.70	92.00	922,846
2022-05-31	96.00	96.00	93.00	93.00	781,200
2022-05-30	91.50	96.30	91.50	94.40	617,847
2022-05-27	88.00	93.70	88.00	93.00	847,162
2022-05-26	86.60	89.90	86.20	89.90	1,006,588
2022-05-25	88.00	89.40	86.30	87.30	692,359
2022-05-24	89.00	89.00	87.60	88.60	635,905
2022-05-23	91.90	91.90	88.60	89.50	683,109
2022-05-20	89.70	90.90	89.10	89.10	438,911
2022-05-19	91.10	91.10	86.60	88.20	687,470
2022-05-18	90.80	91.10	89.70	90.40	1,145,991
2022-05-17	90.30	90.90	89.60	90.60	641,350
2022-05-16	85.20	89.10	85.20	89.00	827,248
2022-05-13	86.00	88.90	85.20	87.50	1,286,227
2022-05-12	84.50	85.90	80.90	83.60	1,435,956
2022-05-11	88.50	88.50	85.40	87.70	337,318
2022-05-10	85.20	87.10	84.40	85.60	805,937
2022-05-09	88.10	88.60	83.70	84.70	1,683,722
2022-05-06	92.30	92.50	88.80	90.00	2,174,746
2022-05-05	97.20	97.20	92.40	92.90	415,632
2022-05-04	94.40	94.70	93.50	94.40	938,477
2022-05-03	94.40	96.40	93.50	95.00	1,008,965
2022-05-02	97.00	97.00	97.00	97.00	0
2022-04-29	97.10	97.80	95.60	97.00	887,026
2022-04-28	97.00	97.00	94.00	95.00	1,444,421
2022-04-27	97.00	97.10	93.70	94.50	802,264
2022-04-26	98.00	98.30	94.70	95.00	1,136,594
2022-04-25	98.40	99.00	97.00	97.50	608,081
2022-04-22	100.40	101.60	100.20	101.00	501,188
2022-04-21	100.40	102.40	100.40	102.40	1,294,368
2022-04-20	100.20	101.40	100.20	101.40	1,443,818
2022-04-19	101.60	101.60	95.80	99.60	948,882
2022-04-18	102.20	102.20	102.20	102.20	0
2022-04-15	102.20	102.20	102.20	102.20	0
2022-04-14	102.00	102.80	102.00	102.20	432,973
2022-04-13	102.40	103.00	101.20	102.00	905,147
2022-04-12	102.80	104.00	101.20	102.80	573,573
2022-04-11	103.00	103.40	102.40	102.80	1,006,644
2022-04-08	104.00	105.40	103.00	104.00	743,670
2022-04-07	107.40	107.40	103.40	104.20	701,001
2022-04-06	108.80	108.80	104.20	105.40	1,011,188
2022-04-05	109.40	109.40	107.00	108.20	801,382
2022-04-04	110.00	110.00	106.60	107.80	1,057,979
2022-04-01	107.00	108.00	106.60	108.00	732,522
2022-03-31	111.20	111.20	107.60	108.20	724,582
2022-03-30	110.40	110.40	107.40	109.40	1,146,593
2022-03-29	105.60	111.20	105.60	108.40	887,605
2022-03-28	104.60	106.60	104.60	105.80	466,677
2022-03-25	109.40	109.40	105.20	105.80	828,796
2022-03-24	107.00	107.40	104.60	106.00	1,648,941
2022-03-23	110.00	110.00	107.00	107.00	1,544,438
2022-03-22	109.00	109.00	108.20	109.00	2,169,533
2022-03-21	110.00	110.00	108.00	110.00	809,070
2022-03-18	106.20	111.00	106.20	111.00	2,072,751
2022-03-17	109.80	109.80	106.40	107.20	703,579
2022-03-16	104.00	108.20	103.60	106.60	897,720
2022-03-15	100.80	102.00	98.80	101.40	781,628
2022-03-14	103.60	103.60	100.60	102.20	1,064,447
2022-03-11	101.80	103.40	99.60	101.60	892,335
2022-03-10	101.60	102.20	98.40	99.00	1,485,068
2022-03-09	97.40	101.40	97.40	100.40	1,216,930
2022-03-08	92.40	96.00	92.40	93.00	919,860
2022-03-07	96.60	97.60	90.10	95.00	2,031,904
2022-03-04	102.20	102.40	98.00	98.00	2,556,066
2022-03-03	108.00	108.00	102.40	103.80	1,441,281
2022-03-02	108.60	108.60	106.00	108.00	883,102
2022-03-01	109.80	110.20	106.00	106.40	869,403
2022-02-28	108.00	110.20	106.20	110.20	430,050
2022-02-25	107.20	109.80	105.40	108.00	506,849
2022-02-24	106.60	106.60	103.00	104.40	1,523,623
2022-02-23	107.20	111.40	107.20	109.20	662,894
2022-02-22	108.00	111.00	105.00	109.60	1,675,384
2022-02-21	112.80	115.00	109.60	110.00	1,379,908
2022-02-18	115.00	115.00	113.40	114.40	1,237,114
2022-02-17	120.20	120.20	115.40	115.80	1,543,040
2022-02-16	119.60	119.60	116.20	118.00	1,779,157
2022-02-15	114.60	118.60	114.40	118.00	633,972
2022-02-14	116.00	116.00	113.20	115.00	1,192,324
2022-02-11	120.40	120.40	117.60	118.80	603,268
2022-02-10	124.00	124.00	120.00	121.00	1,048,742
2022-02-09	121.20	123.40	118.00	123.00	692,692
2022-02-08	121.20	122.00	118.00	120.40	1,397,322
2022-02-07	124.00	124.00	119.20	120.40	722,416
2022-02-04	126.20	126.20	119.20	119.60	747,311
2022-02-03	122.40	124.60	121.40	121.80	1,293,772
2022-02-02	126.00	127.80	124.80	124.80	539,239
2022-02-01	123.00	125.60	123.00	125.20	840,107
2022-01-31	119.00	122.00	119.00	121.20	1,796,966
2022-01-28	120.20	120.20	116.60	116.60	1,325,561
2022-01-27	119.80	120.80	118.00	119.00	1,751,037
2022-01-26	120.40	122.60	120.00	121.80	878,067
2022-01-25	122.40	123.00	118.60	119.60	2,611,975
2022-01-24	129.60	129.60	118.80	122.20	4,620,896
2022-01-21	129.40	129.40	126.00	129.00	2,090,885
2022-01-20	130.40	131.80	129.00	131.40	1,092,370
2022-01-19	128.20	131.80	127.60	129.80	2,127,855
2022-01-18	133.60	133.60	127.60	129.60	1,076,054
2022-01-17	133.00	133.20	131.40	132.60	1,115,783
2022-01-14	134.00	134.00	131.20	132.00	2,840,428
2022-01-13	136.20	136.20	133.80	135.60	519,466
2022-01-12	136.40	137.20	136.00	136.40	908,692
2022-01-11	132.20	135.20	132.20	134.60	1,241,986
2022-01-10	139.60	142.40	132.80	133.00	1,299,603
2022-01-07	142.60	142.60	139.20	139.20	642,213
2022-01-06	142.00	142.00	140.20	141.80	1,528,165
2022-01-05	146.00	146.40	143.60	144.80	1,457,450
2022-01-04	150.00	150.00	147.20	147.40	1,009,461
2022-01-03	148.70	148.70	148.70	148.70	0
2021-12-31	150.00	150.00	147.40	148.70	241,741
2021-12-30	149.00	149.40	147.60	148.00	434,120
2021-12-29	147.00	149.60	147.00	148.40	444,540
2021-12-28	147.00	147.00	147.00	147.00	0
2021-12-27	147.00	147.00	147.00	147.00	0
2021-12-24	145.80	148.20	145.80	147.00	214,238
2021-12-23	144.80	147.40	144.80	147.40	322,297
2021-12-22	145.40	145.80	144.20	145.80	405,969
2021-12-21	145.00	145.00	142.40	144.00	522,273
2021-12-20	140.80	142.80	138.60	142.80	1,117,389
2021-12-17	145.80	145.80	141.40	142.20	517,712
2021-12-16	147.20	147.20	144.00	144.80	947,357
2021-12-15	146.80	146.80	143.80	143.80	779,615
2021-12-14	151.60	151.60	145.40	146.00	592,232
2021-12-13	154.40	154.40	149.00	149.00	444,560
2021-12-10	154.20	154.20	152.00	152.80	501,752
2021-12-09	156.00	156.00	153.40	154.20	270,384
2021-12-08	152.60	154.80	152.00	154.40	1,104,971
2021-12-07	151.00	153.80	150.80	153.00	963,054
2021-12-06	151.80	151.80	148.40	150.00	489,025
2021-12-03	149.80	152.00	148.60	149.00	394,479
2021-12-02	153.00	153.00	149.80	150.60	492,433
2021-12-01	155.00	155.00	152.00	153.80	324,637
2021-11-30	153.40	154.60	151.60	152.80	463,589
2021-11-29	153.20	155.00	153.20	153.20	1,005,235
2021-11-26	152.60	154.20	150.00	151.60	1,118,623
2021-11-25	156.20	158.00	155.60	157.00	508,606
2021-11-24	156.00	156.00	153.60	155.60	1,242,149
2021-11-23	159.40	159.40	155.20	155.20	667,221
2021-11-22	162.60	164.20	159.60	160.20	502,824
2021-11-19	165.80	165.80	162.40	162.40	423,736
2021-11-18	162.60	165.00	162.40	162.40	409,609
2021-11-17	163.60	164.40	163.20	163.20	274,065
2021-11-16	165.00	165.80	163.60	164.40	489,206
2021-11-15	163.20	164.40	163.20	163.60	445,609
2021-11-12	161.60	164.60	161.60	162.20	577,580
2021-11-11	161.00	162.60	161.00	162.00	407,051
2021-11-10	163.20	163.40	160.20	160.60	749,439
2021-11-09	164.60	165.20	163.20	163.40	431,341
2021-11-08	165.40	165.40	163.20	163.20	497,190
2021-11-05	163.00	165.40	162.80	163.60	760,710
2021-11-04	159.60	162.80	159.60	162.80	672,029
2021-11-03	158.00	161.40	158.00	159.00	583,270
2021-11-02	157.60	160.00	157.60	159.20	485,286
2021-11-01	155.60	157.80	155.20	157.00	629,922
2021-10-29	156.40	156.40	153.60	154.60	591,641
2021-10-28	157.60	157.60	155.20	155.40	575,554
2021-10-27	156.40	157.00	155.40	156.80	702,436
2021-10-26	154.00	156.40	154.00	156.40	354,280
2021-10-25	154.80	155.00	154.00	154.00	540,490
2021-10-22	153.00	154.80	152.40	154.00	351,571
2021-10-21	151.80	153.80	150.80	153.80	897,718
2021-10-20	151.20	152.80	151.00	151.00	532,662
2021-10-19	152.00	152.00	151.40	151.40	618,008
2021-10-18	152.00	152.00	150.20	150.80	495,087
2021-10-15	149.20	151.00	149.20	151.00	486,379
2021-10-14	147.40	149.20	147.40	148.40	627,242
2021-10-13	144.80	147.00	144.80	145.80	802,940
2021-10-12	144.00	145.60	144.00	145.00	436,624
2021-10-11	146.80	148.40	144.40	144.40	807,743
2021-10-08	149.60	149.60	147.00	147.40	509,425
2021-10-07	148.00	150.60	147.40	150.00	1,512,013
2021-10-06	147.60	147.60	142.80	145.60	855,083
2021-10-05	148.00	149.20	146.40	148.20	653,379
2021-10-04	148.80	150.20	145.60	145.60	752,542
2021-10-01	150.00	151.60	148.20	149.00	675,237
2021-09-30	156.40	156.60	150.80	152.40	664,177
2021-09-29	155.60	156.80	153.40	155.00	738,973
2021-09-28	156.60	156.60	152.80	155.00	619,652
2021-09-27	162.40	162.40	157.00	157.20	690,496
2021-09-24	163.80	163.80	160.20	161.00	697,110
2021-09-23	164.00	164.40	163.20	163.40	823,482
2021-09-22	161.60	163.00	161.20	162.80	588,458
2021-09-21	160.20	161.80	160.00	161.80	529,894
2021-09-20	162.80	162.80	157.60	159.20	739,473
2021-09-17	165.00	165.40	163.20	163.20	1,503,980
2021-09-16	163.80	164.20	162.80	163.60	981,245
2021-09-15	164.40	164.60	162.40	162.40	542,948
2021-09-14	164.80	164.80	163.80	164.20	902,720
2021-09-13	167.40	167.80	164.00	164.60	745,735
2021-09-10	166.20	167.80	166.00	167.00	801,088
2021-09-09	167.80	167.80	165.60	166.20	857,235
2021-09-08	168.40	168.80	167.00	167.80	786,132
2021-09-07	169.20	170.40	168.60	168.60	775,197
2021-09-06	167.00	170.40	167.00	169.40	1,078,379
2021-09-03	169.40	169.40	166.40	166.40	811,599
2021-09-02	168.00	169.40	168.00	168.40	686,229
2021-09-01	167.40	168.20	166.40	167.20	1,033,130
2021-08-31	166.00	167.60	165.20	166.00	953,152
2021-08-30	164.60	164.60	164.60	164.60	0
2021-08-27	163.80	165.00	163.40	164.60	667,222
2021-08-26	164.00	164.40	162.80	162.80	700,108
2021-08-25	164.00	164.00	162.60	163.40	1,381,090
2021-08-24	162.40	163.00	162.00	162.60	493,063
2021-08-23	161.00	161.40	160.60	161.20	817,401
2021-08-20	156.80	159.40	156.40	158.80	1,224,173
2021-08-19	159.00	159.00	156.80	156.80	757,254
2021-08-18	161.00	161.00	159.00	159.00	794,805
2021-08-17	158.60	159.20	156.40	156.40	793,571
2021-08-16	160.00	160.00	157.40	158.60	935,278
2021-08-13	161.60	161.60	160.60	161.40	560,103
2021-08-12	161.00	161.00	159.40	160.20	1,054,362
2021-08-11	159.40	160.80	159.00	159.00	808,642
2021-08-10	162.00	162.00	159.20	159.20	623,527
2021-08-09	160.00	161.60	159.00	160.20	1,966,754
2021-08-06	162.80	162.80	160.00	160.80	1,346,837
2021-08-05	161.20	162.00	161.00	161.60	1,235,156
2021-08-04	159.00	161.00	159.00	161.00	1,288,706
2021-08-03	159.00	159.00	157.80	158.60	718,550
2021-08-02	157.80	158.20	157.20	158.00	740,275
2021-07-30	157.80	157.80	155.00	156.60	759,901
2021-07-29	154.60	157.40	154.60	157.40	242,580
2021-07-28	156.40	156.40	154.00	155.00	1,007,868
2021-07-27	158.00	158.00	154.20	154.20	503,795
2021-07-26	157.80	159.80	155.20	159.80	734,006
2021-07-23	156.00	157.00	156.00	156.40	897,539
2021-07-22	153.40	155.60	153.20	154.40	824,317
2021-07-21	153.40	153.80	152.80	153.40	448,264
2021-07-20	150.20	155.00	150.20	152.20	956,059
2021-07-19	155.00	155.00	149.40	151.00	1,461,145
2021-07-16	153.00	154.00	152.40	153.00	673,236
2021-07-15	154.20	155.80	153.20	153.60	517,763
2021-07-14	156.80	156.80	154.20	155.60	852,673
2021-07-13	154.20	156.00	154.00	156.00	955,146
2021-07-12	155.20	156.20	154.20	154.20	715,027
2021-07-09	155.60	156.20	154.00	154.20	1,059,068
2021-07-08	155.60	155.60	152.80	153.60	610,732
2021-07-07	154.40	161.60	154.40	156.00	723,133
2021-07-06	154.20	155.60	152.80	154.40	843,053
2021-07-05	153.40	154.40	152.80	153.80	692,317
2021-07-02	153.40	153.80	153.00	153.80	459,632
2021-07-01	151.20	153.20	151.20	151.80	638,692
2021-06-30	152.00	154.00	151.60	151.60	1,364,253
2021-06-29	152.40	152.40	151.40	151.80	1,206,872
2021-06-28	152.60	152.60	151.00	151.00	980,229
2021-06-25	152.00	152.00	150.60	150.60	621,733
2021-06-24	150.00	152.00	150.00	151.40	1,075,773
2021-06-23	150.00	150.60	149.60	150.00	1,410,958
2021-06-22	154.00	154.00	149.60	150.80	2,040,579
2021-06-21	150.00	150.80	149.40	150.00	848,648
2021-06-18	149.80	153.40	149.80	151.00	549,052
2021-06-17	152.60	152.60	150.00	150.60	751,806
2021-06-16	155.40	155.40	152.80	153.60	1,005,161
2021-06-15	155.00	155.60	154.20	154.40	1,827,512
2021-06-14	154.20	155.40	153.80	153.80	1,368,992
2021-06-11	154.00	156.00	152.60	152.60	692,037
2021-06-10	155.00	155.00	153.00	153.00	713,034
2021-06-09	154.20	154.60	152.60	153.80	694,446
2021-06-08	153.00	154.40	152.20	153.20	1,999,273
2021-06-07	152.40	153.60	152.40	152.80	1,087,663
2021-06-04	155.00	155.00	151.00	153.00	517,853
2021-06-03	155.40	155.80	152.80	154.20	905,300
2021-06-02	155.80	155.80	154.00	155.60	1,197,488
2021-06-01	153.20	155.60	152.60	155.00	1,044,523
2021-05-28	152.60	153.20	151.40	152.60	1,555,086
2021-05-27	152.00	152.40	150.00	151.60	1,694,115
2021-05-26	153.40	153.40	151.20	151.60	2,672,516
2021-05-25	147.80	153.00	147.80	152.00	2,850,564
2021-05-24	146.60	148.00	143.80	146.00	353,578
2021-05-21	145.40	145.80	145.00	145.40	490,227
2021-05-20	143.80	144.40	143.20	143.40	482,522
2021-05-19	142.60	143.00	140.40	142.60	508,628
2021-05-18	145.00	145.00	142.00	144.00	585,281
2021-05-17	143.20	146.00	142.40	143.00	636,245
2021-05-14	144.00	146.00	142.80	144.60	1,129,197
2021-05-13	143.80	143.80	141.20	142.60	707,843
2021-05-12	142.80	144.00	141.20	141.80	265,676
2021-05-11	145.00	147.20	142.00	143.00	759,105
2021-05-10	151.20	151.20	146.80	147.80	656,276
2021-05-07	150.00	150.60	149.00	150.40	798,178
2021-05-06	152.00	152.00	148.60	150.00	659,193
2021-05-05	149.20	151.40	148.00	149.00	914,667
2021-05-04	154.00	154.00	149.40	149.40	1,215,729
2021-04-30	153.20	153.40	152.40	152.60	917,978
2021-04-29	154.00	154.00	153.00	153.00	919,493
2021-04-28	153.80	153.80	152.80	153.20	979,191
2021-04-27	153.40	153.80	153.00	153.00	1,028,345
2021-04-26	150.80	153.40	150.80	153.40	2,085,646
2021-04-23	153.00	153.00	151.80	152.00	609,305
2021-04-22	150.00	152.00	150.00	150.60	1,333,753
2021-04-21	151.00	152.40	147.80	148.40	1,065,014
2021-04-20	152.00	152.00	149.00	149.40	1,001,945
2021-04-19	152.00	152.80	151.60	151.30	1,497,961
2021-04-16	152.00	152.00	150.40	150.40	1,296,482
2021-04-15	147.60	151.40	147.60	148.60	1,193,480
2021-04-14	148.00	152.00	147.20	147.80	917,504
2021-04-13	144.60	147.00	141.80	147.00	1,509,671
2021-04-12	142.80	144.00	141.60	143.40	996,594
2021-04-09	141.80	144.00	141.00	143.00	1,312,486
2021-04-08	140.80	142.00	140.60	141.40	2,094,565
2021-04-07	139.40	140.40	138.00	140.20	1,245,511
2021-04-06	136.80	139.80	136.20	136.60	1,307,169
2021-04-01	139.00	139.00	137.00	138.60	1,086,038
2021-03-31	138.40	138.40	136.00	136.00	737,019
2021-03-30	139.80	140.00	135.00	135.00	940,366
2021-03-29	138.40	139.80	136.00	136.00	588,378
2021-03-26	137.80	139.00	137.00	137.00	929,778
2021-03-25	138.00	138.00	135.20	136.40	899,314
2021-03-24	138.00	138.00	135.60	135.60	960,413
2021-03-23	137.20	139.60	134.20	136.40	964,315
2021-03-22	138.00	139.80	135.00	135.80	1,042,454
2021-03-19	136.00	138.00	135.20	137.00	579,248
2021-03-18	139.80	139.80	136.60	136.60	434,224
2021-03-17	139.80	139.80	137.40	137.80	923,497
2021-03-16	136.40	139.40	136.40	137.80	740,857
2021-03-15	138.00	139.00	137.60	138.00	1,441,694
2021-03-12	136.40	138.20	135.40	136.20	1,213,488
2021-03-11	138.00	138.60	134.40	137.00	1,634,266
2021-03-10	137.00	137.80	130.80	135.20	1,357,951
2021-03-09	133.20	136.00	132.20	134.20	1,425,149
2021-03-08	139.80	139.80	132.00	133.60	1,216,498
2021-03-05	137.80	139.60	135.00	136.80	1,228,286
2021-03-04	141.60	141.60	137.60	137.80	1,799,233
2021-03-03	142.60	143.80	141.00	141.60	1,144,699
2021-03-02	143.80	144.00	141.00	141.00	1,458,929
2021-03-01	139.20	144.00	139.20	141.80	1,770,520
2021-02-26	140.00	143.00	138.60	139.40	918,191
2021-02-25	145.60	145.60	142.40	142.40	1,751,454
2021-02-24	145.00	145.00	142.00	142.20	2,699,999
2021-02-23	146.20	148.80	142.00	144.00	845,209
2021-02-22	147.20	150.80	145.80	146.00	1,101,009
2021-02-19	148.60	148.60	146.20	148.00	1,204,595
2021-02-18	149.40	150.00	146.20	146.20	1,141,052
2021-02-17	152.00	152.00	148.60	149.80	1,112,242
2021-02-16	151.80	152.00	148.40	149.00	1,293,545
2021-02-15	147.60	151.40	147.60	150.60	1,345,811
2021-02-12	147.00	147.00	140.00	146.00	959,515
2021-02-11	145.60	146.80	143.40	146.60	1,559,539
2021-02-10	146.00	146.60	143.80	146.10	961,980
2021-02-09	144.00	147.00	143.80	144.60	895,616
2021-02-08	145.40	145.60	144.00	144.40	1,182,340
2021-02-05	142.20	147.00	142.20	145.00	1,733,488
2021-02-04	145.80	145.80	142.00	142.00	1,527,064
2021-02-03	144.00	145.50	141.50	145.50	1,032,381
2021-02-02	142.00	143.00	137.00	142.80	772,702
2021-02-01	138.00	141.76	137.90	141.00	256,884
2021-01-29	1,370.00	1,385.00	1,345.00	1,370.00	55,153
2021-01-28	1,390.00	1,390.00	1,355.00	1,370.00	193,734
2021-01-27	1,430.00	1,430.00	1,395.00	1,400.00	105,601
2021-01-26	1,445.00	1,445.00	1,430.00	1,440.00	87,241
2021-01-25	1,445.00	1,450.00	1,410.00	1,425.00	137,044
2021-01-22	1,430.00	1,430.00	1,410.00	1,420.00	125,407
2021-01-21	1,420.00	1,445.00	1,420.00	1,430.00	149,496
2021-01-20	1,415.00	1,425.00	1,400.00	1,415.00	142,634
2021-01-19	1,440.00	1,440.00	1,425.00	1,425.00	77,830
2021-01-18	1,435.00	1,435.00	1,420.00	1,422.50	100,962
2021-01-15	1,440.00	1,440.00	1,405.00	1,430.00	92,111
2021-01-14	1,445.00	1,445.00	1,425.00	1,445.00	109,046
2021-01-13	1,450.00	1,450.00	1,410.00	1,425.00	123,272
2021-01-12	1,470.00	1,470.00	1,420.00	1,435.00	102,389
2021-01-11	1,455.00	1,470.00	1,420.00	1,450.00	217,273
2021-01-08	1,470.00	1,470.00	1,435.00	1,455.00	158,300
2021-01-07	1,460.00	1,460.00	1,430.00	1,440.00	110,055
2021-01-06	1,420.00	1,445.00	1,420.00	1,430.00	69,303
2021-01-05	1,455.00	1,455.00	1,420.00	1,430.00	155,097
2021-01-04	1,455.00	1,455.00	1,420.00	1,425.00	114,722
2020-12-31	1,425.00	1,430.00	1,405.00	1,430.00	31,687
2020-12-30	1,440.00	1,455.00	1,430.00	1,445.00	115,833
2020-12-29	1,450.00	1,450.00	1,410.00	1,430.00	253,941
2020-12-24	1,425.00	1,430.00	1,410.00	1,420.00	117,186
2020-12-23	1,420.00	1,425.00	1,395.00	1,400.00	234,909
2020-12-22	1,385.00	1,415.00	1,385.00	1,410.00	52,080
2020-12-21	1,400.00	1,400.00	1,330.00	1,385.00	147,586
2020-12-18	1,395.00	1,415.00	1,395.00	1,395.00	92,478
2020-12-17	1,385.00	1,395.00	1,375.00	1,385.00	103,586
2020-12-16	1,365.00	1,385.00	1,365.00	1,380.00	159,155
2020-12-15	1,365.00	1,365.00	1,350.00	1,360.00	76,322
2020-12-14	1,350.00	1,350.00	1,340.00	1,350.00	78,312
2020-12-11	1,345.00	1,355.00	1,320.00	1,340.00	150,749
2020-12-10	1,370.00	1,370.00	1,345.00	1,350.00	85,317
2020-12-09	1,365.00	1,365.00	1,335.00	1,340.00	113,019
2020-12-08	1,350.00	1,355.00	1,345.00	1,345.00	86,402
2020-12-07	1,340.00	1,350.00	1,330.00	1,345.00	108,431
2020-12-04	1,330.00	1,345.00	1,315.00	1,335.00	145,301
2020-12-03	1,350.00	1,365.00	1,340.00	1,345.00	83,446
2020-12-02	1,355.00	1,355.00	1,345.00	1,355.00	84,409
2020-12-01	1,360.00	1,360.00	1,340.00	1,355.00	109,778
2020-11-30	1,360.00	1,360.00	1,335.00	1,335.00	66,138
2020-11-27	1,325.00	1,345.00	1,315.00	1,325.00	171,103
2020-11-26	1,360.00	1,360.00	1,325.00	1,325.00	61,138
2020-11-25	1,335.00	1,335.00	1,320.00	1,325.00	96,993
2020-11-24	1,355.00	1,360.00	1,330.00	1,330.00	108,285
2020-11-23	1,340.00	1,350.00	1,340.00	1,345.00	70,900
2020-11-20	1,335.00	1,335.00	1,320.00	1,335.00	146,624
2020-11-19	1,315.00	1,350.00	1,315.00	1,330.00	152,361
2020-11-18	1,320.00	1,355.00	1,320.00	1,320.00	128,920
2020-11-17	1,365.00	1,365.00	1,310.00	1,315.00	142,915
2020-11-16	1,370.00	1,370.00	1,360.00	1,360.00	310,116
2020-11-13	1,365.00	1,365.00	1,350.00	1,350.00	90,471
2020-11-12	1,355.00	1,360.00	1,350.00	1,355.00	104,755
2020-11-11	1,355.00	1,355.00	1,335.00	1,340.00	260,816
2020-11-10	1,390.00	1,390.00	1,340.00	1,360.00	239,612
2020-11-09	1,360.00	1,420.00	1,360.00	1,400.00	259,810
2020-11-06	1,305.00	1,345.00	1,305.00	1,345.00	227,025
2020-11-05	1,300.00	1,330.00	1,300.00	1,325.00	209,034
2020-11-04	1,255.00	1,300.00	1,255.00	1,290.00	157,152
2020-11-03	1,225.00	1,255.00	1,225.00	1,250.00	74,563
2020-11-02	1,195.00	1,215.00	1,175.00	1,215.00	106,584
2020-10-30	1,190.00	1,200.00	1,170.00	1,200.00	164,770
2020-10-29	1,240.00	1,265.00	1,165.00	1,195.00	251,999
2020-10-28	1,265.00	1,295.00	1,235.00	1,245.00	111,635
2020-10-27	1,310.00	1,310.00	1,290.00	1,300.00	117,964
2020-10-26	1,315.00	1,375.00	1,290.00	1,300.00	503,017
2020-10-23	1,315.00	1,325.00	1,310.00	1,315.00	59,856
2020-10-22	1,295.00	1,315.00	1,295.00	1,305.00	97,499
2020-10-21	1,320.00	1,320.00	1,310.00	1,315.00	108,718
2020-10-20	1,325.00	1,330.00	1,300.00	1,320.00	127,771
2020-10-16	1,315.00	1,315.00	1,300.00	1,305.00	123,446
2020-10-15	1,310.00	1,310.00	1,290.00	1,290.00	111,388
2020-10-14	1,300.00	1,315.00	1,300.00	1,310.00	160,173
2020-10-13	1,295.00	1,305.00	1,290.00	1,300.00	114,852
2020-10-12	1,305.00	1,305.00	1,290.00	1,295.00	153,776
2020-10-09	1,290.00	1,295.00	1,285.00	1,285.00	126,290
2020-10-08	1,270.00	1,290.00	1,265.00	1,280.00	245,095
2020-10-07	1,265.00	1,280.00	1,260.00	1,280.00	248,088
2020-10-06	1,255.00	1,270.00	1,245.00	1,270.00	178,974
2020-10-05	1,235.00	1,255.00	1,220.00	1,255.00	312,115
2020-10-02	1,225.00	1,230.00	1,200.00	1,225.00	117,040
2020-10-01	1,230.00	1,235.00	1,220.00	1,230.00	150,755
2020-09-30	1,215.00	1,225.00	1,215.00	1,220.00	98,698
2020-09-29	1,210.00	1,215.00	1,205.00	1,210.00	200,330
2020-09-28	1,200.00	1,210.00	1,195.00	1,205.00	151,150
2020-09-25	1,195.00	1,195.00	1,180.00	1,180.00	181,745
2020-09-24	1,195.00	1,195.00	1,155.00	1,160.00	114,615
2020-09-23	1,205.00	1,210.00	1,200.00	1,210.00	148,817
2020-09-22	1,195.00	1,195.00	1,190.00	1,190.00	91,571
2020-09-21	1,200.00	1,200.00	1,170.00	1,185.00	99,502
2020-09-18	1,185.00	1,205.00	1,185.00	1,195.00	273,529
2020-09-17	1,185.00	1,195.00	1,145.00	1,190.00	54,558
2020-09-16	1,200.00	1,200.00	1,175.00	1,175.00	144,992
2020-09-15	1,190.00	1,195.00	1,185.00	1,195.00	86,530
2020-09-14	1,180.00	1,190.00	1,180.00	1,185.00	167,977
2020-09-11	1,170.00	1,180.00	1,170.00	1,175.00	80,803
2020-09-10	1,165.00	1,170.00	1,165.00	1,160.00	49,288
2020-09-09	1,155.00	1,175.00	1,155.00	1,160.00	134,900
2020-09-08	1,160.00	1,165.00	1,140.00	1,155.00	107,030
2020-09-07	1,175.00	1,175.00	1,155.00	1,155.00	101,505
2020-09-04	1,175.00	1,185.00	1,135.00	1,137.50	94,347
2020-09-03	1,195.00	1,195.00	1,165.00	1,175.00	81,006
2020-09-02	1,200.00	1,200.00	1,190.00	1,192.50	82,000
2020-09-01	1,200.00	1,200.00	1,170.00	1,180.00	154,329
2020-08-28	1,185.00	1,185.00	1,160.00	1,180.00	135,020
2020-08-27	1,200.00	1,200.00	1,165.00	1,177.50	89,195
2020-08-26	1,185.00	1,195.00	1,175.00	1,180.00	97,102
2020-08-25	1,190.00	1,220.00	1,170.00	1,175.00	253,877
2020-08-24	1,175.00	1,175.00	1,170.00	1,172.50	107,706
2020-08-21	1,160.00	1,160.00	1,145.00	1,150.00	60,276
2020-08-20	1,155.00	1,160.00	1,140.00	1,155.00	69,681
2020-08-19	1,140.00	1,165.00	1,140.00	1,157.50	75,808
2020-08-18	1,140.00	1,155.00	1,140.00	1,142.50	62,291
2020-08-17	1,175.00	1,180.00	1,130.00	1,142.50	87,870
2020-08-14	1,160.00	1,160.00	1,150.00	1,155.00	76,963
2020-08-13	1,160.00	1,160.00	1,150.00	1,155.00	50,071
2020-08-12	1,160.00	1,165.00	1,150.00	1,162.50	103,635
2020-08-11	1,165.00	1,165.00	1,155.00	1,157.50	94,758
2020-08-10	1,145.00	1,160.00	1,130.00	1,137.50	111,699
2020-08-07	1,145.00	1,145.00	1,130.00	1,137.50	137,330
2020-08-06	1,145.00	1,160.00	1,130.00	1,135.00	116,090
2020-08-05	1,135.00	1,140.00	1,125.00	1,127.50	77,278
2020-08-04	1,135.00	1,135.00	1,115.00	1,107.50	39,946
2020-08-03	1,115.00	1,115.00	1,110.00	1,115.00	77,269
2020-07-31	1,125.00	1,125.00	1,105.00	1,102.50	72,056
2020-07-30	1,115.00	1,115.00	1,115.00	1,115.00	51,181
2020-07-29	1,125.00	1,125.00	1,110.00	1,115.00	141,461
2020-07-28	1,135.00	1,135.00	1,110.00	1,122.50	51,301
2020-07-27	1,140.00	1,140.00	1,105.00	1,112.50	134,952
2020-07-24	1,145.00	1,155.00	1,120.00	1,135.00	73,248
2020-07-23	1,155.00	1,165.00	1,140.00	1,150.00	96,185
2020-07-22	1,180.00	1,185.00	1,150.00	1,150.00	111,377
2020-07-21	1,140.00	1,170.00	1,125.00	1,160.00	181,345
2020-07-20	1,115.00	1,115.00	1,115.00	1,115.00	69,694
2020-07-17	1,120.00	1,125.00	1,120.00	1,115.00	171,180
2020-07-16	1,115.00	1,115.00	1,115.00	1,115.00	91,156
2020-07-15	1,110.00	1,110.00	1,110.00	1,105.00	94,313
2020-07-14	1,085.00	1,110.00	1,085.00	1,102.50	80,743
2020-07-13	1,125.00	1,125.00	1,100.00	1,112.50	112,560
2020-07-10	1,125.00	1,125.00	1,105.00	1,105.00	127,767
2020-07-09	1,115.00	1,125.00	1,095.00	1,110.00	134,573
2020-07-08	1,120.00	1,125.00	1,090.00	1,102.50	78,653
2020-07-07	1,120.00	1,130.00	1,085.00	1,095.00	128,691
2020-07-06	1,105.00	1,120.00	1,100.00	1,105.00	157,055
2020-07-03	1,070.00	1,070.00	1,065.00	1,057.50	147,786
2020-07-02	1,065.00	1,075.00	1,065.00	1,067.50	83,467
2020-07-01	1,055.00	1,055.00	1,035.00	1,050.00	95,200
2020-06-30	1,035.00	1,060.00	1,035.00	1,047.50	57,992
2020-06-29	1,050.00	1,050.00	1,050.00	1,052.50	55,013
2020-06-26	1,065.00	1,070.00	1,055.00	1,042.50	72,625
2020-06-25	1,060.00	1,060.00	1,030.00	1,042.50	64,113
2020-06-24	1,060.00	1,070.00	1,040.00	1,062.50	90,855
2020-06-23	1,040.00	1,080.00	1,040.00	1,062.50	97,484
2020-06-22	1,030.00	1,045.00	1,030.00	1,030.00	176,767
2020-06-19	1,010.00	1,035.00	1,010.00	1,022.50	105,922
2020-06-18	1,015.00	1,015.00	992.00	1,003.00	61,316
2020-06-17	1,000.00	1,015.00	982.00	995.00	95,240
2020-06-16	1,015.00	1,015.00	984.00	995.00	80,577
2020-06-15	972.00	980.00	954.00	966.00	52,596
2020-06-12	992.00	1,010.00	956.00	991.00	85,517
2020-06-11	1,020.00	1,030.00	990.00	1,010.00	124,969
2020-06-10	1,045.00	1,045.00	1,020.00	1,027.50	102,973
2020-06-09	1,040.00	1,045.00	1,040.00	1,040.00	121,678
2020-06-08	1,060.00	1,065.00	1,050.00	1,055.00	226,372
2020-06-05	1,045.00	1,065.00	1,040.00	1,047.50	201,452
2020-06-04	1,015.00	1,045.00	1,010.00	1,030.00	126,453
2020-06-03	1,020.00	1,020.00	1,000.00	1,015.00	184,288
2020-06-02	1,010.00	1,010.00	998.00	1,005.00	154,635
2020-05-29	996.00	996.00	988.00	988.00	43,434
2020-05-28	996.00	1,000.00	992.00	988.00	168,734
2020-05-27	980.00	992.00	980.00	962.00	58,988
2020-05-26	966.00	972.00	966.00	962.00	41,161
2020-05-22	922.00	926.00	922.00	916.00	19,503
2020-05-21	910.00	922.00	910.00	916.00	23,950
2020-05-20	878.00	918.00	878.00	900.00	16,393
2020-05-19	910.00	910.00	910.00	896.00	13,275
2020-05-18	890.00	900.00	878.00	860.00	39,947
2020-05-15	870.00	870.00	870.00	860.00	14,467
2020-05-14	890.00	890.00	842.00	855.00	51,534
2020-05-13	880.00	890.00	872.00	878.00	28,590
2020-05-12	840.00	880.00	840.00	867.00	26,267
2020-05-11	836.00	850.00	828.00	839.00	32,819
2020-05-07	834.00	834.00	814.00	827.00	9,255
2020-05-06	814.00	816.00	814.00	809.00	11,292
2020-05-05	792.00	818.00	792.00	814.00	9,142
2020-05-04	788.00	800.00	786.00	796.00	71,668
2020-04-30	832.00	832.00	827.00	827.00	15,130
2020-04-29	806.00	832.00	806.00	827.00	24,956
2020-04-28	828.00	828.00	822.00	807.00	40,330
2020-04-27	806.00	806.00	806.00	807.00	22,889
2020-04-24	806.00	806.00	806.00	796.00	22,239
2020-04-23	782.00	798.00	782.00	794.00	15,606
2020-04-22	802.00	806.00	770.00	788.00	22,931
2020-04-21	772.00	798.00	772.00	788.00	19,438
2020-04-20	798.00	808.00	786.00	802.00	32,661
2020-04-17	798.00	800.00	770.00	790.00	30,101
2020-04-16	770.00	780.00	770.00	770.00	28,024
2020-04-15	774.00	800.00	770.00	772.00	27,198
2020-04-14	784.00	808.00	784.00	792.00	28,334
2020-04-09	790.00	810.00	790.00	792.00	10,791
2020-04-08	778.00	796.00	750.00	783.00	59,026
2020-04-07	782.00	798.00	758.00	762.00	24,212
2020-04-06	796.00	796.00	756.00	764.00	17,791
2020-04-03	760.00	760.00	760.00	760.00	6,928
2020-04-03	778.00	780.00	748.00	764.00	38,224
2020-04-02	800.00	800.00	760.00	760.00	29,343
2020-04-02	800.00	800.00	760.00	776.00	23,743
2020-04-01	778.00	798.00	778.00	798.00	23,527
2020-04-01	768.00	775.00	768.00	775.00	0
2020-03-31	768.00	794.00	768.00	749.00	45,605
2020-03-30	716.00	762.00	716.00	731.00	22,642
2020-03-27	750.00	760.00	746.00	750.00	26,298
2020-03-26	750.00	750.00	750.00	737.00	12,088
2020-03-25	750.00	750.00	750.00	716.00	9,576
2020-03-24	700.00	730.00	700.00	655.00	26,671
2020-03-23	676.00	676.00	628.00	664.00	20,495
2020-03-20	676.00	676.00	676.00	638.00	4,031
2020-03-19	638.00	640.00	626.00	628.00	29,487
2020-03-18	618.00	618.00	618.00	637.00	8,511
2020-03-17	678.00	678.00	620.00	645.00	18,436
2020-03-16	638.00	638.00	594.00	715.00	44,502
2020-03-13	758.00	758.00	758.00	715.00	8,620
2020-03-12	700.00	700.00	700.00	758.00	23,263
2020-03-11	792.00	792.00	772.00	765.00	11,984
2020-03-10	788.00	790.00	750.00	741.00	16,232
2020-03-09	802.00	802.00	802.00	811.00	17,596
2020-03-06	836.00	846.00	802.00	811.00	37,233
2020-03-05	878.00	878.00	842.00	862.00	10,238
2020-03-04	874.00	880.00	848.00	862.00	34,572
2020-03-03	860.00	884.00	852.00	833.00	16,092
2020-02-28	796.00	804.00	790.00	859.00	38,027
2020-02-27	870.00	870.00	852.00	885.00	19,176
2020-02-26	890.00	916.00	884.00	905.00	80,726
2020-02-25	928.00	934.00	928.00	911.00	14,218
2020-02-24	922.00	932.00	896.00	936.00	26,365
2020-02-21	924.00	948.00	924.00	936.00	11,794
2020-02-20	950.00	950.00	950.00	937.00	29,110
2020-02-19	948.00	948.00	948.00	935.00	16,034
2020-02-18	940.00	940.00	940.00	931.00	14,505
2020-02-17	952.00	952.00	952.00	938.00	20,799
2020-02-14	946.00	952.00	944.00	935.00	48,290
2020-02-13	946.00	946.00	946.00	938.00	7,528
2020-02-12	946.00	946.00	938.00	942.00	47,725
2020-02-11	944.00	944.00	920.00	936.00	16,775
2020-02-10	950.00	950.00	922.00	926.00	32,703
2020-02-07	950.00	954.00	950.00	945.00	24,837
2020-02-06	940.00	950.00	938.00	944.00	28,737
2020-02-05	946.00	948.00	936.00	944.00	4,039,215
2020-02-04	922.00	926.00	922.00	936.00	16,385
2020-01-31	918.00	946.00	918.00	927.00	12,628
2020-01-30	950.00	950.00	920.00	927.00	11,111
2020-01-29	946.00	956.00	926.00	942.00	19,228
2020-01-28	942.00	946.00	916.00	934.00	17,141
2020-01-27	920.00	944.00	918.00	931.00	32,355
2020-01-24	950.00	952.00	940.00	942.00	38,581
2020-01-23	936.00	948.00	930.00	945.00	27,672
2020-01-22	924.00	940.00	924.00	931.00	40,904
2020-01-21	910.00	922.00	910.00	916.00	31,474
2020-01-20	928.00	928.00	908.00	918.00	35,191
2020-01-17	926.00	928.00	906.00	916.00	15,650
2020-01-16	886.00	926.00	886.00	916.00	30,778
2020-01-15	914.00	922.00	914.00	912.00	31,572
2020-01-14	902.00	918.00	886.00	911.00	44,425
2020-01-13	902.00	904.00	884.00	894.00	120,408
2020-01-10	902.00	902.00	884.00	890.00	10,183
2020-01-09	902.00	902.00	884.00	891.00	31,724
2020-01-08	890.00	890.00	884.00	887.00	19,696
2020-01-07	906.00	906.00	886.00	890.00	43,586
2020-01-06	894.00	906.00	886.00	889.00	30,416
2020-01-03	904.00	916.00	894.00	902.00	46,790
2020-01-02	880.00	924.00	880.00	915.00	62,305
2019-12-31	880.00	880.00	880.00	888.00	2,004
2019-12-30	880.00	890.00	880.00	889.00	24,337
2019-12-27	898.00	898.00	880.00	889.00	22,557
2019-12-24	894.00	894.00	884.00	888.00	14,356
2019-12-23	890.00	898.00	880.00	887.00	21,639
2019-12-20	892.00	896.00	872.00	894.00	37,158
2019-12-19	872.00	884.00	872.00	883.00	25,354
2019-12-18	868.00	870.00	868.00	877.00	27,788
2019-12-17	850.00	882.00	850.00	874.00	29,851
2019-12-16	854.00	868.00	850.00	863.00	29,847
2019-12-13	868.00	868.00	854.00	860.00	29,793
2019-12-12	858.00	860.00	844.00	851.00	8,080
2019-12-11	848.00	858.00	840.00	848.00	28,923
2019-12-10	856.00	862.00	850.00	860.00	18,261
2019-12-09	876.00	876.00	856.00	861.00	18,989
2019-12-06	874.00	874.00	856.00	866.00	4,237
2019-12-05	876.00	876.00	858.00	862.00	7,448
2019-12-04	870.00	872.00	856.00	862.00	18,891
2019-12-03	872.00	872.00	856.00	865.00	25,979

Share	Price	Change
Kore Potash (KP2)	0.95	26.67%
Rbg Holdings (RBGP)	11.00	19.83%
Belluscura (BELL)	14.50	18.37%
Nexus Infrastr. (NEXS)	95.00	15.15%
Bowleven (BLVN)	0.20	14.29%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Mc Mining (MCM)	7.50	-13.04%
Xtract (XTR)	1.00	-9.09%
Sage Group (SGE)	1,089.00	-9.06%

Share	Price	Volume
Supply@me Cap (SYME)	0.019	264,269,221
Mosman Oil Gas (MSMN)	0.02	262,686,157
Clontarf (CLON)	0.0525	149,231,838
Cap-xx (CPX)	0.086	81,074,179
Beacon Energy. (BCE)	0.05125	71,607,937