Michelmersh Brick Holdings Share History

Michelmersh Brick Holdings Share Price history. The following table shows end-of-day data MBH historical share prices for Michelmersh Brick Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	96.00	97.00	96.00	97.00	62,924
2024-04-25	99.80	99.80	97.00	97.00	194,178
2024-04-24	100.00	99.60	99.60	99.60	92,147
2024-04-23	100.00	100.00	100.00	100.00	204,168
2024-04-22	99.50	100.00	99.50	100.00	110,983
2024-04-19	100.50	100.50	99.50	99.50	142,513
2024-04-18	101.50	101.50	101.50	101.50	87,627
2024-04-17	101.50	101.50	101.50	101.50	37,526
2024-04-16	102.50	101.50	99.00	101.50	80,472
2024-04-15	102.50	102.50	101.50	102.50	179,792
2024-04-12	102.25	102.50	102.00	102.00	88,235
2024-04-11	101.25	102.50	101.25	102.25	81,944
2024-04-10	101.25	101.50	99.40	99.40	166,036
2024-04-09	100.50	102.00	102.00	102.00	214,694
2024-04-08	98.50	100.00	100.00	100.00	235,500
2024-04-05	97.50	98.60	97.50	98.50	160,232
2024-04-04	98.50	98.50	97.50	97.50	273,396
2024-04-03	100.00	100.00	98.60	98.60	202,426
2024-04-02	100.00	100.50	98.50	99.00	252,188
2024-04-01	99.50	99.50	99.50	99.50	0
2024-03-29	99.50	99.50	99.50	99.50	0
2024-03-28	102.50	102.50	99.50	99.50	782,571
2024-03-27	104.00	104.00	103.00	103.00	117,893
2024-03-26	104.00	107.00	104.00	104.00	237,008
2024-03-25	99.00	101.50	99.00	101.50	86,926
2024-03-22	98.50	99.00	98.50	99.00	84,131
2024-03-21	99.20	99.20	98.50	98.50	13,898
2024-03-20	99.20	99.20	99.20	99.20	46,949
2024-03-19	98.00	99.20	99.20	99.20	175,553
2024-03-18	97.00	98.50	97.00	98.00	88,510
2024-03-15	96.00	97.50	96.00	97.00	167,128
2024-03-14	93.50	96.00	93.50	96.00	82,688
2024-03-13	93.50	95.00	94.00	94.00	115,538
2024-03-12	92.50	94.00	92.50	94.00	86,447
2024-03-11	92.50	92.50	92.50	92.50	51,601
2024-03-08	92.00	92.50	92.00	92.50	41,735
2024-03-07	92.50	92.50	92.50	92.50	39,569
2024-03-06	94.00	94.00	92.50	92.50	92,492
2024-03-05	92.50	94.00	92.00	94.00	24,319
2024-03-04	92.00	92.00	91.50	92.00	46,117
2024-03-01	90.00	92.80	92.80	92.80	85,177
2024-02-29	90.00	90.00	90.00	90.00	46,982
2024-02-28	89.50	90.00	89.50	90.00	105,567
2024-02-27	89.00	91.50	86.50	89.00	329,086
2024-02-26	94.00	94.50	92.00	92.00	174,737
2024-02-23	97.00	97.00	93.50	94.00	133,421
2024-02-22	97.50	97.50	95.50	97.00	99,309
2024-02-21	98.50	98.50	98.00	98.00	132,909
2024-02-20	98.50	99.00	98.50	98.50	82,688
2024-02-19	100.50	98.80	98.80	98.80	106,847
2024-02-16	99.00	100.50	98.50	99.50	88,348
2024-02-15	100.00	100.00	98.50	99.00	164,934
2024-02-14	101.00	101.00	100.00	100.00	92,437
2024-02-13	101.50	101.50	101.00	101.00	122,141
2024-02-12	101.50	101.50	101.50	101.50	131,942
2024-02-09	102.00	103.00	101.50	101.50	197,974
2024-02-08	102.50	102.50	100.00	101.50	88,571
2024-02-07	103.00	103.00	102.50	102.50	114,967
2024-02-06	102.50	104.00	102.00	103.00	151,303
2024-02-05	103.00	104.00	103.50	103.50	118,448
2024-02-02	102.50	103.00	102.50	103.00	34,465
2024-02-01	102.50	102.50	102.50	102.50	2,139
2024-01-31	102.50	102.50	101.00	102.50	53,209
2024-01-30	102.50	102.50	102.50	102.50	48,782
2024-01-29	101.00	103.50	101.00	102.50	182,819
2024-01-26	102.00	102.00	101.00	101.00	71,286
2024-01-25	101.50	102.00	101.00	101.00	182,754
2024-01-24	101.50	101.50	101.50	101.50	78,735
2024-01-23	103.00	103.00	101.50	101.50	197,024
2024-01-22	101.50	103.00	101.50	103.00	189,567
2024-01-19	99.00	102.00	102.00	102.00	167,369
2024-01-18	100.00	100.50	99.50	99.50	173,228
2024-01-17	103.00	102.00	100.00	100.00	122,297
2024-01-16	102.00	104.50	102.00	103.00	206,300
2024-01-15	97.50	102.00	97.50	102.00	164,879
2024-01-12	97.90	98.00	97.50	98.00	76,503
2024-01-11	97.50	97.60	97.60	97.60	85,781
2024-01-10	96.50	97.50	96.50	97.50	38,186
2024-01-09	97.00	101.00	96.50	96.50	70,828
2024-01-08	96.50	98.00	96.50	97.00	77,492
2024-01-05	97.50	96.50	96.40	96.50	135,927
2024-01-04	98.00	98.00	97.50	97.50	74,196
2024-01-03	96.60	97.50	96.50	97.50	84,368
2024-01-02	95.00	98.00	94.00	96.50	26,798
2024-01-01	94.00	94.00	94.00	94.00	0
2023-12-29	93.50	94.00	93.50	94.00	35,384
2023-12-28	95.00	95.00	93.00	93.60	163,606
2023-12-27	93.00	95.00	94.50	95.00	187,213
2023-12-26	93.00	93.00	93.00	93.00	0
2023-12-25	93.00	93.00	93.00	93.00	0
2023-12-22	93.00	93.00	93.00	93.00	10,199
2023-12-21	92.00	93.00	92.00	93.00	23,274
2023-12-20	89.00	92.00	92.00	92.00	222,758
2023-12-19	87.50	89.50	87.00	89.00	88,003
2023-12-18	86.00	87.00	86.00	87.00	60,729
2023-12-15	86.00	86.20	86.00	86.00	72,612
2023-12-14	84.50	86.00	84.00	84.00	95,444
2023-12-13	84.00	84.50	84.00	84.50	115,438
2023-12-12	84.00	83.60	83.60	83.60	38,333
2023-12-11	84.00	84.00	82.00	84.00	181,254
2023-12-08	85.00	84.40	84.00	84.00	127,840
2023-12-07	85.50	85.50	85.00	85.00	54,208
2023-12-06	84.00	86.00	84.00	85.50	150,062
2023-12-05	84.00	86.80	84.00	84.00	17,793
2023-12-04	83.50	84.50	83.50	84.00	68,158
2023-12-01	83.00	84.00	83.00	83.50	89,456
2023-11-30	83.50	83.50	83.00	83.00	155,036
2023-11-29	82.00	83.50	82.00	83.50	425,371
2023-11-28	82.50	82.50	82.00	82.00	102,540
2023-11-27	82.50	82.50	82.50	82.50	166,909
2023-11-24	82.00	83.00	82.50	82.50	91,303
2023-11-23	82.00	82.50	81.50	82.00	349,490
2023-11-22	81.00	81.00	81.00	81.00	79,465
2023-11-21	81.00	83.40	81.00	81.00	123,609
2023-11-20	81.50	81.00	81.00	81.00	172,759
2023-11-17	80.00	80.50	80.00	80.50	101,599
2023-11-16	79.00	80.00	79.00	80.00	429,174
2023-11-15	78.50	78.60	78.60	78.60	421,198
2023-11-14	78.50	78.50	78.50	78.50	160,967
2023-11-13	78.50	78.50	78.50	78.50	50,720
2023-11-10	78.00	78.50	78.00	78.50	140,050
2023-11-09	81.00	75.00	75.00	75.00	181,133
2023-11-08	81.50	81.00	81.00	81.00	203,569
2023-11-07	81.00	81.00	81.00	81.00	52,033
2023-11-06	80.50	81.00	80.50	81.00	167,536
2023-11-03	79.80	80.30	79.80	80.30	210,605
2023-11-02	80.50	80.50	79.80	79.80	114,591
2023-11-01	81.00	81.00	80.50	80.50	11,369
2023-10-31	81.50	81.50	81.00	81.00	85,436
2023-10-30	81.50	81.50	81.50	81.50	184,949
2023-10-27	82.50	82.50	81.50	81.50	41,576
2023-10-26	82.00	82.50	82.00	82.50	111,274
2023-10-25	82.00	82.00	82.00	82.00	41,636
2023-10-24	81.00	82.00	81.00	82.00	20,583
2023-10-23	80.00	81.00	80.00	81.00	126,231
2023-10-20	80.00	80.00	80.00	80.00	25,697
2023-10-19	80.00	80.00	80.00	80.60	133,559
2023-10-18	81.00	80.60	80.60	80.60	166,014
2023-10-17	81.00	82.00	81.00	82.00	103,551
2023-10-16	81.00	81.00	81.00	81.00	35,741
2023-10-13	80.50	81.00	80.50	81.00	17,596
2023-10-12	77.40	80.50	77.40	80.50	82,465
2023-10-11	82.00	80.50	77.50	80.50	434,071
2023-10-10	84.00	84.00	82.50	82.50	164,717
2023-10-09	85.50	85.50	84.00	84.00	60,146
2023-10-06	85.50	85.50	85.50	85.50	30,764
2023-10-05	85.50	85.50	85.50	85.50	67,036
2023-10-04	89.50	89.50	85.50	85.50	70,905
2023-10-03	89.50	89.50	89.50	89.50	30,285
2023-10-02	89.50	89.50	88.60	88.60	30,433
2023-09-29	89.50	89.50	89.50	89.50	187,832
2023-09-28	89.50	89.50	89.50	89.50	105,313
2023-09-27	89.50	89.50	89.50	89.50	22,812
2023-09-26	89.50	89.50	89.50	89.50	26,493
2023-09-25	89.50	89.50	89.50	89.50	142,710
2023-09-22	89.50	89.50	89.50	89.50	32,980
2023-09-21	89.00	89.50	88.50	89.50	67,266
2023-09-20	88.50	89.00	88.50	89.00	124,669
2023-09-19	88.50	88.50	88.50	88.50	12,288
2023-09-18	89.00	89.00	88.50	88.50	30,344
2023-09-15	89.00	89.00	89.00	89.00	117,020
2023-09-14	89.00	88.00	88.00	88.00	67,733
2023-09-13	89.50	89.50	88.50	89.00	214,678
2023-09-12	89.50	89.50	89.50	89.50	207,863
2023-09-11	89.50	90.00	89.00	89.50	78,998
2023-09-08	89.50	89.50	88.50	89.50	133,794
2023-09-07	89.50	91.00	88.50	89.50	196,224
2023-09-06	89.00	91.00	89.50	89.50	217,068
2023-09-05	88.50	89.00	88.50	89.00	276,546
2023-09-04	87.50	87.50	87.50	87.50	78,507
2023-09-01	87.00	87.50	87.00	87.50	80,261
2023-08-31	88.50	88.00	88.00	88.00	187,839
2023-08-30	89.00	89.00	88.50	88.50	94,518
2023-08-29	88.50	89.00	88.50	89.00	86,050
2023-08-28	89.00	89.00	89.00	89.00	0
2023-08-25	89.00	89.00	89.00	89.00	27,691
2023-08-24	88.50	89.00	88.50	89.00	39,471
2023-08-23	89.00	89.00	88.50	88.50	93,723
2023-08-22	89.00	89.00	89.00	89.00	18,240
2023-08-21	89.00	89.00	89.00	89.00	36,951
2023-08-18	89.00	89.00	89.00	89.00	292,862
2023-08-17	88.00	90.00	90.00	90.00	202,241
2023-08-16	88.00	87.00	87.00	87.00	616,549
2023-08-15	89.50	89.50	88.00	88.00	111,585
2023-08-14	89.50	90.00	89.50	89.50	139,381
2023-08-11	89.50	89.50	89.50	89.50	122,613
2023-08-10	89.50	89.50	89.50	89.50	32,080
2023-08-09	89.50	89.50	89.50	89.50	14,398
2023-08-08	90.00	90.00	89.50	89.50	23,379
2023-08-07	92.00	89.80	89.80	89.80	123,576
2023-08-04	92.00	92.00	92.00	92.00	28,641
2023-08-03	91.00	92.00	91.00	92.00	81,668
2023-08-02	92.00	92.00	92.00	92.00	95,029
2023-08-01	92.50	92.50	92.00	92.00	193,299
2023-07-31	92.50	92.50	92.50	92.50	234,678
2023-07-28	93.00	93.00	92.50	92.50	118,938
2023-07-27	93.50	95.00	95.00	95.00	29,193
2023-07-26	93.50	93.50	93.50	93.50	22,030
2023-07-25	98.00	98.00	93.50	93.50	95,958
2023-07-24	92.50	93.50	92.50	93.50	147,360
2023-07-21	92.00	92.50	92.00	92.50	47,793
2023-07-20	92.00	92.00	92.00	92.00	169,397
2023-07-19	92.00	92.00	92.00	92.00	187,978
2023-07-18	92.00	92.00	92.00	92.00	53,829
2023-07-17	92.00	92.00	92.00	92.00	98,392
2023-07-14	91.50	92.00	91.50	92.00	145,562
2023-07-13	92.00	92.00	91.50	91.50	103,131
2023-07-12	91.50	92.00	91.50	92.00	76,379
2023-07-11	97.00	97.00	91.50	91.50	154,743
2023-07-10	97.00	97.00	97.00	97.00	81,624
2023-07-07	97.00	97.00	97.00	97.00	728,928
2023-07-06	97.00	97.00	97.00	97.00	77,041
2023-07-05	97.00	97.00	97.00	97.00	47,929
2023-07-04	96.00	97.00	96.00	97.00	69,110
2023-07-03	96.00	96.00	94.00	96.00	44,420
2023-06-30	95.50	96.00	95.50	96.00	26,221
2023-06-29	95.00	95.50	95.00	95.50	64,940
2023-06-28	95.00	95.00	95.00	95.00	50,436
2023-06-27	95.00	95.00	95.00	95.00	273,178
2023-06-26	94.00	95.00	94.00	95.00	312,901
2023-06-23	94.00	94.00	94.00	94.00	84,975
2023-06-22	94.00	94.00	94.00	94.00	148,193
2023-06-21	95.00	95.00	94.00	94.00	61,766
2023-06-20	92.00	95.00	92.00	95.00	68,190
2023-06-19	93.00	93.50	93.00	93.50	40,812
2023-06-16	93.00	93.50	93.00	93.50	62,701
2023-06-15	93.00	93.00	93.00	93.00	75,889
2023-06-14	92.00	93.00	92.00	93.00	48,647
2023-06-13	90.00	94.00	90.00	94.00	100,881
2023-06-12	90.00	90.00	90.00	90.00	173,584
2023-06-09	89.50	90.00	89.50	90.00	439,338
2023-06-08	90.50	90.50	89.50	89.50	146,433
2023-06-07	92.00	92.50	92.00	92.50	258,370
2023-06-06	92.50	92.50	92.50	92.50	191,435
2023-06-05	92.50	92.50	92.50	92.50	234,107
2023-06-02	92.50	92.50	92.50	92.50	278,108
2023-06-01	92.50	94.80	92.50	92.50	37,253
2023-05-31	92.50	92.00	92.00	92.00	78,189
2023-05-30	92.50	92.50	92.50	92.50	203,741
2023-05-29	92.50	92.50	92.50	92.50	0
2023-05-26	92.50	92.50	92.50	92.50	150,629
2023-05-25	92.50	92.50	92.50	92.50	90,465
2023-05-24	92.50	92.50	92.50	92.50	56,658
2023-05-23	92.50	92.50	92.50	92.50	120,191
2023-05-22	92.00	93.00	93.00	93.00	255,189
2023-05-19	92.00	93.00	92.00	92.00	145,364
2023-05-18	92.00	92.50	92.00	92.00	1,500,785
2023-05-17	92.00	92.50	92.00	92.50	82,578
2023-05-16	92.50	92.50	92.50	92.50	71,268
2023-05-15	94.00	94.00	92.50	92.50	91,644
2023-05-12	92.50	93.00	92.50	92.50	100,032
2023-05-11	92.50	92.50	92.50	92.50	42,006
2023-05-10	92.00	92.50	92.00	92.50	114,965
2023-05-09	92.50	92.50	92.50	92.50	320,603
2023-05-08	92.50	92.50	92.50	92.50	0
2023-05-05	92.50	92.50	92.50	92.50	31,310
2023-05-04	92.00	92.50	92.00	92.50	93,217
2023-05-03	92.50	92.50	92.00	92.00	154,803
2023-05-02	90.20	95.80	90.20	92.50	203,240
2023-05-01	92.50	92.50	92.50	92.50	0
2023-04-28	93.50	93.50	92.20	92.50	189,517
2023-04-27	93.50	93.50	93.50	93.50	119,590
2023-04-26	93.50	93.50	93.50	93.50	185,750
2023-04-25	93.50	94.20	93.50	93.50	41,611
2023-04-24	93.00	94.00	93.00	93.50	186,745
2023-04-21	93.00	93.00	93.00	93.00	165,363
2023-04-20	93.00	93.00	93.00	93.00	118,380
2023-04-19	93.00	93.00	93.00	93.00	56,377
2023-04-18	93.00	93.00	93.00	93.00	124,015
2023-04-17	93.00	93.00	93.00	93.00	326,402
2023-04-14	93.00	93.00	93.00	93.00	153,865
2023-04-13	93.50	93.50	93.00	93.00	241,933
2023-04-12	93.50	93.50	93.50	93.50	195,040
2023-04-11	93.50	93.50	93.50	93.50	383,752
2023-04-10	93.50	93.50	93.50	93.50	0
2023-04-07	93.50	93.50	93.50	93.50	0
2023-04-06	93.00	94.00	93.50	93.50	216,920
2023-04-05	93.00	93.00	93.00	93.00	145,727
2023-04-04	93.00	93.00	93.00	93.00	74,571
2023-04-03	92.50	93.00	92.50	93.00	171,223
2023-03-31	93.50	93.50	92.50	92.50	247,565
2023-03-30	94.00	94.00	93.50	93.50	225,791
2023-03-29	96.00	96.00	93.50	94.00	547,469
2023-03-28	89.50	91.00	89.50	91.00	202,825
2023-03-27	91.50	91.50	89.50	89.50	144,641
2023-03-24	92.00	92.00	91.50	91.50	12,715
2023-03-23	92.00	92.00	92.00	92.00	105,358
2023-03-22	92.00	92.00	92.00	92.00	40,855
2023-03-21	92.50	93.00	92.00	92.00	47,106
2023-03-20	92.50	92.50	92.50	92.50	28,048
2023-03-17	93.50	93.50	92.50	92.50	42,290
2023-03-16	94.00	94.00	93.50	93.50	18,452
2023-03-15	95.00	95.00	94.00	94.00	34,570
2023-03-14	93.00	95.00	93.00	95.00	163,619
2023-03-13	94.00	94.00	94.00	93.00	34,709
2023-03-10	96.50	94.00	93.00	94.00	121,734
2023-03-09	98.50	98.50	96.50	96.50	54,339
2023-03-08	98.50	98.50	98.50	98.50	29,557
2023-03-07	99.00	100.00	100.00	100.00	32,132
2023-03-06	96.00	101.00	96.00	99.00	29,107
2023-03-03	99.00	99.00	98.50	99.00	43,436
2023-03-02	99.00	99.00	99.00	99.00	23,289
2023-03-01	98.50	99.10	98.50	99.00	43,968
2023-02-28	97.50	98.00	98.00	98.00	132,554
2023-02-27	97.50	97.50	97.50	97.50	67,304
2023-02-24	97.50	97.50	97.50	97.50	59,228
2023-02-23	97.50	97.50	97.50	97.50	41,647
2023-02-22	99.50	99.50	97.50	97.50	132,714
2023-02-21	99.50	99.50	99.50	99.50	8,127
2023-02-20	99.50	99.50	99.50	99.50	75,034
2023-02-17	98.50	99.50	98.50	99.50	77,340
2023-02-16	99.50	102.00	98.50	98.50	154,302
2023-02-15	97.00	101.00	99.00	99.50	237,461
2023-02-14	97.00	98.20	97.00	97.00	153,775
2023-02-13	94.00	98.00	97.00	97.00	131,747
2023-02-10	94.00	94.00	93.50	94.00	127,375
2023-02-09	95.00	95.00	95.00	95.00	32,289
2023-02-08	93.50	96.00	93.50	95.00	147,902
2023-02-07	93.50	94.00	93.00	93.00	109,191
2023-02-06	92.00	93.50	92.00	93.50	101,235
2023-02-03	91.50	93.00	93.00	93.00	97,777
2023-02-02	91.50	91.50	91.50	91.50	492,094
2023-02-01	91.00	91.00	91.00	91.00	129,290
2023-01-31	91.50	91.50	91.50	91.50	72,423
2023-01-30	91.50	91.50	91.50	91.50	109,440
2023-01-27	91.50	91.50	91.50	91.50	95,626
2023-01-26	91.50	91.50	91.50	91.50	57,012
2023-01-25	92.00	92.00	91.50	91.50	190,460
2023-01-24	92.00	93.00	93.00	93.00	47,922
2023-01-23	92.50	92.50	92.00	92.00	288,735
2023-01-20	90.00	92.50	90.00	92.50	48,361
2023-01-19	93.00	93.00	88.50	90.00	177,530
2023-01-18	93.00	93.00	93.00	93.00	28,397
2023-01-17	93.50	93.50	93.00	93.00	42,654
2023-01-16	94.50	94.50	93.50	93.50	78,090
2023-01-13	94.50	94.50	94.50	94.50	51,751
2023-01-12	94.50	95.00	94.50	94.50	459,633
2023-01-11	94.50	94.50	94.50	94.50	9,722
2023-01-10	90.00	95.50	90.00	94.50	14,924
2023-01-09	94.00	95.50	94.00	95.50	98,894
2023-01-06	94.00	94.00	94.00	94.00	17,851
2023-01-05	95.00	94.00	93.50	94.00	48,051
2023-01-04	96.50	95.50	95.00	95.00	242,288
2023-01-03	96.00	96.50	95.60	96.50	77,676
2023-01-02	96.00	96.00	96.00	96.00	0
2022-12-30	96.00	96.00	96.00	96.00	12,270
2022-12-29	93.50	96.00	93.50	96.00	72,161
2022-12-28	93.50	93.50	93.50	93.50	25,774
2022-12-27	93.50	93.50	93.50	93.50	0
2022-12-26	93.50	93.50	93.50	93.50	0
2022-12-23	93.50	93.50	91.00	93.50	14,746
2022-12-22	92.50	92.00	92.00	92.00	47,485
2022-12-21	92.50	92.50	92.50	92.50	25,591
2022-12-20	92.50	92.50	92.50	92.50	10,172
2022-12-19	92.50	92.50	92.50	92.50	55,142
2022-12-16	93.50	93.50	92.50	92.50	87,079
2022-12-15	96.60	96.60	93.50	93.50	77,909
2022-12-14	97.00	96.50	96.00	96.50	124,962
2022-12-13	97.50	97.00	96.60	97.00	75,252
2022-12-12	99.50	96.00	96.00	96.00	104,155
2022-12-09	99.50	99.00	99.00	99.00	55,755
2022-12-08	101.00	101.00	99.50	99.50	67,269
2022-12-07	100.00	101.00	100.00	101.00	64,162
2022-12-06	100.50	101.00	99.00	101.00	88,619
2022-12-05	98.50	100.50	98.50	99.50	198,089
2022-12-02	101.00	101.00	98.50	98.50	102,194
2022-12-01	97.50	98.50	97.50	98.50	87,334
2022-11-30	92.50	98.50	92.50	97.50	147,001
2022-11-29	95.50	93.60	92.00	92.50	158,108
2022-11-28	94.00	97.00	94.00	95.50	242,555
2022-11-25	89.00	95.50	88.00	94.00	288,857
2022-11-24	81.50	89.00	87.00	88.00	1,604,965
2022-11-23	78.50	78.50	78.50	78.50	82,375
2022-11-22	79.00	79.00	78.50	78.50	134,222
2022-11-21	79.00	80.00	80.00	80.00	26,591
2022-11-18	79.00	79.00	79.00	79.00	15,078
2022-11-17	81.00	81.00	79.00	79.00	43,632
2022-11-16	81.50	81.00	81.00	81.00	109,541
2022-11-15	79.00	81.00	81.00	81.00	301,665
2022-11-14	79.00	79.00	79.00	79.00	74,043
2022-11-11	78.00	80.00	76.00	79.00	240,551
2022-11-10	75.50	76.00	75.50	76.00	240,682
2022-11-09	75.50	75.50	75.50	75.50	89,597
2022-11-08	78.50	78.50	75.50	75.50	169,022
2022-11-07	78.50	78.50	78.50	78.50	7,622
2022-11-04	78.50	78.50	78.50	78.50	72,619
2022-11-03	79.00	79.00	78.50	78.50	19,499
2022-11-02	79.00	79.00	79.00	79.00	21,017
2022-11-01	79.50	78.00	78.00	78.00	49,477
2022-10-31	80.50	81.00	81.00	81.00	45,124
2022-10-28	81.50	81.50	80.50	80.50	686,257
2022-10-27	80.00	82.00	80.00	82.00	223,799
2022-10-26	79.00	80.00	79.00	80.00	52,208
2022-10-25	75.00	79.00	75.00	79.00	84,908
2022-10-24	75.00	75.00	75.00	75.00	61,798
2022-10-21	76.50	76.50	75.00	75.00	99,051
2022-10-20	75.00	76.50	75.00	76.50	39,191
2022-10-19	76.00	76.50	75.00	75.00	69,559
2022-10-18	74.00	76.00	73.50	76.00	179,375
2022-10-17	75.00	75.00	73.00	74.00	148,209
2022-10-14	75.00	76.50	74.50	75.00	146,735
2022-10-13	77.50	77.00	76.50	76.50	111,243
2022-10-12	77.50	77.50	77.50	77.50	26,238
2022-10-11	80.50	80.50	77.50	77.50	85,001
2022-10-10	81.00	81.00	80.00	80.50	13,167
2022-10-07	80.50	80.00	80.00	80.00	71,556
2022-10-06	80.50	81.00	81.00	80.50	155,376
2022-10-05	80.50	80.50	80.50	80.50	17,008
2022-10-04	81.00	81.00	80.50	80.50	38,687
2022-10-03	81.50	81.50	81.00	81.00	6,952
2022-09-30	83.00	83.00	81.00	81.50	54,131
2022-09-29	82.50	82.50	82.50	82.50	48,826
2022-09-28	85.00	85.50	80.50	82.50	101,673
2022-09-27	87.50	87.50	86.50	86.50	376,923
2022-09-26	87.50	87.50	87.50	87.50	23,344
2022-09-23	87.20	88.00	87.00	87.50	141,591
2022-09-22	87.20	87.20	87.20	87.20	616,397
2022-09-21	87.20	87.20	87.20	87.20	62,410
2022-09-20	88.50	88.50	87.20	87.20	158,503
2022-09-19	85.40	85.40	85.40	85.40	0
2022-09-16	89.50	89.80	85.40	85.40	257,601
2022-09-15	89.50	89.50	88.00	89.50	26,787
2022-09-14	94.50	90.00	89.00	89.50	243,332
2022-09-13	93.00	94.50	94.00	94.50	124,340
2022-09-12	90.50	93.00	88.00	93.00	89,843
2022-09-09	89.00	90.00	88.00	90.00	164,537
2022-09-08	89.00	89.00	88.00	89.00	27,260
2022-09-07	91.00	91.00	89.00	89.00	72,455
2022-09-06	91.00	93.50	90.00	91.00	176,958
2022-09-05	90.50	91.00	89.00	89.00	49,109
2022-09-02	91.00	93.00	90.00	90.50	113,730
2022-09-01	91.50	91.50	91.00	91.00	55,478
2022-08-31	90.50	91.50	90.00	91.50	264,150
2022-08-30	90.50	90.50	90.50	90.50	33,596
2022-08-29	90.50	90.50	90.50	90.50	0
2022-08-26	93.50	93.50	90.50	90.50	118,370
2022-08-25	93.50	93.50	93.50	93.50	11,095
2022-08-24	96.00	96.00	93.50	93.50	44,285
2022-08-23	96.00	96.00	96.00	96.00	32,683
2022-08-22	92.50	97.00	92.00	96.00	79,574
2022-08-19	94.00	94.00	92.50	92.50	53,191
2022-08-18	94.00	94.00	94.00	94.00	141,477
2022-08-17	95.50	95.50	93.50	94.00	19,817
2022-08-16	98.50	98.50	95.50	95.50	116,905
2022-08-15	92.00	100.50	92.00	98.50	99,549
2022-08-12	93.50	94.00	92.00	94.00	49,907
2022-08-11	92.50	93.00	92.00	93.00	111,632
2022-08-10	92.50	92.50	92.00	92.50	121,782
2022-08-09	90.50	90.50	90.50	90.50	46,011
2022-08-08	92.50	92.50	89.00	90.50	112,089
2022-08-05	92.00	92.00	92.00	92.00	5,643
2022-08-04	92.00	92.00	92.00	92.00	3,642
2022-08-03	92.00	92.00	92.00	92.00	48,588
2022-08-02	91.50	92.50	91.50	92.00	65,012
2022-08-01	88.50	91.50	87.00	91.50	57,568
2022-07-29	86.50	88.50	86.50	88.50	119,471
2022-07-28	86.00	87.50	85.00	86.50	259,136
2022-07-27	86.00	86.00	85.00	86.00	1,713,774
2022-07-26	86.50	86.50	85.00	86.00	176,710
2022-07-25	85.50	87.50	85.00	86.50	126,144
2022-07-22	85.50	86.00	85.50	85.50	261,112
2022-07-21	87.00	87.00	86.00	86.00	226,553
2022-07-20	89.00	89.00	87.00	87.00	125,120
2022-07-19	90.00	90.00	89.00	89.00	73,971
2022-07-18	90.50	91.00	90.00	90.00	171,999
2022-07-15	90.50	90.50	90.50	90.50	69,811
2022-07-14	90.50	90.50	90.50	90.50	28,103
2022-07-13	91.50	91.50	90.50	90.50	26,997
2022-07-12	90.50	91.50	90.50	91.50	12,998
2022-07-11	90.50	90.50	88.00	90.50	56,857
2022-07-08	90.50	93.00	93.00	93.00	100,985
2022-07-07	91.50	91.50	90.50	90.50	189,508
2022-07-06	91.50	91.50	88.00	91.50	23,092
2022-07-05	90.50	91.50	88.00	91.50	39,582
2022-07-04	90.00	90.50	88.00	90.50	48,795
2022-07-01	90.00	90.00	88.00	90.00	450,701
2022-06-30	94.00	90.00	90.00	90.00	222,715
2022-06-29	94.50	96.80	96.80	94.50	53,977
2022-06-28	94.50	94.50	92.00	94.50	129,992
2022-06-27	95.00	92.60	92.60	92.60	65,198
2022-06-24	97.00	97.00	93.50	95.00	47,452
2022-06-23	98.00	98.00	97.00	97.00	78,768
2022-06-22	101.50	101.50	98.00	98.00	33,602
2022-06-21	102.00	102.00	101.50	101.50	27,812
2022-06-20	102.00	102.00	102.00	102.00	33,584
2022-06-17	104.50	104.50	102.00	102.00	110,447
2022-06-16	104.50	104.50	104.50	104.50	100,368
2022-06-15	104.50	104.50	104.50	104.50	47,923
2022-06-14	106.50	106.50	105.00	105.00	17,170
2022-06-13	110.00	110.00	106.50	106.50	90,354
2022-06-10	110.00	110.00	108.00	110.00	11,786
2022-06-09	110.00	110.00	108.00	110.00	57,922
2022-06-08	110.00	110.00	108.00	110.00	12,983
2022-06-07	112.00	112.00	110.00	110.00	515,765
2022-06-06	112.00	112.50	111.00	112.00	26,957
2022-06-03	112.50	112.50	112.50	112.50	0
2022-06-02	112.50	112.50	112.50	112.50	0
2022-06-01	114.50	114.50	112.50	112.50	67,750
2022-05-31	114.50	114.50	113.00	114.50	56,141
2022-05-30	114.00	114.50	112.00	114.50	102,681
2022-05-27	114.00	114.00	112.00	114.00	36,185
2022-05-26	114.00	114.00	112.00	114.00	11,340
2022-05-25	114.00	114.00	112.00	114.00	16,750
2022-05-24	115.00	115.00	112.00	114.00	54,032
2022-05-23	115.00	115.00	112.00	115.00	15,033
2022-05-20	115.50	117.50	115.00	115.00	20,996
2022-05-19	118.00	118.00	115.50	115.50	93,765
2022-05-18	118.00	118.00	117.00	118.00	207,912
2022-05-17	118.00	118.00	118.00	118.00	27,786
2022-05-16	118.00	118.00	117.00	118.00	45,533
2022-05-13	117.50	118.00	117.50	118.00	92,339
2022-05-12	118.00	118.00	117.00	117.00	27,478
2022-05-11	116.00	116.50	114.00	116.50	16,377
2022-05-10	113.50	116.50	113.75	116.00	87,931
2022-05-09	114.50	114.50	113.00	113.50	69,082
2022-05-06	118.50	118.50	113.50	114.00	146,256
2022-05-05	118.50	118.50	117.00	118.50	58,712
2022-05-04	118.50	118.50	117.00	118.50	16,114
2022-05-03	119.50	119.50	117.00	118.50	788,512
2022-05-02	119.50	119.50	119.50	119.50	0
2022-04-29	119.50	119.50	117.00	119.50	28,046
2022-04-28	118.00	119.50	116.00	119.50	842,286
2022-04-27	120.00	120.00	118.00	118.00	9,485
2022-04-26	120.00	120.00	120.00	120.00	7,340
2022-04-25	123.00	123.00	120.00	120.00	37,568
2022-04-22	123.00	123.00	123.00	123.00	33,738
2022-04-21	123.00	123.00	123.00	123.00	103,223
2022-04-20	124.50	128.00	128.00	128.00	40,253
2022-04-19	124.50	124.50	124.50	124.50	21,758
2022-04-18	124.50	124.50	124.50	124.50	0
2022-04-15	124.50	124.50	124.50	124.50	0
2022-04-14	124.50	124.50	121.00	124.50	17,913
2022-04-13	124.00	124.50	121.00	124.50	31,440
2022-04-12	123.50	124.00	121.00	124.00	21,904
2022-04-11	123.00	123.50	121.00	123.50	47,877
2022-04-08	120.50	123.00	120.50	123.00	37,659
2022-04-07	120.50	120.50	119.00	120.50	25,319
2022-04-06	116.50	122.00	115.00	120.50	152,123
2022-04-05	116.50	116.50	116.50	116.50	33,588
2022-04-04	117.00	117.00	116.50	116.50	46,906
2022-04-01	116.50	117.00	116.50	117.00	34,119
2022-03-31	116.00	116.50	116.00	116.50	50,114
2022-03-30	113.00	116.00	113.00	116.00	204,582
2022-03-29	111.50	111.50	110.50	110.50	101,786
2022-03-28	112.50	115.00	111.50	111.50	164,107
2022-03-25	112.50	112.50	112.50	112.50	164,326
2022-03-24	112.50	112.50	112.50	112.50	59,598
2022-03-23	112.50	112.50	110.00	112.50	54,628
2022-03-22	113.00	113.00	112.50	112.50	110,795
2022-03-21	112.00	113.00	110.00	113.00	38,784
2022-03-18	113.00	113.00	112.00	112.00	51,913
2022-03-17	113.00	113.00	113.00	113.00	3,500
2022-03-16	115.00	115.00	113.00	113.00	61,283
2022-03-15	115.00	115.00	115.00	115.00	8,960
2022-03-14	115.00	115.00	115.00	115.00	17,959
2022-03-11	115.00	115.00	115.00	115.00	39,278
2022-03-10	115.00	117.00	115.00	115.00	70,550
2022-03-09	108.00	115.50	108.00	115.50	48,691
2022-03-08	107.50	108.00	107.00	108.00	28,070
2022-03-07	115.50	115.50	109.00	109.00	141,075
2022-03-04	115.50	115.50	115.50	115.50	27,640
2022-03-03	115.00	115.50	115.00	115.50	17,812
2022-03-02	115.00	115.00	115.00	115.00	51,832
2022-03-01	113.50	115.00	113.50	115.00	61,547
2022-02-28	114.50	114.50	113.50	113.50	38,007
2022-02-25	113.50	114.50	111.00	114.50	12,831
2022-02-24	121.00	121.00	112.50	113.00	120,033
2022-02-23	122.50	122.50	121.50	121.50	70,882
2022-02-22	123.50	124.00	122.50	122.50	92,876
2022-02-21	123.50	123.50	122.00	123.50	26,336
2022-02-18	123.50	123.50	122.00	123.50	32,841
2022-02-17	125.00	125.00	123.50	123.50	41,765
2022-02-16	123.00	125.00	123.00	125.00	72,833
2022-02-15	123.00	123.00	123.00	123.00	58,587
2022-02-14	124.50	124.50	122.00	123.00	68,902
2022-02-11	122.00	125.50	120.00	124.50	103,999
2022-02-10	122.00	122.00	122.00	122.00	17,769
2022-02-09	122.00	122.00	122.00	122.00	92,170
2022-02-08	122.00	122.50	122.00	122.00	126,003
2022-02-07	126.50	126.50	122.00	122.00	124,488
2022-02-04	128.50	128.50	126.50	126.50	86,043
2022-02-03	126.00	128.50	126.00	128.50	64,301
2022-02-02	126.50	126.50	126.00	126.00	244,950
2022-02-01	129.00	129.00	126.50	126.50	254,262
2022-01-31	130.50	130.50	129.00	129.00	62,515
2022-01-28	131.00	131.00	130.50	130.50	28,074
2022-01-27	135.00	135.00	131.00	131.00	93,542
2022-01-26	133.50	136.00	135.00	135.00	86,561
2022-01-25	129.00	134.00	129.00	134.00	75,321
2022-01-24	128.00	130.50	129.00	129.00	94,743
2022-01-21	128.00	128.00	128.00	128.00	75,386
2022-01-20	128.00	128.00	128.00	128.00	67,841
2022-01-19	128.00	128.00	127.50	128.00	59,511
2022-01-18	129.00	129.00	128.00	128.00	163,492
2022-01-17	130.00	130.00	129.00	129.00	29,728
2022-01-14	130.00	130.00	129.00	130.00	15,099
2022-01-13	130.50	130.50	130.00	130.00	45,587
2022-01-12	131.00	131.00	130.50	130.50	78,618
2022-01-11	135.00	135.00	131.00	131.00	52,967
2022-01-10	138.00	138.50	135.00	135.00	97,590
2022-01-07	130.00	138.00	130.00	138.00	63,439
2022-01-06	130.00	130.00	130.00	130.00	2,860
2022-01-05	130.00	130.00	130.00	130.00	22,853
2022-01-04	128.00	130.00	128.00	130.00	48,398
2022-01-03	128.00	128.00	128.00	128.00	0
2021-12-31	128.00	128.00	128.00	128.00	12,350
2021-12-30	128.00	128.00	128.00	128.00	46,184
2021-12-29	128.00	128.00	126.00	128.00	39,336
2021-12-28	128.00	128.00	128.00	128.00	0
2021-12-27	128.00	128.00	128.00	128.00	0
2021-12-24	128.00	128.00	128.00	128.00	0
2021-12-23	128.00	128.00	128.00	128.00	28,132
2021-12-22	127.50	127.00	127.00	127.00	51,674
2021-12-21	128.00	128.00	127.50	127.50	36,987
2021-12-20	128.50	128.50	128.00	128.00	41,856
2021-12-17	131.00	131.00	129.00	129.00	137,286
2021-12-16	131.00	131.00	131.00	131.00	52,738
2021-12-15	131.00	131.00	131.00	131.00	98,112
2021-12-14	131.00	131.00	131.00	131.00	38,757
2021-12-13	131.50	131.50	131.00	131.00	86,392
2021-12-10	132.00	132.00	130.00	131.50	8,619
2021-12-09	131.50	132.00	130.50	132.00	34,535
2021-12-08	132.50	132.50	131.50	131.50	66,849
2021-12-07	132.00	133.50	132.00	133.50	21,935
2021-12-06	131.50	135.00	131.50	132.00	64,403
2021-12-03	128.50	131.50	127.00	131.50	52,519
2021-12-02	128.00	128.50	126.00	128.50	54,252
2021-12-01	126.50	128.50	126.00	128.50	122,923
2021-11-30	126.50	126.50	126.50	126.50	15,868
2021-11-29	126.50	126.50	126.50	126.50	87,717
2021-11-26	129.50	129.50	126.50	126.50	121,644
2021-11-25	132.00	132.50	130.50	130.50	84,318
2021-11-24	125.00	132.00	125.00	126.50	149,515
2021-11-23	126.50	126.50	124.50	124.50	108,708
2021-11-22	126.50	126.50	126.50	126.50	20,945
2021-11-19	126.00	124.00	124.00	124.00	51,778
2021-11-18	125.00	125.00	125.00	125.00	10,012
2021-11-17	125.00	125.00	123.00	125.00	4,594
2021-11-16	124.00	125.00	124.00	125.00	39,923
2021-11-15	124.00	124.00	124.00	124.00	9,783
2021-11-12	124.00	124.00	124.00	124.00	15,763
2021-11-11	124.00	124.00	123.00	124.00	23,794
2021-11-10	124.00	124.00	124.00	124.00	25,185
2021-11-09	123.50	124.00	123.50	124.00	112,016
2021-11-08	123.50	123.50	123.50	123.50	21,471
2021-11-05	123.50	123.50	122.00	123.50	147,329
2021-11-04	123.50	123.50	123.50	123.50	41,377
2021-11-03	123.50	123.50	123.50	123.50	35,663
2021-11-02	124.00	125.00	123.50	123.50	31,037
2021-11-01	124.00	124.00	124.00	124.00	32,644
2021-10-29	124.50	124.50	124.00	124.00	19,757
2021-10-28	126.50	126.50	124.50	124.50	52,974
2021-10-27	123.50	125.50	123.50	125.50	77,641
2021-10-26	123.50	123.50	123.50	123.50	5,500
2021-10-25	125.00	125.00	123.50	123.50	25,169
2021-10-22	121.50	122.50	121.50	122.50	203,688
2021-10-21	118.50	122.00	122.00	122.00	242,995
2021-10-20	118.50	118.50	118.50	118.50	12,088
2021-10-19	120.00	120.00	118.50	119.00	52,678
2021-10-18	120.00	120.00	120.00	120.00	31,174
2021-10-15	120.00	120.00	117.00	120.00	53,933
2021-10-14	118.50	120.00	118.50	120.00	2,651
2021-10-13	118.00	118.50	118.00	118.50	74,097
2021-10-12	122.00	119.00	117.00	118.00	157,952
2021-10-11	122.00	122.00	122.00	122.00	86,211
2021-10-08	121.50	122.00	121.50	122.00	502,599
2021-10-07	124.00	124.00	119.00	121.50	322,770
2021-10-06	124.00	124.00	121.00	124.00	26,989
2021-10-05	125.50	125.50	123.00	124.00	141,805
2021-10-04	126.50	125.00	125.00	125.00	20,500
2021-10-01	126.50	126.50	126.50	126.50	46,241
2021-09-30	128.00	128.00	126.50	126.50	96,222
2021-09-29	128.00	128.00	128.00	128.00	4,902
2021-09-28	130.50	130.50	127.00	128.00	75,843
2021-09-27	132.00	132.00	130.00	130.50	16,250
2021-09-24	132.50	132.50	132.00	132.00	69,453
2021-09-23	130.00	132.50	130.00	132.50	37,888
2021-09-22	129.50	130.00	129.50	130.00	31,737
2021-09-21	130.00	130.00	128.50	128.50	81,002
2021-09-20	137.00	137.00	129.50	130.00	91,550
2021-09-17	138.00	138.00	137.00	137.00	34,978
2021-09-16	138.00	138.00	138.00	138.00	24,867
2021-09-15	138.00	138.00	136.00	138.00	843
2021-09-14	140.50	140.50	138.00	138.00	36,110
2021-09-13	140.00	140.50	139.00	140.50	23,533
2021-09-10	142.50	142.50	140.00	140.50	40,319
2021-09-09	144.00	144.00	141.00	142.50	23,816
2021-09-08	148.50	148.50	144.00	144.00	967,718
2021-09-07	150.75	151.50	148.50	148.50	174,656
2021-09-06	144.75	147.50	143.50	147.50	51,532
2021-09-03	144.25	144.75	142.50	144.75	164,100
2021-09-02	143.50	144.25	142.00	144.25	33,288
2021-09-01	142.00	143.50	140.00	143.50	57,855
2021-08-31	142.00	141.00	141.00	142.00	208,607
2021-08-30	142.00	142.00	142.00	142.00	0
2021-08-27	141.50	142.00	140.00	142.00	45,061
2021-08-26	141.50	141.50	140.00	141.50	16,574
2021-08-25	141.50	141.50	140.00	141.50	64,051
2021-08-24	141.00	141.50	140.00	141.50	146,541
2021-08-23	140.50	142.00	138.00	141.00	73,113
2021-08-20	135.50	140.00	134.00	139.50	224,310
2021-08-19	137.00	137.00	137.00	135.50	78,217
2021-08-18	134.50	134.50	134.50	134.50	216,749
2021-08-17	136.50	136.50	134.50	134.50	81,495
2021-08-16	136.50	136.50	135.00	136.50	28,288
2021-08-13	136.50	136.50	135.00	136.50	124,806
2021-08-12	136.50	136.50	135.00	136.50	32,487
2021-08-11	136.50	135.00	135.00	136.50	197,411
2021-08-10	134.50	136.50	133.00	136.50	25,528
2021-08-09	129.00	134.50	127.00	134.50	247,728
2021-08-06	125.50	130.00	125.50	129.00	1,412,570
2021-08-05	127.00	127.00	125.50	125.50	443,315
2021-08-04	129.00	128.00	127.00	127.00	198,020
2021-08-03	129.00	129.00	128.00	129.00	137,933
2021-08-02	129.50	129.50	128.00	129.00	208,513
2021-07-30	129.50	129.50	128.00	129.50	31,634
2021-07-29	132.00	130.00	128.00	129.50	94,532
2021-07-28	134.00	134.00	132.00	132.00	106,661
2021-07-27	133.50	134.00	132.00	134.00	52,925
2021-07-26	133.50	133.50	132.00	133.50	85,302
2021-07-23	133.50	133.50	132.00	133.50	66,604
2021-07-22	133.50	133.50	132.00	133.50	36,516
2021-07-21	135.00	135.00	132.00	135.00	34,741
2021-07-20	138.00	138.00	135.00	135.00	21,956
2021-07-19	138.00	138.00	137.00	138.00	23,803
2021-07-16	138.50	138.50	137.00	138.00	44,754
2021-07-15	138.50	138.50	138.50	138.50	36,648
2021-07-14	139.00	139.00	138.50	138.50	70,219
2021-07-13	139.50	139.50	139.00	139.00	322,328
2021-07-12	139.50	139.50	139.50	139.50	10,515
2021-07-09	142.00	142.00	139.50	139.50	133,706
2021-07-08	142.00	142.00	142.00	142.00	16,024
2021-07-07	142.00	142.00	142.00	142.00	18,393
2021-07-06	143.00	143.00	142.00	142.00	21,660
2021-07-05	142.00	143.00	142.00	143.00	28,820
2021-07-02	142.00	142.00	142.00	142.00	117,160
2021-07-01	142.00	142.00	142.00	142.00	14,424
2021-06-30	142.00	142.00	142.00	142.00	147,769
2021-06-29	142.00	142.00	142.00	142.00	19,002
2021-06-28	142.00	142.00	142.00	142.00	33,231
2021-06-25	141.50	142.00	141.50	142.00	202,900
2021-06-24	141.50	141.00	141.00	141.00	1,467
2021-06-23	140.00	141.50	140.00	141.50	15,737
2021-06-22	140.00	140.00	140.00	140.00	48,097
2021-06-21	142.50	142.50	139.50	140.00	164,562
2021-06-18	142.50	142.50	142.50	142.50	84,816
2021-06-17	140.00	142.50	140.00	142.50	54,778
2021-06-16	140.00	140.00	140.00	140.00	58,607
2021-06-15	139.50	140.00	139.50	140.00	46,047
2021-06-14	139.50	139.50	139.50	139.50	60,544
2021-06-11	140.00	140.00	138.50	139.50	47,863
2021-06-10	143.00	143.00	140.00	140.00	23,364
2021-06-09	143.00	143.00	143.00	143.00	32,781
2021-06-08	147.00	147.00	141.00	143.00	98,530
2021-06-07	148.00	147.00	147.00	147.00	69,139
2021-06-04	148.00	148.00	148.00	148.00	132,695
2021-06-03	148.00	148.00	146.00	148.00	201,349
2021-06-02	145.00	150.00	145.50	145.50	299,953
2021-06-01	136.50	145.00	136.50	145.00	126,436
2021-05-28	136.00	136.50	136.00	136.50	105,333
2021-05-27	135.00	136.00	135.00	136.00	7,571
2021-05-26	135.00	135.00	132.00	135.00	25,157
2021-05-25	135.00	135.00	135.00	135.00	60,795
2021-05-24	130.50	135.50	133.00	135.00	182,953
2021-05-21	128.50	132.00	132.00	132.00	1,110,777
2021-05-20	131.00	131.00	127.50	128.50	547,607
2021-05-19	131.50	131.50	131.00	131.00	86,340
2021-05-18	134.50	134.50	131.50	131.50	63,069
2021-05-17	136.00	135.00	130.00	130.00	59,091
2021-05-14	135.00	137.00	135.00	136.00	67,023
2021-05-13	140.00	140.00	135.00	135.00	89,817
2021-05-12	140.00	140.00	140.00	140.00	21,750
2021-05-11	140.50	140.50	140.00	140.00	13,886
2021-05-10	140.00	140.50	139.50	140.50	72,629
2021-05-07	139.00	140.00	140.00	140.00	46,790
2021-05-06	138.50	139.00	137.00	139.00	127,042
2021-05-05	143.50	144.50	138.50	138.50	68,329
2021-05-04	147.50	148.50	143.50	143.50	83,006
2021-04-30	146.50	152.00	152.00	146.50	93,675
2021-04-29	147.50	148.00	148.00	148.00	195,292
2021-04-28	152.00	152.00	147.50	147.50	184,354
2021-04-27	151.50	151.50	147.00	147.50	167,228
2021-04-26	152.50	152.50	150.00	151.50	58,207
2021-04-23	158.00	158.00	158.00	158.00	76,677
2021-04-22	158.50	158.50	158.00	158.00	70,707
2021-04-21	162.00	162.00	158.50	158.50	24,245
2021-04-20	162.50	162.50	162.50	162.50	531,248
2021-04-19	158.00	162.50	158.00	162.50	238,666
2021-04-16	157.50	158.00	155.00	158.00	82,288
2021-04-15	152.00	157.50	150.00	157.50	146,126
2021-04-14	147.50	150.00	145.00	150.00	60,703
2021-04-13	149.50	150.00	147.00	147.50	177,565
2021-04-12	146.50	149.50	144.00	149.50	72,656
2021-04-09	142.00	145.50	140.00	145.00	194,203
2021-04-08	142.00	142.00	140.00	142.00	29,720
2021-04-07	142.00	142.00	140.00	142.00	80,505
2021-04-06	142.50	142.50	140.00	142.00	88,696
2021-04-01	143.50	143.50	142.50	142.50	235,728
2021-03-31	141.50	143.50	140.50	143.50	137,004
2021-03-30	140.00	141.50	140.00	141.50	294,758
2021-03-29	136.00	136.00	135.50	136.00	89,363
2021-03-26	137.50	137.00	137.00	137.00	261,666
2021-03-25	141.00	143.00	137.50	137.50	37,034
2021-03-24	142.50	140.00	140.00	140.00	13,863
2021-03-23	142.50	145.00	142.50	142.50	30,432
2021-03-22	142.50	142.50	142.50	142.50	54,148
2021-03-19	145.00	145.00	141.00	142.50	170,688
2021-03-18	145.00	145.50	144.50	145.00	52,387
2021-03-17	145.00	145.00	145.00	145.00	33,507
2021-03-16	145.00	145.00	145.00	145.00	44,422
2021-03-15	145.00	145.00	145.00	145.00	28,784
2021-03-12	145.00	145.00	145.00	145.00	56,524
2021-03-11	145.00	145.00	145.00	145.00	30,103
2021-03-10	143.00	145.00	143.00	145.00	116,797
2021-03-09	143.00	143.00	143.00	143.00	49,720
2021-03-08	142.00	143.00	142.00	143.00	48,709
2021-03-05	144.00	144.00	142.00	142.00	44,160
2021-03-04	143.50	144.50	143.50	144.00	28,765
2021-03-03	145.50	145.50	143.50	143.50	32,224
2021-03-02	143.50	151.00	144.00	145.50	64,641
2021-03-01	146.00	146.00	143.50	143.50	53,839
2021-02-26	143.50	146.00	142.00	146.00	635,161
2021-02-25	143.50	143.50	143.50	143.50	229,007
2021-02-24	143.50	143.50	143.50	143.50	5,375
2021-02-23	145.50	145.50	142.50	143.50	556,791
2021-02-22	151.50	152.00	145.50	145.50	42,386
2021-02-19	158.50	158.50	151.50	151.50	54,244
2021-02-18	162.00	166.00	159.50	159.50	661,050
2021-02-17	155.50	162.00	155.50	162.00	126,170
2021-02-16	154.50	155.50	152.00	155.50	321,647
2021-02-15	147.00	155.00	145.00	154.50	84,841
2021-02-12	142.50	146.50	142.50	146.50	131,181
2021-02-11	137.50	144.50	138.50	142.50	129,842
2021-02-10	137.50	137.50	137.50	137.50	19,950
2021-02-09	136.50	139.00	139.00	137.50	41,945
2021-02-08	139.00	139.00	136.00	136.50	8,334
2021-02-05	138.50	138.50	136.50	136.50	68,972
2021-02-04	138.50	138.50	138.50	138.50	6,178
2021-02-03	136.50	139.50	136.50	138.50	41,021
2021-02-02	138.50	138.50	136.50	136.50	45,051
2021-02-01	138.00	138.50	137.00	138.50	24,845
2021-01-29	140.00	140.00	138.50	138.50	154,456
2021-01-28	132.50	140.00	132.50	140.00	87,910
2021-01-27	132.50	132.50	132.50	132.50	32,498
2021-01-26	132.50	132.50	132.50	132.50	54,153
2021-01-25	133.50	135.00	132.50	132.50	103,379
2021-01-22	133.50	133.50	133.50	133.50	39,650
2021-01-21	133.50	133.50	132.00	133.50	98,009
2021-01-20	133.50	133.50	133.50	133.50	503,095
2021-01-19	133.50	133.50	133.50	133.50	67,293
2021-01-18	133.00	133.50	131.00	133.50	20,042
2021-01-15	133.00	133.00	133.00	133.00	23,510
2021-01-14	133.00	133.00	133.00	133.00	3,604
2021-01-13	133.00	133.00	133.00	133.00	3,671
2021-01-12	133.00	135.00	133.00	133.00	34,179
2021-01-11	135.00	131.00	128.50	133.00	62,303
2021-01-08	137.00	137.00	134.00	135.00	62,673
2021-01-07	138.00	138.00	137.00	137.00	113,084
2021-01-06	138.00	138.00	138.00	138.00	51,394
2021-01-05	140.50	140.50	138.00	138.00	266,366
2021-01-04	128.00	140.50	128.00	140.50	162,490
2020-12-31	133.00	135.00	133.00	135.00	37,049
2020-12-30	133.00	133.00	133.00	133.00	8,190
2020-12-29	128.50	133.00	127.00	133.00	86,283
2020-12-24	125.00	128.50	125.00	128.50	171,913
2020-12-23	125.00	125.00	123.00	125.00	32,432
2020-12-22	124.00	126.00	124.00	125.00	15,273
2020-12-21	124.00	124.00	124.00	124.00	250,641
2020-12-18	121.50	124.50	121.50	124.00	47,541
2020-12-17	118.50	121.50	119.00	121.50	55,600
2020-12-16	118.00	118.50	116.00	118.50	54,073
2020-12-15	118.00	118.00	116.00	118.00	9,636
2020-12-14	118.00	118.00	116.00	118.00	12,540
2020-12-11	118.00	116.00	115.00	116.00	52,828
2020-12-10	118.00	118.00	118.00	118.00	72,830
2020-12-09	118.00	118.00	118.00	118.00	46,501
2020-12-08	120.50	120.50	118.00	118.00	79,642
2020-12-07	120.50	121.50	120.50	120.50	73,733
2020-12-04	121.00	119.00	119.00	119.00	211,411
2020-12-03	118.00	121.00	118.00	121.00	180,719
2020-12-02	117.00	117.50	117.00	117.50	110,852
2020-12-01	112.50	117.00	112.50	117.00	82,408
2020-11-30	116.00	116.00	112.50	112.50	150,413
2020-11-27	110.00	111.00	108.50	111.00	399,520
2020-11-26	107.00	107.00	104.00	104.00	69,985
2020-11-25	103.00	104.25	103.00	104.00	30,376
2020-11-24	101.50	103.00	101.50	103.00	39,190
2020-11-23	100.25	101.50	101.50	101.50	46,111
2020-11-20	99.75	100.25	99.75	100.25	15,884
2020-11-19	100.25	100.25	99.75	99.75	55,783
2020-11-18	99.00	100.25	99.00	100.25	63,870
2020-11-17	97.00	99.00	97.00	99.00	94,527
2020-11-16	96.00	97.00	96.00	97.00	44,629
2020-11-13	96.00	96.00	95.00	96.00	32,596
2020-11-12	96.00	96.00	96.00	96.00	25,121
2020-11-11	95.50	96.00	95.50	96.00	86,536
2020-11-10	93.50	95.50	93.50	95.50	83,989
2020-11-09	87.30	93.50	87.30	93.50	387,836
2020-11-06	89.50	89.50	87.30	87.30	354,630
2020-11-05	89.50	89.50	89.50	89.50	28,051
2020-11-04	89.50	90.00	88.00	89.50	17,086
2020-11-03	89.50	89.50	89.50	89.50	14,776
2020-11-02	89.50	89.50	89.50	89.50	52,820
2020-10-30	89.00	90.00	87.00	89.50	73,558
2020-10-29	91.50	91.50	88.50	89.00	158,539
2020-10-28	93.00	93.00	91.50	91.50	31,293
2020-10-27	93.00	93.00	92.00	93.00	26,700
2020-10-26	93.50	93.50	93.00	93.00	57,470
2020-10-23	93.50	93.50	93.50	93.50	36,440
2020-10-22	93.50	93.50	93.50	93.50	4,563
2020-10-21	92.00	93.50	92.00	93.50	196,772
2020-10-20	92.00	92.00	91.00	92.00	7,623
2020-10-16	92.00	92.00	92.00	92.00	1,246
2020-10-15	92.00	92.00	92.00	92.00	23,717
2020-10-14	92.50	93.00	92.00	92.00	190,768
2020-10-13	92.50	92.50	92.50	92.50	18,739
2020-10-12	92.50	92.50	92.50	92.50	90,474
2020-10-09	91.50	92.50	91.50	92.50	309,709
2020-10-08	93.00	93.00	91.50	91.50	76,568
2020-10-07	94.50	94.50	93.00	93.00	443,946
2020-10-06	95.00	95.00	94.50	94.50	40,549
2020-10-05	95.00	95.00	94.00	95.00	46,330
2020-10-02	96.10	96.10	95.00	95.00	18,083
2020-10-01	97.00	97.00	96.10	96.10	28,056
2020-09-30	97.00	97.00	97.00	97.00	36,558
2020-09-29	97.00	97.00	97.00	97.00	1,000
2020-09-28	97.90	97.90	96.80	97.00	23,254
2020-09-25	98.70	98.70	97.90	97.90	16,465
2020-09-24	98.70	98.70	98.70	98.70	131,572
2020-09-23	99.20	99.20	99.20	99.20	17,905
2020-09-22	99.20	99.20	99.20	99.20	1,828
2020-09-21	100.50	101.00	99.20	99.20	56,021
2020-09-18	100.50	100.50	100.50	100.50	278,172
2020-09-17	100.50	100.50	100.50	100.50	108,852
2020-09-16	100.50	100.50	100.50	100.50	29,220
2020-09-15	101.00	101.00	101.00	100.50	101,954
2020-09-14	101.00	101.00	101.00	101.00	44,362
2020-09-11	101.00	101.00	101.00	101.00	13,500
2020-09-10	101.00	101.00	101.00	101.00	22,415
2020-09-09	101.00	101.00	101.00	101.00	16,725
2020-09-08	102.50	102.50	101.00	101.00	133,513
2020-09-07	101.00	101.00	101.00	101.00	39,951
2020-09-04	101.00	101.00	101.00	101.00	33,116
2020-09-03	100.50	101.00	100.50	101.00	66,255
2020-09-02	99.00	100.50	99.00	100.50	28,850
2020-09-01	99.00	99.00	99.00	99.00	28,488
2020-08-28	99.00	99.00	97.00	99.00	160,403
2020-08-27	99.00	99.00	97.00	99.00	5,912
2020-08-26	99.00	99.00	97.00	99.00	27,910
2020-08-25	99.00	99.00	97.00	99.00	12,179
2020-08-24	98.50	99.00	96.00	99.00	171,327
2020-08-21	97.50	98.50	96.00	98.50	38,600
2020-08-20	97.50	97.60	97.60	97.50	1,467
2020-08-19	96.00	97.50	95.00	97.50	41,868
2020-08-18	96.00	96.00	95.00	96.00	8,077
2020-08-17	96.00	96.00	95.00	96.00	5,999
2020-08-14	94.50	96.00	93.00	96.00	22,697
2020-08-13	94.50	94.50	94.50	94.50	7,890
2020-08-12	94.50	94.50	93.00	94.50	22,493
2020-08-11	94.50	94.50	94.50	94.50	31,452
2020-08-10	94.50	94.50	94.00	94.50	59,801
2020-08-07	95.50	95.50	94.50	94.50	55,161
2020-08-06	95.50	95.50	95.00	95.50	30,784
2020-08-05	95.50	95.50	95.50	95.50	37,124
2020-08-04	96.50	96.50	95.50	95.50	123,940
2020-08-03	96.50	96.50	96.50	96.50	26,356
2020-07-31	96.50	96.50	96.50	96.50	27,756
2020-07-30	98.50	98.50	97.80	98.50	30,303
2020-07-29	98.50	98.50	98.50	98.50	22,130
2020-07-28	100.00	100.00	98.50	98.50	34,856
2020-07-27	101.50	101.50	100.00	100.00	126,890
2020-07-24	104.00	104.00	101.50	101.50	62,374
2020-07-23	103.50	104.00	103.50	104.00	16,010
2020-07-22	101.50	103.50	101.50	103.50	44,513
2020-07-21	101.50	101.50	101.50	101.50	18,229
2020-07-20	100.25	100.25	100.25	100.25	5,042
2020-07-17	100.25	100.25	100.25	100.25	10,424
2020-07-16	100.00	100.25	100.00	100.25	17,811
2020-07-15	101.00	101.00	100.00	100.00	32,113
2020-07-14	101.50	101.50	101.00	101.00	43,596
2020-07-13	101.50	101.50	101.50	101.50	22,938
2020-07-10	101.50	101.50	101.50	101.50	11,112
2020-07-09	101.50	101.50	101.50	101.50	28,158
2020-07-08	101.50	101.50	101.50	101.50	31,662
2020-07-07	103.50	103.50	101.50	101.50	109,089
2020-07-06	100.00	103.50	100.00	103.50	54,420
2020-07-03	100.00	100.00	99.00	100.00	4,550
2020-07-02	100.00	100.00	99.00	100.00	49,368
2020-07-01	100.00	100.00	100.00	100.00	106,873
2020-06-30	99.50	99.50	99.50	99.50	14,074
2020-06-29	98.50	99.50	98.50	98.50	89,930
2020-06-26	100.50	100.50	99.00	100.50	17,740
2020-06-25	101.00	101.00	100.50	101.00	5,294
2020-06-24	101.50	100.00	100.00	101.50	148,016
2020-06-23	101.50	101.50	101.50	101.50	40,000
2020-06-22	102.50	102.50	101.50	101.50	89,571
2020-06-19	101.50	102.50	101.50	102.50	107,145
2020-06-18	98.00	101.50	96.00	101.50	395,093
2020-06-17	98.50	98.50	98.50	98.50	72,553
2020-06-16	98.50	98.50	98.50	98.50	16,073
2020-06-15	99.50	99.50	98.50	98.50	143,148
2020-06-12	100.50	100.50	99.50	99.50	54,378
2020-06-11	101.50	101.50	100.50	100.50	251,301
2020-06-10	101.00	101.50	101.00	101.50	49,223
2020-06-09	102.50	102.50	101.00	101.00	72,213
2020-06-08	102.50	102.50	102.50	102.50	40,297
2020-06-05	103.00	103.00	102.50	102.50	130,129
2020-06-04	99.50	104.00	99.50	103.00	190,327
2020-06-03	95.50	99.50	96.00	99.50	89,923
2020-06-02	94.00	95.50	94.00	95.50	37,707
2020-06-01	91.50	94.00	90.00	94.00	55,343
2020-05-29	91.50	91.50	91.50	91.50	442,514
2020-05-28	91.50	91.50	91.50	91.50	78,499
2020-05-27	93.00	93.00	91.00	93.00	96,215
2020-05-26	92.50	94.50	90.00	93.00	102,946
2020-05-22	92.50	92.50	92.50	92.50	168,918
2020-05-21	90.00	92.50	90.00	92.50	72,370
2020-05-20	90.00	90.00	90.00	90.00	225,648
2020-05-19	90.00	90.00	90.00	90.00	66,347
2020-05-18	90.00	90.00	90.00	90.00	152,792
2020-05-15	90.00	90.00	90.00	90.00	20,123
2020-05-14	90.00	90.00	90.00	90.00	25,513
2020-05-13	93.00	93.00	89.50	90.00	166,272
2020-05-12	96.00	96.00	93.00	93.00	75,748
2020-05-11	96.00	96.00	96.00	96.00	65,312
2020-05-07	96.50	96.00	96.00	96.00	69,658
2020-05-06	97.50	97.50	96.50	96.50	39,632
2020-05-05	97.50	97.50	97.50	97.50	78,850
2020-05-04	102.50	102.50	97.50	97.50	135,829
2020-05-01	102.50	102.50	102.50	102.50	57,803
2020-04-30	105.50	106.00	102.50	105.50	69,905
2020-04-29	105.50	105.50	103.00	105.50	13,874
2020-04-28	105.50	105.50	105.50	105.50	14,296
2020-04-27	102.00	105.50	101.00	105.50	88,004
2020-04-24	98.00	102.00	98.00	102.00	82,542
2020-04-23	98.50	98.50	98.00	98.00	89,313
2020-04-22	100.00	100.00	98.00	100.00	20,444
2020-04-21	97.50	102.50	97.50	100.00	117,814
2020-04-20	94.00	95.00	93.00	95.00	47,828
2020-04-17	94.00	96.00	94.00	94.50	63,262
2020-04-16	95.50	95.50	94.00	94.00	29,636
2020-04-15	97.50	97.50	94.50	94.50	115,672
2020-04-14	96.50	100.00	96.50	95.50	41,667
2020-04-09	92.50	95.50	92.50	95.50	43,770
2020-04-08	93.00	95.00	95.00	92.50	51,121
2020-04-07	91.00	93.00	89.50	89.00	468,731
2020-04-06	91.00	91.50	89.00	91.50	120,130
2020-04-03	91.50	91.50	89.00	91.50	0
2020-04-03	91.50	91.50	89.00	91.50	64,273
2020-04-02	88.50	91.50	91.50	91.50	69,493
2020-04-02	88.50	89.00	88.50	88.50	40,771
2020-04-01	93.00	88.50	88.50	88.50	43,087
2020-04-01	93.00	93.00	89.50	93.00	15,500
2020-03-31	87.00	93.00	87.00	86.00	58,906
2020-03-30	87.50	87.50	86.00	87.50	47,924
2020-03-27	87.50	87.50	85.00	87.50	2,228
2020-03-26	89.00	89.00	85.00	88.50	54,098
2020-03-25	84.50	88.50	83.00	84.00	57,698
2020-03-24	84.50	84.50	82.00	84.00	43,650
2020-03-23	89.00	89.00	84.50	89.00	21,051
2020-03-20	86.50	89.00	86.50	86.50	31,095
2020-03-19	95.00	95.00	86.50	95.00	75,734
2020-03-18	99.50	99.50	97.00	99.50	556,113
2020-03-17	99.50	99.50	97.00	99.50	110,754
2020-03-16	106.50	106.50	98.50	107.00	144,959
2020-03-13	106.50	107.00	105.00	106.50	20,685
2020-03-12	119.50	119.50	114.00	119.50	50,366
2020-03-11	116.50	116.50	116.50	116.50	1,199
2020-03-10	112.50	116.50	112.50	112.50	62,425
2020-03-09	113.50	112.50	112.50	112.50	115,015
2020-03-06	117.00	117.00	115.00	115.00	75,372
2020-03-05	121.00	121.00	118.50	121.00	68,808
2020-03-04	118.00	121.00	118.00	118.00	60,493
2020-03-03	114.50	118.00	114.50	114.50	57,731
2020-03-02	115.50	115.50	114.50	115.50	143,171
2020-02-28	116.00	116.00	115.50	117.50	159,311
2020-02-27	117.50	117.50	117.50	117.50	96,840
2020-02-26	118.50	118.50	117.50	118.50	560,102
2020-02-25	120.50	120.50	118.50	120.50	139,565
2020-02-24	123.00	123.00	120.50	123.00	182,853
2020-02-21	123.00	123.00	121.00	123.00	35,065
2020-02-20	123.50	123.50	123.00	123.00	17,320
2020-02-19	124.00	124.00	123.50	123.50	48,427
2020-02-18	118.25	126.50	118.25	124.00	963,444
2020-02-17	116.00	117.25	116.00	117.25	80,244
2020-02-14	116.00	116.00	116.00	116.00	58,018
2020-02-13	116.00	116.00	116.00	116.00	49,780
2020-02-12	116.00	116.00	116.00	116.00	19,927
2020-02-11	116.00	116.00	116.00	116.00	45,146
2020-02-10	116.00	116.00	116.00	116.00	24,391
2020-02-07	116.00	116.00	116.00	116.00	22,429
2020-02-06	116.00	116.00	116.00	116.00	11,477
2020-02-05	116.00	116.00	116.00	116.00	31,789
2020-02-04	115.50	116.00	115.50	116.00	16,788
2020-02-03	116.50	116.50	115.50	115.50	43,406
2020-01-31	116.50	116.50	116.50	116.50	27,635
2020-01-30	116.50	116.50	116.50	116.50	26,561
2020-01-29	115.00	116.50	115.00	116.50	52,326
2020-01-28	115.50	115.50	115.00	115.00	29,712
2020-01-27	116.00	116.00	115.00	115.50	50,667
2020-01-24	118.00	119.00	116.00	116.00	39,877
2020-01-23	122.50	118.00	116.00	118.00	108,655
2020-01-22	125.00	125.00	122.50	122.50	87,507
2020-01-21	128.00	128.50	125.00	125.00	2,019,274
2020-01-20	128.00	128.00	128.00	128.00	90,087
2020-01-17	127.50	128.50	127.50	128.00	83,793
2020-01-16	130.00	130.50	127.50	127.50	150,536
2020-01-15	126.50	130.00	126.00	130.00	171,992
2020-01-14	125.00	128.50	125.00	128.50	73,168
2020-01-13	122.00	127.50	122.00	125.00	108,531
2020-01-10	123.00	123.00	122.00	122.00	45,287
2020-01-09	120.00	124.00	120.00	124.00	79,579
2020-01-08	125.00	125.00	120.00	120.00	68,625
2020-01-07	125.00	125.00	125.00	125.00	75,993
2020-01-06	124.50	125.00	124.50	125.00	26,977
2020-01-03	120.00	125.00	120.00	124.50	118,004
2020-01-02	120.00	120.00	120.00	120.00	60,359
2019-12-31	120.00	120.00	120.00	120.00	27,265
2019-12-30	117.00	120.50	115.00	120.00	127,955
2019-12-27	114.50	117.00	114.50	117.00	47,898
2019-12-24	113.00	114.00	113.00	114.00	8,100
2019-12-23	114.50	114.50	113.00	113.00	41,198
2019-12-20	116.00	116.00	114.50	114.50	67,367
2019-12-19	118.50	119.00	115.50	116.00	71,569
2019-12-18	118.00	118.50	118.00	118.50	43,850
2019-12-17	118.00	118.50	118.00	118.00	32,332
2019-12-16	111.00	119.00	117.00	118.00	310,039
2019-12-13	107.50	112.00	110.50	111.00	91,291
2019-12-12	106.00	106.00	106.00	106.00	5,889
2019-12-11	106.00	107.00	106.00	106.00	20,618
2019-12-10	106.00	106.00	106.00	106.00	58,246
2019-12-09	107.00	107.00	106.00	106.00	82,646
2019-12-06	106.00	108.00	106.00	106.00	30,219
2019-12-05	106.00	106.00	106.00	106.00	3,597
2019-12-04	107.50	107.50	105.50	106.00	76,490
2019-12-03	107.50	107.50	107.50	107.50	13,903
2019-12-02	107.50	107.50	107.50	107.50	289,258
2019-11-29	107.50	107.50	107.50	107.50	11,872
2019-11-28	108.50	108.50	106.00	107.50	36,145
2019-11-27	109.00	109.00	108.50	108.50	29,160
2019-11-26	110.00	110.00	110.00	109.50	28,951
2019-11-25	110.00	110.00	110.00	110.00	5,023
2019-11-22	110.00	110.00	110.00	110.00	36,276
2019-11-21	110.50	110.50	110.00	110.00	16,888
2019-11-20	109.50	110.50	109.50	110.50	61,039
2019-11-19	106.00	109.50	106.00	109.50	70,811
2019-11-18	106.00	106.00	106.00	106.00	88,450
2019-11-15	106.00	106.00	106.00	106.00	5,305
2019-11-14	106.00	106.00	106.00	106.00	12,247
2019-11-13	106.00	106.00	106.00	106.00	21,591
2019-11-12	106.00	106.00	106.00	106.00	33,130
2019-11-11	106.50	106.50	106.00	106.00	18,987
2019-11-08	106.50	106.50	105.00	106.50	6,397
2019-11-07	106.50	106.50	106.50	106.50	14,754
2019-11-06	106.50	106.50	106.50	106.50	9,389
2019-11-05	106.50	106.50	105.00	106.50	45,416
2019-11-04	106.50	106.50	106.50	106.50	8,668
2019-11-01	107.00	107.00	106.50	106.50	0
2019-10-31	107.00	107.00	106.50	106.50	2,192
2019-10-30	107.50	107.50	106.50	107.00	23,482
2019-10-29	108.00	108.00	107.50	108.00	34,329
2019-10-28	109.00	109.00	108.00	108.00	100,750
2019-10-25	109.00	109.00	109.00	109.00	27,334
2019-10-24	109.50	109.50	109.00	109.00	16,024
2019-10-23	110.00	110.00	109.50	109.50	99,485
2019-10-22	111.50	111.50	109.50	110.00	1,153,785
2019-10-21	112.50	112.50	112.50	112.50	1,843,691
2019-10-18	113.00	112.00	112.00	112.50	74,401
2019-10-17	110.00	113.00	110.00	113.00	107,821
2019-10-16	110.00	110.00	109.00	110.00	116,405
2019-10-15	108.50	108.50	108.50	108.50	23,192
2019-10-14	109.50	109.00	109.00	108.50	140,657
2019-10-11	106.00	109.50	106.00	109.50	469,892
2019-10-10	106.00	106.00	106.00	106.00	31,429
2019-10-09	106.00	106.00	106.00	106.00	41,974
2019-10-08	106.50	106.50	106.00	106.00	84,459
2019-10-07	106.00	106.50	106.00	106.50	73,957
2019-10-04	106.50	106.50	106.00	106.00	25,066
2019-10-03	106.50	106.50	106.50	106.50	33,223
2019-10-02	107.00	107.00	106.50	106.50	36,103
2019-10-01	107.00	109.50	107.00	107.50	204,153
2019-09-30	104.50	107.00	104.50	107.00	107,690
2019-09-27	101.00	104.50	101.00	104.50	250,379
2019-09-26	102.50	102.50	101.00	101.00	52,797
2019-09-25	99.50	103.00	99.50	102.50	103,314
2019-09-24	98.00	99.50	98.00	99.50	178,700
2019-09-23	98.00	98.00	97.00	98.00	13,494
2019-09-20	99.00	99.00	98.00	98.00	56,243
2019-09-19	100.00	100.00	99.00	99.00	128,979
2019-09-18	100.00	100.00	99.50	100.00	10,417
2019-09-17	100.50	100.50	100.00	100.00	36,847
2019-09-16	105.00	105.00	100.00	100.50	111,265
2019-09-13	101.50	106.00	101.50	105.00	301,060
2019-09-12	101.75	101.75	101.00	101.50	122,456
2019-09-11	100.00	101.75	100.00	101.75	142,024
2019-09-10	99.00	100.50	99.00	100.00	201,348
2019-09-09	94.50	99.00	94.00	99.00	174,764
2019-09-06	94.00	94.50	94.00	94.50	37,524
2019-09-05	92.50	95.00	92.50	94.00	51,654
2019-09-04	92.50	94.40	94.40	92.50	32,408
2019-09-03	88.00	93.50	88.00	92.50	98,664
2019-09-02	86.00	87.00	86.00	87.00	14,981
2019-08-30	85.50	86.00	85.50	85.50	56,448
2019-08-29	84.50	85.50	84.50	84.50	71,635
2019-08-28	85.50	84.00	84.00	84.50	69,251
2019-08-27	86.00	86.00	85.50	85.50	24,875
2019-08-23	84.50	86.00	84.50	84.50	11,693
2019-08-22	84.50	84.50	84.50	84.50	31,685
2019-08-21	84.00	84.50	84.00	84.50	10,000
2019-08-20	84.00	84.00	84.00	84.00	5,294
2019-08-19	83.50	84.00	83.50	84.00	48,716
2019-08-16	84.00	84.00	83.50	83.50	30,452
2019-08-15	84.00	84.00	83.00	84.00	9,371
2019-08-14	84.00	84.00	84.00	84.00	5,379
2019-08-13	83.50	84.00	83.50	84.00	22,064
2019-08-12	82.00	83.50	82.00	83.50	85,309
2019-08-09	82.00	82.00	82.00	82.00	46,446
2019-08-08	81.00	81.00	81.00	81.00	70,523
2019-08-07	89.00	89.00	80.00	81.00	290,964
2019-08-06	89.00	89.00	89.00	89.00	27,807
2019-08-05	91.50	91.50	89.00	89.00	115,704
2019-08-02	92.00	92.00	92.00	92.00	31,785
2019-08-01	92.00	92.00	92.00	92.00	18,629
2019-07-31	92.00	92.00	92.00	92.00	10,348
2019-07-30	92.50	92.50	92.00	92.00	41,327
2019-07-29	92.50	92.50	92.50	92.50	9,414
2019-07-26	93.00	93.00	92.50	92.50	24,968
2019-07-25	93.00	93.00	93.00	93.00	27,000
2019-07-24	93.00	94.00	93.00	93.00	85,659
2019-07-23	90.50	93.50	90.50	93.00	62,299
2019-07-22	89.50	90.50	89.50	90.50	62,646
2019-07-19	89.50	89.50	89.50	89.50	11,333
2019-07-18	90.00	90.00	89.50	89.50	2,352
2019-07-17	90.00	90.00	90.00	90.00	36,175
2019-07-16	89.00	90.00	89.00	90.00	60,064
2019-07-15	89.70	89.70	89.00	89.00	20,069
2019-07-12	90.00	90.00	89.70	89.70	51,396
2019-07-11	90.00	90.00	89.00	90.00	50,681
2019-07-10	90.00	90.00	90.00	90.00	40,750
2019-07-09	90.50	90.50	90.00	90.00	32,391
2019-07-08	91.00	91.00	90.50	90.50	55,240
2019-07-05	91.00	91.00	91.00	91.00	46,610
2019-07-04	91.00	91.00	91.00	91.00	2,336
2019-07-03	92.00	92.00	91.00	91.00	34,950
2019-07-02	92.00	91.00	91.00	92.00	59,327
2019-07-01	92.00	92.00	92.00	92.00	32,817
2019-06-28	92.50	92.50	91.00	92.00	7,490
2019-06-27	92.00	92.00	92.00	92.00	37,791
2019-06-26	92.50	92.50	92.00	92.00	71,673
2019-06-25	92.00	92.50	92.00	92.50	30,161
2019-06-24	92.00	92.00	92.00	92.00	26,092
2019-06-21	91.50	92.00	91.50	91.50	39,689
2019-06-20	91.50	91.50	91.50	91.50	25,343
2019-06-19	92.00	92.00	91.50	91.50	6,126
2019-06-18	92.50	92.50	92.00	92.00	22,295
2019-06-17	93.50	93.50	92.50	92.50	21,635
2019-06-14	94.00	94.00	93.50	93.50	10,098
2019-06-13	94.00	94.00	94.00	94.00	49,913
2019-06-12	94.00	94.00	94.00	94.00	9,305
2019-06-11	94.50	94.50	94.00	94.00	48,213
2019-06-10	95.00	95.00	94.50	94.50	43,705
2019-06-07	95.00	95.00	95.00	95.00	34,155
2019-06-06	95.00	95.00	95.00	95.00	20,434
2019-06-05	96.00	96.00	95.00	95.00	50,785
2019-06-04	98.00	98.00	96.00	96.00	73,355
2019-06-03	97.50	98.00	97.50	98.00	29,317
2019-05-31	97.50	97.50	97.50	97.50	40,431
2019-05-30	96.50	98.00	96.50	97.50	94,529
2019-05-29	94.50	96.50	94.50	96.50	89,534
2019-05-28	95.00	95.00	94.00	94.50	19,534
2019-05-24	96.00	96.00	95.00	95.00	174,329
2019-05-23	95.00	96.00	94.00	96.00	216,988
2019-05-22	97.50	97.50	97.50	97.50	22,436
2019-05-21	97.50	97.50	97.50	97.50	23,476
2019-05-20	97.50	97.50	97.50	97.50	70,371
2019-05-17	97.30	97.50	97.30	97.50	95,478
2019-05-16	96.70	97.30	96.00	97.30	51,750
2019-05-15	97.20	97.20	96.70	96.70	26,061
2019-05-14	97.00	97.20	96.70	97.20	131,315
2019-05-13	97.00	97.00	96.50	97.00	56,139
2019-05-10	93.00	99.00	95.00	97.00	446,166
2019-05-09	91.00	94.00	91.00	93.00	75,732
2019-05-08	91.00	91.00	91.00	91.00	69,753
2019-05-07	91.00	91.00	91.00	91.00	27,521
2019-05-03	91.00	91.00	91.00	91.00	85,212
2019-05-02	91.50	91.50	91.00	91.00	60,047
2019-05-01	91.00	91.50	91.00	91.50	26,498
2019-04-30	89.50	91.00	89.50	91.00	558,924
2019-04-29	87.50	88.50	87.50	88.50	84,194

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150