Design Group Share History

Design Group Share Price history. The following table shows end-of-day data IGR historical share prices for Design Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	157.50	157.50	156.00	156.00	188,050
2024-05-02	160.00	160.00	157.50	157.50	182,618
2024-05-01	158.00	161.00	157.50	160.00	762,782
2024-04-30	140.50	165.50	140.50	157.50	2,217,120
2024-04-29	121.50	123.00	121.50	121.50	420,298
2024-04-26	121.50	119.00	119.00	119.00	261,193
2024-04-25	121.50	121.50	118.00	121.50	233,611
2024-04-24	120.00	121.50	120.00	121.50	145,129
2024-04-23	119.50	120.00	119.50	120.00	265,934
2024-04-22	120.50	121.00	119.50	119.50	111,554
2024-04-19	120.50	120.50	118.00	120.50	64,031
2024-04-18	120.50	120.50	118.00	120.50	37,365
2024-04-17	120.50	120.50	120.50	120.50	9,226
2024-04-16	120.50	120.50	120.50	120.50	117,740
2024-04-15	119.00	120.50	119.00	120.50	55,995
2024-04-12	117.50	119.00	117.50	119.00	58,120
2024-04-11	119.50	119.50	117.50	117.50	145,130
2024-04-10	121.00	121.00	119.50	119.50	69,890
2024-04-09	120.00	120.00	120.00	120.00	53,204
2024-04-08	111.50	121.50	111.50	120.00	365,147
2024-04-05	112.00	111.00	108.50	111.00	139,852
2024-04-04	114.00	111.50	111.50	111.50	163,302
2024-04-03	116.00	116.00	113.50	114.00	190,398
2024-04-02	116.00	116.00	115.50	116.00	116,115
2024-04-01	117.00	117.00	117.00	117.00	0
2024-03-29	117.00	117.00	117.00	117.00	0
2024-03-28	117.50	117.00	117.00	117.00	71,431
2024-03-27	117.50	117.50	117.50	117.50	43,442
2024-03-26	112.50	117.00	117.00	117.00	601,967
2024-03-25	112.50	111.00	111.00	111.00	51,926
2024-03-22	114.00	114.00	112.50	112.50	44,801
2024-03-21	114.00	114.00	114.00	114.00	26,260
2024-03-20	114.00	114.00	114.00	114.00	39,268
2024-03-19	117.50	117.50	112.50	114.00	163,248
2024-03-18	117.50	115.00	115.00	115.00	32,029
2024-03-15	117.50	122.50	117.50	117.50	29,324
2024-03-14	117.50	122.50	115.00	117.50	110,532
2024-03-13	117.50	117.50	117.50	117.50	35,614
2024-03-12	117.50	117.50	117.00	117.00	19,162
2024-03-11	120.00	119.00	117.00	117.00	50,325
2024-03-08	119.00	120.00	119.00	120.00	17,806
2024-03-07	119.00	120.00	117.50	119.00	295,280
2024-03-06	121.50	121.50	119.00	119.00	192,859
2024-03-05	122.50	121.00	121.00	121.00	56,298
2024-03-04	127.50	127.50	122.50	122.50	49,819
2024-03-01	131.50	124.00	124.00	124.00	104,497
2024-02-29	132.50	132.50	131.50	131.50	37,973
2024-02-28	132.50	132.50	132.50	132.50	31,524
2024-02-27	132.50	136.00	132.50	132.50	151,879
2024-02-26	122.50	132.50	122.50	132.50	389,823
2024-02-23	122.50	122.50	122.50	122.50	26,453
2024-02-22	122.50	122.50	122.50	122.50	31,824
2024-02-21	122.50	122.50	115.00	122.50	303,379
2024-02-20	124.00	124.00	122.50	122.50	168,013
2024-02-19	130.50	123.00	123.00	123.00	144,261
2024-02-16	125.50	127.00	127.00	127.00	51,005
2024-02-15	122.50	125.50	125.50	125.50	93,171
2024-02-14	125.00	125.00	120.00	122.50	66,032
2024-02-13	130.00	130.00	125.00	125.00	64,937
2024-02-12	137.00	134.00	127.50	130.00	300,470
2024-02-09	141.00	141.00	134.00	137.00	434,269
2024-02-08	141.00	141.00	134.50	141.00	54,535
2024-02-07	142.50	142.50	140.00	141.00	719,302
2024-02-06	142.00	142.50	142.00	142.50	52,297
2024-02-05	142.50	142.50	142.50	142.50	20,303
2024-02-02	142.50	142.50	142.50	142.50	46,547
2024-02-01	142.50	142.50	142.50	142.50	2,849
2024-01-31	142.50	142.50	142.50	142.50	21,446
2024-01-30	142.50	142.50	142.50	142.50	23,764
2024-01-29	142.50	142.50	142.50	142.50	70,727
2024-01-26	145.00	145.00	142.50	142.50	310,605
2024-01-25	147.50	147.50	142.50	142.50	84,351
2024-01-24	149.50	149.50	147.50	147.50	26,924
2024-01-23	150.00	150.00	149.00	149.00	41,535
2024-01-22	147.50	150.00	147.50	150.00	23,887
2024-01-19	145.00	147.50	145.00	147.50	790,847
2024-01-18	145.50	145.50	144.00	145.00	60,682
2024-01-17	150.00	150.00	145.50	145.50	58,519
2024-01-16	150.00	150.00	150.00	150.00	65,240
2024-01-15	145.00	150.00	149.00	150.00	114,384
2024-01-12	142.50	142.50	142.50	142.50	21,202
2024-01-11	142.50	142.50	141.00	142.50	223,990
2024-01-10	145.00	145.00	142.50	142.50	29,342
2024-01-09	145.00	145.00	145.00	145.00	25,047
2024-01-08	152.50	152.50	142.50	142.50	132,472
2024-01-05	155.00	155.00	152.50	152.50	66,672
2024-01-04	155.00	158.00	158.00	158.00	107,370
2024-01-03	147.50	157.50	145.00	156.00	146,870
2024-01-02	147.50	147.00	147.00	147.50	17,124
2024-01-01	147.50	147.50	147.50	147.50	0
2023-12-29	145.00	147.50	145.00	147.50	458,092
2023-12-28	142.50	143.00	142.50	143.00	42,211
2023-12-27	142.50	142.50	142.50	142.50	1,529,500
2023-12-26	142.50	142.50	142.50	142.50	0
2023-12-25	142.50	142.50	142.50	142.50	0
2023-12-22	142.50	142.50	142.50	142.50	232,898
2023-12-21	142.50	142.50	141.50	142.50	75,056
2023-12-20	145.00	145.00	142.50	142.50	424,914
2023-12-19	145.50	146.00	140.00	145.00	280,703
2023-12-18	147.50	147.50	143.00	145.50	74,561
2023-12-15	144.50	149.00	144.50	147.50	179,249
2023-12-14	135.00	145.50	135.00	144.50	216,179
2023-12-13	136.00	136.00	135.00	135.00	66,223
2023-12-12	130.50	136.00	130.50	136.00	42,867
2023-12-11	130.50	130.50	130.00	130.50	314,024
2023-12-08	130.00	130.50	130.00	130.50	548,006
2023-12-07	126.50	130.00	126.50	130.00	379,812
2023-12-06	126.50	126.50	126.50	126.50	213,975
2023-12-05	127.50	127.50	126.50	126.50	323,546
2023-12-04	132.00	132.00	127.00	127.50	353,271
2023-12-01	136.00	136.00	132.00	132.00	362,502
2023-11-30	142.00	142.00	136.00	136.00	43,157
2023-11-29	142.50	142.50	142.00	142.00	38,243
2023-11-28	146.50	145.00	145.00	145.00	716,292
2023-11-27	146.50	146.50	146.50	146.50	275,246
2023-11-24	147.50	153.00	146.50	146.50	135,631
2023-11-23	149.50	149.50	148.50	148.50	34,571
2023-11-22	147.50	149.50	147.50	149.50	176,714
2023-11-21	147.50	145.00	142.00	145.00	128,821
2023-11-20	147.00	148.00	148.00	148.00	60,551
2023-11-17	147.00	147.00	145.00	147.00	139,545
2023-11-16	148.50	148.50	145.00	145.00	143,082
2023-11-15	148.50	153.00	148.50	148.50	86,599
2023-11-14	149.00	150.00	148.50	148.50	48,696
2023-11-13	151.50	151.50	149.00	149.00	130,976
2023-11-10	151.50	151.50	151.50	151.50	59,461
2023-11-09	149.50	152.00	149.50	151.50	71,468
2023-11-08	149.50	149.50	149.50	149.50	15,828
2023-11-07	152.50	152.50	148.50	149.50	26,402
2023-11-06	147.00	152.50	147.00	152.50	183,487
2023-11-03	149.50	149.50	147.00	147.00	74,279
2023-11-02	150.50	150.50	149.50	149.50	156,963
2023-11-01	148.50	157.50	149.50	150.50	172,790
2023-10-31	135.00	148.00	148.00	148.00	122,549
2023-10-30	132.50	135.00	132.50	132.50	30,089
2023-10-27	131.50	132.50	131.50	132.50	30,524
2023-10-26	132.50	132.50	131.00	131.50	13,989
2023-10-25	120.00	132.50	120.00	132.50	139,293
2023-10-24	112.50	112.50	112.50	112.50	11,255
2023-10-23	112.50	112.50	112.50	112.50	18,516
2023-10-20	108.50	112.50	108.50	112.50	55,904
2023-10-19	111.50	112.50	108.50	111.50	34,641
2023-10-18	107.50	111.50	107.50	111.50	100,461
2023-10-17	115.00	115.00	106.25	107.50	114,876
2023-10-16	122.50	115.00	115.00	115.00	228,327
2023-10-13	126.00	127.50	125.00	125.00	29,455
2023-10-12	127.50	127.50	127.50	127.50	17,470
2023-10-11	132.50	132.50	127.50	127.50	26,619
2023-10-10	132.50	132.50	130.00	132.50	24,984
2023-10-09	137.50	135.00	132.50	132.50	51,747
2023-10-06	137.50	137.50	137.50	137.50	10,967
2023-10-05	137.50	137.50	137.50	137.50	54,153
2023-10-04	140.00	140.00	137.50	137.50	35,723
2023-10-03	146.00	146.00	140.00	140.00	86,152
2023-10-02	146.00	146.00	146.00	146.00	25,134
2023-09-29	146.00	146.00	146.00	146.00	17,206
2023-09-28	146.00	146.00	146.00	146.00	7,829
2023-09-27	147.50	147.50	146.00	146.00	40,350
2023-09-26	141.00	150.00	150.00	150.00	87,877
2023-09-25	139.50	141.00	139.50	141.00	16,978
2023-09-22	139.50	139.50	139.50	139.50	32,539
2023-09-21	139.50	139.50	139.50	139.50	23,346
2023-09-20	140.00	140.00	140.00	140.00	15,834
2023-09-19	142.50	140.00	140.00	140.00	45,898
2023-09-18	142.50	145.00	142.50	142.50	13,729
2023-09-15	142.50	142.50	142.50	142.50	17,232
2023-09-14	142.50	142.50	142.50	142.50	68,406
2023-09-13	147.50	150.00	142.50	142.50	44,292
2023-09-12	144.00	150.00	150.00	150.00	428,773
2023-09-11	134.00	145.00	139.00	144.00	211,668
2023-09-08	132.50	132.50	132.50	132.50	50,610
2023-09-07	132.00	132.50	132.00	132.50	40,162
2023-09-06	133.00	133.00	132.50	132.50	7,554
2023-09-05	130.00	132.50	130.00	132.50	36,979
2023-09-04	131.00	132.50	130.00	132.50	84,046
2023-09-01	139.50	139.50	132.50	132.50	50,127
2023-08-31	139.50	139.50	139.50	139.50	13,787
2023-08-30	139.50	139.50	139.50	139.50	16,687
2023-08-29	139.50	139.50	139.50	139.50	13,722
2023-08-28	139.50	139.50	139.50	139.50	0
2023-08-25	139.50	139.50	139.50	139.50	8,548
2023-08-24	139.50	139.50	139.50	139.50	17,959
2023-08-23	133.00	139.50	133.00	139.50	63,327
2023-08-22	133.00	133.00	133.00	133.00	107,675
2023-08-21	133.00	133.00	133.00	133.00	5,742
2023-08-18	133.00	133.00	133.00	133.00	43,871
2023-08-17	132.50	133.00	132.50	133.00	126,824
2023-08-16	132.50	132.50	132.50	132.50	15,660
2023-08-15	132.50	132.50	132.50	132.50	4,752
2023-08-14	132.50	132.50	132.50	132.50	18,404
2023-08-11	132.50	131.00	131.00	131.00	18,274
2023-08-10	132.50	135.00	132.00	135.00	38,261
2023-08-09	132.50	132.50	132.50	132.50	65,282
2023-08-08	132.50	132.50	132.50	132.50	148,855
2023-08-07	132.50	132.50	132.50	132.50	19,594
2023-08-04	128.00	132.50	128.00	132.50	74,171
2023-08-03	130.50	130.50	128.00	128.00	171,471
2023-08-02	130.50	130.50	130.50	130.50	10,591
2023-08-01	128.00	130.50	128.00	130.50	15,367
2023-07-31	128.00	131.00	128.00	128.00	56,938
2023-07-28	132.50	132.50	128.00	128.00	114,790
2023-07-27	132.50	132.50	132.50	132.50	63,436
2023-07-26	123.50	133.50	123.50	132.50	151,093
2023-07-25	125.00	125.00	123.50	123.50	131,692
2023-07-24	125.00	120.00	120.00	120.00	909,648
2023-07-21	122.50	125.00	122.50	125.00	55,455
2023-07-20	124.00	124.00	122.50	122.50	30,368
2023-07-19	126.00	126.00	124.00	124.00	74,103
2023-07-18	128.50	125.50	125.50	125.50	93,839
2023-07-17	132.50	132.50	127.50	128.50	87,390
2023-07-14	137.50	137.50	132.50	132.50	49,365
2023-07-13	137.50	137.50	136.50	137.50	211,811
2023-07-12	137.50	137.50	137.50	137.50	13,172
2023-07-11	137.50	137.50	137.50	137.50	20,986
2023-07-10	135.00	137.50	135.00	137.50	36,189
2023-07-07	137.50	137.50	135.00	135.00	98,292
2023-07-06	143.50	142.00	137.50	142.00	318,712
2023-07-05	144.50	144.50	143.50	143.50	33,263
2023-07-04	148.50	148.50	144.50	144.50	33,960
2023-07-03	143.50	150.00	148.50	148.50	80,088
2023-06-30	143.50	146.50	143.50	143.50	18,821
2023-06-29	137.50	143.50	137.50	143.50	49,571
2023-06-28	136.50	137.50	136.50	137.50	24,651
2023-06-27	136.50	136.50	136.50	136.50	24,877
2023-06-26	135.00	135.00	135.00	135.00	32,980
2023-06-23	137.00	137.00	135.00	135.00	46,296
2023-06-22	141.00	141.00	137.00	137.00	125,361
2023-06-21	137.50	141.00	137.50	141.00	33,982
2023-06-20	135.50	140.00	126.50	137.50	1,051,851
2023-06-19	149.00	149.00	135.00	135.00	59,273
2023-06-16	151.50	147.50	145.00	145.00	79,035
2023-06-15	151.50	151.50	151.50	151.50	15,073
2023-06-14	148.00	151.50	148.00	151.50	27,059
2023-06-13	151.50	148.00	148.00	148.00	118,101
2023-06-12	151.50	151.50	151.50	151.50	17,353
2023-06-09	146.50	152.50	152.50	152.50	171,071
2023-06-08	147.00	147.00	147.00	147.00	61,380
2023-06-07	142.50	147.00	142.50	147.00	152,718
2023-06-06	143.50	144.50	143.50	144.00	77,502
2023-06-05	132.00	146.50	132.00	143.50	195,168
2023-06-02	134.00	137.50	130.00	130.00	153,712
2023-06-01	141.50	141.50	137.50	137.50	108,869
2023-05-31	142.50	142.50	142.50	142.50	87,318
2023-05-30	147.50	139.50	139.50	139.50	125,201
2023-05-29	147.50	147.50	147.50	147.50	0
2023-05-26	151.50	151.50	146.50	147.50	100,398
2023-05-25	155.00	155.00	151.50	151.50	40,371
2023-05-24	156.50	156.50	155.00	155.00	19,747
2023-05-23	157.50	157.50	157.50	157.50	11,724
2023-05-22	152.50	157.50	152.50	157.50	63,265
2023-05-19	157.50	157.50	151.50	152.50	72,439
2023-05-18	160.00	160.00	157.50	157.50	63,156
2023-05-17	160.50	160.50	160.00	160.00	540,600
2023-05-16	160.00	161.50	158.00	158.00	81,961
2023-05-15	161.50	161.50	160.00	161.50	270,681
2023-05-12	161.50	161.50	161.50	161.50	59,938
2023-05-11	162.50	159.00	159.00	159.00	27,278
2023-05-10	162.50	162.50	162.50	162.50	131,192
2023-05-09	169.00	170.00	162.50	162.50	80,455
2023-05-08	169.00	169.00	169.00	169.00	0
2023-05-05	170.50	170.50	169.00	169.00	70,460
2023-05-04	170.50	170.00	170.00	170.00	50,924
2023-05-03	169.00	170.50	164.50	170.50	44,349
2023-05-02	171.50	171.50	168.50	168.50	908,521
2023-05-01	171.50	171.50	171.50	171.50	0
2023-04-28	173.50	173.50	171.50	171.50	31,078
2023-04-27	175.50	177.50	173.50	173.50	208,563
2023-04-26	174.00	175.50	174.00	175.50	38,971
2023-04-25	160.00	172.50	160.00	172.50	90,236
2023-04-24	160.00	160.00	160.00	160.00	130,018
2023-04-21	160.00	168.50	160.00	160.00	717,961
2023-04-20	137.50	162.50	160.00	160.00	1,482,058
2023-04-19	185.00	185.00	183.50	183.50	56,382
2023-04-18	182.50	190.00	185.00	185.00	59,896
2023-04-17	190.00	190.00	190.00	190.00	65,825
2023-04-14	192.00	190.00	190.00	190.00	87,761
2023-04-13	186.50	192.00	186.50	192.00	91,925
2023-04-12	192.50	189.00	186.00	186.50	77,469
2023-04-11	192.50	192.50	192.50	192.50	48,136
2023-04-10	195.00	195.00	195.00	195.00	0
2023-04-07	195.00	195.00	195.00	195.00	0
2023-04-06	192.50	195.00	195.00	195.00	14,393
2023-04-05	197.50	195.00	192.50	195.00	41,170
2023-04-04	196.00	196.00	195.00	196.00	597,322
2023-04-03	195.50	196.50	195.00	195.00	360,014
2023-03-31	187.50	195.50	188.50	195.50	196,037
2023-03-30	190.50	190.50	187.00	187.50	212,403
2023-03-29	187.50	196.50	187.50	190.50	231,377
2023-03-28	178.00	189.00	179.50	189.00	238,054
2023-03-27	172.50	175.00	172.00	175.00	81,543
2023-03-24	172.00	172.00	172.00	172.00	69,643
2023-03-23	172.00	172.00	172.00	172.00	17,429
2023-03-22	172.00	172.50	172.00	172.00	46,500
2023-03-21	172.00	175.00	172.00	172.00	66,471
2023-03-20	172.50	172.50	172.00	172.00	52,782
2023-03-17	172.00	178.50	172.00	174.50	371,906
2023-03-16	170.00	172.00	166.50	172.00	700,587
2023-03-15	187.50	187.50	167.50	168.50	1,328,343
2023-03-14	185.00	187.50	185.00	187.50	1,435,146
2023-03-13	178.50	186.50	178.50	185.00	403,810
2023-03-10	184.00	184.00	182.50	182.50	206,195
2023-03-09	183.50	185.00	183.00	184.00	184,895
2023-03-08	182.50	187.50	183.50	183.50	1,162,274
2023-03-07	182.50	185.00	182.50	182.50	378,119
2023-03-06	182.50	184.00	184.00	184.00	245,679
2023-03-03	182.00	186.00	180.00	180.00	176,518
2023-03-02	181.00	187.50	181.00	182.00	269,454
2023-03-01	178.50	183.50	177.00	181.00	771,353
2023-02-28	165.00	178.50	165.50	178.50	252,394
2023-02-27	157.00	166.00	157.00	166.00	98,933
2023-02-24	153.00	161.00	153.00	161.00	94,374
2023-02-23	151.00	153.00	151.00	153.00	48,201
2023-02-22	151.00	151.00	151.00	151.00	10,398
2023-02-21	148.00	151.00	148.00	151.00	37,618
2023-02-20	148.00	148.00	148.00	148.00	40,271
2023-02-17	148.00	148.00	147.00	148.00	26,920
2023-02-16	155.50	149.50	145.50	148.00	251,824
2023-02-15	156.50	156.50	155.00	155.50	15,984
2023-02-14	156.50	156.50	156.50	156.50	55,132
2023-02-13	163.00	162.00	156.00	156.00	1,633,749
2023-02-10	168.50	168.50	163.00	163.00	91,630
2023-02-09	161.50	168.50	161.50	168.50	158,446
2023-02-08	158.50	166.00	158.50	166.00	83,818
2023-02-07	164.50	164.50	158.50	158.50	52,028
2023-02-06	157.50	164.50	157.50	164.00	75,868
2023-02-03	148.50	157.50	148.50	157.50	211,877
2023-02-02	155.00	147.00	147.00	147.00	187,609
2023-02-01	156.00	156.00	150.50	155.00	193,509
2023-01-31	163.00	163.00	163.00	163.00	187,874
2023-01-30	172.50	166.00	163.00	163.00	197,138
2023-01-27	171.00	180.50	172.50	172.50	676,072
2023-01-26	163.50	171.00	171.00	171.00	437,058
2023-01-25	160.00	164.00	161.50	164.00	251,358
2023-01-24	155.00	159.50	159.00	159.50	624,117
2023-01-23	152.50	155.00	152.50	155.00	215,185
2023-01-20	144.50	153.00	144.50	152.50	688,128
2023-01-19	144.50	146.50	142.00	143.00	256,158
2023-01-18	148.00	147.00	145.00	145.00	286,745
2023-01-17	154.50	154.50	148.00	148.00	175,311
2023-01-16	155.50	158.00	153.50	154.50	143,869
2023-01-13	141.00	158.00	141.00	158.00	479,393
2023-01-12	143.00	143.00	140.00	140.00	178,856
2023-01-11	145.00	146.00	139.00	141.50	369,137
2023-01-10	127.00	143.00	128.50	143.00	238,475
2023-01-09	128.00	126.00	126.00	126.00	122,106
2023-01-06	129.50	129.50	128.00	128.00	31,726
2023-01-05	123.50	134.50	129.50	129.50	197,383
2023-01-04	121.00	121.50	120.50	121.50	3,121,738
2023-01-03	123.00	123.50	121.00	121.00	280,385
2023-01-02	123.00	123.00	123.00	123.00	0
2022-12-30	122.00	123.50	122.00	123.00	54,095
2022-12-29	122.50	123.00	122.00	122.00	23,198
2022-12-28	123.00	125.00	122.50	122.50	25,975
2022-12-27	123.00	123.00	123.00	123.00	0
2022-12-26	123.00	123.00	123.00	123.00	0
2022-12-23	123.00	123.00	123.00	123.00	41,903
2022-12-22	126.50	126.50	122.50	123.00	133,153
2022-12-21	126.50	126.50	126.00	126.50	146,610
2022-12-20	124.50	126.50	124.50	124.50	141,520
2022-12-19	117.50	120.00	117.50	120.00	86,319
2022-12-16	114.50	118.00	113.00	117.50	672,549
2022-12-15	123.50	118.00	114.00	114.50	186,481
2022-12-14	123.50	125.50	123.50	123.50	111,866
2022-12-13	129.50	122.00	122.00	122.00	191,418
2022-12-12	130.50	131.00	129.50	130.50	1,115,714
2022-12-09	135.00	138.50	130.50	130.50	489,732
2022-12-08	138.50	138.50	138.50	138.50	52,622
2022-12-07	134.00	139.50	134.00	139.00	335,790
2022-12-06	132.50	139.00	131.50	136.00	429,633
2022-12-05	127.00	131.50	129.50	130.00	368,232
2022-12-02	122.00	127.00	126.00	127.00	616,766
2022-12-01	125.50	122.00	122.00	122.00	138,220
2022-11-30	114.50	126.00	114.50	125.50	3,442,658
2022-11-29	113.00	114.00	114.00	114.00	209,806
2022-11-28	110.50	115.00	113.00	114.00	309,030
2022-11-25	110.50	110.50	110.50	110.50	260,376
2022-11-24	111.00	112.00	110.00	110.50	381,041
2022-11-23	114.00	114.00	112.00	113.50	151,423
2022-11-22	111.50	114.50	111.00	114.00	698,456
2022-11-21	108.50	111.50	107.00	111.50	80,186
2022-11-18	106.00	110.00	106.00	110.00	96,565
2022-11-17	107.50	111.00	107.50	108.50	267,265
2022-11-16	106.50	112.50	107.00	110.50	783,570
2022-11-15	104.00	102.00	102.00	102.00	323,477
2022-11-14	97.00	102.00	102.00	102.00	1,207,287
2022-11-11	90.00	97.00	90.00	97.00	686,483
2022-11-10	91.00	91.00	89.00	90.00	159,431
2022-11-09	93.50	93.50	91.50	91.50	123,526
2022-11-08	91.00	95.50	91.00	93.50	398,184
2022-11-07	80.00	91.00	80.00	91.00	424,747
2022-11-04	74.00	81.00	74.00	80.00	1,194,929
2022-11-03	71.20	74.00	71.00	74.00	200,781
2022-11-02	77.50	69.40	69.40	69.40	638,147
2022-11-01	77.00	78.00	76.80	76.80	196,348
2022-10-31	77.50	77.00	76.00	77.00	141,319
2022-10-28	83.50	81.00	77.50	77.50	230,748
2022-10-27	83.50	83.50	83.50	83.50	27,147
2022-10-26	83.00	84.50	83.00	83.00	160,159
2022-10-25	86.00	86.00	82.50	83.00	158,806
2022-10-24	86.50	86.50	86.00	86.00	60,066
2022-10-21	87.00	87.00	86.50	86.50	626,366
2022-10-20	84.00	89.00	84.00	87.00	1,453,744
2022-10-19	81.50	81.00	81.00	81.00	103,995
2022-10-18	81.50	81.50	81.50	81.50	238,295
2022-10-17	82.00	82.00	81.50	81.50	40,790
2022-10-14	81.00	82.00	81.00	82.00	33,626
2022-10-13	82.50	82.50	81.00	81.00	81,598
2022-10-12	85.50	85.50	82.50	82.50	132,246
2022-10-11	85.50	85.50	84.00	85.50	107,791
2022-10-10	88.50	84.00	84.00	84.00	74,232
2022-10-07	88.50	88.50	88.50	88.50	50,460
2022-10-06	84.00	91.00	84.00	88.50	164,168
2022-10-05	85.00	85.00	83.00	84.00	289,638
2022-10-04	81.50	85.50	81.50	85.00	191,928
2022-10-03	77.00	81.50	76.00	81.50	159,297
2022-09-30	78.00	78.00	77.00	77.00	58,340
2022-09-29	77.00	78.50	77.00	78.00	1,996,623
2022-09-28	79.50	81.00	77.50	77.50	104,609
2022-09-27	79.50	79.50	79.50	79.50	4,925
2022-09-26	81.00	79.00	79.00	79.00	58,426
2022-09-23	81.00	81.00	80.00	81.00	68,984
2022-09-22	85.00	81.00	79.00	81.00	201,145
2022-09-21	88.50	85.00	84.00	84.00	1,209,952
2022-09-20	88.50	89.00	88.00	88.50	105,738
2022-09-19	88.50	88.50	88.50	88.50	0
2022-09-16	88.50	88.50	88.00	88.50	70,692
2022-09-15	88.50	90.00	90.00	88.50	97,365
2022-09-14	91.40	91.40	88.50	88.50	349,362
2022-09-13	91.00	91.00	85.50	89.00	239,736
2022-09-12	94.00	94.00	91.00	91.00	97,647
2022-09-09	93.00	94.50	93.00	94.00	246,467
2022-09-08	93.00	93.00	93.00	93.00	71,495
2022-09-07	92.50	93.00	92.00	93.00	52,697
2022-09-06	95.00	91.00	91.00	91.00	307,754
2022-09-05	99.00	96.50	95.00	95.00	197,330
2022-09-02	97.50	99.00	97.50	99.00	98,902
2022-09-01	99.00	97.50	95.50	97.50	162,001
2022-08-31	102.00	99.00	99.00	99.00	1,143,971
2022-08-30	106.50	101.00	101.00	101.00	203,312
2022-08-29	106.50	106.50	106.50	106.50	0
2022-08-26	106.00	109.50	106.00	106.50	277,021
2022-08-25	105.50	108.00	105.00	106.00	221,408
2022-08-24	111.00	111.50	105.50	105.50	236,076
2022-08-23	117.00	111.00	111.00	111.00	86,546
2022-08-22	127.50	127.50	117.00	117.00	203,516
2022-08-19	130.50	129.50	127.00	127.00	648,685
2022-08-18	130.00	131.50	130.50	130.50	43,151
2022-08-17	135.50	134.00	127.00	127.00	117,890
2022-08-16	134.00	138.00	135.00	135.50	489,273
2022-08-15	124.50	134.00	122.00	134.00	207,390
2022-08-12	138.00	137.50	123.00	123.00	946,205
2022-08-11	115.00	137.50	117.50	135.50	720,680
2022-08-10	101.00	114.00	101.00	114.00	745,484
2022-08-09	96.00	101.00	94.00	101.00	258,861
2022-08-08	95.50	96.00	95.00	96.00	162,871
2022-08-05	95.00	95.00	95.00	95.00	60,150
2022-08-04	95.50	95.50	95.00	95.00	33,223
2022-08-03	94.50	95.00	95.00	95.00	98,441
2022-08-02	96.50	93.00	93.00	93.00	66,686
2022-08-01	94.00	97.00	93.00	96.50	186,720
2022-07-29	89.00	94.00	87.20	94.00	189,557
2022-07-28	89.50	89.50	89.00	89.00	172,215
2022-07-27	91.00	91.00	91.00	91.00	233,423
2022-07-26	96.00	93.50	90.50	91.00	186,149
2022-07-25	96.00	94.00	94.00	94.00	68,550
2022-07-22	96.00	96.00	96.00	96.00	118,776
2022-07-21	95.00	97.00	94.00	94.00	196,443
2022-07-20	91.00	93.20	93.20	93.20	226,265
2022-07-19	91.00	91.50	91.00	91.00	304,461
2022-07-18	92.50	92.00	90.00	92.00	464,057
2022-07-15	95.00	93.00	92.00	92.00	228,632
2022-07-14	96.00	95.60	95.60	95.60	362,556
2022-07-13	97.00	97.00	96.50	96.50	137,107
2022-07-12	99.50	98.00	97.00	97.00	284,890
2022-07-11	98.00	100.50	98.00	98.00	166,269
2022-07-08	96.00	98.00	96.00	98.00	516,243
2022-07-07	96.00	96.80	96.80	96.80	188,970
2022-07-06	102.00	102.00	94.50	96.00	1,415,502
2022-07-05	96.50	102.00	100.00	102.00	589,378
2022-07-04	89.00	96.00	89.00	96.00	479,253
2022-07-01	85.00	90.00	88.50	90.00	1,205,533
2022-06-30	81.00	85.00	81.00	85.00	271,981
2022-06-29	81.00	86.60	81.00	81.00	653,976
2022-06-28	67.50	81.00	76.50	80.00	1,309,872
2022-06-27	69.00	70.00	68.00	68.00	205,915
2022-06-24	68.00	72.60	69.00	69.00	434,854
2022-06-23	62.00	68.40	62.00	68.40	480,377
2022-06-22	65.50	62.00	62.00	62.00	163,070
2022-06-21	65.50	67.00	66.00	66.00	157,196
2022-06-20	62.50	66.50	65.00	65.50	304,272
2022-06-17	64.50	65.50	63.00	63.00	228,470
2022-06-16	78.00	76.00	64.50	64.50	1,009,166
2022-06-15	77.50	79.00	79.00	79.00	129,615
2022-06-14	77.00	80.20	77.00	80.20	257,057
2022-06-13	76.50	81.00	76.50	77.00	496,147
2022-06-10	70.50	79.00	76.50	79.00	554,851
2022-06-09	71.50	71.00	70.00	70.50	463,185
2022-06-08	71.50	73.50	70.20	72.00	753,908
2022-06-07	61.00	71.00	70.50	71.00	2,463,127
2022-06-06	52.80	61.20	51.50	61.20	1,799,523
2022-06-03	49.60	49.60	49.60	49.60	0
2022-06-02	49.60	49.60	49.60	49.60	0
2022-06-01	47.00	50.70	46.50	49.60	2,934,269
2022-05-31	50.50	49.50	46.60	46.60	5,410,559
2022-05-30	50.50	51.00	50.00	50.00	366,869
2022-05-27	51.50	52.00	50.50	52.00	303,852
2022-05-26	52.50	52.00	51.00	51.00	198,164
2022-05-25	53.00	52.60	52.60	52.60	217,760
2022-05-24	53.00	53.00	53.00	53.00	1,771,110
2022-05-23	54.00	53.80	52.00	52.00	600,523
2022-05-20	53.00	54.00	53.50	54.00	841,381
2022-05-19	55.00	55.00	53.00	53.00	397,573
2022-05-18	55.00	56.00	53.50	55.00	530,104
2022-05-17	57.50	57.80	55.80	55.80	642,925
2022-05-16	59.50	59.50	57.50	57.50	298,131
2022-05-13	58.00	59.00	56.00	59.00	1,996,331
2022-05-12	58.00	58.00	56.50	57.00	265,402
2022-05-11	58.00	58.00	58.00	58.00	417,472
2022-05-10	56.50	58.50	56.50	58.00	534,298
2022-05-09	62.00	58.00	56.00	56.00	647,976
2022-05-06	62.50	61.00	61.00	61.00	150,563
2022-05-05	62.50	62.50	62.50	62.50	419,427
2022-05-04	66.00	66.00	62.50	62.50	605,231
2022-05-03	67.80	67.80	65.50	66.00	3,004,151
2022-05-02	67.80	67.80	67.80	67.80	0
2022-04-29	65.00	68.00	65.00	67.80	1,212,963
2022-04-28	73.00	71.00	65.00	65.00	261,206
2022-04-27	68.00	73.00	68.00	73.00	947,059
2022-04-26	75.50	80.50	74.00	79.00	501,593
2022-04-25	75.00	75.50	72.00	72.00	355,296
2022-04-22	74.00	75.00	75.00	73.50	3,120,444
2022-04-21	71.50	74.00	71.50	74.00	167,721
2022-04-20	71.00	70.00	70.00	70.00	324,221
2022-04-19	67.50	70.60	68.00	70.60	334,896
2022-04-18	67.00	67.00	67.00	67.00	0
2022-04-15	67.00	67.00	67.00	67.00	0
2022-04-14	70.50	67.00	67.00	67.00	443,511
2022-04-13	73.50	70.50	70.00	70.50	140,027
2022-04-12	74.50	74.60	71.00	73.50	274,336
2022-04-11	84.00	84.00	74.50	74.50	171,078
2022-04-08	83.00	84.00	82.50	84.00	1,413,775
2022-04-07	83.00	84.00	82.50	84.00	109,438
2022-04-06	83.00	83.00	81.50	83.00	261,232
2022-04-05	88.00	86.60	82.00	82.00	442,260
2022-04-04	73.00	87.40	87.40	87.40	362,453
2022-04-01	66.50	73.50	66.50	73.00	399,123
2022-03-31	70.00	72.20	67.00	67.00	391,621
2022-03-30	59.00	73.00	59.00	70.50	4,409,052
2022-03-29	61.00	59.60	59.60	59.60	99,638
2022-03-28	61.00	62.20	61.00	62.20	139,126
2022-03-25	63.40	63.40	60.00	60.00	585,158
2022-03-24	61.50	62.00	61.00	62.00	180,241
2022-03-23	66.00	63.00	61.50	63.00	452,654
2022-03-22	67.50	66.00	66.00	66.00	155,200
2022-03-21	66.50	69.00	69.00	69.00	648,329
2022-03-18	66.50	66.80	65.50	66.80	575,573
2022-03-17	65.50	67.00	65.00	67.00	1,138,493
2022-03-16	66.50	67.00	65.50	65.50	407,589
2022-03-15	70.00	68.50	66.50	66.50	441,354
2022-03-14	70.50	71.00	70.00	70.00	250,794
2022-03-11	72.00	72.00	72.00	70.50	272,356
2022-03-10	74.50	74.60	70.00	70.00	151,675
2022-03-09	73.50	75.00	73.50	74.50	933,696
2022-03-08	75.50	75.00	73.50	73.50	70,190
2022-03-07	80.00	82.00	76.00	76.00	107,723
2022-03-04	85.50	83.80	83.80	80.00	129,335
2022-03-03	86.50	84.00	84.00	84.00	57,640
2022-03-02	87.00	88.00	86.00	88.00	273,772
2022-03-01	89.50	90.00	87.00	87.00	79,066
2022-02-28	92.00	94.00	91.00	91.00	327,981
2022-02-25	93.40	93.40	92.00	92.00	117,357
2022-02-24	96.50	93.40	93.40	93.40	156,589
2022-02-23	98.50	96.20	96.20	96.20	40,270
2022-02-22	103.50	102.00	99.00	99.00	318,565
2022-02-21	108.50	108.50	103.00	103.50	300,789
2022-02-18	109.00	109.00	106.50	108.50	445,602
2022-02-17	109.00	109.00	109.00	109.00	682,879
2022-02-16	110.00	110.00	110.00	110.00	635,502
2022-02-15	111.00	111.00	110.00	110.00	802,439
2022-02-14	112.50	112.50	111.00	111.00	1,216,630
2022-02-11	112.50	113.00	113.00	113.00	871,301
2022-02-10	110.00	113.00	110.00	112.00	713,268
2022-02-09	107.50	110.50	110.00	110.50	1,288,059
2022-02-08	106.00	107.50	106.00	107.50	3,333,011
2022-02-07	106.50	107.50	106.00	107.50	802,793
2022-02-04	105.50	107.00	106.00	106.50	469,777
2022-02-03	94.00	105.00	94.00	105.00	5,150,540
2022-02-02	93.00	94.20	92.00	94.20	2,665,662
2022-02-01	96.00	96.00	94.00	94.00	267,702
2022-01-31	98.50	96.00	96.00	96.00	674,516
2022-01-28	104.50	105.00	96.50	100.00	984,157
2022-01-27	107.00	107.00	101.00	104.50	6,037,826
2022-01-26	175.00	116.50	107.00	107.00	2,132,723
2022-01-25	255.00	257.50	252.50	255.00	72,415
2022-01-24	257.50	260.00	252.50	252.50	209,256
2022-01-21	256.00	259.00	259.00	259.00	145,099
2022-01-20	260.00	260.00	256.50	257.50	570,774
2022-01-19	262.50	264.00	257.50	260.00	186,630
2022-01-18	264.00	264.00	260.00	260.00	420,553
2022-01-17	264.00	264.00	264.00	264.00	52,481
2022-01-14	264.00	267.00	267.00	267.00	13,549
2022-01-13	265.00	265.00	264.00	264.00	48,840
2022-01-12	267.00	267.00	260.00	265.00	103,431
2022-01-11	267.00	267.00	267.00	267.00	531,715
2022-01-10	273.00	272.00	268.00	268.00	62,537
2022-01-07	268.50	273.00	268.50	273.00	293,193
2022-01-06	268.50	268.00	268.00	268.00	94,833
2022-01-05	275.00	272.00	272.00	272.00	71,705
2022-01-04	256.00	276.50	256.00	275.00	215,162
2022-01-03	256.00	256.00	256.00	256.00	0
2021-12-31	256.00	256.00	256.00	256.00	9,489
2021-12-30	256.00	254.00	254.00	254.00	24,194
2021-12-29	257.50	257.50	253.00	256.00	319,521
2021-12-28	255.00	255.00	255.00	255.00	0
2021-12-27	255.00	255.00	255.00	255.00	0
2021-12-24	255.00	255.00	255.00	255.00	96,316
2021-12-23	258.50	260.00	260.00	260.00	120,021
2021-12-22	256.00	259.00	259.00	259.00	207,863
2021-12-21	263.00	262.00	256.00	256.00	79,972
2021-12-20	275.00	274.00	260.50	260.50	87,681
2021-12-17	278.00	278.00	268.00	268.00	283,903
2021-12-16	276.00	275.00	275.00	275.00	221,868
2021-12-15	272.50	280.00	280.00	280.00	145,093
2021-12-14	288.50	272.00	272.00	272.00	100,669
2021-12-13	287.50	288.50	287.50	288.50	246,768
2021-12-10	275.00	287.50	275.00	287.50	153,382
2021-12-09	270.50	270.00	267.00	270.00	723,396
2021-12-08	271.50	272.00	272.00	272.00	222,107
2021-12-07	245.00	264.00	264.00	264.00	688,473
2021-12-06	242.50	245.00	242.50	245.00	48,390
2021-12-03	241.50	241.50	241.50	241.50	833,813
2021-12-02	241.50	244.00	244.00	244.00	82,273
2021-12-01	241.50	241.00	241.00	241.00	71,886
2021-11-30	244.00	244.00	239.00	244.00	141,469
2021-11-29	241.50	240.00	240.00	240.00	1,323,474
2021-11-26	246.00	244.00	244.00	244.00	78,452
2021-11-25	248.00	255.00	248.00	248.00	2,325,245
2021-11-24	245.00	250.00	250.00	250.00	231,020
2021-11-23	236.00	248.00	247.00	247.00	224,795
2021-11-22	237.50	237.50	234.00	234.00	47,499
2021-11-19	244.00	233.00	233.00	233.00	48,587
2021-11-18	235.00	240.00	240.00	240.00	786,617
2021-11-17	230.50	240.00	225.00	240.00	119,756
2021-11-16	229.50	229.50	229.50	229.50	248,147
2021-11-15	232.00	232.00	224.00	224.00	95,141
2021-11-12	237.00	237.00	232.00	232.00	69,874
2021-11-11	242.00	242.00	237.00	237.00	140,102
2021-11-10	233.00	242.00	242.00	242.00	198,576
2021-11-09	230.00	233.00	229.00	229.00	801,031
2021-11-08	228.00	230.00	228.00	230.00	128,980
2021-11-05	240.00	240.00	229.00	229.00	2,575,540
2021-11-04	244.00	245.00	240.00	240.00	885,734
2021-11-03	246.00	243.00	243.00	243.00	1,001,221
2021-11-02	240.00	245.00	245.00	246.00	873,198
2021-11-01	252.50	241.00	233.50	240.00	616,633
2021-10-29	250.00	255.00	250.00	252.00	188,450
2021-10-28	243.00	255.00	243.00	255.00	360,505
2021-10-27	278.00	278.00	250.00	250.00	299,441
2021-10-26	375.00	287.00	280.00	280.00	531,570
2021-10-25	460.00	460.00	441.00	441.00	125,376
2021-10-22	460.00	447.00	447.00	447.00	20,734
2021-10-21	460.00	460.00	460.00	460.00	25,663
2021-10-20	460.00	460.00	460.00	460.00	23,411
2021-10-19	459.00	460.00	459.00	460.00	33,693
2021-10-18	459.00	459.00	459.00	459.00	168,457
2021-10-15	459.00	450.00	450.00	450.00	60,320
2021-10-14	459.00	459.00	450.00	450.00	678,068
2021-10-13	459.00	459.00	459.00	459.00	16,242
2021-10-12	455.00	466.00	450.00	466.00	19,898
2021-10-11	465.00	454.00	454.00	454.00	41,805
2021-10-08	472.00	465.00	465.00	465.00	28,682
2021-10-07	485.00	490.00	490.00	490.00	31,339
2021-10-06	486.00	486.00	485.00	485.00	18,943
2021-10-05	485.00	482.00	482.00	482.00	86,247
2021-10-04	485.00	490.00	490.00	490.00	1,070,119
2021-10-01	484.00	490.00	484.00	484.00	155,326
2021-09-30	487.00	485.00	481.00	485.00	56,443
2021-09-29	482.00	485.00	485.00	485.00	72,845
2021-09-28	482.00	480.00	474.00	480.00	35,527
2021-09-27	481.50	482.00	476.00	482.00	49,426
2021-09-24	494.00	462.00	462.00	462.00	117,397
2021-09-23	511.00	476.00	476.00	476.00	94,257
2021-09-22	515.00	476.00	476.00	476.00	101,535
2021-09-21	515.00	500.00	500.00	500.00	42,083
2021-09-20	513.00	515.00	513.00	515.00	75,358
2021-09-17	525.00	520.00	520.00	520.00	69,981
2021-09-16	525.00	525.00	525.00	525.00	81,206
2021-09-15	525.00	550.00	550.00	550.00	36,714
2021-09-14	525.00	525.00	525.00	525.00	96,642
2021-09-13	529.00	529.00	525.00	525.00	25,120
2021-09-10	538.00	526.00	526.00	526.00	171,618
2021-09-09	541.00	541.00	535.00	535.00	41,889
2021-09-08	545.00	545.00	541.00	541.00	58,348
2021-09-07	543.00	540.00	540.00	540.00	15,734
2021-09-06	552.00	552.00	543.00	543.00	162,974
2021-09-03	558.00	556.00	556.00	556.00	55,622
2021-09-02	558.00	560.00	556.00	560.00	45,892
2021-09-01	558.00	558.00	558.00	558.00	109,461
2021-08-31	570.00	570.00	560.00	560.00	129,418
2021-08-30	565.00	565.00	565.00	565.00	0
2021-08-27	535.00	565.00	535.00	565.00	109,186
2021-08-26	532.00	540.00	532.00	540.00	1,779,939
2021-08-25	522.00	540.00	540.00	540.00	35,432
2021-08-24	517.00	518.00	518.00	518.00	256,725
2021-08-23	520.00	522.00	518.00	522.00	96,422
2021-08-20	535.00	520.00	520.00	520.00	50,212
2021-08-19	535.00	540.00	540.00	540.00	31,967
2021-08-18	548.00	548.00	535.00	535.00	59,897
2021-08-17	551.00	551.00	548.00	548.00	17,172
2021-08-16	551.00	551.00	551.00	551.00	41,620
2021-08-13	552.00	552.00	551.00	551.00	32,553
2021-08-12	552.00	552.00	552.00	552.00	85,945
2021-08-11	547.00	554.00	552.00	552.00	29,867
2021-08-10	547.00	547.00	547.00	547.00	53,482
2021-08-09	543.00	548.00	548.00	548.00	187,256
2021-08-06	542.00	554.00	554.00	554.00	13,005
2021-08-05	522.00	548.00	548.00	548.00	38,919
2021-08-04	515.00	528.00	528.00	528.00	22,737
2021-08-03	512.00	508.00	508.00	508.00	34,455
2021-08-02	514.00	496.00	496.00	496.00	141,358
2021-07-30	514.00	522.00	522.00	522.00	30,990
2021-07-29	514.00	508.00	508.00	508.00	78,843
2021-07-28	514.00	495.00	495.00	495.00	19,650
2021-07-27	515.00	520.00	520.00	520.00	62,262
2021-07-26	515.00	500.00	500.00	500.00	10,211
2021-07-23	514.00	515.00	514.00	515.00	15,379
2021-07-22	511.00	520.00	512.00	514.00	30,328
2021-07-21	505.00	511.00	500.00	511.00	338,869
2021-07-20	504.00	500.00	500.00	500.00	67,289
2021-07-19	503.00	504.00	503.00	504.00	57,199
2021-07-16	497.00	493.00	493.00	493.00	45,928
2021-07-15	496.00	497.00	496.00	497.00	1,566,792
2021-07-14	501.00	500.00	500.00	500.00	32,909
2021-07-13	517.00	500.00	500.00	500.00	229,757
2021-07-12	523.00	512.00	512.00	512.00	15,022
2021-07-09	524.00	530.00	530.00	530.00	146,717
2021-07-08	510.00	532.00	510.00	532.00	42,002
2021-07-07	534.00	534.00	524.00	524.00	61,402
2021-07-06	536.00	534.00	530.00	530.00	34,327
2021-07-05	536.00	538.00	538.00	538.00	30,964
2021-07-02	534.00	546.00	546.00	546.00	80,373
2021-07-01	536.00	532.00	532.00	532.00	2,483,912
2021-06-30	545.00	530.00	530.00	530.00	81,400
2021-06-29	545.00	550.00	550.00	550.00	15,757
2021-06-28	551.00	551.00	545.00	545.00	5,044
2021-06-25	551.00	551.00	551.00	551.00	17,575
2021-06-24	551.00	560.00	560.00	560.00	26,298
2021-06-23	551.00	560.00	560.00	560.00	166,913
2021-06-22	552.00	560.00	560.00	560.00	33,259
2021-06-21	562.00	562.00	552.00	552.00	70,683
2021-06-18	559.00	536.00	536.00	536.00	18,873,102
2021-06-17	532.00	564.00	532.00	559.00	41,055
2021-06-16	566.00	558.00	558.00	558.00	27,048
2021-06-15	579.00	586.00	586.00	586.00	52,259
2021-06-14	575.00	575.00	575.00	575.00	39,096
2021-06-11	575.00	575.00	570.00	575.00	6,673
2021-06-10	575.00	570.00	570.00	570.00	175,883
2021-06-09	575.00	570.00	570.00	570.00	13,175
2021-06-08	572.00	576.00	576.00	576.00	196,396
2021-06-07	572.00	572.00	572.00	572.00	246,712
2021-06-04	572.00	576.00	576.00	576.00	29,418
2021-06-03	572.00	576.00	576.00	576.00	18,591
2021-06-02	572.00	572.00	572.00	572.00	144,134
2021-06-01	572.00	572.00	572.00	572.00	17,596
2021-05-28	572.00	572.00	572.00	572.00	70,340
2021-05-27	573.00	560.00	560.00	560.00	115,412
2021-05-26	573.00	566.00	566.00	566.00	22,139
2021-05-25	573.00	574.00	574.00	574.00	43,764
2021-05-24	576.00	576.00	573.00	573.00	129,691
2021-05-21	576.00	576.00	576.00	576.00	76,556
2021-05-20	568.00	572.00	572.00	572.00	683,617
2021-05-19	569.00	569.00	568.00	568.00	91,922
2021-05-18	565.00	569.00	565.00	569.00	32,471
2021-05-17	569.00	569.00	563.00	563.00	43,504
2021-05-14	569.00	569.00	569.00	569.00	223,466
2021-05-13	569.00	578.00	578.00	578.00	21,490
2021-05-12	569.00	570.00	570.00	570.00	43,458
2021-05-11	573.00	568.00	568.00	568.00	32,743
2021-05-10	575.00	584.00	566.00	584.00	22,605
2021-05-07	575.00	575.00	575.00	575.00	12,267
2021-05-06	582.00	578.00	578.00	578.00	357,193
2021-05-05	593.00	576.00	576.00	576.00	38,578
2021-05-04	597.00	597.00	593.00	593.00	17,722
2021-04-30	597.00	604.00	604.00	604.00	51,533
2021-04-29	603.00	603.00	597.00	597.00	26,515
2021-04-28	605.00	606.00	606.00	606.00	43,438
2021-04-27	609.00	609.00	605.00	605.00	186,509
2021-04-26	609.00	610.00	610.00	610.00	18,110
2021-04-23	608.00	609.00	608.00	609.00	416,007
2021-04-22	612.00	614.00	614.00	614.00	39,976
2021-04-21	613.00	614.00	614.00	614.00	80,134
2021-04-20	625.00	614.00	614.00	614.00	89,857
2021-04-19	604.00	621.00	604.00	616.00	69,614
2021-04-16	598.00	610.00	610.00	610.00	29,997
2021-04-15	602.00	600.00	600.00	600.00	77,243
2021-04-14	585.00	620.00	620.00	620.00	165,031
2021-04-13	585.00	592.00	592.00	592.00	39,187
2021-04-12	581.00	585.00	581.00	585.00	51,108
2021-04-09	581.00	582.00	582.00	582.00	45,883
2021-04-08	585.00	622.00	622.00	622.00	492,314
2021-04-07	585.00	604.00	604.00	604.00	18,161
2021-04-06	589.00	589.00	587.00	587.00	47,164
2021-04-01	589.00	598.00	598.00	598.00	41,567
2021-03-31	585.00	590.00	590.00	590.00	76,159
2021-03-30	585.00	594.00	594.00	594.00	14,257
2021-03-29	585.00	585.00	585.00	585.00	47,673
2021-03-26	597.00	592.00	592.00	592.00	36,399
2021-03-25	598.00	598.00	597.00	597.00	19,912
2021-03-24	598.00	598.00	598.00	598.00	708,593
2021-03-23	590.00	598.00	590.00	598.00	91,602
2021-03-22	586.00	587.00	583.00	586.00	42,756
2021-03-19	586.00	588.00	584.00	588.00	393,402
2021-03-18	585.00	586.00	585.00	586.00	12,505
2021-03-17	585.00	592.00	583.00	592.00	212,477
2021-03-16	576.00	584.00	584.00	584.00	93,788
2021-03-15	572.00	576.00	564.00	576.00	32,460
2021-03-12	552.00	572.00	552.00	572.00	35,707
2021-03-11	527.00	552.00	527.00	552.00	215,007
2021-03-10	520.00	524.00	520.00	524.00	22,473
2021-03-09	520.00	528.00	528.00	528.00	49,929
2021-03-08	520.00	524.00	524.00	524.00	351,201
2021-03-05	508.00	522.00	522.00	522.00	65,548
2021-03-04	508.00	508.00	508.00	508.00	14,478
2021-03-03	497.00	516.00	516.00	516.00	60,761
2021-03-02	492.00	500.00	494.00	500.00	458,593
2021-03-01	492.00	498.00	498.00	498.00	36,984
2021-02-26	480.00	496.00	496.00	496.00	76,888
2021-02-25	480.00	480.00	480.00	480.00	245,659
2021-02-24	498.00	482.00	482.00	482.00	130,519
2021-02-23	502.00	502.00	498.00	498.00	420,631
2021-02-22	502.00	497.00	497.00	497.00	252,460
2021-02-19	492.00	499.00	499.00	499.00	206,659
2021-02-18	492.00	490.00	490.00	490.00	36,163
2021-02-17	490.00	500.00	500.00	500.00	32,179
2021-02-16	493.00	490.00	490.00	490.00	45,369
2021-02-15	518.00	495.00	493.00	493.00	174,487
2021-02-12	521.00	500.00	500.00	500.00	26,461
2021-02-11	521.00	522.00	518.00	518.00	53,774
2021-02-10	521.00	520.00	520.00	520.00	369,003
2021-02-09	520.00	522.00	522.00	522.00	389,502
2021-02-08	520.00	520.00	520.00	520.00	131,841
2021-02-05	520.00	528.00	528.00	528.00	229,683
2021-02-04	504.00	522.00	504.00	520.00	57,024
2021-02-03	492.00	510.00	510.00	510.00	869,692
2021-02-02	508.00	498.00	498.00	498.00	504,612
2021-02-01	515.00	515.00	509.00	509.00	62,599
2021-01-29	519.00	520.00	520.00	520.00	294,348
2021-01-28	519.00	516.00	516.00	516.00	86,686
2021-01-27	515.00	522.00	510.00	519.00	68,307
2021-01-26	519.00	510.00	510.00	510.00	1,882,277
2021-01-25	542.00	542.00	514.00	514.00	67,340
2021-01-22	528.00	524.00	524.00	524.00	654,716
2021-01-21	530.00	522.00	522.00	522.00	323,116
2021-01-20	530.00	528.00	528.00	528.00	61,378
2021-01-19	538.00	526.00	526.00	526.00	25,479
2021-01-18	546.00	546.00	538.00	538.00	9,595
2021-01-15	548.00	548.00	548.00	548.00	118,320
2021-01-14	569.00	548.00	548.00	548.00	49,041
2021-01-13	574.00	574.00	569.00	569.00	319,419
2021-01-12	583.00	562.00	562.00	562.00	382,385
2021-01-11	595.00	588.00	584.00	584.00	43,586
2021-01-08	610.00	596.00	596.00	596.00	66,166
2021-01-07	597.00	610.00	597.00	610.00	171,564
2021-01-06	612.00	610.00	610.00	610.00	104,595
2021-01-05	622.00	622.00	612.00	612.00	15,518
2021-01-04	622.00	622.00	622.00	622.00	7,362
2020-12-31	627.00	646.00	646.00	646.00	39,067
2020-12-30	640.00	622.00	622.00	622.00	717,056
2020-12-29	598.00	640.00	640.00	640.00	85,626
2020-12-24	588.00	598.00	588.00	598.00	18,435
2020-12-23	583.00	588.00	576.00	588.00	64,995
2020-12-22	584.00	584.00	583.00	583.00	183,138
2020-12-21	604.00	580.00	580.00	580.00	76,101
2020-12-18	606.00	554.00	554.00	554.00	38,162
2020-12-17	607.00	614.00	608.00	614.00	379,594
2020-12-16	604.00	612.00	612.00	612.00	305,211
2020-12-15	630.00	630.00	610.00	610.00	269,411
2020-12-14	592.00	606.00	584.00	606.00	83,048
2020-12-11	602.00	590.00	590.00	590.00	52,466
2020-12-10	604.00	602.00	602.00	602.00	579,068
2020-12-09	592.00	606.00	606.00	606.00	199,175
2020-12-08	575.00	598.00	598.00	598.00	166,504
2020-12-07	595.00	595.00	575.00	575.00	34,261
2020-12-04	610.00	601.00	598.00	598.00	30,106
2020-12-03	618.00	618.00	614.00	614.00	181,864
2020-12-02	619.00	624.00	624.00	624.00	54,347
2020-12-01	607.00	619.00	607.00	619.00	22,136
2020-11-30	588.00	620.00	620.00	620.00	359,629
2020-11-27	580.00	592.00	576.00	592.00	165,416
2020-11-26	561.00	582.00	580.00	580.00	477,486
2020-11-25	580.00	581.00	568.00	568.00	318,548
2020-11-24	570.00	584.00	568.00	584.00	1,225,326
2020-11-23	523.00	533.00	528.00	533.00	64,223
2020-11-20	525.00	522.00	522.00	522.00	53,667
2020-11-19	507.00	522.00	522.00	522.00	74,162
2020-11-18	490.00	510.00	510.00	510.00	70,460
2020-11-17	478.00	488.00	478.00	488.00	53,117
2020-11-16	478.00	479.00	478.00	478.00	29,554
2020-11-13	482.00	482.00	470.00	478.00	20,413
2020-11-12	478.00	468.00	468.00	468.00	53,715
2020-11-11	454.00	475.00	475.00	475.00	636,718
2020-11-10	442.00	450.00	450.00	450.00	1,730,105
2020-11-09	408.00	442.00	408.00	442.00	61,217
2020-11-06	408.00	408.00	408.00	408.00	20,762
2020-11-05	394.00	408.00	408.00	408.00	815,416
2020-11-04	408.00	399.00	399.00	399.00	51,600
2020-11-03	402.50	408.00	402.50	408.00	58,462
2020-11-02	421.00	397.00	397.00	397.00	76,161
2020-10-30	421.00	436.00	436.00	436.00	63,676
2020-10-29	428.50	426.00	422.00	424.00	48,934
2020-10-28	442.50	442.50	428.50	428.50	15,884
2020-10-27	442.50	442.50	442.50	442.50	46,409
2020-10-26	462.50	439.00	439.00	439.00	60,505
2020-10-23	463.00	468.00	457.50	468.00	230,875
2020-10-22	463.00	460.00	460.00	460.00	357,263
2020-10-21	463.00	462.00	462.00	462.00	33,380
2020-10-20	463.00	457.00	457.00	457.00	56,523
2020-10-16	418.50	418.00	414.00	416.00	221,789
2020-10-15	426.00	420.00	420.00	420.00	55,094
2020-10-14	430.00	430.00	430.00	430.00	204,203
2020-10-13	437.50	437.50	430.00	430.00	22,683
2020-10-12	437.50	437.50	437.50	437.50	29,425
2020-10-09	423.00	442.50	423.00	437.50	57,553
2020-10-08	418.50	425.00	425.00	425.00	20,451
2020-10-07	418.50	415.00	415.00	415.00	97,408
2020-10-06	418.50	416.00	416.00	416.00	80,476
2020-10-05	417.50	418.50	417.50	418.50	17,208
2020-10-02	417.50	417.50	417.50	417.50	28,764
2020-10-01	420.00	422.00	417.50	417.50	94,458
2020-09-30	424.00	424.00	424.00	424.00	51,838
2020-09-29	425.00	440.00	440.00	440.00	47,128
2020-09-28	424.00	428.00	428.00	428.00	53,101
2020-09-25	422.50	428.00	428.00	428.00	1,054,756
2020-09-24	420.00	422.50	420.00	422.50	69,415
2020-09-23	422.50	422.50	420.00	420.00	26,535
2020-09-22	422.50	422.50	422.50	422.50	78,348
2020-09-21	445.00	445.00	420.00	422.50	289,533
2020-09-18	430.00	434.00	434.00	434.00	243,542
2020-09-17	449.00	449.00	425.00	425.00	176,106
2020-09-16	466.00	466.00	452.00	452.50	72,293
2020-09-15	474.00	470.00	470.00	470.00	106,107
2020-09-14	472.00	474.00	472.00	474.00	58,022
2020-09-11	466.00	472.00	466.00	472.00	100,806
2020-09-10	466.00	466.00	466.00	466.00	137,074
2020-09-09	454.00	466.00	454.00	466.00	87,213
2020-09-08	454.00	454.00	451.00	454.00	125,548
2020-09-07	455.00	455.00	454.00	454.00	20,598
2020-09-04	452.00	460.00	460.00	455.00	48,975
2020-09-03	452.00	452.00	452.00	452.00	19,727
2020-09-02	449.00	448.00	448.00	454.00	71,032
2020-09-01	446.00	448.00	446.00	449.00	220,808
2020-08-28	443.00	456.00	443.00	446.00	35,434
2020-08-27	425.00	445.00	422.00	443.00	90,521
2020-08-26	396.00	428.00	408.00	425.00	168,094
2020-08-25	413.00	420.00	400.00	396.00	174,144
2020-08-24	444.00	444.00	410.00	413.00	370,895
2020-08-21	462.50	460.00	451.00	439.00	148,357
2020-08-20	465.00	465.00	462.50	462.50	639,334
2020-08-19	459.50	465.00	459.50	465.00	5,875,582
2020-08-18	497.00	464.00	464.00	459.50	73,301
2020-08-17	505.00	505.00	497.00	497.00	23,973
2020-08-14	515.00	515.00	505.00	505.00	14,867
2020-08-13	517.00	517.00	510.00	515.00	87,399
2020-08-12	515.00	515.00	515.00	515.00	37,262
2020-08-11	525.00	525.00	515.00	515.00	66,101
2020-08-10	519.00	526.00	519.00	525.00	290,514
2020-08-07	520.00	520.00	512.00	519.00	28,959
2020-08-06	520.00	516.00	516.00	520.00	63,916
2020-08-05	520.00	526.00	516.00	520.00	75,759
2020-08-04	520.00	526.00	514.00	520.00	12,204
2020-08-03	525.00	524.00	524.00	520.00	35,270
2020-07-31	521.00	526.00	524.00	523.00	49,385
2020-07-30	523.00	526.00	526.00	523.00	33,678
2020-07-29	523.00	523.00	523.00	523.00	408,820
2020-07-28	502.00	520.00	520.00	523.00	328,347
2020-07-27	503.00	506.00	500.00	503.00	79,358
2020-07-24	503.00	503.00	503.00	503.00	9,137
2020-07-23	503.00	510.00	510.00	503.00	13,184
2020-07-22	503.00	503.00	503.00	503.00	14,192
2020-07-21	505.00	505.00	502.00	503.00	100,568
2020-07-20	497.00	492.00	492.00	497.00	4,854
2020-07-17	493.00	498.00	498.00	497.00	111,453
2020-07-16	488.00	495.00	490.00	493.00	57,236
2020-07-15	488.00	490.00	490.00	488.00	21,912
2020-07-14	490.00	490.00	490.00	488.00	252,187
2020-07-13	494.00	494.00	494.00	494.00	17,855
2020-07-10	496.00	496.00	494.00	494.00	30,044
2020-07-09	494.00	497.00	494.00	496.00	70,984
2020-07-08	494.00	494.00	494.00	494.00	6,802
2020-07-07	494.00	497.00	494.00	494.00	59,775
2020-07-06	490.00	494.00	490.00	494.00	42,675
2020-07-03	488.00	488.00	488.00	488.00	38,098
2020-07-02	485.00	480.00	480.00	488.00	53,868
2020-07-01	510.00	510.00	485.00	485.00	150,524
2020-06-30	528.00	528.00	508.00	532.00	26,084
2020-06-29	536.00	536.00	528.00	532.00	210,685
2020-06-26	525.00	532.00	525.00	525.00	40,606
2020-06-25	542.00	530.00	530.00	542.00	47,778
2020-06-24	542.00	542.00	542.00	542.00	30,732
2020-06-23	542.00	534.00	534.00	542.00	10,555
2020-06-22	542.00	542.00	534.00	542.00	32,026
2020-06-19	542.00	542.00	542.00	542.00	11,069
2020-06-18	542.00	540.00	540.00	542.00	18,053
2020-06-17	540.00	542.00	540.00	540.00	57,294
2020-06-16	543.00	543.00	540.00	540.00	160,430
2020-06-15	558.00	558.00	543.00	543.00	609,430
2020-06-12	582.00	582.00	564.00	564.00	42,577
2020-06-11	586.00	586.00	582.00	582.00	8,808
2020-06-10	586.00	586.00	586.00	586.00	27,840
2020-06-09	586.00	586.00	586.00	586.00	5,654
2020-06-08	587.00	587.00	586.00	586.00	36,140
2020-06-05	582.00	590.00	582.00	587.00	95,300
2020-06-04	570.00	584.00	570.00	582.00	95,393
2020-06-03	590.00	590.00	576.00	576.00	46,137
2020-06-02	562.00	586.00	562.00	586.00	91,274
2020-06-01	562.00	565.00	562.00	562.00	53,862
2020-05-29	537.00	561.00	537.00	537.00	49,439
2020-05-28	537.00	537.00	537.00	537.00	114,231
2020-05-27	537.00	537.00	537.00	537.00	62,753
2020-05-26	535.00	537.00	535.00	537.00	12,349
2020-05-22	537.00	537.00	537.00	537.00	4,269
2020-05-21	535.00	537.00	535.00	537.00	9,624
2020-05-20	537.00	537.00	535.00	535.00	26,113
2020-05-19	537.00	538.00	536.00	537.00	207,839
2020-05-18	535.00	537.00	535.00	537.00	61,704
2020-05-15	535.00	535.00	535.00	535.00	343,162
2020-05-14	537.00	530.00	530.00	535.00	49,444
2020-05-13	548.00	548.00	537.00	537.00	268,171
2020-05-12	548.00	540.00	540.00	548.00	23,632
2020-05-11	549.00	549.00	548.00	548.00	16,875
2020-05-07	531.00	546.00	542.00	549.00	62,608
2020-05-06	530.00	536.00	536.00	531.00	38,369
2020-05-05	530.00	530.00	530.00	530.00	10,802
2020-05-04	530.00	530.00	530.00	530.00	9,687
2020-05-01	528.00	530.00	528.00	530.00	25,481
2020-04-30	545.00	545.00	524.00	554.00	241,208
2020-04-29	553.00	552.00	552.00	554.00	701,332
2020-04-28	559.00	559.00	554.00	560.00	98,666
2020-04-27	538.00	556.00	550.00	560.00	78,257
2020-04-24	536.00	536.00	536.00	536.00	95,223
2020-04-23	536.00	536.00	536.00	536.00	205,906
2020-04-22	530.00	536.00	530.00	530.00	20,254
2020-04-21	519.00	530.00	512.00	530.00	491,282
2020-04-20	546.00	546.00	519.00	519.00	141,743
2020-04-17	546.00	546.00	538.00	546.00	81,708
2020-04-16	546.00	544.00	544.00	546.00	35,817
2020-04-15	553.00	544.00	544.00	546.00	48,205
2020-04-14	561.00	561.00	552.00	561.00	26,871
2020-04-09	535.00	558.00	558.00	561.00	174,638
2020-04-08	518.00	544.00	544.00	535.00	30,572
2020-04-07	506.00	516.00	506.00	506.00	443,383
2020-04-06	502.00	514.00	499.00	497.00	74,336
2020-04-03	499.00	499.00	499.00	497.00	0
2020-04-03	499.00	497.00	497.00	497.00	104,164
2020-04-02	498.00	497.00	497.00	497.00	66,743
2020-04-02	498.00	499.00	494.00	498.00	41,940
2020-04-01	507.00	514.00	514.00	514.00	168,778
2020-04-01	507.00	507.00	498.00	509.00	146,825
2020-03-31	490.00	513.00	490.00	490.00	305,738
2020-03-30	499.00	499.00	488.50	502.00	195,454
2020-03-27	508.00	510.00	500.00	508.00	223,010
2020-03-26	450.00	520.00	450.00	445.00	271,730
2020-03-25	376.50	397.50	375.00	385.00	95,749
2020-03-24	361.50	377.50	361.50	355.00	27,253
2020-03-23	400.00	400.00	342.50	390.00	136,956
2020-03-20	306.00	372.00	306.00	306.00	78,993
2020-03-19	306.00	306.00	305.00	306.00	223,938
2020-03-18	350.00	352.00	301.00	359.50	101,567
2020-03-17	479.00	479.00	427.00	470.00	141,540
2020-03-16	652.00	652.00	505.00	657.00	97,858
2020-03-13	669.00	669.00	657.00	667.00	45,857
2020-03-12	716.00	720.00	702.00	724.00	32,911
2020-03-11	714.00	724.00	714.00	712.00	154,585
2020-03-10	705.00	712.00	705.00	705.00	46,028
2020-03-09	737.00	737.00	705.00	746.00	47,781
2020-03-06	755.00	755.00	746.00	746.00	271,218
2020-03-05	763.00	763.00	754.00	763.00	65,809
2020-03-04	748.00	764.00	747.00	750.00	502,367
2020-03-03	743.00	754.00	744.00	742.00	109,010
2020-03-02	729.00	742.00	726.00	724.00	104,085
2020-02-28	706.00	715.00	695.00	711.00	178,292
2020-02-27	707.00	707.00	706.00	712.00	56,228
2020-02-26	727.00	712.00	710.00	727.00	1,720,792
2020-02-25	724.00	727.00	724.00	724.00	2,448,300
2020-02-24	724.00	724.00	722.00	724.00	225,630
2020-02-21	722.00	724.00	722.00	724.00	131,876
2020-02-20	718.00	732.00	732.00	722.00	184,691
2020-02-19	714.00	720.00	720.00	718.00	240,221
2020-02-18	714.00	710.00	710.00	714.00	146,601
2020-02-17	716.00	710.00	710.00	714.00	652,928
2020-02-14	720.00	704.00	704.00	720.00	353,802
2020-02-13	727.00	722.00	722.00	720.00	194,076
2020-02-12	745.00	726.00	726.00	727.00	495,109
2020-02-11	754.00	754.00	742.00	745.00	131,512
2020-02-10	764.00	764.00	754.00	754.00	92,689
2020-02-07	765.00	764.00	764.00	764.00	165,470
2020-02-06	766.00	766.00	766.00	765.00	116,957
2020-02-05	766.00	768.00	768.00	766.00	136,965
2020-02-04	778.00	766.00	764.00	766.00	353,080
2020-02-03	776.00	780.00	774.00	778.00	150,267
2020-01-31	766.00	775.00	766.00	766.00	107,481
2020-01-30	757.00	766.00	757.00	766.00	399,266
2020-01-29	756.00	757.00	756.00	757.00	35,950
2020-01-28	752.00	760.00	752.00	756.00	33,031
2020-01-27	753.00	753.00	752.00	752.00	233,386
2020-01-24	753.00	756.00	756.00	753.00	267,602
2020-01-23	760.00	760.00	753.00	753.00	233,918
2020-01-22	742.00	760.00	752.00	758.00	306,674
2020-01-21	698.00	743.00	738.00	742.00	1,101,160
2020-01-20	690.00	690.00	689.00	689.00	24,530
2020-01-17	689.00	710.00	688.00	689.00	44,900
2020-01-16	689.00	689.00	689.00	689.00	7,349
2020-01-15	695.00	695.00	687.00	689.00	51,152
2020-01-14	697.00	694.00	694.00	695.00	31,633
2020-01-13	698.00	700.00	700.00	697.00	60,349
2020-01-10	702.00	694.00	694.00	698.00	24,317
2020-01-09	704.00	710.00	710.00	702.00	18,298
2020-01-08	702.00	704.00	702.00	703.00	53,149
2020-01-07	704.00	702.00	702.00	702.00	53,791
2020-01-06	710.00	708.00	708.00	704.00	21,130
2020-01-03	710.00	710.00	709.00	710.00	20,743
2020-01-02	712.00	713.00	710.00	710.00	18,759
2019-12-31	717.00	717.00	712.00	712.00	29,264
2019-12-30	714.00	722.00	718.00	719.00	242,425
2019-12-27	711.00	714.00	711.00	714.00	118,939
2019-12-24	709.00	711.00	709.00	711.00	46,707
2019-12-23	703.00	708.00	708.00	709.00	51,847
2019-12-20	702.00	704.00	704.00	703.00	68,989
2019-12-19	698.00	702.00	698.00	702.00	182,019
2019-12-18	697.00	700.00	700.00	698.00	23,699
2019-12-17	697.00	697.00	697.00	697.00	34,987
2019-12-16	698.00	700.00	700.00	697.00	246,006
2019-12-13	679.00	698.00	698.00	697.00	78,660
2019-12-12	662.00	680.00	680.00	677.00	94,084
2019-12-11	656.00	662.00	652.00	662.00	171,806
2019-12-10	653.00	656.00	653.00	656.00	30,923
2019-12-09	656.00	656.00	653.00	653.00	102,878
2019-12-06	656.00	656.00	656.00	656.00	7,830
2019-12-05	657.00	657.00	656.00	659.00	136,000
2019-12-04	659.00	660.00	660.00	659.00	145,391
2019-12-03	659.00	659.00	659.00	659.00	29,535
2019-12-02	658.00	662.00	659.00	659.00	88,856
2019-11-29	658.00	660.00	660.00	658.00	369,688
2019-11-28	658.00	660.00	658.00	658.00	27,523
2019-11-27	643.00	660.00	654.00	658.00	125,167
2019-11-26	651.00	660.00	660.00	642.00	153,358
2019-11-25	644.00	648.00	644.00	648.00	42,861
2019-11-22	643.00	662.00	662.00	644.00	20,517
2019-11-21	642.00	643.00	642.00	643.00	20,140
2019-11-20	644.00	638.00	638.00	642.00	111,995
2019-11-19	647.00	642.00	642.00	644.00	67,866
2019-11-18	654.00	646.00	646.00	647.00	49,818
2019-11-15	655.00	652.00	652.00	654.00	32,441
2019-11-14	655.00	656.00	656.00	655.00	155,960
2019-11-13	655.00	652.00	652.00	655.00	14,356
2019-11-12	656.00	654.00	654.00	655.00	46,621
2019-11-11	655.00	656.00	655.00	656.00	56,932
2019-11-08	655.00	655.00	655.00	655.00	125,050
2019-11-07	656.00	656.00	655.00	656.00	154,651
2019-11-06	657.00	658.00	658.00	656.00	113,080
2019-11-05	647.00	657.00	647.00	657.00	40,967
2019-11-04	635.00	647.00	635.00	647.00	83,419
2019-11-01	633.00	660.00	660.00	634.00	58,056
2019-10-31	621.00	630.00	630.00	633.00	48,550
2019-10-30	620.00	620.00	620.00	621.00	81,450
2019-10-29	621.00	621.00	620.00	621.00	24,399
2019-10-28	620.00	620.00	620.00	621.00	22,691
2019-10-25	620.00	620.00	620.00	620.00	10,307
2019-10-24	619.00	620.00	618.00	620.00	11,065
2019-10-23	618.00	620.00	620.00	619.00	112,468
2019-10-22	622.00	618.00	618.00	618.00	25,140
2019-10-21	623.00	623.00	622.00	622.00	20,484
2019-10-18	622.00	623.00	622.00	623.00	19,713
2019-10-17	618.00	620.00	620.00	623.00	47,637
2019-10-16	616.00	616.00	616.00	616.00	28,844
2019-10-15	618.00	618.00	616.00	616.00	31,568
2019-10-14	618.00	616.00	616.00	618.00	28,508
2019-10-11	619.00	620.00	620.00	618.00	69,254
2019-10-10	608.00	616.00	608.00	616.00	77,174
2019-10-09	610.00	610.00	610.00	616.00	69,103
2019-10-08	612.00	613.00	610.00	610.00	112,543
2019-10-07	608.00	612.00	606.00	612.00	101,641
2019-10-04	602.00	609.00	602.00	608.00	36,002
2019-10-03	605.00	610.00	610.00	605.00	49,164
2019-10-02	606.00	620.00	605.00	605.00	72,378
2019-10-01	606.00	606.00	606.00	606.00	29,349
2019-09-30	600.00	616.00	616.00	606.00	30,842
2019-09-27	600.00	600.00	600.00	600.00	26,593
2019-09-26	600.00	600.00	600.00	600.00	259,123
2019-09-25	601.00	601.00	600.00	600.00	8,629
2019-09-24	598.00	601.00	598.00	601.00	743,213
2019-09-23	598.00	598.00	598.00	598.00	21,994
2019-09-20	598.00	598.00	598.00	598.00	171,273
2019-09-19	598.00	596.00	596.00	598.00	82,866
2019-09-18	596.00	598.00	598.00	598.00	150,642
2019-09-17	596.00	596.00	596.00	596.00	163,840
2019-09-16	591.00	596.00	596.00	596.00	124,850
2019-09-13	591.00	591.00	591.00	591.00	65,661
2019-09-12	590.00	590.00	590.00	590.00	15,307
2019-09-11	593.00	593.00	590.00	590.00	33,013
2019-09-10	594.00	594.00	593.00	593.00	21,549
2019-09-09	592.00	590.00	590.00	594.00	25,619
2019-09-06	593.00	593.00	592.00	592.00	67,975
2019-09-05	593.00	593.00	593.00	593.00	27,557
2019-09-04	592.00	593.00	592.00	593.00	34,395
2019-09-03	590.00	592.00	590.00	592.00	27,235
2019-09-02	590.00	590.00	590.00	590.00	41,692
2019-08-30	592.00	592.00	590.00	590.00	80,691
2019-08-29	593.00	593.00	592.00	593.00	6,980
2019-08-28	603.00	603.00	593.00	593.00	56,723
2019-08-27	588.00	590.00	590.00	586.00	40,666
2019-08-23	584.00	584.00	584.00	584.00	33,976
2019-08-22	584.00	584.00	584.00	584.00	524,159
2019-08-21	585.00	585.00	584.00	584.00	287,320
2019-08-20	585.00	585.00	582.00	585.00	102,313
2019-08-19	585.00	582.00	582.00	585.00	17,482
2019-08-16	584.00	584.00	584.00	585.00	760,412
2019-08-15	584.00	584.00	584.00	584.00	914,831
2019-08-14	584.00	584.00	584.00	584.00	57,827
2019-08-13	586.00	586.00	583.00	584.00	636,201
2019-08-12	584.00	586.00	582.00	586.00	611,213
2019-08-09	584.00	584.00	584.00	584.00	16,470
2019-08-08	583.00	584.00	583.00	584.00	1,648,369
2019-08-07	583.00	583.00	583.00	583.00	394,637
2019-08-06	582.00	583.00	582.00	583.00	41,297
2019-08-05	586.00	586.00	582.00	582.00	109,806
2019-08-02	587.00	587.00	586.00	587.00	90,496
2019-08-01	593.00	593.00	587.00	587.00	278,817
2019-07-31	594.00	592.00	592.00	594.00	18,352
2019-07-30	586.00	594.00	586.00	594.00	684,271
2019-07-29	586.00	586.00	586.00	586.00	63,645
2019-07-26	586.00	586.00	582.00	586.00	153,170
2019-07-25	586.00	586.00	586.00	586.00	98,443
2019-07-24	586.00	586.00	586.00	586.00	116,956
2019-07-23	587.00	587.00	585.00	586.00	36,972
2019-07-22	586.00	587.00	586.00	587.00	32,981
2019-07-19	587.00	587.00	586.00	586.00	75,882
2019-07-18	588.00	588.00	586.00	587.00	51,432
2019-07-17	589.00	590.00	585.00	588.00	81,663
2019-07-16	589.00	591.00	589.00	591.00	35,430
2019-07-15	588.00	589.00	588.00	589.00	27,816
2019-07-12	588.00	588.00	588.00	588.00	19,317
2019-07-11	583.00	588.00	580.00	588.00	67,326
2019-07-10	577.00	583.00	577.00	583.00	61,298
2019-07-09	581.00	581.00	577.00	577.00	206,678
2019-07-08	588.00	588.00	581.00	581.00	153,902
2019-07-05	590.00	590.00	590.00	590.00	353,004
2019-07-04	597.00	590.00	590.00	590.00	291,914
2019-07-03	597.00	602.00	596.00	597.00	34,659
2019-07-02	606.00	606.00	597.00	597.00	40,632
2019-07-01	610.00	610.00	606.00	606.00	172,609
2019-06-28	613.00	606.00	606.00	610.00	359,450
2019-06-27	614.00	614.00	613.00	613.00	30,841
2019-06-26	614.00	616.00	613.00	614.00	141,829
2019-06-25	618.00	620.00	614.00	614.00	86,039
2019-06-24	617.00	618.00	617.00	618.00	26,563
2019-06-21	618.00	618.00	615.00	618.00	64,886
2019-06-20	618.00	620.00	620.00	618.00	67,288
2019-06-19	617.00	618.00	617.00	618.00	81,758
2019-06-18	612.00	617.00	611.00	617.00	56,931
2019-06-17	613.00	612.00	612.00	612.00	132,322
2019-06-14	616.00	617.00	613.00	613.00	74,582
2019-06-13	608.00	629.00	608.00	616.00	1,452,976
2019-06-12	606.00	610.00	606.00	608.00	198,345
2019-06-11	608.00	619.00	598.00	606.00	533,074
2019-06-10	600.00	611.00	600.00	604.00	134,961
2019-06-07	602.00	602.00	598.00	599.00	52,552
2019-06-06	596.00	608.00	596.00	602.00	106,863
2019-06-05	586.00	594.00	594.00	596.00	77,319
2019-06-04	586.00	586.00	586.00	586.00	72,903
2019-06-03	589.00	589.00	586.00	586.00	181,839
2019-05-31	590.00	590.00	589.00	590.00	307,243
2019-05-30	578.00	588.00	588.00	590.00	66,973
2019-05-29	579.00	582.00	582.00	578.00	42,094
2019-05-28	581.00	586.00	586.00	578.00	90,224
2019-05-24	581.00	583.00	581.00	581.00	39,910
2019-05-23	584.00	584.00	581.00	581.00	25,059
2019-05-22	584.00	584.00	584.00	584.00	39,961
2019-05-21	584.00	584.00	584.00	584.00	52,287
2019-05-20	586.00	586.00	584.00	584.00	51,161
2019-05-17	587.00	587.00	585.00	586.00	120,717
2019-05-16	590.00	580.00	580.00	587.00	73,636
2019-05-15	598.00	598.00	590.00	590.00	57,640
2019-05-14	598.00	598.00	598.00	598.00	31,910
2019-05-13	597.00	598.00	598.00	598.00	362,463
2019-05-10	599.00	599.00	598.00	598.00	18,644
2019-05-09	599.00	600.00	598.00	600.00	21,011
2019-05-08	602.00	602.00	599.00	599.00	35,072
2019-05-07	607.00	607.00	599.00	599.00	61,774

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131