Itm Power Share History

Itm Power Share Price history. The following table shows end-of-day data ITM historical share prices for Itm Power, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	50.75	50.75	49.56	50.00	1,334,182
2024-04-24	49.26	51.85	49.26	50.55	1,098,628
2024-04-23	51.30	52.15	49.96	51.55	1,097,093
2024-04-22	50.00	51.95	50.00	51.25	898,750
2024-04-19	49.02	51.40	49.02	51.40	1,092,109
2024-04-18	49.10	51.05	48.70	50.20	1,499,686
2024-04-17	52.85	52.85	49.74	50.45	1,299,625
2024-04-16	50.40	52.20	48.50	51.05	2,454,639
2024-04-15	52.40	52.85	50.55	50.75	2,155,443
2024-04-12	53.60	54.55	52.10	52.45	1,557,727
2024-04-11	55.00	55.20	53.00	54.00	1,831,899
2024-04-10	54.90	55.00	52.00	52.35	1,946,785
2024-04-09	55.50	56.05	53.75	53.95	1,607,581
2024-04-08	53.40	56.45	52.95	56.40	1,788,012
2024-04-05	52.65	54.80	52.65	53.45	953,775
2024-04-04	55.15	56.55	53.45	54.65	1,305,142
2024-04-03	52.30	54.60	51.55	54.25	1,360,713
2024-04-02	53.70	55.50	52.10	52.55	1,759,246
2024-04-01	53.72	53.72	53.72	53.72	0
2024-03-29	53.72	53.72	53.72	53.72	0
2024-03-28	55.00	55.00	51.70	53.72	1,372,024
2024-03-27	52.40	54.42	51.42	53.84	1,372,796
2024-03-26	51.00	52.44	51.00	52.42	790,287
2024-03-25	51.42	52.70	51.04	52.10	1,084,970
2024-03-22	54.30	54.62	51.64	52.14	1,409,525
2024-03-21	51.84	54.38	51.84	53.62	1,363,879
2024-03-20	51.96	53.20	51.12	51.84	1,255,658
2024-03-19	53.50	54.26	51.88	52.78	1,298,406
2024-03-18	53.50	55.44	53.50	54.00	1,364,141
2024-03-15	54.02	55.98	54.02	55.28	2,158,566
2024-03-14	54.00	55.58	53.86	54.96	1,109,372
2024-03-13	54.00	55.00	53.52	54.20	689,019
2024-03-12	54.22	55.52	53.06	54.36	1,380,144
2024-03-11	55.02	57.56	54.90	54.92	1,151,784
2024-03-08	57.04	57.12	54.52	55.30	1,461,082
2024-03-07	55.64	59.00	55.64	57.12	1,462,266
2024-03-06	54.18	57.24	53.22	56.02	1,627,316
2024-03-05	54.00	54.86	53.02	54.46	877,992
2024-03-04	55.16	55.20	53.60	54.00	847,669
2024-03-01	54.88	56.02	53.28	55.24	1,298,979
2024-02-29	53.74	57.26	53.00	54.06	2,048,135
2024-02-28	56.94	56.94	53.50	53.56	1,883,907
2024-02-27	53.52	54.90	53.26	54.84	1,015,889
2024-02-26	56.32	58.00	53.20	54.24	2,058,952
2024-02-23	55.04	56.48	54.32	55.00	1,853,865
2024-02-22	59.96	59.96	55.60	56.00	1,902,389
2024-02-21	59.22	61.60	58.00	58.76	1,531,913
2024-02-20	59.90	60.76	58.68	59.78	1,172,760
2024-02-19	62.00	62.08	58.56	59.54	2,397,605
2024-02-16	64.34	65.56	60.86	61.62	2,060,797
2024-02-15	64.36	65.50	62.50	63.98	2,116,700
2024-02-14	64.10	66.50	61.08	63.58	2,359,826
2024-02-13	63.42	68.16	63.12	63.12	7,994,267
2024-02-12	58.22	64.00	58.12	63.48	3,722,300
2024-02-09	61.32	62.58	58.50	58.72	1,803,522
2024-02-08	63.36	63.36	60.62	61.32	1,923,377
2024-02-07	65.00	65.00	60.06	61.12	2,795,043
2024-02-06	66.30	67.20	60.10	62.56	8,036,166
2024-02-05	63.70	70.68	62.56	65.92	10,312,080
2024-02-02	59.92	66.98	56.18	61.68	7,941,882
2024-02-01	61.80	61.80	55.14	58.36	8,048,566
2024-01-31	48.50	63.48	48.50	59.60	27,929,262
2024-01-30	47.00	48.43	46.30	47.89	2,618,390
2024-01-29	44.80	47.97	44.42	46.88	2,695,039
2024-01-26	45.00	47.27	45.00	47.06	1,473,286
2024-01-25	50.00	50.00	46.25	46.61	2,192,215
2024-01-24	45.38	51.00	45.08	48.69	3,966,310
2024-01-23	43.93	46.68	43.93	45.38	2,924,270
2024-01-22	47.00	47.46	43.20	45.12	5,047,728
2024-01-19	51.36	51.72	46.87	46.95	3,631,899
2024-01-18	49.00	53.18	49.00	51.04	3,046,314
2024-01-17	51.00	51.82	49.13	50.24	2,399,207
2024-01-16	51.00	53.30	51.00	51.60	1,034,461
2024-01-15	54.00	54.00	51.70	52.86	1,458,357
2024-01-12	51.30	52.90	51.02	51.92	1,104,679
2024-01-11	54.04	54.56	51.20	51.28	1,766,397
2024-01-10	53.00	54.46	53.00	53.88	729,594
2024-01-09	53.00	55.78	53.00	54.78	1,178,596
2024-01-08	54.40	55.00	53.12	54.20	1,334,532
2024-01-05	57.30	57.30	54.56	54.56	1,555,114
2024-01-04	57.00	57.88	55.52	57.26	1,120,676
2024-01-03	59.00	60.16	56.64	57.50	1,329,764
2024-01-02	60.06	60.96	58.20	59.80	844,312
2024-01-01	59.40	59.40	59.40	59.40	0
2023-12-29	60.00	60.94	59.34	59.40	542,345
2023-12-28	61.46	62.62	59.22	60.44	1,736,760
2023-12-27	56.82	61.80	56.82	61.28	2,024,836
2023-12-26	57.34	57.34	57.34	57.34	0
2023-12-25	57.34	57.34	57.34	57.34	0
2023-12-22	56.86	59.52	56.06	57.34	459,552
2023-12-21	57.62	58.44	55.38	57.76	1,586,344
2023-12-20	58.50	59.10	57.06	57.62	1,246,398
2023-12-19	56.18	58.20	56.00	57.38	1,540,460
2023-12-18	56.00	57.00	55.02	56.00	1,567,746
2023-12-15	55.60	59.66	55.60	57.36	3,204,237
2023-12-14	51.84	55.82	51.34	55.62	4,876,141
2023-12-13	51.00	52.22	49.33	49.33	2,564,656
2023-12-12	56.04	56.04	49.72	50.68	4,185,675
2023-12-11	58.00	60.00	53.32	53.46	4,552,993
2023-12-08	55.12	58.44	54.56	55.80	2,509,139
2023-12-07	57.00	57.32	54.88	55.18	1,513,681
2023-12-06	57.86	58.88	55.48	56.00	3,035,658
2023-12-05	60.40	62.10	56.52	59.92	3,746,664
2023-12-04	53.00	63.96	52.00	60.46	9,112,476
2023-12-01	51.00	52.56	48.53	51.54	3,797,126
2023-11-30	53.90	53.90	51.24	51.28	2,421,066
2023-11-29	54.36	54.36	51.40	52.50	1,585,080
2023-11-28	54.74	55.58	51.80	52.82	2,670,903
2023-11-27	54.00	56.92	54.00	55.16	1,031,138
2023-11-24	56.00	56.12	54.10	55.50	866,374
2023-11-23	54.94	55.86	54.40	55.36	906,084
2023-11-22	55.14	56.88	53.46	54.66	1,881,194
2023-11-21	58.00	58.50	54.70	55.04	2,886,471
2023-11-20	57.00	60.14	55.84	58.60	2,199,207
2023-11-17	55.20	57.54	55.20	56.08	5,412,004
2023-11-16	60.98	60.98	55.22	55.62	2,256,022
2023-11-15	61.00	62.02	59.50	59.62	2,727,404
2023-11-14	57.08	60.00	56.22	59.58	2,255,526
2023-11-13	58.00	59.36	57.06	57.06	3,739,392
2023-11-10	61.00	62.22	56.70	57.56	2,502,536
2023-11-09	63.00	63.00	61.00	61.86	1,369,855
2023-11-08	64.32	64.74	61.98	61.98	1,627,585
2023-11-07	67.00	67.00	63.10	63.90	1,002,977
2023-11-06	67.00	68.00	64.06	64.08	1,035,697
2023-11-03	66.02	68.98	65.32	66.82	2,090,678
2023-11-02	65.98	69.50	65.52	65.74	3,072,473
2023-11-01	62.54	65.00	62.54	65.00	858,453
2023-10-31	65.00	65.74	62.50	64.62	1,309,340
2023-10-30	65.00	65.00	63.02	64.20	223,198
2023-10-27	67.00	67.00	63.20	64.20	1,307,930
2023-10-26	63.68	65.72	63.64	64.06	878,201
2023-10-25	68.00	68.02	63.54	64.74	2,017,066
2023-10-24	68.00	69.36	67.30	68.00	1,091,729
2023-10-23	65.00	68.66	63.56	67.98	1,919,233
2023-10-20	69.60	69.92	65.28	66.48	2,871,319
2023-10-19	70.26	71.46	69.42	69.76	724,079
2023-10-18	73.00	73.04	71.00	71.50	1,242,284
2023-10-17	72.90	73.82	70.54	72.96	1,211,771
2023-10-16	72.78	74.06	70.04	71.50	1,896,752
2023-10-13	68.00	71.14	68.00	69.24	1,059,968
2023-10-12	70.40	75.24	68.22	69.36	1,432,772
2023-10-11	74.06	74.50	71.00	71.70	1,031,895
2023-10-10	71.00	75.88	71.00	72.96	1,098,335
2023-10-09	75.00	77.00	72.04	72.60	1,811,086
2023-10-06	76.50	77.40	72.02	76.10	1,824,513
2023-10-05	76.00	76.94	72.14	76.00	819,110
2023-10-04	72.86	73.98	70.20	72.80	1,057,900
2023-10-03	73.20	74.18	71.24	72.42	945,746
2023-10-02	77.26	77.26	73.18	74.06	635,664
2023-09-29	77.02	78.04	75.38	75.42	800,383
2023-09-28	74.54	76.36	73.14	74.94	884,277
2023-09-27	73.80	76.90	73.62	76.40	1,011,719
2023-09-26	78.00	78.00	73.20	73.62	1,459,273
2023-09-25	77.52	78.60	76.34	77.30	1,227,169
2023-09-22	84.88	84.88	77.68	78.06	1,259,842
2023-09-21	82.66	84.32	80.90	81.10	1,303,947
2023-09-20	79.84	83.40	78.36	82.68	2,067,695
2023-09-19	79.04	79.98	77.00	78.78	1,257,520
2023-09-18	81.38	84.94	78.36	78.70	1,563,398
2023-09-15	82.12	85.62	81.42	83.66	2,172,193
2023-09-14	81.50	81.66	78.16	81.66	794,236
2023-09-13	83.00	83.00	77.64	80.54	1,013,621
2023-09-12	80.00	80.50	78.74	79.50	622,262
2023-09-11	83.00	83.00	78.48	79.04	1,191,516
2023-09-08	80.00	82.98	79.06	80.00	662,692
2023-09-07	80.02	81.38	78.68	79.00	1,223,694
2023-09-06	86.60	86.60	81.30	81.52	1,002,852
2023-09-05	83.00	84.94	82.62	83.50	1,188,230
2023-09-04	83.42	85.66	83.02	83.90	674,209
2023-09-01	88.00	89.58	83.10	83.44	2,491,360
2023-08-31	87.32	90.72	87.32	88.00	3,362,238
2023-08-30	88.70	89.50	87.56	89.38	1,007,816
2023-08-29	90.00	91.00	86.74	88.78	2,592,832
2023-08-28	90.06	90.06	90.06	90.06	0
2023-08-25	92.78	92.78	89.48	90.06	655,977
2023-08-24	93.70	93.70	89.58	90.00	1,138,995
2023-08-23	94.00	94.00	90.80	91.20	1,455,126
2023-08-22	90.78	93.28	90.00	90.20	733,852
2023-08-21	90.50	92.00	89.62	90.00	1,603,260
2023-08-18	92.00	92.00	87.02	91.14	1,823,316
2023-08-17	89.22	92.20	87.10	90.38	3,352,161
2023-08-16	96.20	96.20	85.10	87.12	7,661,817
2023-08-15	97.00	99.00	94.68	97.00	4,163,728
2023-08-14	97.96	98.00	95.56	96.12	2,515,316
2023-08-11	96.62	98.24	94.58	96.68	4,173,842
2023-08-10	95.32	97.60	94.20	97.00	1,887,091
2023-08-09	93.58	96.08	93.58	95.14	2,672,201
2023-08-08	90.00	94.10	89.20	93.00	1,528,273
2023-08-07	90.66	92.86	89.60	89.88	888,864
2023-08-04	91.00	91.70	89.52	90.86	1,198,486
2023-08-03	88.52	91.58	88.32	90.68	1,373,559
2023-08-02	90.00	92.94	89.04	90.00	1,978,530
2023-08-01	94.54	94.72	90.24	91.00	523,965
2023-07-31	90.60	94.30	90.60	92.58	909,200
2023-07-28	96.50	96.50	89.74	90.58	2,105,756
2023-07-27	96.18	97.84	92.50	93.22	2,118,650
2023-07-26	91.68	97.00	91.68	92.68	2,279,336
2023-07-25	94.70	96.48	90.86	92.90	5,807,813
2023-07-24	96.20	98.90	95.80	98.58	3,373,881
2023-07-21	94.00	98.80	92.00	95.72	10,529,171
2023-07-20	94.40	95.32	90.70	93.30	3,423,915
2023-07-19	84.62	93.06	84.02	91.80	6,355,771
2023-07-18	77.08	85.00	77.08	83.98	4,104,958
2023-07-17	75.40	76.98	71.88	76.00	3,876,721
2023-07-14	74.36	76.50	71.60	73.50	2,834,301
2023-07-13	68.72	73.90	68.68	73.76	3,270,841
2023-07-12	67.36	69.90	67.16	68.68	1,677,771
2023-07-11	68.02	69.68	66.92	67.36	1,070,444
2023-07-10	67.76	69.46	65.70	66.84	1,791,405
2023-07-07	66.74	69.00	66.00	67.40	3,787,119
2023-07-06	69.58	71.30	66.76	66.98	1,842,502
2023-07-05	72.50	72.50	69.00	69.34	1,284,801
2023-07-04	74.20	74.20	70.76	70.76	900,734
2023-07-03	73.74	73.74	70.04	70.84	1,388,282
2023-06-30	73.50	74.34	71.44	72.28	1,105,189
2023-06-29	74.72	75.02	72.48	73.56	791,918
2023-06-28	71.96	75.28	71.96	73.64	798,723
2023-06-27	72.56	74.82	70.80	71.44	824,963
2023-06-26	72.00	74.58	70.64	73.54	948,826
2023-06-23	78.00	78.00	72.04	72.46	1,145,088
2023-06-22	78.76	78.76	75.72	77.02	701,909
2023-06-21	79.00	79.50	77.00	77.02	1,449,203
2023-06-20	79.00	79.00	75.80	78.58	862,024
2023-06-19	79.00	79.76	76.02	76.28	935,510
2023-06-16	77.20	79.32	75.10	78.84	1,844,353
2023-06-15	76.80	78.26	76.54	78.26	1,672,681
2023-06-14	75.00	77.98	73.08	76.80	2,430,102
2023-06-13	76.86	76.90	74.08	76.90	1,404,369
2023-06-12	75.00	75.24	72.76	75.16	920,122
2023-06-09	76.54	76.54	72.54	74.04	1,441,101
2023-06-08	75.86	76.00	73.96	75.46	1,360,415
2023-06-07	71.80	77.44	70.70	76.86	2,882,828
2023-06-06	71.50	72.50	69.00	71.18	1,256,904
2023-06-05	70.50	72.28	70.38	71.24	1,560,365
2023-06-02	70.16	71.90	68.48	69.80	2,222,955
2023-06-01	71.00	72.30	67.48	68.56	2,804,552
2023-05-31	67.00	70.20	66.00	69.24	3,667,010
2023-05-30	68.52	70.98	67.04	67.04	2,197,066
2023-05-29	68.58	68.58	68.58	68.58	0
2023-05-26	68.20	70.00	68.20	68.58	2,278,936
2023-05-25	71.28	71.28	68.00	68.90	2,697,136
2023-05-24	72.00	72.02	67.40	69.00	3,523,208
2023-05-23	71.00	72.74	68.50	71.42	1,890,116
2023-05-22	71.20	71.68	68.26	70.98	2,156,899
2023-05-19	72.08	72.08	68.12	68.78	6,814,861
2023-05-18	72.06	72.40	67.50	69.16	1,954,919
2023-05-17	70.18	70.92	68.30	69.20	2,583,529
2023-05-16	72.26	74.96	69.54	71.44	2,443,939
2023-05-15	74.00	76.00	67.34	72.04	5,568,127
2023-05-12	74.86	77.00	74.30	75.22	1,944,466
2023-05-11	78.08	78.34	73.84	75.44	2,945,649
2023-05-10	76.62	79.46	75.64	77.86	1,413,587
2023-05-09	85.74	85.74	77.00	77.96	3,052,883
2023-05-08	83.08	83.08	83.08	83.08	0
2023-05-05	80.70	84.96	79.56	83.08	2,268,820
2023-05-04	79.14	81.02	78.00	80.76	1,652,083
2023-05-03	81.00	82.08	77.64	79.22	1,188,045
2023-05-02	80.00	82.82	78.94	80.16	1,957,359
2023-05-01	78.18	78.18	78.18	78.18	0
2023-04-28	77.00	79.50	77.00	78.18	2,018,630
2023-04-27	75.80	78.70	73.52	78.00	2,021,037
2023-04-26	75.00	75.38	73.50	73.50	2,353,954
2023-04-25	77.02	77.96	75.90	76.20	1,137,281
2023-04-24	74.78	78.50	74.68	77.10	1,750,127
2023-04-21	76.58	78.00	73.52	75.02	4,504,738
2023-04-20	77.22	78.66	76.20	76.54	1,695,642
2023-04-19	77.92	78.76	76.74	77.40	1,481,155
2023-04-18	83.76	84.00	78.70	79.18	2,722,225
2023-04-17	82.00	84.40	80.84	83.30	2,572,907
2023-04-14	76.26	80.98	75.14	80.30	2,068,762
2023-04-13	77.34	78.78	74.16	75.58	2,769,472
2023-04-12	79.60	80.78	77.00	77.58	3,695,900
2023-04-11	80.26	81.38	79.02	79.42	1,330,823
2023-04-10	78.60	78.60	78.60	78.60	0
2023-04-07	78.60	78.60	78.60	78.60	0
2023-04-06	76.38	79.62	76.36	78.60	2,782,331
2023-04-05	81.74	82.58	77.52	77.94	3,530,515
2023-04-04	84.50	87.02	80.00	80.86	3,123,452
2023-04-03	84.90	87.46	83.60	84.82	2,131,158
2023-03-31	85.86	86.74	82.20	84.94	2,649,315
2023-03-30	76.20	85.24	76.20	84.24	5,166,250
2023-03-29	69.82	74.72	69.82	74.34	3,052,619
2023-03-28	72.82	73.50	69.26	69.42	2,085,397
2023-03-27	78.52	78.52	72.82	72.82	2,360,049
2023-03-24	77.50	78.98	72.92	75.06	3,842,018
2023-03-23	79.66	79.66	77.18	78.20	1,736,042
2023-03-22	81.10	81.10	77.76	78.32	2,430,340
2023-03-21	81.66	81.84	79.08	79.96	2,168,325
2023-03-20	80.60	80.62	77.00	78.16	2,024,243
2023-03-17	86.50	86.50	80.00	80.62	2,681,474
2023-03-16	83.58	85.18	80.28	82.62	2,631,572
2023-03-15	87.50	87.50	80.54	80.54	3,411,390
2023-03-14	85.00	88.56	82.38	85.60	4,598,834
2023-03-13	87.00	89.00	80.50	80.50	6,274,055
2023-03-10	88.98	90.46	86.48	86.48	6,009,773
2023-03-09	93.00	95.20	90.18	90.18	4,361,389
2023-03-08	96.00	96.84	92.06	92.06	4,940,359
2023-03-07	101.35	102.35	96.60	97.44	2,489,776
2023-03-06	101.40	103.35	98.52	102.00	1,739,558
2023-03-03	97.84	100.95	97.00	100.90	1,811,422
2023-03-02	98.34	99.78	95.68	96.98	1,950,815
2023-03-01	98.98	100.75	96.00	99.68	2,115,635
2023-02-28	97.56	100.80	94.00	98.42	3,012,082
2023-02-27	97.00	97.78	95.50	97.06	1,344,514
2023-02-24	97.42	100.05	94.76	95.90	2,025,935
2023-02-23	98.66	101.00	96.38	97.60	1,055,057
2023-02-22	96.38	99.40	95.02	98.12	1,924,356
2023-02-21	105.00	105.00	97.68	97.68	2,091,598
2023-02-20	104.65	104.90	100.55	102.00	773,180
2023-02-17	102.00	104.85	100.40	102.70	1,945,700
2023-02-16	104.95	105.65	100.85	103.40	2,230,952
2023-02-15	100.30	103.75	98.30	103.75	2,884,886
2023-02-14	104.10	104.20	99.14	100.30	2,790,492
2023-02-13	105.00	105.80	101.55	103.85	2,055,485
2023-02-10	108.50	109.50	103.00	105.20	3,464,125
2023-02-09	116.00	116.00	109.55	110.10	2,857,634
2023-02-08	111.00	119.05	111.00	115.65	4,734,404
2023-02-07	113.00	114.75	109.25	109.75	1,968,932
2023-02-06	113.40	114.95	110.85	113.30	3,328,909
2023-02-03	118.60	118.60	109.75	115.85	5,851,726
2023-02-02	104.95	120.35	104.95	118.55	8,798,787
2023-02-01	100.90	106.20	100.15	103.30	6,107,469
2023-01-31	87.00	103.25	86.30	101.30	13,467,366
2023-01-30	87.50	89.72	83.94	89.32	5,162,083
2023-01-27	85.42	87.50	85.04	85.70	2,433,751
2023-01-26	87.50	88.56	85.70	86.12	4,686,129
2023-01-25	88.50	88.50	85.06	85.68	6,339,478
2023-01-24	88.50	90.94	88.02	88.42	2,096,567
2023-01-23	87.50	89.52	86.06	88.40	2,637,079
2023-01-20	88.00	88.00	85.22	86.74	3,084,615
2023-01-19	91.18	91.50	85.00	85.32	3,916,096
2023-01-18	92.00	93.80	87.64	88.20	4,612,109
2023-01-17	90.38	92.00	87.32	91.58	5,330,712
2023-01-16	87.00	95.54	84.50	91.30	14,796,389
2023-01-13	97.64	106.40	97.64	103.80	4,343,096
2023-01-12	98.90	102.95	97.06	97.58	4,206,551
2023-01-11	97.00	100.20	96.40	97.60	1,735,219
2023-01-10	99.56	100.55	94.90	95.98	1,530,363
2023-01-09	98.92	101.20	98.00	99.38	2,446,227
2023-01-06	93.00	99.20	91.88	98.22	2,134,824
2023-01-05	99.62	99.62	95.20	95.78	1,360,230
2023-01-04	96.84	98.96	93.68	98.56	2,357,675
2023-01-03	93.32	96.92	93.32	96.92	2,266,400
2023-01-02	91.64	91.64	91.64	91.64	0
2022-12-30	95.30	95.30	90.00	91.64	1,009,787
2022-12-29	87.58	94.66	85.52	94.38	2,939,301
2022-12-28	91.44	92.00	87.16	88.14	2,058,008
2022-12-27	88.90	88.90	88.90	88.90	0
2022-12-26	88.90	88.90	88.90	88.90	0
2022-12-23	87.00	89.98	85.98	88.90	1,197,233
2022-12-22	91.06	92.18	86.16	86.74	2,768,681
2022-12-21	91.80	94.98	90.92	92.30	2,311,218
2022-12-20	93.98	93.98	90.72	92.00	1,607,075
2022-12-19	96.26	96.26	91.54	94.68	1,237,859
2022-12-16	91.02	95.52	90.14	92.48	3,474,985
2022-12-15	94.12	94.98	91.02	91.12	1,843,248
2022-12-14	95.24	97.52	94.60	95.56	2,277,671
2022-12-13	93.74	99.12	90.40	96.14	2,987,162
2022-12-12	91.02	94.94	89.96	94.84	1,588,560
2022-12-09	91.02	94.78	89.98	91.70	2,507,209
2022-12-08	90.44	92.72	88.46	90.64	3,123,439
2022-12-07	100.00	100.00	90.00	90.00	4,376,743
2022-12-06	103.00	103.00	98.06	100.10	2,084,876
2022-12-05	103.60	106.60	101.85	103.15	2,612,806
2022-12-02	103.10	105.55	100.00	103.65	5,292,406
2022-12-01	102.35	108.10	102.35	104.55	7,732,994
2022-11-30	100.00	103.80	97.08	103.15	5,166,313
2022-11-29	103.00	103.00	96.48	97.94	6,162,217
2022-11-28	96.80	106.00	95.18	103.60	5,515,707
2022-11-25	101.70	103.95	97.18	97.72	4,943,816
2022-11-24	97.98	104.00	94.20	100.70	4,409,547
2022-11-23	91.28	97.24	87.40	97.24	3,848,691
2022-11-22	84.50	90.80	84.50	89.34	2,842,629
2022-11-21	87.48	87.94	84.10	85.18	2,979,079
2022-11-18	88.76	92.34	86.52	87.48	9,972,275
2022-11-17	91.34	91.34	86.28	87.78	5,062,689
2022-11-16	99.60	99.88	90.20	90.30	5,978,417
2022-11-15	101.60	101.80	96.16	100.90	4,245,234
2022-11-14	102.50	105.95	99.24	102.50	5,308,078
2022-11-11	105.80	110.00	97.24	102.40	10,470,644
2022-11-10	87.70	106.10	86.92	103.35	10,083,493
2022-11-09	92.94	94.98	88.02	89.00	9,646,983
2022-11-08	85.00	93.14	81.40	92.94	7,714,516
2022-11-07	88.14	91.48	86.50	89.02	3,044,037
2022-11-04	88.80	88.80	85.10	85.90	3,419,833
2022-11-03	84.28	87.56	81.30	86.60	3,955,672
2022-11-02	88.32	90.38	84.00	84.84	7,096,375
2022-11-01	84.00	93.16	82.52	88.86	7,102,714
2022-10-31	81.02	83.34	76.82	82.66	5,606,861
2022-10-28	80.58	82.96	77.56	79.92	6,559,787
2022-10-27	76.22	87.66	66.02	83.70	34,115,252
2022-10-26	96.38	105.55	94.94	104.45	5,342,537
2022-10-25	91.56	97.36	88.76	96.38	4,766,849
2022-10-24	94.38	96.98	91.50	92.90	5,665,748
2022-10-21	94.90	96.98	91.00	95.50	4,931,200
2022-10-20	92.72	96.82	87.76	95.16	7,163,504
2022-10-19	97.42	98.00	92.56	94.00	3,157,706
2022-10-18	94.62	99.62	94.62	96.00	3,923,035
2022-10-17	95.92	97.44	91.04	92.26	6,160,485
2022-10-14	92.48	96.62	90.80	91.46	4,232,823
2022-10-13	91.00	94.90	86.00	91.10	5,666,779
2022-10-12	97.48	98.46	90.90	90.92	3,468,343
2022-10-11	97.00	99.88	95.12	97.62	2,762,193
2022-10-10	100.00	101.35	96.66	97.06	3,960,986
2022-10-07	100.95	105.90	98.60	101.55	3,622,307
2022-10-06	108.25	109.10	101.85	102.10	4,347,490
2022-10-05	115.90	115.90	104.40	104.40	3,079,458
2022-10-04	107.65	117.45	107.65	116.05	5,394,918
2022-10-03	106.00	106.00	98.08	105.55	5,211,904
2022-09-30	101.20	105.65	97.84	104.60	4,146,233
2022-09-29	114.30	114.30	101.80	101.80	2,970,882
2022-09-28	110.95	116.10	104.45	113.85	5,987,252
2022-09-27	110.00	119.00	109.95	113.80	6,174,804
2022-09-26	99.36	109.95	99.20	108.65	4,484,211
2022-09-23	105.50	107.65	97.54	101.65	5,714,552
2022-09-22	110.70	111.60	106.05	107.45	3,788,624
2022-09-21	107.65	114.95	105.60	113.20	5,273,344
2022-09-20	114.10	116.60	105.25	109.95	7,595,259
2022-09-19	115.10	115.10	115.10	115.10	0
2022-09-16	108.50	116.00	107.65	115.10	9,437,755
2022-09-15	113.00	121.40	108.80	111.25	10,238,272
2022-09-14	132.90	132.90	108.80	115.25	38,611,436
2022-09-13	164.00	167.00	153.20	153.20	3,463,582
2022-09-12	162.35	168.00	158.00	161.65	3,459,052
2022-09-09	161.00	168.95	159.50	166.05	2,302,351
2022-09-08	162.80	168.65	155.10	160.50	3,668,378
2022-09-07	163.00	164.95	154.80	163.55	6,129,932
2022-09-06	171.60	177.00	167.15	171.25	1,919,456
2022-09-05	176.70	178.80	171.55	172.65	1,935,791
2022-09-02	183.05	185.90	177.95	179.40	2,337,632
2022-09-01	195.70	195.70	179.45	179.45	2,759,730
2022-08-31	199.95	204.60	197.25	197.60	1,824,514
2022-08-30	202.70	211.00	200.20	201.20	1,641,384
2022-08-29	207.50	207.50	207.50	207.50	0
2022-08-26	208.10	214.20	205.70	207.50	2,402,881
2022-08-25	201.00	211.90	199.10	206.00	2,967,756
2022-08-24	201.30	203.30	193.60	198.75	2,955,077
2022-08-23	201.20	209.90	197.20	202.80	1,974,036
2022-08-22	208.30	208.30	193.35	198.70	1,941,266
2022-08-19	208.20	215.80	201.00	204.50	1,969,836
2022-08-18	225.00	228.50	208.10	213.10	6,711,811
2022-08-17	238.10	247.50	237.70	242.20	1,903,506
2022-08-16	252.70	260.00	236.90	244.50	2,152,612
2022-08-15	250.00	251.60	237.50	250.40	2,160,108
2022-08-12	247.50	247.50	235.10	240.00	2,508,466
2022-08-11	221.00	250.30	220.90	248.40	4,211,466
2022-08-10	202.00	221.00	197.35	221.00	3,011,235
2022-08-09	216.00	216.00	200.20	201.10	2,092,054
2022-08-08	217.70	220.00	205.20	215.00	2,983,670
2022-08-05	212.10	218.60	207.40	217.40	3,167,477
2022-08-04	205.90	213.80	202.90	208.90	2,407,390
2022-08-03	212.00	213.00	201.10	203.80	1,708,275
2022-08-02	205.00	209.00	197.80	208.80	1,634,178
2022-08-01	211.00	215.40	200.60	206.60	2,027,705
2022-07-29	220.00	222.50	210.40	213.00	3,030,168
2022-07-28	200.00	218.90	200.00	215.50	6,511,300
2022-07-27	196.00	198.95	190.05	197.80	1,559,141
2022-07-26	197.60	202.90	185.35	188.95	2,389,819
2022-07-25	200.00	200.00	186.40	191.95	2,116,528
2022-07-22	202.00	204.00	198.20	201.10	1,510,718
2022-07-21	205.00	205.80	196.00	200.30	1,091,165
2022-07-20	200.00	203.90	192.85	203.80	2,259,936
2022-07-19	196.25	200.00	191.95	197.10	1,430,380
2022-07-18	180.75	202.90	180.00	201.00	3,801,930
2022-07-15	179.40	182.45	175.00	177.70	2,288,726
2022-07-14	179.50	183.30	175.45	178.00	1,851,106
2022-07-13	185.60	187.00	173.00	181.30	3,000,336
2022-07-12	184.15	192.35	182.50	187.45	1,940,711
2022-07-11	183.35	198.00	183.35	188.10	2,383,247
2022-07-08	189.35	190.50	183.85	187.85	2,563,894
2022-07-07	179.15	188.90	174.20	187.40	3,053,380
2022-07-06	173.95	177.75	170.95	177.75	2,579,535
2022-07-05	173.40	176.75	167.45	171.75	3,950,008
2022-07-04	182.95	184.95	170.75	171.05	1,382,842
2022-07-01	171.45	183.50	168.65	180.90	2,885,525
2022-06-30	171.20	178.25	165.45	172.80	5,167,793
2022-06-29	197.00	197.00	172.45	173.60	3,828,022
2022-06-28	200.30	201.10	193.50	193.50	2,041,402
2022-06-27	194.00	206.20	193.55	195.85	2,846,705
2022-06-24	195.90	199.50	191.00	194.55	2,760,681
2022-06-23	207.00	207.00	189.65	190.40	3,503,672
2022-06-22	206.50	211.40	201.10	207.30	2,736,686
2022-06-21	205.00	218.90	201.70	216.70	3,239,084
2022-06-20	209.90	219.00	209.50	214.50	4,944,650
2022-06-17	202.10	218.70	202.10	214.10	3,438,470
2022-06-16	219.20	219.20	201.40	205.80	2,664,747
2022-06-15	208.90	216.00	207.40	212.90	4,786,411
2022-06-14	217.40	218.50	202.20	202.20	3,490,510
2022-06-13	224.90	227.40	209.60	210.90	5,329,993
2022-06-10	234.00	243.70	228.90	231.20	5,139,423
2022-06-09	278.80	278.80	236.10	236.20	12,176,205
2022-06-08	290.10	292.20	283.20	288.80	1,965,608
2022-06-07	294.90	300.90	283.00	288.80	1,745,645
2022-06-06	292.70	303.70	287.30	301.80	2,218,821
2022-06-03	286.50	286.50	286.50	286.50	0
2022-06-02	286.50	286.50	286.50	286.50	0
2022-06-01	292.00	297.30	284.50	286.50	2,441,505
2022-05-31	312.60	313.10	293.50	294.70	3,102,558
2022-05-30	315.00	320.00	302.90	304.90	2,113,334
2022-05-27	308.00	314.60	299.80	313.50	2,271,318
2022-05-26	290.00	301.50	290.00	301.50	1,885,210
2022-05-25	316.00	316.00	288.00	288.00	2,797,386
2022-05-24	314.00	319.60	304.30	310.40	1,347,250
2022-05-23	301.00	322.20	301.00	318.40	1,358,369
2022-05-20	314.00	322.30	304.20	304.60	3,890,444
2022-05-19	291.40	313.90	291.40	311.30	3,003,601
2022-05-18	296.90	309.10	294.50	299.30	2,537,905
2022-05-17	295.00	295.10	287.60	293.20	2,000,770
2022-05-16	287.40	294.30	283.70	287.30	2,541,495
2022-05-13	280.00	289.00	270.00	286.60	2,192,780
2022-05-12	270.00	273.90	253.30	268.90	3,191,402
2022-05-11	270.00	288.50	269.50	281.10	2,071,708
2022-05-10	282.10	288.50	267.30	268.90	4,008,733
2022-05-09	296.00	303.90	277.00	277.00	4,177,258
2022-05-06	308.20	313.90	296.00	301.90	4,793,179
2022-05-05	313.20	329.20	310.00	312.50	3,838,374
2022-05-04	310.40	324.00	310.30	313.10	1,622,954
2022-05-03	315.60	328.40	310.80	318.00	3,073,995
2022-05-02	331.40	331.40	331.40	331.40	0
2022-04-29	307.60	338.90	307.60	331.40	2,301,978
2022-04-28	328.00	331.80	304.50	311.60	1,713,530
2022-04-27	314.80	325.20	309.90	323.90	1,517,870
2022-04-26	328.30	333.30	315.20	317.90	1,496,909
2022-04-25	331.60	332.50	311.00	325.30	3,416,292
2022-04-22	339.90	347.00	326.00	327.30	3,759,498
2022-04-21	368.60	372.00	340.70	340.70	3,949,668
2022-04-20	360.00	381.80	349.90	369.30	3,034,959
2022-04-19	361.40	361.40	343.20	358.50	2,913,631
2022-04-18	355.60	355.60	355.60	355.60	0
2022-04-15	355.60	355.60	355.60	355.60	0
2022-04-14	367.00	367.00	349.50	355.60	2,015,726
2022-04-13	360.70	360.80	345.80	354.60	2,925,285
2022-04-12	356.60	356.60	341.60	347.30	2,229,333
2022-04-11	350.10	358.80	345.20	352.70	1,856,935
2022-04-08	370.80	370.80	351.70	356.50	3,548,162
2022-04-07	358.20	373.20	355.30	358.70	3,322,265
2022-04-06	377.50	380.00	355.30	356.10	4,204,989
2022-04-05	380.00	404.00	369.00	379.30	7,161,850
2022-04-04	358.80	369.90	345.90	369.90	4,121,054
2022-04-01	359.40	364.40	350.70	353.30	2,139,823
2022-03-31	353.40	357.40	342.20	354.80	2,682,599
2022-03-30	340.40	361.40	340.20	358.20	2,805,133
2022-03-29	355.00	355.00	330.60	342.40	3,618,306
2022-03-28	341.20	352.60	336.20	340.80	2,700,616
2022-03-25	363.80	374.00	344.60	344.60	3,535,926
2022-03-24	356.60	364.20	346.60	356.00	2,579,052
2022-03-23	361.00	364.80	342.40	354.00	4,174,001
2022-03-22	346.20	359.00	340.80	349.40	2,058,624
2022-03-21	358.80	360.20	339.60	347.00	2,127,299
2022-03-18	357.00	357.00	336.40	357.00	3,844,161
2022-03-17	363.20	365.40	335.60	347.60	5,256,438
2022-03-16	345.00	364.40	339.20	363.40	4,464,427
2022-03-15	370.00	375.40	342.80	358.00	4,609,638
2022-03-14	409.00	421.60	378.00	379.20	5,604,333
2022-03-11	375.00	412.20	370.00	402.40	6,418,146
2022-03-10	399.60	405.80	376.00	378.80	5,504,567
2022-03-09	421.80	441.00	365.20	397.00	12,545,956
2022-03-08	354.80	406.40	354.80	406.20	9,833,344
2022-03-07	319.40	361.20	308.20	351.40	8,389,437
2022-03-04	304.80	319.40	296.20	314.80	4,018,617
2022-03-03	332.00	338.20	303.00	304.20	4,033,606
2022-03-02	333.80	347.60	311.00	327.80	5,292,712
2022-03-01	368.00	374.80	302.00	318.60	11,205,447
2022-02-28	273.00	349.20	273.00	332.20	10,975,474
2022-02-25	269.00	279.00	247.60	277.20	5,595,812
2022-02-24	216.00	260.00	210.00	257.80	6,646,057
2022-02-23	236.20	240.80	232.40	236.20	2,690,347
2022-02-22	217.40	239.60	214.20	234.00	3,071,781
2022-02-21	242.00	247.00	224.40	228.00	4,778,999
2022-02-18	256.00	256.20	240.60	240.60	4,395,921
2022-02-17	263.40	267.80	252.60	254.40	2,479,179
2022-02-16	268.20	273.80	257.00	265.40	3,256,689
2022-02-15	245.00	267.80	243.80	265.00	3,407,748
2022-02-14	252.40	253.80	240.00	249.40	5,198,360
2022-02-11	251.80	272.20	248.20	261.40	3,167,211
2022-02-10	277.00	279.00	249.00	260.00	5,075,170
2022-02-09	254.80	287.40	251.40	278.80	4,808,141
2022-02-08	251.00	252.20	243.20	255.40	2,078,593
2022-02-07	256.60	261.60	249.00	255.40	3,025,457
2022-02-04	259.80	265.00	247.20	253.40	4,607,876
2022-02-03	276.60	276.60	251.80	254.80	3,316,034
2022-02-02	273.00	286.40	267.60	278.60	6,432,604
2022-02-01	271.80	276.20	257.00	264.40	8,199,018
2022-01-31	244.00	271.00	244.00	270.40	5,710,180
2022-01-28	240.00	246.00	228.20	239.40	5,885,856
2022-01-27	256.20	267.60	235.60	241.80	10,013,421
2022-01-26	260.00	274.80	253.20	268.00	5,206,702
2022-01-25	282.20	282.20	250.00	255.00	7,406,349
2022-01-24	301.00	306.80	267.20	271.60	9,562,556
2022-01-21	328.00	328.00	302.40	308.00	3,440,963
2022-01-20	308.60	334.60	308.00	332.40	3,325,677
2022-01-19	319.00	324.00	312.00	312.60	3,438,517
2022-01-18	338.20	340.00	324.00	329.00	7,597,745
2022-01-17	340.00	349.20	333.40	342.40	2,056,627
2022-01-14	361.40	361.40	338.00	338.00	1,777,237
2022-01-13	363.20	363.20	352.60	356.60	1,141,076
2022-01-12	359.00	361.60	353.20	358.40	1,445,320
2022-01-11	352.40	356.80	348.20	354.80	2,246,222
2022-01-10	367.80	370.00	346.80	347.60	2,833,608
2022-01-07	360.00	375.60	357.60	364.60	2,341,016
2022-01-06	376.60	381.20	361.20	363.00	4,427,532
2022-01-05	386.60	395.00	376.20	387.20	3,052,700
2022-01-04	405.00	410.20	390.00	392.00	3,097,266
2022-01-03	394.00	394.00	394.00	394.00	0
2021-12-31	386.60	397.00	386.60	394.00	651,538
2021-12-30	375.00	393.80	374.60	391.60	2,242,905
2021-12-29	392.80	399.00	374.00	377.40	2,573,511
2021-12-28	396.00	396.00	396.00	396.00	0
2021-12-27	396.00	396.00	396.00	396.00	0
2021-12-24	389.80	398.60	389.20	396.00	781,642
2021-12-23	388.20	395.60	386.00	387.20	1,851,909
2021-12-22	388.40	393.00	379.40	391.20	1,491,821
2021-12-21	364.80	388.40	364.80	386.60	2,374,788
2021-12-20	360.00	374.20	358.60	369.60	2,538,372
2021-12-17	378.60	379.60	363.00	378.20	3,993,268
2021-12-16	380.00	404.60	377.20	385.40	5,508,921
2021-12-15	380.00	391.00	375.00	375.00	4,124,524
2021-12-14	386.00	412.20	375.40	382.20	3,553,229
2021-12-13	399.00	403.20	380.60	382.80	3,063,419
2021-12-10	402.00	409.80	395.40	396.80	2,915,250
2021-12-09	424.00	428.00	400.80	401.40	2,430,241
2021-12-08	437.20	445.60	421.20	422.40	1,775,659
2021-12-07	420.20	440.00	418.00	432.60	2,820,846
2021-12-06	408.20	415.20	393.00	414.00	3,108,608
2021-12-03	442.60	445.00	399.00	400.20	3,899,111
2021-12-02	445.40	453.20	422.60	428.40	4,594,796
2021-12-01	456.80	468.00	451.00	461.40	2,118,275
2021-11-30	448.00	466.60	442.00	458.00	3,014,315
2021-11-29	430.60	461.60	430.60	455.40	3,183,169
2021-11-26	437.20	446.60	428.80	430.40	2,425,070
2021-11-25	435.00	463.40	429.40	456.20	2,767,087
2021-11-24	425.00	433.20	415.40	426.60	2,636,728
2021-11-23	429.60	435.20	416.80	424.80	5,998,522
2021-11-22	464.00	473.20	440.60	444.20	4,578,308
2021-11-19	465.00	477.80	456.40	465.00	4,753,867
2021-11-18	485.60	486.80	460.00	469.20	5,438,662
2021-11-17	491.80	502.50	483.00	484.20	4,750,013
2021-11-16	500.00	500.50	483.20	491.80	1,914,509
2021-11-15	511.00	516.00	485.60	492.00	2,564,108
2021-11-12	504.00	513.00	497.80	507.00	1,778,459
2021-11-11	523.00	525.50	494.00	495.80	3,291,750
2021-11-10	503.00	527.50	500.50	521.00	4,550,408
2021-11-09	498.00	511.50	487.20	511.50	5,913,508
2021-11-08	482.80	485.60	470.40	479.40	2,279,282
2021-11-05	484.60	492.00	471.20	477.80	1,963,340
2021-11-04	493.20	494.80	474.00	487.40	4,276,033
2021-11-03	488.00	497.80	468.20	474.80	3,644,922
2021-11-02	510.00	519.50	480.40	487.00	3,361,245
2021-11-01	499.00	515.00	486.40	509.50	3,678,422
2021-10-29	482.20	497.80	478.80	489.00	3,203,618
2021-10-28	478.80	487.00	470.60	480.40	2,478,282
2021-10-27	465.60	485.00	463.60	478.80	2,258,509
2021-10-26	466.00	487.20	459.00	483.80	3,578,626
2021-10-25	458.80	467.00	441.00	457.00	2,836,475
2021-10-22	477.80	479.60	458.80	461.00	2,264,998
2021-10-21	446.40	481.80	437.80	479.80	7,949,155
2021-10-20	460.00	465.20	438.20	442.60	3,825,574
2021-10-19	468.00	474.00	446.60	454.20	2,687,753
2021-10-18	449.20	474.40	436.80	463.20	4,326,983
2021-10-15	420.00	458.00	412.00	451.20	12,451,416
2021-10-14	456.20	474.80	452.40	474.80	4,252,656
2021-10-13	427.60	454.60	425.00	451.40	4,047,666
2021-10-12	387.00	428.80	379.20	426.40	5,628,818
2021-10-11	390.60	392.80	373.60	387.00	3,076,857
2021-10-08	388.60	398.80	380.80	389.00	3,099,664
2021-10-07	382.00	394.20	370.20	383.40	3,482,120
2021-10-06	385.60	391.60	356.20	371.60	5,087,601
2021-10-05	391.00	398.60	380.40	386.00	4,599,786
2021-10-04	405.00	413.40	386.60	392.80	3,943,080
2021-10-01	426.80	429.60	405.80	408.80	3,044,046
2021-09-30	424.80	435.20	418.40	430.80	3,598,803
2021-09-29	438.20	444.20	420.00	427.00	2,355,418
2021-09-28	445.80	452.40	435.40	448.60	2,887,847
2021-09-27	435.00	448.40	430.60	446.60	1,905,005
2021-09-24	430.60	443.00	428.40	432.80	4,234,748
2021-09-23	429.00	437.00	407.60	430.00	4,524,953
2021-09-22	408.40	414.80	401.60	409.00	3,662,566
2021-09-21	400.60	408.80	395.00	400.80	2,183,597
2021-09-20	386.20	407.80	384.40	400.60	1,993,356
2021-09-17	397.00	405.00	390.60	392.60	2,089,902
2021-09-16	408.00	426.40	391.20	395.00	5,362,507
2021-09-15	392.40	418.40	386.60	410.60	3,369,531
2021-09-14	403.00	407.40	381.00	398.40	6,619,425
2021-09-13	464.00	464.00	392.00	413.80	8,679,810
2021-09-10	496.20	504.00	468.20	468.20	2,763,077
2021-09-09	490.20	498.20	474.40	495.80	2,917,771
2021-09-08	517.50	520.00	493.00	493.00	2,912,145
2021-09-07	520.00	536.00	515.50	517.50	3,135,336
2021-09-06	502.00	528.00	497.00	520.00	2,583,865
2021-09-03	500.00	507.00	487.20	504.00	2,893,747
2021-09-02	500.00	508.00	492.20	494.00	2,378,729
2021-09-01	491.60	502.00	475.80	500.00	2,309,298
2021-08-31	491.20	500.00	480.80	485.40	2,395,859
2021-08-30	492.60	492.60	492.60	492.60	0
2021-08-27	489.00	497.20	466.80	492.60	2,899,216
2021-08-26	490.00	503.00	488.20	493.00	2,193,087
2021-08-25	486.20	499.80	483.60	493.60	2,491,573
2021-08-24	464.60	494.20	464.00	482.80	4,354,232
2021-08-23	453.20	464.60	439.40	463.20	3,276,990
2021-08-20	461.00	465.40	450.40	459.80	3,053,703
2021-08-19	430.00	463.20	426.60	462.00	3,984,150
2021-08-18	397.80	447.60	396.40	440.60	6,961,027
2021-08-17	390.40	395.40	381.00	393.80	2,960,049
2021-08-16	388.40	393.40	383.60	388.80	1,767,510
2021-08-13	399.20	404.00	390.60	393.80	1,229,120
2021-08-12	403.00	410.80	397.00	400.00	1,115,164
2021-08-11	415.80	419.00	407.00	407.00	1,701,047
2021-08-10	405.00	420.80	404.60	411.20	2,011,850
2021-08-09	391.00	401.40	384.60	401.20	1,824,964
2021-08-06	382.20	399.00	377.20	391.00	2,112,892
2021-08-05	396.60	397.20	373.60	380.40	3,716,751
2021-08-04	410.60	419.20	398.80	399.60	2,023,284
2021-08-03	421.80	428.00	413.20	417.60	1,829,958
2021-08-02	412.80	421.80	410.20	420.00	1,627,484
2021-07-30	400.60	414.40	386.60	410.20	1,700,568
2021-07-29	407.80	417.80	401.00	402.00	2,339,424
2021-07-28	387.20	409.20	376.20	407.60	4,195,112
2021-07-27	384.60	393.40	374.20	383.80	3,581,809
2021-07-26	397.00	399.60	385.40	386.80	2,537,072
2021-07-23	412.00	418.80	401.80	404.40	1,530,056
2021-07-22	410.00	417.40	402.20	405.20	1,968,792
2021-07-21	394.40	408.80	389.80	402.60	2,586,502
2021-07-20	379.40	392.60	379.00	391.00	2,214,477
2021-07-19	379.20	379.40	359.00	379.00	3,401,863
2021-07-16	393.20	395.20	375.00	386.00	3,625,983
2021-07-15	396.40	404.00	375.60	391.20	3,871,265
2021-07-14	429.00	429.00	391.20	405.20	4,606,148
2021-07-13	429.40	440.20	418.40	432.00	2,402,311
2021-07-12	413.40	438.80	409.00	429.60	2,310,515
2021-07-09	425.80	433.00	405.40	412.60	2,835,784
2021-07-08	440.00	446.40	413.20	425.80	3,977,479
2021-07-07	467.80	474.00	441.40	441.80	2,819,607
2021-07-06	451.80	466.00	438.40	466.00	2,646,666
2021-07-05	467.00	467.00	445.80	448.20	2,101,140
2021-07-02	467.20	467.20	447.20	462.40	2,140,776
2021-07-01	459.60	475.80	451.20	457.20	3,207,605
2021-06-30	495.80	495.80	444.00	455.40	5,602,773
2021-06-29	465.80	492.00	459.40	490.40	4,935,056
2021-06-28	435.00	465.80	430.40	457.60	4,017,352
2021-06-25	404.00	439.60	396.20	435.00	8,680,577
2021-06-24	375.00	404.00	368.60	404.00	4,353,387
2021-06-23	370.00	380.80	365.40	373.40	2,924,563
2021-06-22	366.40	370.00	356.00	368.00	2,462,757
2021-06-21	370.00	370.00	353.80	368.80	2,964,957
2021-06-18	371.40	383.80	362.40	366.20	3,164,745
2021-06-17	377.60	380.60	365.20	375.40	2,311,542
2021-06-16	374.60	389.40	363.40	384.00	3,142,475
2021-06-15	384.00	392.00	363.80	367.80	3,755,260
2021-06-14	366.20	386.20	362.00	381.00	4,318,791
2021-06-11	371.80	379.80	356.40	360.00	3,459,597
2021-06-10	392.00	400.00	361.00	376.20	5,932,191
2021-06-09	389.40	402.00	381.00	396.20	2,545,889
2021-06-08	371.20	396.00	366.60	389.20	3,658,666
2021-06-07	382.40	382.80	362.40	368.80	2,284,240
2021-06-04	383.20	383.20	363.60	379.40	2,393,248
2021-06-03	387.60	388.00	375.80	380.40	2,021,711
2021-06-02	391.60	395.60	382.20	387.40	1,898,989
2021-06-01	405.00	408.80	386.80	393.20	4,460,076
2021-05-28	389.80	396.00	382.00	393.40	2,572,371
2021-05-27	380.00	396.20	375.60	384.20	4,359,448
2021-05-26	358.40	374.80	358.20	372.80	1,974,522
2021-05-25	365.40	367.40	346.80	358.40	1,959,022
2021-05-24	380.00	380.00	360.00	362.60	2,329,301
2021-05-21	353.60	377.80	343.60	376.60	5,818,031
2021-05-20	336.00	353.00	334.00	352.00	3,421,783
2021-05-19	336.60	336.60	318.80	333.60	3,599,817
2021-05-18	328.60	341.00	326.00	335.40	3,318,257
2021-05-17	348.60	349.00	320.40	320.40	4,571,824
2021-05-14	338.60	343.20	319.00	342.60	4,761,353
2021-05-13	330.00	341.00	307.60	332.00	6,422,515
2021-05-12	356.60	369.00	330.80	332.60	6,259,774
2021-05-11	346.40	359.60	325.00	352.20	7,517,327
2021-05-10	393.60	396.60	360.40	362.60	5,351,495
2021-05-07	331.20	393.80	330.20	390.40	10,349,284
2021-05-06	406.60	406.60	342.00	343.80	13,053,723
2021-05-05	436.00	445.00	408.00	416.60	4,439,932
2021-05-04	506.00	513.50	430.80	432.80	9,528,161
2021-04-30	524.50	528.00	509.50	520.50	2,113,509
2021-04-29	525.50	537.00	513.00	526.50	2,398,054
2021-04-28	536.00	542.50	505.50	513.00	3,479,723
2021-04-27	526.50	542.50	508.00	536.00	4,496,928
2021-04-26	500.50	521.00	495.80	518.00	2,131,389
2021-04-23	490.40	500.00	476.20	498.40	1,643,528
2021-04-22	460.20	499.40	460.00	492.00	3,765,637
2021-04-21	460.00	471.20	433.60	454.00	4,375,723
2021-04-20	472.00	486.20	457.00	459.20	2,148,291
2021-04-19	500.00	508.00	472.40	473.80	2,292,025
2021-04-16	497.60	497.60	478.80	495.00	1,279,886
2021-04-15	481.00	499.60	476.20	491.00	2,820,846
2021-04-14	489.80	501.00	470.80	481.40	1,996,685
2021-04-13	462.60	490.00	455.80	488.60	2,443,534
2021-04-12	491.00	496.20	460.20	462.80	3,660,034
2021-04-09	491.00	500.00	477.20	490.60	4,065,938
2021-04-08	465.20	482.20	460.00	480.20	3,462,952
2021-04-07	495.00	495.80	453.60	459.20	4,108,540
2021-04-06	475.00	495.20	468.00	492.80	3,562,644
2021-04-01	481.60	486.00	456.40	464.00	3,719,365
2021-03-31	447.50	478.50	436.50	473.50	5,000,284
2021-03-30	430.00	441.50	425.00	436.50	3,398,810
2021-03-29	425.00	444.00	414.00	418.00	3,316,348
2021-03-26	414.50	432.50	408.00	418.50	5,727,624
2021-03-25	398.00	406.00	380.00	398.00	9,997,941
2021-03-24	415.00	421.00	399.50	403.50	4,469,548
2021-03-23	425.50	437.00	412.50	421.00	4,274,270
2021-03-22	432.00	439.50	419.50	427.00	4,475,254
2021-03-19	424.50	438.00	406.50	432.00	6,953,473
2021-03-18	442.00	455.50	426.50	431.50	5,323,191
2021-03-17	456.50	466.00	424.00	430.50	6,566,824
2021-03-16	469.00	479.50	451.00	465.00	5,322,088
2021-03-15	503.00	508.00	468.50	475.00	3,366,632
2021-03-12	522.00	529.00	492.50	497.50	3,949,017
2021-03-11	495.00	529.00	479.50	527.00	4,753,508
2021-03-10	511.00	518.00	473.50	481.00	3,735,380
2021-03-09	444.00	508.00	422.00	499.50	6,517,327
2021-03-08	448.50	459.50	407.50	440.00	8,189,822
2021-03-05	458.50	484.50	444.00	450.50	4,124,601
2021-03-04	495.00	501.00	462.00	472.00	4,627,418
2021-03-03	534.00	536.00	493.50	509.00	3,574,252
2021-03-02	552.00	560.00	529.00	537.00	2,448,708
2021-03-01	550.00	554.00	528.00	551.00	2,772,986
2021-02-26	494.00	536.00	475.00	513.00	6,351,732
2021-02-25	536.00	557.00	507.00	513.00	5,883,224
2021-02-24	504.00	545.00	497.00	533.00	7,794,449
2021-02-23	522.00	539.00	420.50	497.00	13,231,714
2021-02-22	565.00	565.00	521.00	521.00	4,143,051
2021-02-19	530.00	576.00	513.00	575.00	4,704,523
2021-02-18	580.00	581.00	517.00	550.00	8,666,052
2021-02-17	615.00	629.00	583.00	583.00	5,671,290
2021-02-16	625.00	643.00	624.00	640.00	2,670,244
2021-02-15	646.00	650.00	613.00	628.00	2,583,707
2021-02-12	637.00	642.00	621.00	640.00	2,217,751
2021-02-11	624.00	637.00	610.00	637.00	2,122,732
2021-02-10	615.00	639.00	613.00	630.00	5,741,089
2021-02-09	643.00	649.00	585.00	611.00	4,503,931
2021-02-08	678.00	678.00	634.00	645.00	2,782,123
2021-02-05	673.00	680.00	657.00	666.00	3,556,160
2021-02-04	650.00	674.00	627.00	664.00	3,384,941
2021-02-03	620.00	653.00	611.00	651.00	3,592,101
2021-02-02	584.00	612.00	584.00	605.00	2,466,516
2021-02-01	557.00	608.00	552.00	574.00	5,022,675
2021-01-29	549.00	579.00	536.00	550.00	5,883,708
2021-01-28	590.00	630.00	502.00	585.00	14,674,893
2021-01-27	717.00	724.00	625.00	645.00	11,052,174
2021-01-26	690.00	717.00	678.00	717.00	3,079,063
2021-01-25	689.00	708.00	672.00	689.00	5,187,669
2021-01-22	680.00	683.00	642.00	682.00	2,667,482
2021-01-21	668.00	683.00	659.00	681.00	2,915,765
2021-01-20	665.00	674.00	656.00	666.00	2,874,676
2021-01-19	648.00	665.00	635.00	665.00	3,061,620
2021-01-18	612.00	638.00	596.00	636.00	3,364,536
2021-01-15	670.00	697.00	613.00	627.00	5,161,234
2021-01-14	710.00	720.00	628.00	668.00	8,720,157
2021-01-13	572.00	696.00	568.00	663.00	9,318,184
2021-01-12	560.00	579.00	548.00	565.00	4,835,980
2021-01-11	569.00	574.00	525.00	550.00	5,007,339
2021-01-08	583.00	599.00	568.00	586.00	4,442,579
2021-01-07	564.00	570.00	552.00	570.00	4,015,980
2021-01-06	526.00	556.00	513.00	555.00	2,743,529
2021-01-05	544.00	555.00	508.00	516.00	3,820,472
2021-01-04	523.00	544.00	518.00	538.00	3,571,629
2020-12-31	495.00	517.00	490.00	516.00	902,595
2020-12-30	505.00	515.00	484.50	496.50	2,652,193
2020-12-29	520.00	535.00	481.00	493.00	5,162,370
2020-12-24	465.00	477.50	461.50	477.50	1,147,246
2020-12-23	458.50	464.00	450.00	461.00	2,544,788
2020-12-22	432.50	460.50	427.50	454.50	2,753,620
2020-12-21	420.00	436.00	396.00	431.50	3,721,725
2020-12-18	418.00	430.00	412.00	426.50	2,460,647
2020-12-17	397.00	415.00	393.00	414.50	2,930,392
2020-12-16	390.00	399.50	389.50	397.00	2,086,279
2020-12-15	373.00	395.00	368.00	389.00	2,960,746
2020-12-14	374.00	374.00	360.50	361.50	2,229,582
2020-12-11	372.00	383.50	371.00	376.00	1,481,784
2020-12-10	394.00	394.00	372.00	372.50	2,143,909
2020-12-09	396.00	409.00	388.00	394.00	3,221,538
2020-12-08	402.50	402.50	383.50	396.00	2,092,991
2020-12-07	376.50	401.50	373.00	398.00	4,231,028
2020-12-04	361.00	374.50	360.00	374.50	1,363,129
2020-12-03	376.50	377.50	359.50	360.50	2,007,439
2020-12-02	389.00	389.00	353.00	373.00	4,032,092
2020-12-01	380.00	391.50	372.50	390.00	4,567,272
2020-11-30	371.00	380.00	370.00	376.00	2,768,263
2020-11-27	380.00	380.50	365.00	366.50	1,785,839
2020-11-26	369.50	383.00	365.50	379.50	3,940,712
2020-11-25	367.50	374.00	357.00	359.00	4,149,840
2020-11-24	399.00	402.50	349.00	361.00	8,988,485
2020-11-23	360.00	376.50	350.50	376.50	5,912,069
2020-11-20	334.00	356.00	327.00	355.00	5,538,679
2020-11-19	317.00	338.00	317.00	338.00	3,365,381
2020-11-18	310.00	328.00	306.00	316.00	6,323,156
2020-11-17	296.00	311.50	290.50	300.50	5,606,236
2020-11-16	294.50	302.50	291.50	296.00	3,205,417
2020-11-13	289.00	296.00	288.50	293.00	2,442,696
2020-11-12	290.00	297.00	283.50	290.50	5,790,349
2020-11-11	267.50	289.00	266.50	289.00	3,623,723
2020-11-10	272.00	277.00	262.50	268.50	2,623,898
2020-11-09	278.00	293.00	268.00	272.00	3,516,656
2020-11-06	268.00	279.50	265.00	270.50	1,549,452
2020-11-05	266.00	277.50	264.50	267.50	2,102,966
2020-11-04	259.00	267.00	245.00	267.00	1,754,423
2020-11-03	258.00	267.00	251.50	266.00	2,463,765
2020-11-02	232.50	256.00	228.00	254.50	3,203,535
2020-10-30	232.50	235.50	225.00	231.00	5,857,305
2020-10-29	227.00	240.00	221.00	230.00	5,688,976
2020-10-28	249.50	254.50	221.00	227.00	7,004,583
2020-10-27	254.00	257.50	246.50	249.00	2,914,042
2020-10-26	260.00	264.00	249.00	253.00	5,475,787
2020-10-23	261.00	278.00	246.00	266.00	17,119,995
2020-10-22	252.00	261.50	245.50	256.00	2,405,028
2020-10-21	267.50	267.50	250.50	252.00	1,631,964
2020-10-20	272.50	275.00	261.50	262.00	1,244,203
2020-10-16	275.00	281.50	271.50	274.50	1,446,690
2020-10-15	284.00	284.50	266.00	272.00	3,386,642
2020-10-14	292.00	300.50	287.50	291.50	1,204,058
2020-10-13	307.00	310.00	286.00	292.00	2,170,627
2020-10-12	287.00	309.50	287.00	307.00	1,732,806
2020-10-09	298.00	300.50	288.50	288.50	1,680,224
2020-10-08	313.00	319.00	292.50	300.50	2,804,322
2020-10-07	297.00	313.00	288.00	313.00	5,034,765
2020-10-06	291.50	302.50	290.00	297.00	2,079,372
2020-10-05	291.00	294.50	281.50	289.50	1,695,727
2020-10-02	276.50	293.50	274.50	290.00	4,114,985
2020-10-01	264.00	286.00	261.00	286.00	3,589,325
2020-09-30	260.00	264.00	252.00	260.50	1,365,284
2020-09-29	258.00	264.50	252.00	264.50	1,477,467
2020-09-28	252.00	259.50	251.00	258.50	1,082,111
2020-09-25	249.00	255.00	240.50	255.00	2,064,278
2020-09-24	247.00	256.00	243.00	245.00	2,052,499
2020-09-23	270.50	274.50	249.50	250.00	1,499,557
2020-09-22	267.00	269.00	257.50	266.00	1,424,686
2020-09-21	281.00	281.00	248.50	259.00	2,694,033
2020-09-18	276.00	282.50	268.00	282.00	1,897,641
2020-09-17	265.00	278.50	260.50	276.00	3,467,696
2020-09-16	242.00	263.00	235.00	263.00	3,794,107
2020-09-15	249.00	249.00	228.00	238.00	2,187,713
2020-09-14	256.50	257.00	237.00	244.00	2,206,767
2020-09-11	257.00	262.50	254.00	254.50	882,886
2020-09-10	263.50	268.00	257.00	263.00	521,526
2020-09-09	260.00	264.50	253.00	263.00	991,704
2020-09-08	264.00	270.00	252.00	258.50	1,573,301
2020-09-07	250.00	269.00	247.50	266.50	1,583,269
2020-09-04	247.50	261.50	241.00	244.25	4,345,698
2020-09-03	276.50	284.50	242.50	244.25	3,204,910
2020-09-02	282.50	290.50	276.50	281.25	1,224,209
2020-09-01	280.00	291.50	276.50	282.75	1,704,541
2020-08-28	281.50	283.50	271.50	278.50	797,781
2020-08-27	282.50	289.00	275.00	278.00	1,600,910
2020-08-26	269.00	290.00	267.50	286.00	1,995,897
2020-08-25	267.50	273.50	266.00	271.50	843,559
2020-08-24	276.00	286.50	268.50	271.75	1,661,089
2020-08-21	268.00	273.50	259.50	272.00	1,492,903
2020-08-20	281.00	284.00	260.00	262.75	1,653,586
2020-08-19	287.00	291.00	281.50	286.00	1,205,253
2020-08-18	270.00	286.50	269.00	282.00	2,309,527
2020-08-17	265.00	269.50	255.00	268.50	1,332,944
2020-08-14	266.00	273.50	260.00	262.75	956,143
2020-08-13	262.50	271.00	259.00	266.00	1,187,915
2020-08-12	265.00	268.00	258.00	265.00	1,067,319
2020-08-11	261.50	267.50	255.50	265.75	1,497,438
2020-08-10	261.50	265.00	256.00	259.25	966,840
2020-08-07	255.50	264.50	253.50	262.75	1,456,081
2020-08-06	255.00	259.50	250.50	259.00	1,103,502
2020-08-05	256.50	261.00	250.00	252.00	1,507,573
2020-08-04	265.00	269.00	246.50	251.25	1,590,493
2020-07-31	241.00	255.00	235.50	242.75	2,220,279
2020-07-30	269.00	269.00	246.50	268.75	1,464,456
2020-07-29	254.00	271.00	243.50	268.75	2,292,345
2020-07-28	275.00	284.50	251.50	256.00	3,226,710
2020-07-27	243.00	278.50	239.00	272.25	4,940,982
2020-07-24	234.00	241.50	223.50	238.00	6,351,146
2020-07-23	263.00	270.50	237.00	249.25	5,602,308
2020-07-22	290.50	293.50	267.50	268.50	2,437,754
2020-07-21	296.00	305.50	275.50	291.00	2,583,577
2020-07-20	304.00	309.00	294.50	304.75	1,488,706
2020-07-17	313.00	315.50	300.50	304.75	1,752,934
2020-07-16	309.00	319.00	304.00	312.50	2,838,660
2020-07-15	305.00	314.00	302.00	308.75	2,251,548
2020-07-14	315.00	320.50	291.50	291.25	3,538,775
2020-07-13	318.00	331.00	315.00	327.50	2,746,014
2020-07-10	299.50	313.00	296.00	309.00	1,942,655
2020-07-09	320.00	333.00	290.00	292.25	4,925,972
2020-07-08	293.00	314.00	288.50	310.75	3,672,130
2020-07-07	298.00	303.50	289.00	295.75	3,060,759
2020-07-06	290.00	296.50	286.00	293.00	2,812,510
2020-07-03	284.00	286.00	275.00	278.50	1,751,386
2020-07-02	275.00	290.00	268.00	281.50	2,871,837
2020-06-30	280.00	288.00	258.50	274.25	2,314,828
2020-06-29	250.50	266.00	246.50	249.50	1,978,646
2020-06-26	258.00	267.50	249.00	257.75	1,408,301
2020-06-25	259.00	266.50	243.00	260.50	2,109,064
2020-06-24	291.00	301.50	258.50	282.50	3,610,469
2020-06-23	246.00	287.00	241.50	282.50	6,841,190
2020-06-22	276.50	277.50	225.50	230.75	7,886,473
2020-06-19	288.00	293.00	275.00	286.50	1,987,100
2020-06-18	297.00	297.00	274.00	286.50	3,547,454
2020-06-17	311.50	311.50	300.00	307.75	1,597,652
2020-06-16	310.00	314.00	295.50	293.75	3,300,685
2020-06-15	297.00	297.00	277.00	293.75	4,116,179
2020-06-12	288.00	315.00	283.00	308.25	7,781,136
2020-06-11	324.50	328.00	276.00	282.50	7,123,496
2020-06-10	273.50	334.00	265.00	330.50	9,287,228
2020-06-09	301.50	301.50	265.00	275.75	14,782,795
2020-06-08	350.00	350.00	264.00	299.75	17,690,265
2020-06-05	360.00	365.00	350.00	355.75	3,973,437
2020-06-04	362.00	366.00	335.00	353.50	6,264,308
2020-06-03	328.00	358.50	324.00	350.25	7,641,370
2020-06-02	310.00	317.00	300.50	314.75	4,333,470
2020-05-29	285.00	297.00	273.00	296.00	3,070,950
2020-05-28	270.00	299.00	265.00	296.00	5,287,615
2020-05-27	305.00	313.00	258.50	274.50	10,393,760
2020-05-26	245.00	289.00	243.50	274.50	7,683,334
2020-05-22	214.00	229.00	211.50	216.75	2,604,558
2020-05-21	235.00	238.50	214.00	216.75	3,986,738
2020-05-20	238.50	244.50	219.00	237.00	6,448,348
2020-05-19	223.00	233.50	219.50	229.25	3,978,223
2020-05-18	209.00	215.50	203.50	214.00	4,235,329
2020-05-15	182.00	200.00	182.00	197.60	3,408,015
2020-05-14	190.20	192.00	173.20	178.40	4,109,124
2020-05-13	189.00	205.00	183.60	191.00	6,326,335
2020-05-12	169.00	187.00	167.00	184.70	3,962,946
2020-05-11	166.00	173.00	162.00	170.50	2,884,203
2020-05-07	159.80	164.80	158.40	163.20	1,978,448
2020-05-06	162.00	163.00	158.60	160.30	1,568,576
2020-05-05	148.80	163.00	148.20	160.50	1,986,789
2020-05-04	149.00	150.60	144.20	147.20	1,845,326
2020-05-01	155.00	158.40	145.20	151.30	1,036,351
2020-04-30	155.60	163.60	155.20	158.70	1,789,310
2020-04-29	155.00	161.00	155.00	158.70	1,465,939
2020-04-28	156.00	159.00	154.20	155.00	1,286,377
2020-04-27	152.00	157.60	150.00	155.00	1,630,381
2020-04-24	148.00	151.40	146.60	149.50	1,019,216
2020-04-23	154.40	154.40	148.00	150.50	1,029,384
2020-04-22	141.40	151.80	141.40	142.20	1,146,188
2020-04-21	149.00	153.40	137.40	142.20	2,158,937
2020-04-20	152.40	154.00	146.80	151.60	1,854,202
2020-04-17	152.00	153.80	146.60	151.60	2,372,713
2020-04-16	135.20	151.00	135.20	149.10	4,006,802
2020-04-15	158.00	158.00	123.00	124.80	5,531,818
2020-04-14	145.00	152.00	144.60	137.90	2,352,194
2020-04-09	132.00	141.00	132.00	137.90	2,070,151
2020-04-08	135.80	137.40	129.00	133.60	1,672,153
2020-04-07	132.20	135.20	128.20	124.30	2,084,852
2020-04-06	115.40	124.60	115.40	117.40	1,359,311
2020-04-03	116.80	119.80	116.80	121.00	228,111
2020-04-03	116.80	120.00	115.20	117.40	978,769
2020-04-02	113.00	121.00	111.20	121.00	1,377,299
2020-04-02	113.00	119.00	111.20	111.50	887,053
2020-04-01	115.40	119.00	110.20	110.60	1,482,650
2020-04-01	115.40	119.00	110.20	117.25	1,033,324
2020-03-31	122.00	124.50	117.50	118.75	896,979
2020-03-30	117.50	122.00	112.00	116.75	1,178,509
2020-03-27	122.00	122.00	115.00	123.75	1,529,986
2020-03-26	122.00	126.50	114.00	124.25	1,165,992
2020-03-25	129.00	132.00	116.00	116.25	2,529,976
2020-03-24	112.00	118.00	110.00	104.75	1,878,718
2020-03-23	104.00	105.00	99.00	106.75	1,294,458
2020-03-20	111.00	118.00	110.00	104.75	1,993,958
2020-03-19	101.50	106.50	96.00	98.90	1,370,008
2020-03-18	105.00	105.00	100.50	106.50	528,175
2020-03-17	113.00	113.00	98.00	108.00	2,941,778
2020-03-16	102.00	107.00	97.20	108.25	2,575,846
2020-03-13	114.50	125.00	104.50	105.25	3,370,309
2020-03-12	120.00	122.00	111.00	129.50	2,106,717
2020-03-11	135.00	141.00	131.50	129.25	2,228,511
2020-03-10	126.50	139.00	121.00	126.50	3,577,427
2020-03-09	100.00	128.50	99.00	115.50	4,436,330
2020-03-06	128.00	131.00	115.00	115.50	5,441,443
2020-03-05	144.00	148.50	135.50	141.00	3,218,642
2020-03-04	156.00	157.00	141.50	157.75	5,208,043
2020-03-03	140.00	156.00	138.50	128.25	8,248,699
2020-03-02	118.00	129.50	112.50	100.50	7,955,672
2020-02-28	89.00	108.00	82.60	104.50	10,441,987
2020-02-27	112.00	114.50	100.00	117.00	7,945,641
2020-02-26	121.50	122.00	106.00	126.50	5,833,424
2020-02-25	127.00	132.00	125.00	124.25	3,344,540
2020-02-24	125.00	136.00	115.00	142.25	5,935,582
2020-02-21	145.50	147.00	133.00	142.25	4,808,696
2020-02-20	162.50	166.50	143.50	148.00	6,730,433
2020-02-19	155.00	161.00	155.00	159.25	5,471,368
2020-02-18	158.50	160.50	145.00	154.25	5,372,937
2020-02-17	151.50	158.50	151.50	156.75	4,815,206
2020-02-14	152.00	153.50	147.00	150.75	3,502,443
2020-02-13	141.00	150.00	133.00	145.50	4,977,016
2020-02-12	166.00	170.00	137.00	142.50	12,556,688
2020-02-11	145.00	160.00	145.00	158.25	7,847,622
2020-02-10	124.50	140.00	124.50	138.00	5,551,450
2020-02-07	121.50	129.00	118.00	123.75	2,227,663
2020-02-06	118.50	122.50	115.50	120.25	1,700,378
2020-02-05	117.00	119.00	112.00	117.25	2,525,727
2020-02-04	105.00	119.50	105.00	117.25	3,726,816
2020-02-03	104.50	108.00	101.50	104.50	1,256,775
2020-01-31	103.50	107.00	102.50	103.00	1,155,748
2020-01-30	104.00	104.50	102.00	103.00	1,184,178
2020-01-29	103.50	110.50	103.00	106.00	2,261,518
2020-01-28	103.00	108.00	102.50	104.00	2,123,388
2020-01-27	105.00	109.00	98.00	104.25	3,801,761
2020-01-24	103.00	110.50	103.00	108.00	4,154,415
2020-01-23	104.50	104.50	91.00	103.00	5,591,625
2020-01-22	114.00	117.50	98.80	104.50	5,137,027
2020-01-21	115.00	118.00	110.00	115.00	3,505,529
2020-01-20	125.00	125.50	117.50	120.75	3,366,510
2020-01-17	126.00	129.00	110.00	122.75	10,207,730
2020-01-16	109.00	121.00	106.00	117.25	4,419,040
2020-01-15	102.50	110.50	97.00	108.25	4,085,427
2020-01-14	111.00	113.00	95.40	101.00	7,228,207
2020-01-13	106.00	113.50	105.00	112.25	7,158,401
2020-01-10	100.00	107.00	97.20	100.75	8,816,970
2020-01-09	94.60	99.80	92.40	98.70	6,544,100
2020-01-08	85.00	94.00	84.00	91.70	6,588,852
2020-01-07	80.00	87.00	79.20	84.30	3,271,914
2020-01-06	78.40	79.00	73.40	77.90	1,488,029
2020-01-03	80.40	82.00	76.40	80.50	2,550,237
2020-01-02	73.00	81.60	71.20	80.70	3,714,489
2019-12-31	72.00	72.40	70.60	71.10	240,379
2019-12-30	68.20	71.60	68.20	70.60	1,035,650
2019-12-27	65.00	68.60	65.00	68.40	567,932
2019-12-24	66.20	66.20	65.00	65.50	140,464
2019-12-23	66.60	67.80	65.60	65.90	775,024
2019-12-20	67.00	69.00	65.80	66.30	1,155,113
2019-12-19	68.00	68.20	65.00	66.20	891,223
2019-12-18	69.00	69.80	68.40	69.20	695,560
2019-12-17	71.00	71.60	68.80	69.40	2,470,655
2019-12-16	68.00	70.00	66.80	69.40	910,134
2019-12-13	64.20	67.00	64.20	65.30	599,160
2019-12-12	59.80	64.40	59.60	64.20	593,600
2019-12-11	58.20	59.80	58.20	59.60	549,674
2019-12-10	60.00	60.60	57.60	58.90	1,225,315
2019-12-09	63.20	63.20	60.00	60.30	991,534
2019-12-06	63.60	63.80	61.40	61.50	475,638
2019-12-05	61.00	64.80	61.00	60.50	1,403,062
2019-12-04	61.00	62.40	59.00	60.50	2,159,203
2019-12-03	65.40	66.00	59.60	59.90	2,611,462
2019-12-02	68.00	68.60	66.00	66.30	940,829
2019-11-29	68.40	68.60	66.80	67.70	1,050,105
2019-11-28	68.20	69.40	67.60	68.30	647,633
2019-11-27	70.20	71.00	67.40	68.40	1,412,116
2019-11-26	70.00	71.60	68.60	70.90	1,192,053
2019-11-25	71.40	72.40	66.80	69.90	2,993,980
2019-11-22	74.20	74.20	69.40	70.60	1,958,881
2019-11-21	75.80	75.80	73.40	74.20	965,470
2019-11-20	76.40	76.40	67.60	74.90	4,769,074
2019-11-19	77.00	80.00	73.60	76.60	5,673,439
2019-11-18	67.00	72.60	66.00	71.00	3,051,523
2019-11-15	66.20	66.60	64.40	65.30	2,081,517
2019-11-14	68.00	68.60	64.80	65.10	1,716,996
2019-11-13	69.60	69.80	67.40	68.10	1,139,966
2019-11-12	69.00	70.00	67.20	69.30	2,537,890
2019-11-11	70.60	71.00	67.40	68.10	2,869,121
2019-11-08	66.20	70.60	66.20	68.00	2,477,997
2019-11-07	64.20	66.80	64.00	65.40	2,077,411
2019-11-06	64.80	65.60	62.80	63.20	2,493,616
2019-11-05	68.00	68.80	63.80	64.60	2,472,008
2019-11-04	64.00	68.00	64.00	67.50	4,399,737
2019-11-01	61.60	61.60	59.80	59.80	0
2019-10-31	61.60	64.00	57.80	59.80	2,426,006
2019-10-30	73.00	73.00	59.80	61.00	8,988,258
2019-10-29	51.80	60.20	51.80	50.40	4,669,523
2019-10-28	50.00	51.60	49.30	50.40	1,486,087
2019-10-25	47.70	49.70	47.70	48.55	1,131,374
2019-10-24	47.00	48.40	47.00	47.90	590,409
2019-10-23	48.80	49.50	46.90	47.25	1,673,887
2019-10-22	49.00	49.50	47.10	47.55	645,418
2019-10-21	47.10	49.90	47.10	48.80	414,435
2019-10-18	47.70	47.90	47.10	47.45	302,443
2019-10-17	48.00	48.00	46.60	47.00	838,452
2019-10-16	48.10	48.10	46.20	47.30	468,383
2019-10-15	49.00	49.20	47.00	47.25	706,550
2019-10-14	50.80	50.80	48.50	48.95	568,222
2019-10-11	51.00	51.60	49.20	50.35	820,560
2019-10-10	52.00	52.00	50.40	51.30	503,035
2019-10-09	50.80	51.60	48.80	51.30	645,312
2019-10-08	51.60	52.60	50.40	50.80	1,970,017
2019-10-07	49.80	51.60	49.60	51.40	1,269,990
2019-10-04	49.00	49.90	47.50	49.25	4,292,346
2019-10-03	42.50	48.00	41.10	47.50	19,566,548
2019-10-02	45.60	45.60	43.00	43.60	324,148
2019-10-01	45.00	45.40	42.50	44.15	632,703
2019-09-30	45.90	46.40	43.00	43.40	857,589
2019-09-27	46.40	46.50	45.00	45.15	373,056
2019-09-26	45.50	46.80	45.50	46.10	218,851
2019-09-25	46.00	47.20	45.10	46.85	795,990
2019-09-24	47.20	48.90	46.10	46.55	465,192
2019-09-23	49.00	49.00	47.10	48.05	763,667
2019-09-20	49.90	49.90	47.60	48.20	654,568
2019-09-19	49.60	50.80	48.00	48.75	1,279,011
2019-09-18	45.80	48.90	45.60	48.50	1,054,680
2019-09-17	46.10	46.30	45.00	45.50	942,057
2019-09-16	48.90	50.00	44.40	46.50	2,032,428
2019-09-13	52.00	52.00	48.50	48.75	1,828,926
2019-09-12	49.60	53.00	48.70	51.20	3,475,749
2019-09-11	47.50	48.60	45.40	47.95	1,579,483
2019-09-10	44.00	47.00	44.00	46.25	3,678,194
2019-09-09	41.50	44.00	40.50	42.70	891,827
2019-09-06	40.00	41.50	39.80	40.40	1,696,463
2019-09-05	36.50	39.00	36.50	38.55	472,436
2019-09-04	36.90	37.40	36.50	37.10	136,335
2019-09-03	37.90	37.90	36.40	36.95	144,364
2019-09-02	36.90	37.40	36.20	36.50	117,536
2019-08-30	37.90	37.90	36.20	36.65	373,969
2019-08-29	36.00	37.60	36.00	36.40	108,681
2019-08-28	37.00	37.40	36.50	36.40	266,473
2019-08-27	39.00	39.90	37.00	37.75	364,241
2019-08-23	37.40	38.90	37.00	36.90	268,502
2019-08-22	35.90	37.00	35.90	36.90	305,147
2019-08-21	37.50	37.50	35.60	36.65	262,699
2019-08-20	37.30	37.40	35.10	36.80	314,439
2019-08-19	37.00	37.00	35.50	35.75	385,162
2019-08-16	34.00	36.00	34.00	35.60	286,535
2019-08-15	36.00	36.50	34.20	35.45	1,091,131
2019-08-14	37.90	38.00	36.40	36.65	590,311
2019-08-13	39.60	40.00	37.00	37.45	585,094
2019-08-12	39.50	40.00	39.30	39.75	378,713
2019-08-09	39.50	40.00	38.60	39.50	450,626
2019-08-08	38.50	39.00	37.30	38.85	323,610
2019-08-07	37.40	38.40	37.00	37.85	413,007
2019-08-06	36.60	37.30	36.10	36.70	360,905
2019-08-05	39.50	39.90	35.80	36.80	524,452
2019-08-02	37.90	39.00	36.70	38.50	503,005
2019-08-01	36.80	38.00	36.80	37.20	396,244
2019-07-31	37.30	37.50	36.70	37.05	135,350
2019-07-30	37.00	37.50	36.60	37.15	296,715
2019-07-29	37.60	37.90	36.10	37.20	460,574
2019-07-26	39.90	39.90	37.00	37.55	73,631
2019-07-25	39.90	39.90	37.70	38.15	190,484
2019-07-24	37.30	39.50	37.30	39.10	136,185
2019-07-23	38.50	39.50	37.50	39.15	715,545
2019-07-22	36.00	39.00	35.20	37.55	1,054,695
2019-07-19	36.90	36.90	33.50	34.35	1,231,370
2019-07-18	37.90	38.90	35.50	35.75	463,741
2019-07-17	38.90	39.10	37.50	37.45	316,634
2019-07-16	38.90	39.90	38.80	38.90	252,009
2019-07-15	38.50	39.90	38.50	39.25	612,670
2019-07-12	39.40	39.40	38.00	38.50	230,568
2019-07-11	38.20	39.40	38.00	38.55	621,515
2019-07-10	38.50	38.50	37.00	37.85	425,638
2019-07-09	40.70	41.90	36.50	37.25	1,093,366
2019-07-08	40.60	41.50	39.10	40.75	1,466,778
2019-07-05	38.50	41.00	37.50	40.25	1,589,516
2019-07-04	38.80	38.80	35.00	37.75	1,538,432
2019-07-03	38.00	38.70	37.10	37.70	1,743,206
2019-07-02	35.00	37.50	35.00	37.15	1,437,548
2019-06-28	33.00	33.90	32.60	33.70	753,265
2019-06-27	33.00	33.00	31.60	32.60	323,275
2019-06-26	33.20	33.40	31.00	31.75	433,963
2019-06-25	32.10	33.00	31.50	31.75	888,297
2019-06-24	31.10	32.90	31.10	32.10	602,014
2019-06-21	31.00	32.60	30.50	30.75	333,409
2019-06-20	31.40	31.40	30.30	30.75	248,429
2019-06-19	29.30	32.00	29.30	30.60	208,678
2019-06-18	30.90	31.50	29.20	29.95	610,949
2019-06-17	32.00	32.30	30.10	30.70	534,814
2019-06-14	33.00	33.50	31.10	31.80	651,898
2019-06-13	30.90	32.50	29.30	31.75	664,493
2019-06-12	32.50	32.50	29.50	29.55	838,414
2019-06-11	33.00	33.00	30.60	32.05	681,278
2019-06-10	30.20	33.50	30.10	33.25	846,249
2019-06-07	30.00	32.00	28.80	30.25	1,047,538
2019-06-06	30.10	30.60	28.50	29.00	934,838
2019-06-05	32.10	32.10	27.50	30.40	2,413,076
2019-06-04	34.70	35.00	33.00	33.70	609,420
2019-06-03	35.00	35.20	33.50	34.55	889,654
2019-05-31	34.80	35.40	33.00	33.55	1,332,374
2019-05-30	33.50	34.50	32.00	33.55	1,400,543
2019-05-29	36.60	36.60	31.80	32.20	2,137,057
2019-05-28	36.60	37.20	35.60	36.65	2,306,278
2019-05-24	31.60	33.90	31.60	32.80	898,475
2019-05-23	32.00	32.00	30.70	31.60	842,135
2019-05-22	30.90	34.50	30.50	31.05	1,464,772
2019-05-21	28.40	31.40	28.40	29.80	1,109,135
2019-05-20	27.90	28.30	27.70	27.95	176,196
2019-05-17	28.40	28.40	27.10	27.85	572,031
2019-05-16	27.20	28.00	27.20	27.50	113,235
2019-05-15	27.40	27.60	27.00	27.25	190,243
2019-05-14	27.20	27.90	27.00	27.25	426,346
2019-05-13	28.60	28.70	26.50	26.95	1,038,814
2019-05-10	28.60	28.60	27.80	28.15	834,333
2019-05-09	28.80	28.90	27.80	28.55	1,105,933
2019-05-08	27.30	28.20	26.50	28.10	1,076,925
2019-05-07	27.00	27.80	26.50	26.95	1,205,138
2019-05-03	26.00	27.00	25.90	26.30	623,603
2019-05-02	26.00	27.00	25.00	25.85	783,052
2019-05-01	25.50	28.00	25.00	25.40	2,303,741
2019-04-30	22.10	25.70	21.80	25.25	2,354,768
2019-04-29	20.00	22.00	20.00	21.75	717,543
2019-04-26	21.00	21.00	20.30	20.55	487,607

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	617.00	19.34%
Oracle Power (ORCP)	0.03	19.05%
Metals Exploration (MTL)	5.25	10.53%
Petro Matad (MATD)	3.25	10.17%

Share	Price	Change
Molecular Enrgy (MEN)	5.50	-21.43%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%
Xeros Tech (XSG)	1.30	-7.14%

Share	Price	Volume
88 Energy (88E)	0.1625	102,538,106
Tower Resources (TRP)	0.0195	55,295,720
Mosman Oil Gas (MSMN)	0.017	45,189,959
Supply@me Cap (SYME)	0.026	36,817,428
Cap-xx (CPX)	0.095	34,835,455