MCRO.L Share History

MCRO.L Share Price history. The following table shows end-of-day data MCRO historical share prices for MCRO.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-01-31	532.00	532.00	532.00	532.00	0
2023-01-30	531.40	532.00	531.40	532.00	4,187,531
2023-01-27	531.80	531.80	531.40	531.40	499,100
2023-01-26	531.20	531.80	531.00	531.80	782,580
2023-01-25	530.80	531.20	530.60	531.00	603,913
2023-01-24	530.20	531.00	530.20	530.80	428,438
2023-01-23	530.40	531.00	530.40	531.00	1,304,570
2023-01-20	530.20	530.80	530.00	530.00	8,181,450
2023-01-19	530.20	531.00	530.20	530.20	661,863
2023-01-18	530.00	530.80	530.00	530.20	1,395,723
2023-01-17	530.00	530.60	529.80	529.80	1,251,490
2023-01-16	529.80	530.20	529.80	530.00	270,702
2023-01-13	532.00	532.00	529.80	530.20	340,334
2023-01-12	529.60	531.80	529.40	531.00	799,005
2023-01-11	529.60	529.80	529.40	529.40	410,392
2023-01-10	529.80	530.00	529.40	529.40	525,599
2023-01-09	529.20	529.80	529.20	529.40	6,731,696
2023-01-06	529.20	530.20	529.20	529.40	207,470
2023-01-05	529.80	530.20	529.20	529.80	746,235
2023-01-04	530.00	530.20	529.40	529.60	247,047
2023-01-03	529.00	530.40	528.80	530.40	553,184
2023-01-02	529.40	529.40	529.40	529.40	0
2022-12-30	529.40	529.60	529.00	529.40	326,264
2022-12-29	530.00	530.20	529.40	529.60	191,125
2022-12-28	529.40	529.80	528.60	529.60	310,356
2022-12-27	528.60	528.60	528.60	528.60	0
2022-12-26	528.60	528.60	528.60	528.60	0
2022-12-23	529.20	531.60	528.40	528.60	189,180
2022-12-22	526.20	526.20	524.40	525.00	119,587
2022-12-21	521.40	525.80	521.40	525.00	218,661
2022-12-20	526.00	526.00	522.00	523.20	2,439,081
2022-12-19	523.00	524.20	523.00	524.00	252,488
2022-12-16	521.60	523.00	521.60	522.00	2,320,100
2022-12-15	521.60	524.60	521.60	522.80	297,240
2022-12-14	521.20	524.00	521.20	523.20	398,335
2022-12-13	522.20	522.40	521.00	521.80	848,560
2022-12-12	521.20	522.20	518.80	522.00	763,206
2022-12-09	521.20	522.20	521.00	521.60	616,959
2022-12-08	521.20	522.20	521.00	521.20	502,343
2022-12-07	520.60	523.20	519.40	519.40	713,906
2022-12-06	520.20	522.40	520.20	521.20	398,828
2022-12-05	520.00	522.80	520.00	522.00	219,566
2022-12-02	521.20	523.20	520.00	522.00	808,394
2022-12-01	523.40	523.40	521.80	522.20	1,405,153
2022-11-30	522.80	522.80	521.40	522.20	940,382
2022-11-29	524.00	524.00	520.60	523.00	449,712
2022-11-28	520.00	524.00	519.00	521.40	554,749
2022-11-25	519.80	521.40	518.20	520.40	475,865
2022-11-24	519.60	521.00	518.00	520.00	692,070
2022-11-23	516.60	518.00	512.80	517.20	1,324,952
2022-11-22	524.80	524.80	513.20	515.60	4,313,894
2022-11-21	523.60	525.00	523.40	523.80	442,891
2022-11-18	524.20	525.00	523.40	524.00	663,525
2022-11-17	524.00	525.00	523.60	524.20	539,773
2022-11-16	523.40	524.80	523.20	524.80	698,645
2022-11-15	523.20	523.60	522.00	523.60	829,864
2022-11-14	521.60	523.00	520.60	523.00	1,351,975
2022-11-11	522.00	522.00	521.00	521.40	1,354,561
2022-11-10	521.40	522.00	521.20	521.60	2,376,087
2022-11-09	522.40	522.60	520.60	521.60	1,833,544
2022-11-08	524.00	524.00	522.80	523.00	1,552,390
2022-11-07	521.00	523.40	521.00	522.80	2,753,975
2022-11-04	524.00	524.00	520.80	521.40	3,028,208
2022-11-03	521.40	521.40	520.40	520.80	2,262,364
2022-11-02	519.80	521.00	519.40	521.00	5,815,128
2022-11-01	520.00	520.40	519.00	519.20	4,343,087
2022-10-31	520.00	520.20	519.20	519.80	1,699,765
2022-10-28	519.60	520.00	519.20	519.20	2,240,091
2022-10-27	519.40	520.40	519.40	520.00	3,646,147
2022-10-26	518.60	521.40	518.40	520.40	2,942,179
2022-10-25	519.00	520.40	518.20	518.60	3,431,589
2022-10-24	519.00	520.00	518.00	518.40	6,863,976
2022-10-21	516.80	527.00	516.80	527.00	10,642,095
2022-10-20	516.40	517.80	516.40	517.40	3,151,374
2022-10-19	519.80	519.80	517.00	517.00	4,269,156
2022-10-18	520.00	520.00	517.80	518.00	6,162,543
2022-10-17	517.60	518.80	517.20	517.80	6,846,345
2022-10-14	518.80	519.00	517.40	518.00	5,479,862
2022-10-13	518.80	519.40	518.00	518.20	1,724,516
2022-10-12	519.00	520.00	518.00	518.40	1,302,582
2022-10-11	519.20	519.80	518.20	519.00	862,334
2022-10-10	520.20	520.80	518.00	518.40	1,694,703
2022-10-07	520.00	521.40	520.00	520.20	1,012,785
2022-10-06	520.60	521.40	520.00	520.00	953,207
2022-10-05	521.60	521.60	520.00	520.20	4,412,779
2022-10-04	521.60	522.00	520.00	520.40	1,151,009
2022-10-03	520.40	522.00	519.00	520.80	1,124,954
2022-09-30	521.40	521.60	520.00	520.40	3,656,436
2022-09-29	521.00	522.00	519.40	520.60	1,191,244
2022-09-28	520.60	522.60	520.00	522.00	1,178,135
2022-09-27	520.60	521.00	520.00	520.60	1,108,340
2022-09-26	520.00	521.60	519.80	520.40	5,101,839
2022-09-23	520.20	521.00	519.60	520.00	5,270,331
2022-09-22	520.40	521.80	519.80	520.00	3,333,204
2022-09-21	521.00	523.60	520.00	522.00	1,530,850
2022-09-20	519.40	522.00	519.40	522.00	2,498,649
2022-09-19	519.40	519.40	519.40	519.40	0
2022-09-16	520.00	520.80	518.80	519.40	6,989,662
2022-09-15	519.40	522.00	519.40	520.20	1,819,063
2022-09-14	519.00	520.80	519.00	520.00	3,337,841
2022-09-13	520.80	520.80	519.00	519.00	8,737,445
2022-09-12	520.00	521.00	519.20	520.00	2,029,266
2022-09-09	519.60	520.40	519.20	520.00	1,878,873
2022-09-08	519.60	520.40	518.80	519.20	2,434,099
2022-09-07	519.80	520.00	518.20	519.20	3,382,240
2022-09-06	517.00	520.00	517.00	519.00	5,378,166
2022-09-05	518.20	519.40	515.40	515.40	3,181,417
2022-09-02	519.20	519.80	518.00	518.00	2,368,455
2022-09-01	519.60	520.80	518.00	518.00	3,213,899
2022-08-31	519.00	520.00	517.20	518.00	6,518,054
2022-08-30	518.00	520.80	515.20	519.20	9,238,582
2022-08-29	519.80	519.80	519.80	519.80	0
2022-08-26	515.00	522.40	510.00	519.80	22,326,325
2022-08-25	270.50	271.40	266.30	267.80	261,853
2022-08-24	268.60	269.60	262.90	268.30	945,111
2022-08-23	268.00	272.10	268.00	268.80	520,693
2022-08-22	280.00	280.00	267.60	269.10	495,057
2022-08-19	283.90	286.70	280.20	280.30	311,900
2022-08-18	293.60	293.60	282.00	288.10	2,246,440
2022-08-17	302.60	304.50	285.90	287.20	522,115
2022-08-16	309.70	309.70	303.00	305.30	238,315
2022-08-15	310.00	310.00	304.60	306.30	618,954
2022-08-12	303.40	310.20	301.00	307.30	546,935
2022-08-11	297.40	306.70	297.40	301.90	503,545
2022-08-10	282.10	296.20	277.30	296.20	666,570
2022-08-09	297.70	297.70	279.70	282.10	784,712
2022-08-08	295.80	298.10	290.60	296.30	493,855
2022-08-05	295.10	297.00	290.60	293.80	522,835
2022-08-04	285.90	296.50	285.90	292.40	852,624
2022-08-03	286.20	289.80	279.60	287.70	846,716
2022-08-02	281.30	282.30	279.10	280.70	348,275
2022-08-01	278.20	285.80	278.20	283.70	423,306
2022-07-29	281.70	287.00	280.10	285.10	744,534
2022-07-28	278.60	282.70	272.20	276.50	750,628
2022-07-27	279.80	281.20	277.50	277.70	571,592
2022-07-26	286.40	286.40	276.60	278.60	1,462,435
2022-07-25	285.10	289.60	282.60	287.30	849,432
2022-07-22	285.50	290.30	283.40	286.50	1,052,425
2022-07-21	284.60	288.90	282.00	286.90	1,093,041
2022-07-20	288.00	293.20	281.00	291.60	1,395,913
2022-07-19	278.50	289.00	278.50	289.00	831,256
2022-07-18	280.90	284.70	279.20	282.50	522,746
2022-07-15	265.50	283.60	265.50	277.10	9,439,996
2022-07-14	275.00	279.10	263.50	267.20	1,545,910
2022-07-13	280.00	281.10	267.20	269.50	1,497,249
2022-07-12	284.70	285.40	273.60	278.70	1,574,148
2022-07-11	281.60	288.10	277.40	281.30	1,245,199
2022-07-08	285.00	285.90	275.40	283.00	1,152,319
2022-07-07	267.00	281.20	266.80	277.90	966,243
2022-07-06	261.00	269.90	261.00	266.00	2,810,649
2022-07-05	271.20	271.20	256.00	256.30	2,221,763
2022-07-04	275.00	280.50	264.80	264.80	614,215
2022-07-01	284.20	284.20	272.50	278.30	1,361,061
2022-06-30	288.60	288.60	277.90	279.80	2,420,254
2022-06-29	300.80	301.10	290.40	291.30	877,454
2022-06-28	300.60	309.60	300.60	304.30	2,510,945
2022-06-27	296.10	307.20	296.10	306.40	647,301
2022-06-24	288.60	303.60	288.50	299.80	1,241,241
2022-06-23	302.00	302.00	280.40	288.80	2,361,842
2022-06-22	343.80	348.90	285.00	299.50	3,507,758
2022-06-21	358.30	359.20	353.10	357.50	518,403
2022-06-20	351.70	358.50	349.80	355.40	464,662
2022-06-17	348.90	352.20	337.40	349.50	1,891,620
2022-06-16	371.90	371.90	341.80	343.70	1,353,101
2022-06-15	369.30	376.50	365.70	372.60	1,033,319
2022-06-14	354.60	366.30	352.10	364.90	799,942
2022-06-13	354.70	362.90	349.40	355.00	949,311
2022-06-10	371.70	381.50	359.20	360.60	471,988
2022-06-09	382.60	389.90	378.30	380.60	355,970
2022-06-08	389.70	395.60	382.60	384.00	579,067
2022-06-07	384.30	391.30	379.60	388.30	2,146,183
2022-06-06	372.20	386.00	372.20	385.00	512,411
2022-06-03	368.10	368.10	368.10	368.10	0
2022-06-02	368.10	368.10	368.10	368.10	0
2022-06-01	368.10	377.10	365.80	368.10	920,712
2022-05-31	388.60	391.00	372.90	372.90	1,324,104
2022-05-30	392.00	395.90	387.50	390.20	611,773
2022-05-27	377.10	387.20	377.10	385.20	773,746
2022-05-26	380.40	380.40	368.50	378.50	973,573
2022-05-25	373.80	375.70	365.50	371.00	505,556
2022-05-24	369.00	378.10	366.60	368.30	1,968,722
2022-05-23	380.10	380.10	369.10	374.70	545,758
2022-05-20	368.40	377.20	368.40	370.80	369,010
2022-05-19	357.20	364.50	352.70	364.50	596,149
2022-05-18	376.50	376.50	365.60	365.60	461,554
2022-05-17	366.00	378.00	365.10	368.10	360,552
2022-05-16	367.80	376.90	367.40	373.10	327,409
2022-05-13	364.80	371.70	358.20	369.70	318,928
2022-05-12	358.60	361.20	348.60	358.10	625,286
2022-05-11	359.70	367.80	358.50	366.90	741,068
2022-05-10	349.00	361.40	348.40	352.70	536,543
2022-05-09	360.20	366.10	348.70	349.90	736,127
2022-05-06	372.50	376.40	360.40	369.90	723,123
2022-05-05	395.50	401.40	379.50	379.50	613,066
2022-05-04	396.80	406.00	383.40	385.00	1,147,525
2022-05-03	377.50	412.20	375.60	399.20	1,819,906
2022-05-02	379.70	379.70	379.70	379.70	0
2022-04-29	379.80	384.60	375.60	379.70	443,864
2022-04-28	376.30	379.10	368.20	377.90	493,171
2022-04-27	378.00	380.20	365.80	368.00	1,254,737
2022-04-26	389.90	389.90	378.90	380.10	928,402
2022-04-25	379.60	383.30	373.60	383.10	872,977
2022-04-22	386.90	393.50	384.70	388.00	903,822
2022-04-21	405.10	405.10	387.50	395.70	1,169,233
2022-04-20	405.30	408.30	400.60	402.90	798,602
2022-04-19	403.90	405.30	397.20	402.70	650,862
2022-04-18	403.90	403.90	403.90	403.90	0
2022-04-15	403.90	403.90	403.90	403.90	0
2022-04-14	410.00	410.00	402.30	403.90	316,507
2022-04-13	406.50	406.50	397.30	404.30	477,977
2022-04-12	408.00	409.60	399.50	405.10	411,991
2022-04-11	405.70	407.70	397.10	407.70	508,502
2022-04-08	405.80	416.60	403.90	405.70	331,829
2022-04-07	400.00	414.10	400.00	409.90	922,049
2022-04-06	412.30	412.30	398.90	406.70	962,284
2022-04-05	399.70	415.20	399.70	408.30	639,150
2022-04-04	400.10	408.30	399.50	405.80	330,016
2022-04-01	414.20	414.20	405.90	405.90	389,464
2022-03-31	419.40	420.50	404.70	404.70	548,694
2022-03-30	422.20	425.20	416.60	420.50	1,633,936
2022-03-29	405.40	422.40	403.50	422.40	1,412,005
2022-03-28	402.00	408.40	398.50	401.20	738,504
2022-03-25	393.80	403.60	393.80	402.50	1,046,545
2022-03-24	391.30	405.40	391.30	400.10	1,212,444
2022-03-23	393.40	404.70	393.40	402.00	1,236,788
2022-03-22	387.80	402.00	387.80	402.00	576,310
2022-03-21	404.10	404.10	388.10	397.10	568,252
2022-03-18	380.60	394.50	380.60	392.00	3,648,846
2022-03-17	394.90	394.90	381.40	391.30	1,992,790
2022-03-16	371.60	388.40	369.20	385.50	1,203,635
2022-03-15	362.80	365.00	355.50	361.90	553,957
2022-03-14	364.40	371.00	359.30	366.00	998,939
2022-03-11	350.40	365.00	350.40	356.10	683,610
2022-03-10	367.60	367.60	344.10	345.20	781,652
2022-03-09	345.50	370.00	345.50	369.40	883,857
2022-03-08	342.80	354.00	335.70	348.30	1,613,850
2022-03-07	334.40	357.70	319.80	338.80	1,402,498
2022-03-04	354.50	359.80	333.70	341.90	1,197,937
2022-03-03	382.70	391.50	357.60	360.00	1,777,350
2022-03-02	365.50	380.70	358.60	378.60	839,921
2022-03-01	385.70	396.00	371.60	371.60	1,585,984
2022-02-28	382.40	387.00	376.40	385.00	1,081,452
2022-02-25	380.00	391.80	378.20	390.70	2,608,548
2022-02-24	383.70	386.80	368.90	380.00	1,457,460
2022-02-23	406.10	409.70	398.30	398.70	579,798
2022-02-22	390.00	409.90	377.40	403.60	706,534
2022-02-21	403.80	405.30	395.40	396.30	648,309
2022-02-18	414.00	417.30	405.30	408.20	811,725
2022-02-17	425.00	428.00	414.80	417.00	1,049,054
2022-02-16	425.00	430.70	424.90	426.10	1,152,157
2022-02-15	434.50	434.50	422.20	422.20	1,252,036
2022-02-14	440.70	442.90	429.70	434.80	1,803,291
2022-02-11	467.00	467.00	445.80	454.10	1,189,574
2022-02-10	450.00	487.80	447.50	466.10	4,846,356
2022-02-09	400.60	454.10	400.60	453.40	2,056,291
2022-02-08	458.00	458.00	390.40	457.10	3,006,886
2022-02-07	437.70	457.10	437.70	457.10	678,999
2022-02-04	450.60	457.50	440.60	444.20	623,769
2022-02-03	464.20	467.40	454.30	454.30	406,389
2022-02-02	460.70	468.40	455.40	464.20	889,016
2022-02-01	452.00	464.90	449.80	454.80	777,652
2022-01-31	443.90	452.60	438.50	452.60	1,066,618
2022-01-28	440.00	441.40	435.10	439.90	1,220,833
2022-01-27	426.80	442.10	423.90	441.00	573,972
2022-01-26	435.70	437.30	428.70	432.00	471,526
2022-01-25	420.90	435.90	419.20	423.10	960,888
2022-01-24	429.10	437.20	412.20	417.80	1,143,977
2022-01-21	444.00	451.00	434.20	440.40	540,538
2022-01-20	435.60	456.10	435.60	454.20	1,442,806
2022-01-19	446.10	446.30	439.00	444.50	796,640
2022-01-18	438.60	447.00	437.80	444.20	678,813
2022-01-17	445.00	451.60	439.60	451.60	688,471
2022-01-14	434.60	442.90	431.10	438.00	750,078
2022-01-13	450.80	450.90	434.00	440.00	1,115,135
2022-01-12	465.10	472.70	452.20	452.90	1,249,746
2022-01-11	433.40	470.00	431.20	464.60	3,469,946
2022-01-10	411.20	419.60	410.80	416.90	989,743
2022-01-07	412.60	419.30	412.10	417.80	1,370,051
2022-01-06	420.20	422.80	414.40	420.00	681,268
2022-01-05	420.60	432.90	420.60	427.00	986,162
2022-01-04	422.40	428.80	418.50	428.00	1,302,676
2022-01-03	417.90	417.90	417.90	417.90	0
2021-12-31	406.60	421.50	406.60	417.90	341,151
2021-12-30	407.10	417.20	404.50	417.20	683,493
2021-12-29	412.40	414.50	402.90	407.10	1,066,781
2021-12-28	407.80	407.80	407.80	407.80	0
2021-12-27	407.80	407.80	407.80	407.80	0
2021-12-24	392.60	413.10	391.30	407.80	370,807
2021-12-23	384.50	409.70	384.50	400.10	1,032,419
2021-12-22	382.70	397.50	382.40	394.60	1,163,682
2021-12-21	366.50	381.10	365.20	381.10	1,571,564
2021-12-20	354.00	368.00	349.30	362.00	1,767,517
2021-12-17	336.10	361.30	334.10	361.30	3,786,819
2021-12-16	337.50	344.40	334.30	335.90	1,781,849
2021-12-15	335.00	340.80	330.00	333.10	2,403,261
2021-12-14	335.60	343.80	333.00	340.00	1,450,156
2021-12-13	361.40	361.40	340.80	341.80	1,890,173
2021-12-10	352.80	361.30	352.40	353.80	1,400,095
2021-12-09	365.00	367.00	359.80	361.10	801,615
2021-12-08	360.50	366.60	355.00	362.90	1,381,112
2021-12-07	344.20	362.60	344.20	362.00	958,913
2021-12-06	353.00	353.50	327.50	344.10	2,165,760
2021-12-03	359.70	361.20	352.20	352.20	1,388,381
2021-12-02	356.10	357.50	347.30	353.10	1,367,672
2021-12-01	356.00	370.20	349.60	360.20	1,432,868
2021-11-30	378.30	382.20	340.50	345.20	3,770,822
2021-11-29	393.50	393.50	375.70	376.40	928,576
2021-11-26	405.40	411.50	387.90	388.90	1,139,183
2021-11-25	405.20	417.90	401.80	416.40	918,824
2021-11-24	393.00	402.60	390.40	402.60	677,987
2021-11-23	390.20	403.00	390.20	397.90	863,242
2021-11-22	400.00	408.60	395.80	398.20	847,187
2021-11-19	410.90	410.90	396.80	400.80	1,958,729
2021-11-18	410.00	415.00	382.60	405.00	3,199,874
2021-11-17	406.00	412.70	398.50	412.70	894,861
2021-11-16	416.00	416.00	403.40	406.40	1,017,429
2021-11-15	402.10	413.00	402.10	408.80	433,034
2021-11-12	409.00	409.00	398.70	404.00	704,315
2021-11-11	403.30	403.60	395.70	401.40	748,630
2021-11-10	411.00	412.90	403.00	406.20	995,139
2021-11-09	393.40	403.40	393.40	403.40	516,190
2021-11-08	412.20	412.20	399.00	401.20	583,876
2021-11-05	395.10	412.80	395.10	411.30	968,672
2021-11-04	399.90	407.80	396.50	399.90	1,245,458
2021-11-03	371.10	404.00	368.10	399.90	1,876,110
2021-11-02	375.80	376.10	362.00	363.40	607,943
2021-11-01	355.50	379.10	355.50	375.80	1,176,089
2021-10-29	368.50	368.50	354.00	356.70	983,836
2021-10-28	368.60	369.60	357.30	362.20	943,263
2021-10-27	363.90	372.40	363.90	371.20	718,268
2021-10-26	369.10	375.30	365.80	372.00	504,322
2021-10-25	361.50	370.00	358.50	367.10	760,399
2021-10-22	379.20	379.60	362.10	362.10	732,268
2021-10-21	370.60	384.50	365.80	379.90	672,273
2021-10-20	374.10	374.30	361.40	370.10	782,623
2021-10-19	367.20	376.10	367.20	373.80	356,544
2021-10-18	380.10	383.30	374.00	375.00	449,245
2021-10-15	382.40	389.00	377.20	381.50	713,143
2021-10-14	365.50	378.30	364.10	376.40	647,745
2021-10-13	370.80	372.80	361.20	365.10	1,241,428
2021-10-12	370.10	375.40	369.50	370.00	747,376
2021-10-11	380.30	380.30	372.70	378.00	533,091
2021-10-08	388.50	389.00	376.60	378.60	658,576
2021-10-07	391.70	391.70	380.90	387.60	680,285
2021-10-06	396.80	397.00	382.10	384.80	786,954
2021-10-05	402.50	405.10	398.90	400.00	577,566
2021-10-04	403.80	413.70	399.50	402.10	545,142
2021-10-01	404.90	410.90	398.30	410.00	961,851
2021-09-30	415.20	417.90	401.80	409.70	1,550,199
2021-09-29	412.30	416.90	404.90	414.30	829,839
2021-09-28	419.90	420.70	412.00	415.90	856,080
2021-09-27	399.90	419.30	395.00	416.70	1,185,037
2021-09-24	390.30	398.00	387.50	398.00	537,461
2021-09-23	388.40	393.20	384.00	390.70	366,496
2021-09-22	376.20	386.10	374.60	385.00	629,592
2021-09-21	383.50	385.30	372.00	373.00	771,385
2021-09-20	387.50	387.70	372.30	380.10	785,831
2021-09-17	377.90	395.40	377.90	387.50	2,556,040
2021-09-16	376.80	383.30	373.70	378.20	1,176,907
2021-09-15	387.00	387.00	374.30	379.70	687,883
2021-09-14	389.00	389.70	382.80	384.50	564,362
2021-09-13	395.00	395.10	386.80	388.90	611,513
2021-09-10	390.20	402.50	389.20	392.40	863,282
2021-09-09	404.30	404.30	390.90	399.50	906,270
2021-09-08	425.60	425.60	403.80	403.80	953,001
2021-09-07	425.80	431.00	423.80	426.90	658,207
2021-09-06	429.90	434.10	417.10	434.10	710,320
2021-09-03	437.80	438.80	419.20	420.20	917,423
2021-09-02	440.00	440.00	428.60	435.70	491,428
2021-09-01	448.90	451.80	439.90	441.70	842,415
2021-08-31	438.80	448.90	438.10	445.40	1,030,580
2021-08-30	440.60	440.60	440.60	440.60	0
2021-08-27	437.00	442.10	434.40	440.60	456,921
2021-08-26	440.30	443.10	435.30	438.00	698,391
2021-08-25	434.80	441.60	429.50	438.50	819,576
2021-08-24	429.90	430.30	420.20	430.30	612,748
2021-08-23	418.00	427.30	416.80	423.40	934,689
2021-08-20	406.00	420.00	406.00	414.50	480,522
2021-08-19	419.80	420.90	409.10	416.10	971,878
2021-08-18	416.30	425.30	414.00	425.30	707,218
2021-08-17	420.00	420.00	405.30	414.80	713,525
2021-08-16	418.80	420.40	407.10	412.20	688,457
2021-08-13	425.00	425.00	414.90	418.90	556,919
2021-08-12	424.10	424.40	416.00	420.40	628,017
2021-08-11	425.70	425.70	414.90	420.50	900,528
2021-08-10	417.00	422.10	415.60	419.10	755,261
2021-08-09	403.40	416.40	403.40	416.20	696,950
2021-08-06	417.00	417.30	405.10	410.40	558,309
2021-08-05	406.50	418.60	405.20	418.00	897,111
2021-08-04	414.00	414.00	405.00	412.90	922,709
2021-08-03	412.00	414.80	402.70	406.20	757,169
2021-08-02	411.30	411.60	400.20	405.60	413,506
2021-07-30	407.20	409.10	400.80	401.60	1,392,282
2021-07-29	402.70	409.20	402.70	407.20	474,391
2021-07-28	399.40	408.00	396.90	403.80	511,770
2021-07-27	399.10	403.30	395.50	398.80	1,385,635
2021-07-26	393.60	407.80	391.60	405.40	592,738
2021-07-23	403.40	409.50	394.10	395.80	618,573
2021-07-22	406.90	416.20	400.50	400.50	1,254,607
2021-07-21	392.30	416.30	389.30	411.20	1,249,295
2021-07-20	386.20	390.50	381.00	385.90	1,166,897
2021-07-19	396.20	396.20	371.80	380.10	1,625,164
2021-07-16	415.00	415.00	394.70	402.20	2,611,827
2021-07-15	414.20	416.10	404.20	407.00	1,211,160
2021-07-14	417.70	420.00	394.70	413.90	1,374,805
2021-07-13	434.50	434.50	416.10	417.00	1,374,469
2021-07-12	432.30	435.90	428.50	431.50	911,566
2021-07-09	422.40	442.00	422.40	437.00	920,430
2021-07-08	419.80	428.90	415.00	428.10	1,484,748
2021-07-07	443.80	444.50	423.70	427.20	1,961,886
2021-07-06	435.00	449.00	432.80	440.00	2,114,606
2021-07-05	445.00	448.90	428.70	441.30	1,958,121
2021-07-02	460.80	475.10	441.10	441.10	4,294,157
2021-07-01	550.00	551.00	461.20	466.10	6,603,214
2021-06-30	547.20	554.40	542.00	547.00	1,628,756
2021-06-29	531.80	546.20	530.00	543.00	772,558
2021-06-28	539.20	546.80	529.80	530.20	1,000,744
2021-06-25	517.20	549.40	517.20	541.00	1,504,515
2021-06-24	526.80	526.80	514.00	523.00	772,024
2021-06-23	501.20	523.40	499.50	523.00	851,630
2021-06-22	518.00	518.00	496.70	501.20	1,068,736
2021-06-21	510.60	519.40	506.40	508.80	880,548
2021-06-18	508.00	519.20	508.00	515.00	1,952,142
2021-06-17	508.00	516.40	503.40	511.20	1,382,977
2021-06-16	522.80	528.00	511.20	513.80	706,242
2021-06-15	509.00	525.80	509.00	520.20	846,796
2021-06-14	509.60	520.20	509.60	514.80	697,683
2021-06-11	496.00	509.00	496.00	507.00	1,163,477
2021-06-10	500.20	507.60	495.70	498.50	1,555,716
2021-06-09	515.00	515.40	500.60	503.00	921,966
2021-06-08	520.00	523.80	517.20	517.20	968,769
2021-06-07	529.00	529.00	520.00	521.00	489,772
2021-06-04	526.60	527.00	520.40	525.20	393,713
2021-06-03	536.00	536.00	521.60	526.00	570,080
2021-06-02	521.00	530.40	520.20	523.80	445,120
2021-06-01	525.00	536.20	520.60	523.40	868,663
2021-05-28	517.00	524.60	517.00	520.00	684,462
2021-05-27	514.80	523.00	509.00	517.40	1,483,685
2021-05-26	510.00	512.60	502.00	509.20	512,534
2021-05-25	507.20	513.40	499.70	500.00	1,292,960
2021-05-24	490.70	508.40	490.70	506.40	1,138,234
2021-05-21	481.60	492.40	480.20	489.30	1,045,266
2021-05-20	472.10	484.10	471.20	484.10	752,468
2021-05-19	500.00	500.80	475.60	478.30	1,291,862
2021-05-18	518.20	522.00	485.40	503.40	2,474,548
2021-05-17	486.00	489.60	466.90	471.20	783,448
2021-05-14	462.20	485.40	462.20	484.50	828,497
2021-05-13	478.10	478.10	456.80	473.60	1,169,775
2021-05-12	486.10	486.10	471.80	471.80	998,106
2021-05-11	482.40	485.70	461.70	476.60	1,367,079
2021-05-10	500.00	500.20	487.30	489.70	629,508
2021-05-07	480.00	497.60	480.00	495.20	988,866
2021-05-06	483.90	491.30	478.90	484.30	954,919
2021-05-05	495.50	497.50	482.10	491.00	1,222,410
2021-05-04	518.00	526.40	488.90	490.00	1,299,755
2021-04-30	521.40	522.20	505.80	518.00	1,008,178
2021-04-29	505.00	513.00	504.40	509.20	930,586
2021-04-28	510.40	521.00	508.40	510.20	528,558
2021-04-27	537.20	537.20	509.40	510.00	556,452
2021-04-26	531.00	531.20	514.80	525.20	461,175
2021-04-23	512.60	524.00	512.60	520.40	576,711
2021-04-22	523.60	525.00	508.40	524.40	748,725
2021-04-21	517.00	519.40	502.60	514.80	996,137
2021-04-20	536.80	539.80	514.00	518.40	1,014,616
2021-04-19	535.60	544.60	530.80	538.80	909,270
2021-04-16	554.80	554.80	533.20	534.20	531,333
2021-04-15	554.20	554.20	539.80	541.60	502,757
2021-04-14	556.80	556.80	540.80	550.00	528,048
2021-04-13	532.00	545.80	530.40	543.60	784,185
2021-04-12	545.00	553.60	534.00	540.60	1,055,861
2021-04-09	558.00	560.20	547.40	548.60	625,432
2021-04-08	558.00	562.80	551.40	558.60	921,140
2021-04-07	542.20	566.00	541.60	558.00	823,208
2021-04-06	558.40	566.00	541.60	543.20	1,333,957
2021-04-01	560.40	565.60	550.40	558.00	1,081,097
2021-03-31	577.00	589.00	553.20	553.20	1,861,934
2021-03-30	557.40	596.20	551.80	587.60	2,051,810
2021-03-29	530.00	555.00	517.00	550.00	1,995,050
2021-03-26	489.00	533.40	488.10	525.40	2,567,924
2021-03-25	486.00	489.90	471.10	485.00	1,396,885
2021-03-24	483.90	489.90	475.00	485.80	1,223,548
2021-03-23	490.00	492.00	471.20	486.30	2,466,482
2021-03-22	480.10	481.30	468.00	479.00	1,082,126
2021-03-19	477.10	480.30	461.60	477.90	16,332,416
2021-03-18	482.40	490.70	478.80	489.00	1,859,721
2021-03-17	489.00	489.00	469.20	472.20	2,015,047
2021-03-16	487.20	495.90	480.70	486.80	3,065,987
2021-03-15	482.20	488.40	477.80	485.60	1,793,123
2021-03-12	490.00	490.60	475.70	481.00	1,771,366
2021-03-11	474.70	490.40	473.20	488.90	4,045,987
2021-03-10	490.00	490.00	466.60	481.00	2,295,144
2021-03-09	485.30	488.20	470.10	485.40	1,914,253
2021-03-08	480.10	488.40	452.50	487.50	3,832,209
2021-03-05	508.60	527.20	485.90	489.40	3,021,944
2021-03-04	492.70	521.80	491.30	519.80	2,906,648
2021-03-03	504.20	523.60	489.20	498.30	6,654,243
2021-03-02	431.50	442.50	429.50	438.60	873,414
2021-03-01	427.20	437.30	425.10	434.30	1,389,125
2021-02-26	437.00	437.40	414.10	418.60	1,905,718
2021-02-25	439.80	456.40	431.50	438.50	1,654,971
2021-02-24	419.30	445.40	414.80	441.90	2,328,199
2021-02-23	419.60	434.50	410.20	422.50	1,234,039
2021-02-22	421.70	425.70	417.40	423.20	1,033,254
2021-02-19	419.30	432.30	414.40	427.20	1,236,199
2021-02-18	433.90	433.90	418.20	422.10	978,380
2021-02-17	445.30	445.30	423.90	426.00	1,656,755
2021-02-16	451.00	456.80	441.00	441.10	2,075,891
2021-02-15	459.90	469.00	445.10	447.80	1,703,692
2021-02-12	461.20	477.20	459.60	466.50	1,259,852
2021-02-11	482.90	482.90	463.60	467.30	2,117,936
2021-02-10	515.80	527.40	476.20	477.20	3,145,384
2021-02-09	460.00	541.40	460.00	524.00	4,624,048
2021-02-08	491.00	495.50	484.50	491.70	1,794,800
2021-02-05	459.00	489.60	454.00	488.90	2,280,653
2021-02-04	447.80	457.40	445.50	456.10	1,623,618
2021-02-03	434.00	452.20	428.00	447.80	1,279,078
2021-02-02	426.00	435.70	415.80	425.90	1,188,467
2021-02-01	446.90	446.90	411.20	415.90	1,618,821
2021-01-29	427.00	452.80	425.60	445.10	2,033,584
2021-01-28	425.20	440.00	418.50	428.10	1,512,081
2021-01-27	400.00	431.80	397.50	429.20	2,434,942
2021-01-26	382.60	409.70	381.10	403.90	1,027,276
2021-01-25	402.80	403.90	374.70	383.20	2,671,440
2021-01-22	417.20	417.20	395.80	396.40	1,441,339
2021-01-21	425.70	425.70	407.30	407.30	742,522
2021-01-20	411.30	417.40	407.90	416.00	724,389
2021-01-19	410.20	424.70	409.80	411.30	721,077
2021-01-18	419.20	425.00	409.20	410.20	504,037
2021-01-15	429.30	429.30	416.00	426.60	1,116,607
2021-01-14	396.30	420.40	395.60	420.40	2,431,592
2021-01-13	408.80	408.80	395.00	397.30	1,024,362
2021-01-12	393.70	400.80	385.60	399.20	1,496,774
2021-01-11	420.50	424.10	395.90	397.00	3,008,478
2021-01-08	430.00	433.60	421.10	426.20	901,146
2021-01-07	423.00	426.30	414.10	425.90	1,222,041
2021-01-06	424.20	427.90	413.70	424.90	1,056,790
2021-01-05	401.30	420.60	398.80	419.60	1,626,322
2021-01-04	428.20	440.90	402.50	405.90	1,424,397
2020-12-31	429.90	429.90	421.80	424.10	405,514
2020-12-30	435.00	435.00	426.30	430.20	914,872
2020-12-29	442.40	451.60	435.50	435.50	1,578,004
2020-12-24	441.60	444.50	435.20	442.70	515,909
2020-12-23	446.50	446.50	426.40	440.80	1,293,017
2020-12-22	430.80	439.30	422.10	438.30	768,262
2020-12-21	423.90	427.80	394.40	424.50	2,047,400
2020-12-18	451.40	455.30	433.50	438.60	2,328,486
2020-12-17	431.70	451.20	430.90	449.30	2,280,504
2020-12-16	435.50	445.90	431.50	433.20	1,962,530
2020-12-15	432.00	446.60	430.80	441.60	1,356,632
2020-12-14	467.50	475.00	430.00	434.60	2,511,247
2020-12-11	472.40	473.10	444.00	456.80	1,808,189
2020-12-10	482.20	486.10	470.20	474.10	2,092,678
2020-12-09	472.00	499.00	470.00	478.80	2,837,211
2020-12-08	476.90	496.40	466.00	470.90	3,486,591
2020-12-07	464.70	510.20	464.10	490.30	4,278,098
2020-12-04	413.70	455.00	411.90	430.60	3,647,059
2020-12-03	368.90	405.60	367.80	402.80	2,191,402
2020-12-02	354.70	365.50	346.70	363.90	2,074,206
2020-12-01	351.00	358.60	347.50	356.40	1,643,978
2020-11-30	365.60	365.80	352.70	352.70	2,068,404
2020-11-27	364.70	376.40	357.90	368.00	2,050,483
2020-11-26	359.10	364.20	356.80	363.30	669,549
2020-11-25	376.90	376.90	352.80	361.20	2,050,799
2020-11-24	334.60	378.30	333.40	371.70	2,738,430
2020-11-23	329.60	332.60	322.30	330.30	1,825,259
2020-11-20	337.40	337.50	320.00	328.90	3,265,164
2020-11-19	353.50	374.20	340.80	349.70	3,735,401
2020-11-18	295.30	359.90	292.10	356.40	9,461,322
2020-11-17	269.00	271.90	263.20	271.70	2,518,768
2020-11-16	249.40	280.00	249.40	269.80	2,866,526
2020-11-13	239.00	247.70	239.00	247.00	865,234
2020-11-12	240.50	249.70	235.70	244.10	1,244,009
2020-11-11	249.90	253.00	239.30	243.00	1,272,503
2020-11-10	246.70	256.70	239.00	249.90	2,085,966
2020-11-09	216.00	243.00	214.40	241.10	2,107,306
2020-11-06	221.80	225.90	213.00	213.20	825,681
2020-11-05	220.70	225.20	213.80	220.30	844,022
2020-11-04	211.00	219.10	205.80	219.10	1,125,781
2020-11-03	214.50	216.30	209.90	211.80	895,369
2020-11-02	213.20	215.60	209.10	212.40	1,096,844
2020-10-30	216.40	222.20	211.00	215.90	2,137,481
2020-10-29	227.00	229.50	215.70	218.00	2,036,868
2020-10-28	240.00	240.00	224.70	228.00	3,140,044
2020-10-27	251.20	255.60	244.60	245.80	1,378,310
2020-10-26	253.00	260.70	251.60	253.10	1,209,483
2020-10-23	251.10	262.80	251.10	258.50	1,253,156
2020-10-22	244.10	251.20	240.60	249.90	991,824
2020-10-21	251.00	252.70	244.90	248.60	750,874
2020-10-20	250.00	254.30	243.70	251.20	1,302,698
2020-10-16	253.40	254.80	246.40	249.70	1,139,959
2020-10-15	254.60	254.60	244.60	250.10	1,053,947
2020-10-14	258.50	264.30	256.40	257.10	3,879,536
2020-10-13	270.00	270.00	262.50	263.90	1,073,928
2020-10-12	270.00	270.50	265.70	269.90	1,124,560
2020-10-09	265.00	271.10	265.00	270.00	995,923
2020-10-08	266.60	272.70	261.20	268.60	1,720,793
2020-10-07	270.00	270.00	261.20	262.20	1,187,293
2020-10-06	258.80	267.80	257.60	267.80	1,943,031
2020-10-05	246.60	260.20	245.80	258.40	1,760,585
2020-10-02	235.30	241.30	233.50	241.30	1,321,324
2020-10-01	247.50	247.50	235.00	241.10	1,917,785
2020-09-30	251.70	251.80	244.90	246.10	2,128,830
2020-09-29	258.80	259.20	246.90	248.70	2,133,392
2020-09-28	250.00	259.30	246.30	259.30	2,173,320
2020-09-25	259.70	259.70	240.40	247.10	2,197,550
2020-09-24	262.00	262.00	252.60	253.60	1,904,640
2020-09-23	269.70	275.60	266.70	267.80	2,046,763
2020-09-22	258.30	271.70	252.40	266.40	1,425,487
2020-09-21	275.00	275.00	254.70	259.20	2,525,563
2020-09-18	276.90	279.50	269.00	277.80	11,525,645
2020-09-17	283.10	289.80	274.10	279.90	1,906,054
2020-09-16	287.10	287.10	275.30	282.70	2,535,800
2020-09-15	285.00	288.60	275.00	286.50	1,632,953
2020-09-14	286.00	291.40	277.20	281.70	1,841,666
2020-09-11	284.70	298.30	284.70	285.00	1,673,991
2020-09-10	290.60	295.30	284.10	292.45	905,739
2020-09-09	280.70	293.60	278.00	292.45	2,040,598
2020-09-08	293.60	297.20	271.20	277.95	2,225,384
2020-09-07	281.60	294.10	281.60	289.35	1,210,139
2020-09-04	286.00	297.80	280.40	283.70	1,464,875
2020-09-03	297.70	311.00	290.60	291.65	2,298,371
2020-09-02	290.00	293.60	284.30	290.50	1,572,135
2020-09-01	301.70	303.70	280.60	285.95	2,046,991
2020-08-28	295.30	304.40	286.50	300.65	2,173,973
2020-08-27	298.70	303.70	291.90	300.20	1,201,331
2020-08-26	308.20	312.00	299.90	305.60	2,371,310
2020-08-25	307.70	318.40	300.80	303.00	1,128,390
2020-08-24	295.70	308.70	295.20	303.80	869,269
2020-08-21	290.40	301.70	290.40	295.25	1,411,158
2020-08-20	292.40	298.70	291.00	295.90	1,050,915
2020-08-19	299.20	300.30	291.80	299.70	922,744
2020-08-18	304.40	309.70	295.60	295.75	1,154,258
2020-08-17	303.00	309.50	295.20	303.85	1,149,690
2020-08-14	314.50	317.50	303.90	309.00	1,151,866
2020-08-13	319.00	322.80	313.20	315.40	1,356,847
2020-08-12	321.70	328.70	320.30	322.40	1,905,368
2020-08-11	317.40	327.40	315.10	321.55	3,082,757
2020-08-10	316.00	325.40	310.00	316.90	1,934,106
2020-08-07	309.10	313.90	299.20	312.65	1,214,800
2020-08-06	306.00	311.20	295.20	310.00	1,431,970
2020-08-05	303.80	310.20	299.50	306.75	1,365,566
2020-08-04	286.50	302.80	286.50	299.80	1,388,410
2020-08-03	275.00	292.10	270.50	292.05	1,831,977
2020-07-31	275.00	287.30	275.00	279.35	1,282,150
2020-07-30	291.90	293.10	276.40	284.65	1,023,459
2020-07-29	286.60	289.10	279.10	284.65	1,058,538
2020-07-28	280.00	291.70	280.00	290.05	1,413,611
2020-07-27	298.00	302.20	278.60	281.75	2,328,615
2020-07-24	305.80	307.00	297.50	302.55	1,632,692
2020-07-23	296.30	314.80	293.90	310.85	1,535,631
2020-07-22	296.60	304.50	293.50	297.85	1,515,157
2020-07-21	295.70	311.40	293.10	304.40	2,026,187
2020-07-20	299.20	299.20	277.90	294.20	2,110,054
2020-07-17	306.00	306.90	291.50	294.20	3,531,184
2020-07-16	321.30	323.80	305.10	306.10	3,624,314
2020-07-15	314.20	329.50	310.60	326.30	2,139,178
2020-07-14	314.20	319.50	308.10	310.90	2,500,596
2020-07-13	328.00	328.90	311.70	319.70	2,384,829
2020-07-10	332.50	340.40	322.50	324.30	3,655,369
2020-07-09	372.40	374.40	333.80	335.45	3,758,537
2020-07-08	354.30	384.90	345.00	364.80	3,222,957
2020-07-07	436.90	441.30	352.40	353.70	6,233,310
2020-07-06	455.40	461.70	430.50	437.30	2,113,694
2020-07-03	439.60	455.00	435.20	443.55	1,370,536
2020-07-02	443.70	452.30	436.30	446.30	1,295,810
2020-07-01	426.90	444.30	421.50	435.10	1,784,695
2020-06-30	429.80	442.60	424.00	431.75	797,764
2020-06-29	429.60	438.50	421.20	429.40	755,656
2020-06-26	431.10	453.30	424.00	429.70	1,024,912
2020-06-25	430.90	434.10	408.90	431.05	993,895
2020-06-24	464.90	474.40	425.50	475.70	3,145,010
2020-06-23	479.90	505.20	468.70	475.70	2,071,091
2020-06-22	472.00	483.50	461.80	477.30	1,257,603
2020-06-19	466.00	487.60	459.70	458.70	1,617,033
2020-06-18	455.00	469.00	443.20	458.70	1,451,343
2020-06-17	457.40	478.10	454.60	463.90	798,016
2020-06-16	462.30	481.90	455.80	463.90	952,971
2020-06-15	442.20	452.50	425.00	447.40	1,267,354
2020-06-12	432.70	464.60	423.60	446.25	1,368,680
2020-06-11	469.00	469.00	436.20	440.15	2,202,550
2020-06-10	505.20	516.20	471.80	480.05	1,489,724
2020-06-09	520.00	534.60	502.40	508.90	1,963,391
2020-06-08	510.20	541.00	508.60	520.60	2,236,262
2020-06-05	490.70	521.00	482.50	515.60	3,051,039
2020-06-04	477.40	485.20	462.20	479.15	2,367,395
2020-06-03	449.30	488.20	446.30	475.60	3,647,095
2020-06-02	437.40	461.60	430.50	447.55	3,830,738
2020-06-01	413.00	437.30	406.70	432.05	3,663,261
2020-05-29	438.30	438.60	396.90	446.20	5,903,110
2020-05-28	438.90	451.40	409.70	446.20	5,216,891
2020-05-27	442.00	464.20	431.60	441.85	4,897,630
2020-05-26	429.20	463.00	427.30	441.85	2,824,864
2020-05-22	398.90	426.30	386.00	408.75	2,027,974
2020-05-21	420.00	427.40	398.10	408.75	2,981,991
2020-05-20	447.10	451.20	414.40	423.95	2,972,556
2020-05-19	445.00	471.30	430.50	453.85	3,902,438
2020-05-18	410.90	430.50	407.00	425.30	1,542,873
2020-05-15	406.00	422.50	392.80	406.25	2,352,815
2020-05-14	410.50	419.10	381.20	404.75	2,342,175
2020-05-13	444.60	455.20	407.80	410.05	2,049,677
2020-05-12	446.00	494.80	440.60	446.85	2,636,497
2020-05-11	481.20	488.90	425.00	443.25	3,262,376
2020-05-07	473.10	487.30	472.10	478.20	1,996,063
2020-05-06	464.20	491.40	449.70	462.00	2,026,514
2020-05-05	459.90	480.60	457.70	469.00	2,081,136
2020-05-04	448.60	464.20	431.00	449.50	1,609,821
2020-05-01	470.20	475.00	428.50	445.30	1,450,583
2020-04-30	505.80	512.60	470.10	502.20	2,240,025
2020-04-29	451.10	504.80	430.70	502.20	2,162,535
2020-04-28	392.40	442.40	392.40	391.15	2,326,438
2020-04-27	379.00	395.80	374.60	391.15	2,265,295
2020-04-24	373.20	383.40	354.80	369.40	2,229,686
2020-04-23	395.20	402.40	367.50	380.45	2,052,901
2020-04-22	384.60	396.10	368.80	379.90	1,392,123
2020-04-21	393.10	393.10	377.10	379.90	1,889,220
2020-04-20	372.30	399.60	364.10	393.50	2,009,692
2020-04-17	371.70	390.00	359.30	369.45	2,628,901
2020-04-16	390.30	393.70	351.90	364.15	2,544,023
2020-04-15	421.40	423.00	381.50	381.00	2,258,768
2020-04-14	470.20	470.20	422.70	459.55	1,687,401
2020-04-09	429.10	465.90	428.00	459.55	2,960,439
2020-04-08	368.50	420.40	366.00	418.90	4,479,618
2020-04-07	372.90	408.70	366.70	369.80	1,473,736
2020-04-06	331.20	372.60	331.20	324.45	1,235,312
2020-04-03	365.80	373.50	356.10	368.50	185,767
2020-04-03	365.80	373.50	321.10	324.45	2,297,004
2020-04-02	375.70	379.80	361.60	368.50	1,684,091
2020-04-02	375.70	379.80	363.20	364.85	574,706
2020-04-01	395.00	399.00	363.10	369.30	2,190,442
2020-04-01	395.00	399.00	376.10	399.05	1,134,674
2020-03-31	400.00	421.20	392.00	393.55	1,220,552
2020-03-30	398.45	400.55	377.95	389.98	992,168
2020-03-27	388.90	391.80	365.05	382.65	945,165
2020-03-26	397.15	404.90	345.00	407.40	3,012,328
2020-03-25	364.95	425.50	363.80	352.53	1,752,475
2020-03-24	345.45	355.10	310.30	327.85	2,388,615
2020-03-23	416.65	416.65	343.00	441.23	1,000,657
2020-03-20	395.65	435.85	395.65	372.28	993,202
2020-03-19	298.10	367.50	291.00	312.25	2,814,885
2020-03-18	390.00	397.15	335.00	405.83	1,032,378
2020-03-17	438.95	449.10	365.15	412.20	2,123,247
2020-03-16	413.60	422.95	373.20	421.63	2,567,642
2020-03-13	485.85	505.30	463.15	465.05	1,246,498
2020-03-12	559.60	559.60	521.10	588.75	1,197,416
2020-03-11	600.90	620.70	580.20	612.70	1,348,947
2020-03-10	606.80	641.90	591.90	596.65	1,685,310
2020-03-09	616.20	645.30	590.30	688.95	2,342,419
2020-03-06	665.80	700.90	647.40	688.95	2,564,133
2020-03-05	714.70	721.90	666.70	714.75	1,590,706
2020-03-04	719.40	736.60	706.40	719.90	766,569
2020-03-03	717.90	739.90	708.90	702.30	926,276
2020-03-02	750.20	756.40	702.10	730.00	1,124,622
2020-02-28	736.00	736.00	691.40	719.45	1,225,980
2020-02-27	763.20	763.20	697.00	774.05	1,346,853
2020-02-26	748.30	774.30	735.90	740.20	1,169,536
2020-02-25	754.60	761.20	735.00	748.05	1,174,391
2020-02-24	768.00	794.80	742.90	790.95	738,825
2020-02-21	788.50	807.90	780.60	790.95	2,034,615
2020-02-20	801.30	804.40	770.10	799.55	1,981,830
2020-02-19	789.50	815.00	782.20	800.10	1,253,483
2020-02-18	821.10	821.10	783.90	784.45	1,086,435
2020-02-17	803.60	827.30	801.30	821.25	935,263
2020-02-14	803.00	810.80	793.30	804.75	1,783,523
2020-02-13	800.00	809.90	793.30	798.50	1,542,771
2020-02-12	786.20	802.40	782.90	790.50	1,366,885
2020-02-11	779.20	787.20	760.40	783.10	1,568,219
2020-02-10	782.80	798.70	773.70	781.05	1,205,377
2020-02-07	765.90	784.70	754.50	771.90	2,205,031
2020-02-06	771.80	777.30	731.70	769.35	2,579,495
2020-02-05	762.20	799.30	745.00	772.55	3,774,087
2020-02-04	912.70	925.00	766.10	767.55	5,170,445
2020-02-03	1,029.00	1,035.20	971.80	993.45	1,637,330
2020-01-31	1,033.60	1,048.40	1,023.20	1,026.80	625,404
2020-01-30	1,083.60	1,091.40	1,022.20	1,026.80	1,188,420
2020-01-29	1,092.20	1,111.40	1,086.60	1,100.00	468,785
2020-01-28	1,058.40	1,094.20	1,056.60	1,089.20	767,275
2020-01-27	1,090.20	1,094.00	1,056.80	1,059.70	866,037
2020-01-24	1,094.20	1,126.00	1,092.60	1,109.70	691,441
2020-01-23	1,087.40	1,106.00	1,073.40	1,077.10	705,468
2020-01-22	1,100.60	1,116.00	1,090.60	1,097.50	786,568
2020-01-21	1,106.20	1,108.20	1,092.00	1,106.00	464,671
2020-01-20	1,130.00	1,131.40	1,106.20	1,119.30	250,699
2020-01-17	1,126.00	1,148.00	1,114.20	1,131.50	678,059
2020-01-16	1,120.00	1,130.80	1,100.80	1,112.70	636,646
2020-01-15	1,120.00	1,137.00	1,104.00	1,121.60	1,037,561
2020-01-14	1,098.80	1,139.60	1,096.20	1,116.20	1,079,558
2020-01-13	1,075.80	1,094.40	1,073.20	1,084.70	698,051
2020-01-10	1,117.40	1,117.40	1,070.60	1,074.90	720,454
2020-01-09	1,095.80	1,123.00	1,095.80	1,099.40	696,364
2020-01-08	1,092.40	1,109.60	1,084.60	1,108.20	642,702
2020-01-07	1,100.80	1,105.40	1,080.80	1,094.70	1,087,500
2020-01-06	1,101.60	1,103.20	1,080.00	1,090.30	797,435
2020-01-03	1,115.00	1,117.20	1,087.60	1,098.50	611,103
2020-01-02	1,066.60	1,111.40	1,064.80	1,107.10	748,234
2019-12-31	1,090.20	1,093.20	1,063.80	1,063.50	241,369
2019-12-30	1,090.20	1,102.80	1,083.60	1,095.50	674,201
2019-12-27	1,099.00	1,099.00	1,078.80	1,081.30	580,399
2019-12-24	1,095.00	1,105.00	1,087.60	1,099.90	249,684
2019-12-23	1,063.40	1,111.60	1,059.80	1,082.90	1,024,588
2019-12-20	1,066.00	1,082.40	1,063.60	1,069.40	1,975,447
2019-12-19	1,056.00	1,076.40	1,053.40	1,064.30	1,314,482
2019-12-18	1,090.20	1,090.20	1,054.80	1,068.00	823,745
2019-12-17	1,086.60	1,092.40	1,056.00	1,071.00	1,097,754
2019-12-16	1,051.00	1,103.60	1,049.20	1,094.00	1,167,806
2019-12-13	1,053.00	1,081.60	1,042.80	1,050.30	1,041,232
2019-12-12	1,031.60	1,037.20	1,000.60	1,029.20	1,546,595
2019-12-11	1,042.00	1,044.40	1,004.60	1,011.90	1,645,113
2019-12-10	1,116.80	1,116.80	1,052.40	1,056.70	924,785
2019-12-09	1,105.40	1,129.20	1,094.80	1,102.00	850,392
2019-12-06	1,094.60	1,106.20	1,088.00	1,086.90	125,419
2019-12-05	1,080.60	1,103.20	1,077.00	1,085.00	234,926
2019-12-04	1,097.60	1,107.00	1,083.80	1,085.00	674,724
2019-12-03	1,104.40	1,105.60	1,085.20	1,097.50	873,606
2019-12-02	1,125.00	1,132.80	1,097.80	1,108.40	1,030,129
2019-11-29	1,113.20	1,133.60	1,110.00	1,130.70	1,313,905
2019-11-28	1,130.00	1,135.40	1,105.20	1,113.30	525,068
2019-11-27	1,134.40	1,148.40	1,113.40	1,141.90	879,642
2019-11-26	1,110.20	1,132.00	1,094.00	1,123.60	2,718,571
2019-11-25	1,100.00	1,113.60	1,082.20	1,096.80	709,834
2019-11-22	1,091.00	1,118.60	1,090.20	1,094.60	721,710
2019-11-21	1,088.80	1,088.80	1,057.60	1,074.40	923,383
2019-11-20	1,045.00	1,103.80	1,026.20	1,091.80	1,112,485
2019-11-19	1,045.00	1,054.20	1,035.00	1,039.80	840,845
2019-11-18	1,070.20	1,072.60	1,040.20	1,046.40	577,042
2019-11-15	1,063.00	1,079.80	1,054.00	1,062.20	640,153
2019-11-14	1,054.80	1,057.60	1,045.60	1,054.30	741,936
2019-11-13	1,094.00	1,102.60	1,056.80	1,060.30	676,436
2019-11-12	1,102.80	1,113.80	1,094.60	1,107.00	991,451
2019-11-11	1,072.40	1,089.00	1,069.60	1,084.60	877,299
2019-11-08	1,066.40	1,079.40	1,052.60	1,075.90	1,172,350
2019-11-07	1,053.00	1,085.00	1,053.00	1,072.40	1,357,675
2019-11-06	1,038.40	1,058.60	1,033.00	1,055.10	766,291
2019-11-05	1,049.40	1,059.80	1,016.80	1,036.50	1,102,270
2019-11-04	1,031.80	1,040.80	1,015.00	1,030.20	963,569
2019-11-01	1,062.00	1,062.00	1,022.40	1,027.00	1,315,262
2019-10-31	1,075.40	1,079.80	1,052.20	1,064.10	324,663
2019-10-30	1,065.20	1,077.80	1,050.60	1,067.20	871,711
2019-10-29	1,083.80	1,083.80	1,066.60	1,080.30	357,301
2019-10-28	1,031.20	1,084.20	1,031.20	1,080.30	986,195
2019-10-25	1,040.00	1,063.60	1,039.40	1,054.10	954,693
2019-10-24	1,010.00	1,033.20	1,008.40	1,025.30	949,212
2019-10-23	1,019.00	1,020.20	998.00	1,011.60	1,275,474
2019-10-22	1,010.00	1,021.60	1,002.00	1,006.30	1,598,305
2019-10-21	1,050.00	1,050.40	1,000.00	1,019.30	4,279,763
2019-10-18	1,129.00	1,134.00	1,083.60	1,085.20	2,235,752
2019-10-17	1,121.60	1,157.60	1,107.80	1,137.60	1,828,590
2019-10-16	1,089.20	1,145.60	1,075.80	1,129.40	2,871,189
2019-10-15	1,059.80	1,103.40	1,050.00	1,051.50	1,032,913
2019-10-14	1,089.00	1,089.00	1,043.20	1,051.50	964,938
2019-10-11	1,066.00	1,086.60	1,051.80	1,084.60	1,593,479
2019-10-10	1,055.60	1,065.60	1,047.80	1,056.60	425,326
2019-10-09	1,058.40	1,074.80	1,040.00	1,056.60	1,435,259
2019-10-08	1,056.80	1,074.20	1,043.80	1,059.30	2,426,088
2019-10-07	1,049.80	1,061.40	1,021.60	1,048.80	1,842,900
2019-10-04	1,049.60	1,067.20	1,038.60	1,062.60	1,555,602
2019-10-03	1,050.00	1,074.60	1,029.00	1,044.60	1,508,054
2019-10-02	1,103.60	1,103.60	1,039.20	1,102.70	1,735,334
2019-10-01	1,139.00	1,144.80	1,101.80	1,102.70	2,885,085
2019-09-30	1,155.60	1,178.80	1,109.80	1,143.50	1,613,519
2019-09-27	1,118.60	1,136.40	1,109.60	1,129.10	1,535,695
2019-09-26	1,108.00	1,124.80	1,094.00	1,110.10	2,743,375
2019-09-25	1,106.00	1,107.20	1,078.20	1,105.20	1,753,410
2019-09-24	1,122.20	1,138.60	1,110.60	1,118.40	1,746,797
2019-09-23	1,167.20	1,180.80	1,113.80	1,119.30	2,512,427
2019-09-20	1,165.20	1,199.40	1,165.20	1,183.10	10,467,176
2019-09-19	1,169.60	1,215.40	1,167.20	1,184.40	1,452,956
2019-09-18	1,147.40	1,183.60	1,127.00	1,175.30	1,884,276
2019-09-17	1,138.80	1,168.40	1,136.80	1,162.00	1,568,290
2019-09-16	1,119.40	1,155.20	1,114.60	1,152.70	2,367,011
2019-09-13	1,126.00	1,136.60	1,116.20	1,131.10	1,512,953
2019-09-12	1,138.40	1,138.40	1,099.00	1,121.90	1,869,502
2019-09-11	1,130.40	1,148.60	1,114.00	1,122.00	2,670,955
2019-09-10	1,075.00	1,124.80	1,056.20	1,117.60	2,712,491
2019-09-09	1,101.20	1,109.40	1,076.40	1,087.10	1,921,262
2019-09-06	1,098.60	1,105.80	1,075.20	1,090.20	2,509,460
2019-09-05	1,075.60	1,095.20	1,064.20	1,083.80	1,917,870
2019-09-04	1,100.00	1,126.00	1,086.80	1,109.80	2,335,657
2019-09-03	1,099.40	1,120.00	1,082.40	1,113.60	2,939,179
2019-09-02	1,122.80	1,147.20	1,043.60	1,085.60	1,955,204
2019-08-30	1,056.00	1,126.40	1,051.40	1,108.60	2,609,125
2019-08-29	1,206.00	1,239.40	1,026.60	1,560.80	5,458,732
2019-08-28	1,565.80	1,570.00	1,543.80	1,560.80	1,957,240
2019-08-27	1,563.40	1,600.20	1,543.40	1,571.50	1,686,669
2019-08-23	1,599.00	1,627.00	1,576.80	1,591.20	502,797
2019-08-22	1,604.80	1,624.00	1,588.00	1,591.20	905,558
2019-08-21	1,581.60	1,623.00	1,576.00	1,614.60	1,937,388
2019-08-20	1,597.40	1,613.00	1,572.80	1,574.20	809,391
2019-08-19	1,612.00	1,627.20	1,587.60	1,599.00	920,623
2019-08-16	1,560.80	1,599.40	1,538.40	1,597.50	887,109
2019-08-15	1,577.80	1,590.80	1,541.40	1,566.60	941,231
2019-08-14	1,628.80	1,632.60	1,557.00	1,561.10	1,732,803
2019-08-13	1,634.20	1,638.20	1,595.20	1,613.00	1,576,380
2019-08-12	1,682.80	1,699.20	1,641.60	1,645.00	690,885
2019-08-09	1,683.60	1,693.60	1,649.00	1,673.80	674,668
2019-08-08	1,670.00	1,702.60	1,670.00	1,697.20	968,576
2019-08-07	1,674.60	1,674.60	1,633.40	1,645.50	1,201,776
2019-08-06	1,637.60	1,689.80	1,636.20	1,665.40	899,558
2019-08-05	1,705.40	1,712.00	1,631.60	1,651.30	1,357,053
2019-08-02	1,764.20	1,769.00	1,728.40	1,744.70	2,161,894
2019-08-01	1,736.00	1,786.80	1,717.40	1,786.40	835,608
2019-07-31	1,740.00	1,750.00	1,716.40	1,744.50	1,152,532
2019-07-30	1,737.80	1,756.80	1,716.60	1,749.30	956,305
2019-07-29	1,716.60	1,756.20	1,702.20	1,728.60	1,463,279
2019-07-26	1,685.60	1,733.00	1,656.60	1,730.70	867,806
2019-07-25	1,706.60	1,711.60	1,685.00	1,685.90	998,544
2019-07-24	1,677.40	1,709.40	1,671.20	1,705.80	1,470,735
2019-07-23	1,691.60	1,694.00	1,665.00	1,684.40	824,524
2019-07-22	1,650.40	1,691.00	1,643.00	1,683.60	862,425
2019-07-19	1,671.00	1,696.00	1,653.60	1,658.90	1,003,763
2019-07-18	1,699.80	1,702.60	1,661.60	1,678.60	1,104,219
2019-07-17	1,646.80	1,718.20	1,646.80	1,697.10	1,327,061
2019-07-16	1,661.00	1,688.60	1,632.40	1,687.90	1,330,249
2019-07-15	1,720.20	1,737.40	1,656.40	1,660.90	1,427,984
2019-07-12	1,752.20	1,774.40	1,746.60	1,765.30	963,735
2019-07-11	1,769.00	1,773.00	1,716.20	1,732.00	1,830,183
2019-07-10	1,941.20	1,951.80	1,735.40	1,759.30	2,277,521
2019-07-09	2,023.00	2,101.00	1,977.40	1,990.00	1,805,079
2019-07-08	2,111.00	2,141.00	2,088.50	2,088.75	864,401
2019-07-05	2,149.50	2,159.00	2,092.00	2,098.75	607,672
2019-07-04	2,157.50	2,174.50	2,148.00	2,158.25	460,819
2019-07-03	2,092.00	2,172.00	2,092.00	2,159.75	572,226
2019-07-02	2,149.50	2,149.50	2,103.00	2,143.25	646,264
2019-07-01	2,113.00	2,133.00	2,084.50	2,127.50	798,034
2019-06-28	2,058.50	2,078.00	2,042.50	2,067.50	694,851
2019-06-27	2,035.50	2,057.00	2,017.00	2,053.25	576,396
2019-06-26	2,080.00	2,083.00	2,038.00	2,053.50	1,724,228
2019-06-25	2,062.00	2,099.50	2,061.00	2,097.00	942,320
2019-06-24	1,995.60	2,077.00	1,994.60	2,060.50	998,913
2019-06-21	2,016.00	2,033.00	2,001.00	2,018.25	795,698
2019-06-20	1,995.00	2,038.50	1,985.80	2,018.25	969,268
2019-06-19	2,033.00	2,045.50	1,985.20	1,989.40	854,494
2019-06-18	1,979.40	2,048.00	1,966.20	2,044.00	728,169
2019-06-17	1,981.40	2,011.50	1,964.80	2,007.75	719,725
2019-06-14	1,991.60	2,002.00	1,967.60	1,969.40	636,075
2019-06-13	1,999.40	2,004.00	1,964.40	1,994.00	808,601
2019-06-12	1,999.20	2,015.50	1,989.00	1,999.00	820,472
2019-06-11	1,980.00	2,020.00	1,967.80	2,009.50	887,043
2019-06-10	1,953.00	1,979.40	1,950.80	1,975.30	629,599
2019-06-07	1,917.60	1,945.00	1,912.40	1,939.20	1,026,220
2019-06-06	1,908.20	1,960.00	1,908.20	1,915.30	928,127
2019-06-05	1,906.20	1,941.40	1,888.80	1,902.00	1,371,256
2019-06-04	1,863.20	1,868.20	1,827.20	1,858.70	1,346,825
2019-06-03	1,890.40	1,910.80	1,862.40	1,881.60	1,180,589
2019-05-31	1,902.20	1,916.00	1,886.00	1,911.80	691,349
2019-05-30	1,900.00	1,929.00	1,897.60	1,911.80	757,637
2019-05-29	1,950.40	1,950.40	1,883.80	1,895.70	1,019,752
2019-05-28	1,990.60	2,000.00	1,973.20	1,979.90	2,394,629
2019-05-24	1,952.20	1,988.20	1,952.20	1,966.30	1,099,120
2019-05-23	1,978.00	1,990.80	1,940.80	1,949.70	1,180,616
2019-05-22	1,967.40	2,001.00	1,956.40	1,983.50	1,132,067
2019-05-21	1,904.40	1,973.20	1,891.80	1,952.50	1,436,831
2019-05-20	1,896.00	1,915.40	1,876.00	1,896.50	1,092,195
2019-05-17	1,874.60	1,918.40	1,864.80	1,906.60	880,836
2019-05-16	1,818.20	1,875.00	1,798.60	1,869.00	1,021,232
2019-05-15	1,792.20	1,833.00	1,779.00	1,831.80	980,983
2019-05-14	1,749.40	1,790.60	1,742.80	1,788.00	931,820
2019-05-13	1,766.40	1,787.00	1,740.40	1,744.70	892,257
2019-05-10	1,782.20	1,807.40	1,766.20	1,780.90	892,509
2019-05-09	1,798.60	1,802.40	1,750.00	1,769.80	964,174
2019-05-08	1,748.20	1,812.00	1,746.80	1,807.10	1,485,334
2019-05-07	1,782.40	1,828.20	1,744.60	1,749.40	1,576,488
2019-05-03	1,761.20	1,801.20	1,756.80	1,775.10	1,674,375
2019-05-02	1,823.40	1,839.40	1,758.20	1,765.10	1,794,855
2019-05-01	1,930.40	1,958.40	1,828.20	1,847.90	1,080,735
2019-04-30	1,871.40	1,970.20	1,871.40	1,921.70	816,257
2019-04-29	1,906.00	1,920.50	1,897.50	1,913.75	1,109,419
2019-04-26	1,956.50	1,957.50	1,887.50	1,906.00	1,114,653

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	610.00	17.99%
Metals Exploration (MTL)	5.40	13.68%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	248,338,168
Mosman Oil Gas (MSMN)	0.018	201,784,350
Beacon Energy. (BCE)	0.0525	139,377,069
Arrow Explor. (AXL)	21.75	121,133,492
Supply@me Cap (SYME)	0.026	115,806,120