NUM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-13	343.00	343.00	343.00	343.00	0
2023-10-12	342.50	346.50	342.50	343.00	428,215
2023-10-11	342.00	343.00	342.00	343.00	277,929
2023-10-10	343.00	343.00	342.50	343.00	31,227
2023-10-09	343.00	343.00	343.00	343.00	4,301
2023-10-06	343.00	343.00	342.00	342.00	41,840
2023-10-05	342.50	343.00	342.00	342.00	439,270
2023-10-04	342.50	342.50	342.00	342.50	941,343
2023-10-03	342.50	343.00	342.00	342.50	48,028
2023-10-02	342.00	342.50	342.00	342.50	34,188
2023-09-29	342.50	342.50	342.00	342.00	297,008
2023-09-28	336.50	347.00	336.00	342.50	444,887
2023-09-27	336.00	336.50	335.50	335.50	22,040
2023-09-26	336.50	336.50	335.50	336.50	20,643
2023-09-25	336.00	336.50	335.00	336.50	116,587
2023-09-22	336.00	336.00	336.00	336.00	3,281
2023-09-21	338.00	338.00	335.50	336.00	3,445
2023-09-20	336.00	336.50	335.00	335.00	81,968
2023-09-19	336.00	336.50	335.00	335.00	54,202
2023-09-18	335.00	336.00	335.00	335.00	5,442
2023-09-15	335.00	336.00	335.00	335.00	130,378
2023-09-14	336.00	336.00	335.00	335.00	4,996
2023-09-13	335.00	336.00	334.50	335.00	89,516
2023-09-12	334.50	335.00	334.50	334.50	67,116
2023-09-11	334.50	335.00	334.50	334.50	68,792
2023-09-08	334.50	335.00	334.50	334.50	128,077
2023-09-07	334.50	335.00	334.00	334.50	54,361
2023-09-06	334.50	335.00	334.50	334.50	233,272
2023-09-05	334.50	335.00	334.00	334.50	106,560
2023-09-04	334.00	334.50	333.50	333.50	30,862
2023-09-01	333.50	334.00	333.50	334.00	71,236
2023-08-31	334.00	334.50	333.50	334.00	60,276
2023-08-30	334.00	334.50	333.50	334.00	74,345
2023-08-29	334.00	334.00	333.50	333.50	87,891
2023-08-28	333.50	333.50	333.50	333.50	0
2023-08-25	334.00	334.00	333.50	333.50	232,957
2023-08-24	334.00	334.00	333.50	333.50	171,441
2023-08-23	335.00	335.00	333.50	333.50	196,081
2023-08-22	333.50	334.00	333.50	333.50	38,445
2023-08-21	334.00	334.00	333.50	333.50	325,547
2023-08-18	334.00	334.00	333.50	334.00	75,412
2023-08-17	334.00	334.00	333.50	334.00	6,967
2023-08-16	334.00	334.00	333.00	333.00	26,504
2023-08-15	334.00	334.00	332.50	334.00	30,202
2023-08-14	334.00	334.00	333.50	334.00	25,170
2023-08-11	333.00	334.00	333.00	334.00	80,363
2023-08-10	333.00	333.00	332.50	333.00	126,846
2023-08-09	333.00	333.00	332.00	332.50	54,842
2023-08-08	332.50	333.00	332.50	332.50	620,227
2023-08-07	335.00	335.00	332.50	332.50	676,282
2023-08-04	333.00	333.00	332.50	332.50	11,956
2023-08-03	334.00	334.00	332.50	332.50	114,320
2023-08-02	333.00	333.50	332.50	332.50	441,508
2023-08-01	333.50	333.50	332.50	332.50	147,037
2023-07-31	334.50	334.50	332.50	333.00	235,147
2023-07-28	335.00	335.00	332.50	334.00	18,047
2023-07-27	335.00	335.00	332.50	333.00	559,478
2023-07-26	335.00	335.00	332.00	334.00	142,642
2023-07-25	335.00	335.00	332.00	333.00	3,814,347
2023-07-24	333.00	333.00	332.00	332.50	324,816
2023-07-21	333.00	333.00	332.00	332.50	61,888
2023-07-20	333.00	333.00	332.00	332.50	154,129
2023-07-19	333.00	333.00	332.50	332.50	340,547
2023-07-18	332.50	333.00	332.00	332.00	757,795
2023-07-17	333.00	333.00	332.00	332.00	672,169
2023-07-14	332.50	333.00	332.00	332.00	257,060
2023-07-13	333.00	333.00	332.50	332.50	340,596
2023-07-12	334.00	334.00	332.50	333.00	2,074,127
2023-07-11	333.00	336.00	332.50	333.00	334,504
2023-07-10	333.00	333.00	332.00	332.00	1,306,491
2023-07-07	333.00	333.00	332.50	332.50	73,957
2023-07-06	333.00	333.00	332.00	332.50	1,089,584
2023-07-05	333.00	333.50	332.50	332.50	2,155,743
2023-07-04	332.50	333.00	332.50	332.50	1,767,680
2023-07-03	332.50	333.50	332.50	332.50	502,840
2023-06-30	333.00	333.50	332.50	332.50	1,242,173
2023-06-29	333.00	333.00	332.50	332.50	590,381
2023-06-28	333.00	333.00	332.50	332.50	6,049,191
2023-06-27	333.00	333.00	332.50	333.00	844,569
2023-06-26	334.00	334.00	332.00	332.50	1,250,773
2023-06-23	333.00	333.50	333.00	333.00	108,331
2023-06-22	333.50	333.50	333.00	333.50	463,339
2023-06-21	332.50	333.50	332.50	333.50	47,785
2023-06-20	333.50	335.50	333.00	333.50	244,837
2023-06-19	337.00	337.00	332.50	333.00	54,278
2023-06-16	337.00	337.00	333.00	333.00	191,992
2023-06-15	333.50	333.50	332.50	333.00	990,962
2023-06-14	333.50	333.50	333.00	333.50	101,277
2023-06-13	333.50	333.50	332.50	333.50	1,638,431
2023-06-12	334.00	334.00	333.00	333.00	2,752,294
2023-06-09	333.50	333.50	333.00	333.00	85,382
2023-06-08	333.50	333.50	333.00	333.50	305,230
2023-06-07	334.00	334.00	333.00	333.50	1,164,392
2023-06-06	334.00	334.50	333.00	333.50	1,255,442
2023-06-05	334.00	334.00	333.00	333.00	358,913
2023-06-02	334.00	334.00	333.00	333.00	2,241,416
2023-06-01	334.00	334.00	333.00	333.00	1,247,863
2023-05-31	334.50	334.50	333.50	333.50	663,895
2023-05-30	334.50	334.50	333.50	334.00	74,272
2023-05-29	333.50	333.50	333.50	333.50	0
2023-05-26	334.50	334.50	333.50	333.50	524,384
2023-05-25	334.00	335.00	333.50	333.50	685,950
2023-05-24	333.50	334.00	333.50	334.00	95,220
2023-05-23	334.00	334.00	333.50	333.50	878,238
2023-05-22	334.00	334.50	333.50	333.50	446,061
2023-05-19	335.00	335.00	333.50	334.00	550,030
2023-05-18	335.00	335.50	333.50	333.50	2,198,082
2023-05-17	340.50	340.50	339.50	339.50	1,443,169
2023-05-16	340.00	340.00	339.00	339.50	349,345
2023-05-15	339.50	340.50	339.50	340.00	2,995,271
2023-05-12	340.00	341.50	339.50	339.50	1,977,173
2023-05-11	339.50	342.00	339.50	341.00	1,048,497
2023-05-10	340.50	340.50	339.50	339.50	2,902,429
2023-05-09	341.00	341.00	340.00	340.00	4,724,416
2023-05-08	340.50	340.50	340.50	340.50	0
2023-05-05	340.50	341.00	340.50	340.50	321,853
2023-05-04	340.50	341.00	340.00	341.00	3,490,515
2023-05-03	340.50	341.00	340.00	340.50	887,719
2023-05-02	340.00	342.00	340.00	340.50	11,741,550
2023-05-01	341.00	341.00	341.00	341.00	0
2023-04-28	343.00	343.00	340.00	341.00	9,709,298
2023-04-27	205.00	205.00	204.00	204.00	16,697
2023-04-26	204.00	207.50	204.00	207.50	13,899
2023-04-25	200.50	205.00	200.50	205.00	37,908
2023-04-24	211.00	211.00	205.00	205.00	62,280
2023-04-21	210.50	213.50	210.00	210.00	14,569
2023-04-20	210.00	210.00	210.00	212.25	1,859
2023-04-19	218.50	222.00	210.00	210.00	239,545
2023-04-18	219.50	219.50	210.00	210.00	24,649
2023-04-17	211.00	211.00	211.00	215.25	10,468
2023-04-14	210.00	210.00	210.00	210.00	16,385
2023-04-13	217.00	217.00	213.00	214.50	204,529
2023-04-12	215.00	219.00	211.50	215.00	57,263
2023-04-11	215.00	215.00	210.00	212.00	43,358
2023-04-10	211.50	211.50	211.50	211.50	0
2023-04-07	211.50	211.50	211.50	211.50	0
2023-04-06	208.50	212.00	208.50	211.50	72,059
2023-04-05	212.50	212.50	210.00	211.00	20,866
2023-04-04	210.00	213.00	210.00	211.00	91,432
2023-04-03	210.00	214.50	209.00	210.00	146,841
2023-03-31	210.00	215.25	210.00	215.25	13,066
2023-03-30	210.00	215.50	210.00	210.00	89,900
2023-03-29	210.00	210.50	210.00	210.00	16,940
2023-03-28	210.50	219.00	210.50	216.50	218,607
2023-03-27	220.00	220.00	215.00	215.00	76,054
2023-03-24	215.50	218.00	214.50	218.00	145,176
2023-03-23	219.50	219.50	215.50	216.50	45,758
2023-03-22	215.50	215.50	215.00	215.00	34,860
2023-03-21	216.00	220.00	215.00	218.00	184,767
2023-03-20	221.50	221.50	215.00	215.00	215,752
2023-03-17	215.00	217.00	215.00	217.00	28,705
2023-03-16	215.50	219.50	215.00	217.00	53,769
2023-03-15	215.00	221.50	215.00	217.00	32,107
2023-03-14	216.00	219.00	215.00	218.50	265,562
2023-03-13	223.50	223.50	216.00	216.00	91,815
2023-03-10	224.50	224.50	216.50	216.50	28,697
2023-03-09	221.00	221.00	215.00	218.00	62,746
2023-03-08	225.00	226.00	219.50	219.50	42,840
2023-03-07	222.00	222.00	222.00	222.00	62,021
2023-03-06	220.50	222.50	216.00	217.00	311,073
2023-03-03	220.50	224.00	220.50	224.00	224,026
2023-03-02	225.00	225.00	220.00	223.50	412,541
2023-03-01	225.50	225.50	225.00	225.00	62,618
2023-02-28	225.50	229.50	225.50	229.50	6,516
2023-02-27	230.00	230.00	225.50	228.00	50,059
2023-02-24	225.50	225.50	225.00	225.00	4,727
2023-02-23	225.50	227.00	225.00	225.00	14,907
2023-02-22	231.00	231.00	225.00	225.00	118,681
2023-02-21	230.00	230.00	230.00	230.00	9,098
2023-02-20	225.00	231.50	225.00	227.00	18,787
2023-02-17	227.50	234.50	225.00	226.50	67,491
2023-02-16	232.00	232.00	232.00	232.00	71,194
2023-02-15	229.50	229.50	225.00	226.00	101,834
2023-02-14	230.50	234.00	225.50	228.50	104,976
2023-02-13	230.50	235.00	230.50	235.00	52,821
2023-02-10	228.50	231.00	226.00	230.50	233,085
2023-02-09	231.00	231.00	225.50	228.50	61,087
2023-02-08	231.00	238.50	231.00	235.00	115,293
2023-02-07	215.50	241.00	215.50	237.00	245,124
2023-02-06	223.00	224.50	219.00	219.00	47,593
2023-02-03	212.50	219.00	211.00	218.50	94,133
2023-02-02	202.00	210.00	202.00	211.50	139,345
2023-02-01	210.00	210.50	200.50	205.50	116,157
2023-01-31	207.50	210.50	207.00	207.00	107,614
2023-01-30	213.00	213.00	209.00	209.50	288,295
2023-01-27	205.50	206.00	203.00	205.50	158,704
2023-01-26	207.00	208.00	206.00	206.00	59,726
2023-01-25	209.00	214.50	206.00	210.00	211,981
2023-01-24	209.00	210.50	205.50	209.50	107,443
2023-01-23	213.00	216.50	203.50	206.50	715,332
2023-01-20	216.00	220.00	215.50	219.00	89,691
2023-01-19	215.00	217.00	214.50	216.50	973,311
2023-01-18	210.50	215.00	210.50	215.00	44,084
2023-01-17	215.00	216.00	211.00	214.00	1,232,950
2023-01-16	215.00	215.50	212.00	215.00	327,060
2023-01-13	207.50	210.00	207.50	208.50	48,843
2023-01-12	214.00	214.50	207.50	211.00	75,369
2023-01-11	212.00	212.00	208.00	209.50	261,987
2023-01-10	210.00	211.00	207.00	208.50	443,712
2023-01-09	207.00	209.00	207.00	208.00	630,492
2023-01-06	207.50	207.50	205.00	207.00	88,189
2023-01-05	205.00	207.50	199.60	207.50	455,891
2023-01-04	193.00	200.50	193.00	199.00	840,565
2023-01-03	191.00	198.00	190.00	191.00	142,399
2023-01-02	191.00	191.00	191.00	191.00	0
2022-12-30	184.20	191.00	184.20	191.00	23,322
2022-12-29	188.00	190.00	184.20	186.80	39,511
2022-12-28	196.00	196.00	185.00	185.00	51,403
2022-12-27	193.40	193.40	193.40	193.40	0
2022-12-26	193.40	193.40	193.40	193.40	0
2022-12-23	199.80	200.00	193.20	193.40	16,014
2022-12-22	199.20	199.20	190.80	193.00	59,463
2022-12-21	199.60	199.60	190.60	199.00	188,858
2022-12-20	200.00	200.00	188.20	190.00	144,110
2022-12-19	194.80	198.80	194.20	198.20	38,141
2022-12-16	184.80	194.20	179.20	192.60	114,803
2022-12-15	182.40	189.40	180.40	189.40	233,057
2022-12-14	188.60	189.00	185.60	188.60	58,608
2022-12-13	184.80	187.80	181.20	187.20	265,572
2022-12-12	185.00	186.00	182.20	185.40	84,868
2022-12-09	184.60	188.80	181.00	182.60	73,983
2022-12-08	190.00	190.00	179.00	180.80	123,399
2022-12-07	180.20	188.00	180.00	183.60	149,108
2022-12-06	178.60	181.00	178.20	178.20	26,198
2022-12-05	178.80	181.20	178.80	180.00	59,943
2022-12-02	176.60	181.80	174.00	178.80	388,569
2022-12-01	173.40	174.40	173.00	174.20	127,851
2022-11-30	184.40	184.40	170.60	170.60	3,050,268
2022-11-29	177.20	177.20	174.60	177.00	100,778
2022-11-28	180.00	182.00	173.00	179.60	177,650
2022-11-25	175.00	177.60	175.00	177.60	90,182
2022-11-24	181.00	188.60	174.80	177.00	414,742
2022-11-23	181.00	190.00	181.00	185.00	414,810
2022-11-22	189.80	189.80	181.00	184.20	236,964
2022-11-21	182.80	189.80	180.60	182.40	118,631
2022-11-18	175.00	182.80	175.00	181.00	79,165
2022-11-17	180.00	182.20	173.40	178.60	135,831
2022-11-16	184.00	187.00	181.20	184.20	69,823
2022-11-15	183.00	186.00	180.40	186.00	97,375
2022-11-14	178.00	182.80	177.60	182.80	114,277
2022-11-11	175.00	181.80	170.00	180.00	228,598
2022-11-10	177.20	179.80	170.40	174.00	305,598
2022-11-09	180.00	180.40	174.00	174.00	137,483
2022-11-08	176.00	181.00	176.00	180.00	278,570
2022-11-07	181.80	181.80	170.00	173.20	182,779
2022-11-04	177.40	183.60	177.00	177.00	53,370
2022-11-03	180.60	180.80	177.60	177.60	79,654
2022-11-02	189.20	189.60	177.60	177.60	358,131
2022-11-01	183.20	187.40	180.20	185.00	51,235
2022-10-31	181.20	181.80	178.40	181.20	16,682
2022-10-28	177.00	187.80	175.20	181.40	79,455
2022-10-27	181.40	181.40	173.60	173.60	845,902
2022-10-26	176.40	184.00	170.40	170.40	111,623
2022-10-25	174.00	175.00	172.00	172.80	100,109
2022-10-24	175.00	175.60	175.00	175.00	130,033
2022-10-21	177.00	177.80	175.00	175.00	85,615
2022-10-20	179.00	184.00	177.40	177.40	52,382
2022-10-19	186.00	186.00	178.40	180.00	277,101
2022-10-18	189.80	190.00	185.40	185.40	62,530
2022-10-17	195.00	195.00	186.00	186.00	141,843
2022-10-14	200.00	202.00	195.00	195.00	149,386
2022-10-13	210.50	210.50	200.00	202.00	105,190
2022-10-12	220.00	220.00	210.00	211.00	155,043
2022-10-11	225.00	225.00	220.00	220.00	80,435
2022-10-10	225.00	225.00	225.00	225.00	2,299
2022-10-07	236.00	236.00	228.00	228.00	19,328
2022-10-06	235.50	235.50	235.50	235.50	1,290
2022-10-05	230.00	236.50	230.00	232.50	19,289
2022-10-04	233.00	233.00	232.00	232.00	47,978
2022-10-03	234.00	234.00	225.00	232.50	20,851
2022-09-30	235.00	239.50	232.00	232.00	35,399
2022-09-29	233.50	241.50	233.50	241.50	127,626
2022-09-28	240.50	240.50	230.00	230.00	184,754
2022-09-27	245.00	245.00	245.00	245.00	6,684
2022-09-26	249.50	249.50	246.00	246.00	139,658
2022-09-23	250.00	254.00	248.50	248.50	4,469
2022-09-22	257.50	261.00	254.50	261.00	28,388
2022-09-21	263.00	263.50	250.50	259.00	26,871
2022-09-20	260.00	263.50	255.50	260.00	237,173
2022-09-19	263.50	263.50	263.50	263.50	0
2022-09-16	259.00	263.50	255.50	263.50	27,939
2022-09-15	255.00	259.00	245.00	259.00	147,009
2022-09-14	255.00	255.00	247.00	247.00	22,934
2022-09-13	253.50	253.50	241.00	250.00	39,848
2022-09-12	241.00	245.00	241.00	243.00	21,453
2022-09-09	256.00	256.00	241.00	247.00	9,039
2022-09-08	241.00	250.00	241.00	250.00	17,902
2022-09-07	245.00	251.50	245.00	251.50	9,136
2022-09-06	250.00	259.50	245.00	250.00	99,803
2022-09-05	241.00	250.00	241.00	247.00	6,222
2022-09-02	247.00	259.00	245.00	245.00	195,818
2022-09-01	247.50	259.00	241.50	245.00	83,857
2022-08-31	258.00	258.00	245.00	245.00	74,765
2022-08-30	256.00	257.00	245.00	257.00	35,629
2022-08-29	258.00	258.00	258.00	258.00	0
2022-08-26	259.00	263.50	250.50	258.00	142,220
2022-08-25	262.00	262.00	261.50	262.00	4,498
2022-08-24	255.50	263.50	255.00	262.00	175,835
2022-08-23	259.50	263.50	255.00	257.00	51,521
2022-08-22	255.00	259.50	255.00	259.50	203,733
2022-08-19	257.00	269.50	257.00	257.00	8,765
2022-08-18	262.00	262.00	262.00	262.00	7,745
2022-08-17	260.00	268.50	260.00	268.50	9,940
2022-08-16	257.50	260.00	257.00	257.00	113,194
2022-08-15	255.00	269.50	252.00	258.00	48,666
2022-08-12	265.00	267.00	260.00	260.00	19,467
2022-08-11	260.50	270.00	260.50	270.00	4,614
2022-08-10	265.00	269.50	260.50	261.00	20,611
2022-08-09	263.00	270.00	256.50	270.00	109,774
2022-08-08	268.50	269.50	255.00	260.00	45,199
2022-08-05	270.00	272.50	266.00	272.50	30,767
2022-08-04	267.00	269.00	266.50	269.00	181,410
2022-08-03	263.00	271.00	260.00	269.00	13,225
2022-08-02	269.00	270.00	256.50	256.50	59,671
2022-08-01	265.00	269.00	260.50	269.00	285,969
2022-07-29	268.50	268.50	258.50	258.50	64,046
2022-07-28	262.50	268.50	256.50	268.00	171,817
2022-07-27	264.00	264.00	254.50	255.00	65,531
2022-07-26	260.00	267.00	258.50	262.00	23,534
2022-07-25	264.00	265.50	255.00	257.00	106,955
2022-07-22	265.00	265.00	262.50	263.00	22,050
2022-07-21	262.50	265.00	261.00	265.00	32,318
2022-07-20	269.00	269.00	259.50	265.00	50,016
2022-07-19	269.50	270.00	263.00	270.00	15,035
2022-07-18	264.00	265.00	262.00	265.00	4,127
2022-07-15	264.50	264.50	255.00	255.00	25,467
2022-07-14	266.00	269.00	260.00	260.00	119,303
2022-07-13	261.50	267.00	258.00	267.00	13,277
2022-07-12	262.00	266.50	252.00	252.00	43,021
2022-07-11	260.00	266.50	260.00	264.50	24,749
2022-07-08	259.50	266.00	254.50	266.00	6,256
2022-07-07	258.50	258.50	253.50	253.50	8,903
2022-07-06	255.00	260.00	250.00	257.00	36,417
2022-07-05	250.50	254.50	246.00	250.00	114,406
2022-07-04	250.00	254.50	248.50	248.50	30,343
2022-07-01	255.00	255.00	247.00	247.00	24,179
2022-06-30	264.50	264.50	251.00	251.00	63,301
2022-06-29	259.00	264.00	257.00	264.00	18,040
2022-06-28	265.00	265.00	255.00	255.00	39,428
2022-06-27	260.00	260.00	260.00	260.00	63,671
2022-06-24	257.00	257.50	247.50	247.50	8,372
2022-06-23	248.00	259.50	248.00	251.00	232,525
2022-06-22	249.00	254.50	248.50	251.00	12,392
2022-06-21	250.50	250.50	245.00	245.00	43,899
2022-06-20	250.50	256.00	250.00	250.00	131,984
2022-06-17	255.50	258.00	250.00	250.00	12,955
2022-06-16	255.00	260.00	252.00	252.00	29,563
2022-06-15	262.00	262.50	253.00	255.00	60,285
2022-06-14	258.00	265.50	255.00	265.50	165,673
2022-06-13	260.50	260.50	255.00	255.00	49,719
2022-06-10	269.00	269.50	260.00	260.00	311,336
2022-06-09	265.00	273.50	262.50	268.50	63,395
2022-06-08	266.50	266.50	262.50	262.50	26,192
2022-06-07	265.00	265.00	257.00	260.00	75,205
2022-06-06	256.00	266.00	256.00	261.00	87,304
2022-06-03	256.00	256.00	256.00	256.00	0
2022-06-02	256.00	256.00	256.00	256.00	0
2022-06-01	245.00	259.50	245.00	256.00	118,207
2022-05-31	243.50	248.50	231.50	248.50	175,292
2022-05-30	239.00	244.50	232.00	237.50	89,025
2022-05-27	240.50	240.50	235.00	239.00	131,489
2022-05-26	240.50	240.50	235.00	239.00	15,141
2022-05-25	236.00	242.50	235.50	238.50	16,310
2022-05-24	238.50	238.50	235.00	235.00	17,389
2022-05-23	237.50	238.00	230.00	235.00	113,911
2022-05-20	233.50	236.00	231.50	235.00	91,454
2022-05-19	234.50	235.50	229.00	233.50	60,824
2022-05-18	238.00	243.00	235.00	240.50	98,874
2022-05-17	231.00	236.50	229.00	235.00	202,012
2022-05-16	241.00	241.00	226.50	230.00	392,048
2022-05-13	244.50	250.00	235.00	237.00	93,013
2022-05-12	240.50	246.00	240.50	243.00	155,095
2022-05-11	236.50	245.00	231.00	242.00	55,025
2022-05-10	234.50	235.00	227.00	235.00	39,876
2022-05-09	234.00	240.50	230.00	230.00	128,391
2022-05-06	235.00	240.00	230.50	240.00	148,406
2022-05-05	240.50	240.50	240.00	240.00	75,262
2022-05-04	244.00	247.50	240.00	244.00	104,397
2022-05-03	250.00	256.00	245.00	247.00	79,072
2022-05-02	250.50	250.50	250.50	250.50	0
2022-04-29	272.00	277.00	250.50	250.50	434,274
2022-04-28	286.00	286.00	270.00	274.00	132,590
2022-04-27	289.00	291.00	280.00	285.00	60,426
2022-04-26	277.50	297.50	273.00	295.00	696,744
2022-04-25	261.00	284.00	261.00	280.00	94,463
2022-04-22	270.50	272.50	265.00	267.00	26,675
2022-04-21	271.00	272.50	265.00	268.00	37,806
2022-04-20	260.50	266.50	260.00	265.00	103,660
2022-04-19	272.50	272.50	260.00	267.50	19,888
2022-04-18	268.00	268.00	268.00	268.00	0
2022-04-15	268.00	268.00	268.00	268.00	0
2022-04-14	266.00	268.00	260.00	268.00	115,703
2022-04-13	260.50	270.00	260.50	270.00	41,570
2022-04-12	260.00	264.00	259.00	262.00	67,600
2022-04-11	262.00	265.00	254.00	260.50	82,275
2022-04-08	251.50	254.50	248.00	249.50	16,917
2022-04-07	249.00	251.00	245.50	251.00	48,476
2022-04-06	250.50	250.50	246.00	250.00	27,675
2022-04-05	250.00	252.50	245.00	247.50	174,001
2022-04-04	262.00	262.00	254.00	254.00	465,578
2022-04-01	245.00	262.50	240.50	261.00	162,290
2022-03-31	261.00	262.00	257.00	257.00	126,682
2022-03-30	259.00	261.00	255.00	258.00	86,454
2022-03-29	257.00	263.00	256.00	263.00	69,401
2022-03-28	250.00	255.00	248.00	250.00	132,768
2022-03-25	262.00	262.00	252.00	252.00	76,224
2022-03-24	270.00	270.00	261.00	261.00	103,323
2022-03-23	270.00	273.00	258.00	268.00	35,360
2022-03-22	272.00	278.00	272.00	275.00	141,825
2022-03-21	265.00	275.00	265.00	275.00	86,407
2022-03-18	266.00	268.00	266.00	268.00	69,526
2022-03-17	262.00	267.00	260.00	267.00	91,726
2022-03-16	248.00	266.00	248.00	260.00	400,151
2022-03-15	249.00	252.00	247.00	248.00	66,557
2022-03-14	250.00	253.00	249.00	250.00	44,652
2022-03-11	241.00	254.00	241.00	252.00	246,766
2022-03-10	252.00	252.00	237.00	240.00	90,873
2022-03-09	243.00	249.00	240.00	248.00	65,248
2022-03-08	245.00	247.00	238.00	238.00	29,417
2022-03-07	243.00	249.00	235.00	248.00	173,545
2022-03-04	258.00	260.00	241.00	244.00	67,688
2022-03-03	258.00	263.00	255.00	260.00	58,217
2022-03-02	260.00	262.00	258.00	258.00	32,887
2022-03-01	262.00	264.00	259.00	262.00	51,991
2022-02-28	260.00	262.00	256.00	258.00	169,010
2022-02-25	262.00	263.00	255.00	258.00	34,203
2022-02-24	250.00	262.00	250.00	254.00	72,392
2022-02-23	260.00	260.00	250.00	257.00	225,308
2022-02-22	271.00	273.00	261.00	265.00	252,136
2022-02-21	279.00	284.00	270.00	272.00	48,866
2022-02-18	267.00	283.00	267.00	278.00	55,871
2022-02-17	276.00	276.00	268.00	271.00	22,032
2022-02-16	279.00	279.00	270.00	271.00	83,431
2022-02-15	279.00	280.00	271.00	272.00	45,956
2022-02-14	280.00	280.00	269.00	270.00	52,393
2022-02-11	280.00	282.00	269.00	276.00	587,411
2022-02-10	283.00	284.00	275.00	280.00	34,934
2022-02-09	289.00	295.00	276.00	283.00	324,703
2022-02-08	286.00	294.00	275.00	297.00	236,630
2022-02-07	300.00	306.00	290.00	297.00	279,430
2022-02-04	308.00	308.00	296.00	298.00	324,958
2022-02-03	318.00	318.00	303.00	307.00	251,330
2022-02-02	311.00	315.00	310.00	315.00	73,368
2022-02-01	323.00	323.00	308.00	308.00	583,004
2022-01-31	317.00	320.00	315.00	320.00	55,823
2022-01-28	318.00	320.00	311.00	315.00	43,165
2022-01-27	316.00	321.00	315.00	321.00	25,171
2022-01-26	317.00	322.00	317.00	322.00	28,543
2022-01-25	320.00	322.00	310.00	310.00	19,212
2022-01-24	325.00	325.00	312.00	312.00	66,110
2022-01-21	331.00	335.00	326.00	326.00	514,125
2022-01-20	332.00	338.00	330.00	333.00	47,282
2022-01-19	332.00	332.00	330.00	330.00	46,812
2022-01-18	346.00	346.00	330.00	330.00	36,872
2022-01-17	342.00	343.00	336.00	338.00	25,125
2022-01-14	338.00	338.00	331.00	335.00	84,583
2022-01-13	343.00	343.00	335.00	340.00	29,515
2022-01-12	343.00	345.00	340.00	340.00	27,843
2022-01-11	343.00	343.00	337.00	338.00	20,800
2022-01-10	339.00	341.00	336.00	341.00	295,776
2022-01-07	339.00	341.00	334.00	340.00	781,147
2022-01-06	336.00	339.00	334.00	337.00	82,076
2022-01-05	344.00	344.00	337.00	340.00	75,331
2022-01-04	350.00	350.00	343.00	343.00	100,146
2022-01-03	342.00	342.00	342.00	342.00	0
2021-12-31	347.00	347.00	342.00	342.00	10,807
2021-12-30	339.00	348.00	339.00	343.00	96,478
2021-12-29	338.00	342.00	338.00	340.00	114,864
2021-12-28	336.00	336.00	336.00	336.00	0
2021-12-27	336.00	336.00	336.00	336.00	0
2021-12-24	338.00	340.00	336.00	336.00	25,530
2021-12-23	334.00	339.00	334.00	337.00	59,633
2021-12-22	332.00	339.00	332.00	334.00	215,052
2021-12-21	329.00	335.00	329.00	335.00	339,978
2021-12-20	321.00	329.00	318.00	325.00	48,849
2021-12-17	322.00	329.00	322.00	325.00	68,046
2021-12-16	320.00	325.00	317.00	325.00	141,558
2021-12-15	323.00	327.00	318.00	324.00	67,170
2021-12-14	318.00	327.00	318.00	320.00	200,400
2021-12-13	322.00	326.00	318.00	320.00	115,983
2021-12-10	324.00	326.00	321.00	322.00	23,168
2021-12-09	324.00	331.00	318.00	319.00	437,021
2021-12-08	338.00	340.00	320.00	323.00	229,083
2021-12-07	334.00	340.00	330.00	331.00	53,488
2021-12-06	320.00	331.00	320.00	331.00	218,155
2021-12-03	329.00	329.00	320.00	320.00	102,108
2021-12-02	339.00	339.00	322.00	330.00	53,437
2021-12-01	325.00	336.00	321.00	325.00	58,247
2021-11-30	330.00	330.00	321.00	327.00	132,066
2021-11-29	330.00	334.00	325.00	327.00	130,272
2021-11-26	325.00	330.00	320.00	330.00	45,643
2021-11-25	324.00	333.00	322.00	327.00	26,843
2021-11-24	331.00	341.00	320.00	328.00	40,674
2021-11-23	332.00	332.00	322.00	322.00	24,897
2021-11-22	334.00	335.00	329.00	331.00	29,857
2021-11-19	332.00	335.00	326.00	335.00	51,553
2021-11-18	335.00	341.00	330.00	332.00	189,066
2021-11-17	337.00	345.00	328.00	340.00	169,123
2021-11-16	335.00	340.00	334.00	337.00	249,187
2021-11-15	338.00	340.00	335.00	336.00	41,437
2021-11-12	335.00	340.00	331.00	337.00	37,276
2021-11-11	334.00	340.00	328.00	340.00	57,211
2021-11-10	337.00	340.00	331.00	336.00	54,797
2021-11-09	341.00	341.00	331.00	331.00	16,967
2021-11-08	342.00	346.00	339.00	346.00	54,191
2021-11-05	349.00	350.00	340.00	343.00	58,556
2021-11-04	343.00	348.00	333.00	348.00	80,468
2021-11-03	338.00	342.00	332.00	340.00	38,591
2021-11-02	340.00	341.00	334.00	334.00	37,115
2021-11-01	348.00	348.00	338.00	341.00	24,059
2021-10-29	340.00	342.00	337.00	337.00	35,006
2021-10-28	336.00	345.00	336.00	341.00	16,176
2021-10-27	335.00	341.00	335.00	336.00	38,648
2021-10-26	341.00	345.00	337.00	341.00	236,788
2021-10-25	346.00	347.00	340.00	340.00	24,906
2021-10-22	353.00	355.00	345.00	345.00	53,162
2021-10-21	359.00	359.00	359.00	359.00	7,236
2021-10-20	352.00	352.00	345.00	345.00	72,322
2021-10-19	355.00	355.00	350.00	350.00	18,422
2021-10-18	353.00	355.00	350.00	350.00	35,631
2021-10-15	359.00	361.00	353.00	353.00	168,439
2021-10-14	358.00	360.00	355.00	359.00	43,079
2021-10-13	345.00	358.00	333.00	354.00	112,383
2021-10-12	349.00	353.00	345.00	345.00	95,906
2021-10-11	353.00	353.00	348.00	351.00	103,936
2021-10-08	354.00	357.00	346.00	350.00	63,172
2021-10-07	351.00	351.00	345.00	346.00	33,736
2021-10-06	345.00	350.00	345.00	348.00	69,025
2021-10-05	350.00	350.00	345.00	346.00	103,585
2021-10-04	350.00	351.00	348.00	348.00	391,135
2021-10-01	358.00	359.00	349.00	351.00	203,513
2021-09-30	364.00	367.00	357.00	359.00	125,685
2021-09-29	368.00	372.00	360.00	366.00	84,162
2021-09-28	360.00	366.00	356.00	361.00	34,705
2021-09-27	353.00	358.00	350.00	358.00	115,342
2021-09-24	358.00	359.00	350.00	353.00	137,983
2021-09-23	358.00	364.00	353.00	359.00	26,946
2021-09-22	354.00	354.00	349.00	350.00	33,432
2021-09-21	355.00	362.00	350.00	351.00	43,214
2021-09-20	370.00	370.00	350.00	350.00	30,655
2021-09-17	360.00	369.00	359.00	369.00	21,015
2021-09-16	357.00	359.00	350.00	355.00	74,759
2021-09-15	357.00	362.00	356.00	359.00	33,314
2021-09-14	368.00	368.00	357.00	357.00	31,378
2021-09-13	364.00	365.00	362.00	363.00	30,248
2021-09-10	360.00	362.00	360.00	360.00	13,857
2021-09-09	366.00	369.00	358.00	360.00	153,456
2021-09-08	370.00	370.00	360.00	366.00	47,383
2021-09-07	385.00	385.00	370.00	372.00	53,960
2021-09-06	390.00	390.00	374.00	377.00	69,561
2021-09-03	388.00	388.00	377.00	383.00	45,589
2021-09-02	380.00	393.00	379.00	383.00	95,016
2021-09-01	379.00	384.00	377.00	383.00	136,207
2021-08-31	372.00	378.00	371.00	375.00	47,151
2021-08-30	371.00	371.00	371.00	371.00	0
2021-08-27	364.00	379.00	364.00	371.00	368,625
2021-08-26	356.00	365.00	356.00	364.00	142,519
2021-08-25	362.00	362.00	356.00	356.00	16,788
2021-08-24	360.00	363.00	356.00	358.00	23,721
2021-08-23	361.00	362.00	355.00	355.00	44,144
2021-08-20	360.00	362.00	345.00	362.00	81,639
2021-08-19	352.00	359.00	349.00	358.00	37,645
2021-08-18	363.00	366.00	351.00	351.00	69,282
2021-08-17	368.00	368.00	360.00	365.00	35,652
2021-08-16	376.00	376.00	367.00	367.00	50,536
2021-08-13	380.00	381.00	372.00	375.00	73,615
2021-08-12	380.00	381.00	378.00	380.00	21,208
2021-08-11	380.00	389.00	380.00	380.00	68,719
2021-08-10	375.00	382.00	371.00	379.00	91,200
2021-08-09	369.00	375.00	369.00	375.00	62,523
2021-08-06	370.00	375.00	370.00	370.00	52,134
2021-08-05	364.00	370.00	360.00	370.00	30,310
2021-08-04	363.00	368.00	361.00	361.00	24,327
2021-08-03	360.00	365.00	358.00	365.00	181,708
2021-08-02	360.00	361.00	355.00	361.00	202,302
2021-07-30	352.00	361.00	352.00	358.00	101,529
2021-07-29	360.00	361.00	352.00	352.00	22,381
2021-07-28	359.00	360.00	353.00	360.00	27,861
2021-07-27	357.00	357.00	350.00	357.00	124,174
2021-07-26	358.00	362.00	356.00	356.00	34,130
2021-07-23	358.00	360.00	355.00	360.00	26,436
2021-07-22	360.00	362.00	357.00	358.00	74,869
2021-07-21	359.00	360.00	354.00	356.00	68,799
2021-07-20	350.00	352.00	350.00	350.00	67,634
2021-07-19	363.00	363.00	345.00	345.00	52,882
2021-07-16	371.00	378.00	358.00	365.00	113,646
2021-07-15	379.00	379.00	366.00	370.00	45,465
2021-07-14	371.00	375.00	367.00	367.00	42,246
2021-07-13	370.00	375.00	368.00	368.00	76,947
2021-07-12	365.00	374.00	365.00	374.00	53,280
2021-07-09	368.00	368.00	362.00	362.00	32,907
2021-07-08	366.00	367.00	364.00	367.00	41,482
2021-07-07	364.00	371.00	361.00	362.00	122,179
2021-07-06	359.00	363.00	358.00	363.00	65,389
2021-07-05	361.00	368.00	359.00	363.00	39,632
2021-07-02	359.00	366.00	356.00	363.00	134,927
2021-07-01	356.00	359.00	353.00	359.00	50,948
2021-06-30	364.00	365.00	355.00	355.00	111,649
2021-06-29	359.00	364.00	358.00	358.00	39,900
2021-06-28	365.00	368.00	357.00	365.00	73,097
2021-06-25	363.00	364.00	360.00	364.00	25,407
2021-06-24	368.00	368.00	359.00	365.00	89,067
2021-06-23	370.00	372.00	365.00	367.00	38,620
2021-06-22	377.00	377.00	366.00	370.00	31,180
2021-06-21	364.00	383.00	364.00	377.00	97,325
2021-06-18	368.00	373.00	360.00	360.00	239,526
2021-06-17	365.00	368.00	362.00	362.00	15,320
2021-06-16	366.00	366.00	360.00	360.00	112,863
2021-06-15	371.00	371.00	362.00	364.00	158,415
2021-06-14	370.00	374.00	368.00	371.00	28,679
2021-06-11	369.00	370.00	367.00	370.00	43,882
2021-06-10	365.00	371.00	364.00	369.00	23,369
2021-06-09	377.00	377.00	355.00	366.00	66,686
2021-06-08	376.00	377.00	367.00	371.00	61,592
2021-06-07	379.00	380.00	373.00	375.00	38,903
2021-06-04	379.00	387.00	375.00	379.00	66,259
2021-06-03	378.00	380.00	374.00	378.00	37,962
2021-06-02	375.00	380.00	373.00	378.00	34,484
2021-06-01	373.00	384.00	373.00	377.00	29,198
2021-05-28	360.00	373.00	360.00	373.00	71,791
2021-05-27	370.00	378.00	356.00	359.00	118,192
2021-05-26	377.00	377.00	365.00	370.00	38,108
2021-05-25	380.00	384.00	369.00	369.00	329,443
2021-05-24	361.00	384.00	360.00	384.00	339,703
2021-05-21	358.00	370.00	355.00	365.00	67,662
2021-05-20	361.00	368.00	352.00	356.00	48,330
2021-05-19	367.00	382.00	350.00	363.00	86,065
2021-05-18	378.00	380.00	369.00	369.00	19,232
2021-05-17	381.00	382.00	372.00	372.00	39,212
2021-05-14	385.00	386.00	378.00	380.00	91,004
2021-05-13	378.00	380.00	367.00	379.00	237,104
2021-05-12	383.00	385.00	374.00	380.00	110,350
2021-05-11	398.00	398.00	377.00	377.00	472,559
2021-05-10	399.00	400.00	392.00	394.00	106,113
2021-05-07	402.00	419.00	394.00	398.00	305,063
2021-05-06	389.00	391.00	381.00	391.00	99,415
2021-05-05	380.00	390.00	375.00	375.00	60,655
2021-05-04	377.00	383.00	373.00	373.00	71,483
2021-04-30	380.00	381.00	377.00	381.00	67,794
2021-04-29	381.00	381.00	379.00	381.00	108,556
2021-04-28	382.00	383.00	377.00	383.00	69,575
2021-04-27	381.00	383.00	375.00	375.00	106,216
2021-04-26	377.00	380.00	372.00	380.00	50,922
2021-04-23	384.00	385.00	376.00	380.00	88,538
2021-04-22	384.00	389.00	384.00	385.00	76,899
2021-04-21	382.00	388.00	380.00	383.00	250,465
2021-04-20	385.00	388.00	371.00	381.00	162,615
2021-04-19	395.00	395.00	386.00	388.00	53,667
2021-04-16	393.00	394.00	388.00	390.00	29,037
2021-04-15	390.00	394.00	383.00	390.00	49,627
2021-04-14	389.00	389.00	379.00	389.00	36,590
2021-04-13	384.00	390.00	379.00	386.00	31,843
2021-04-12	389.00	390.00	381.00	386.00	70,768
2021-04-09	385.00	390.00	384.00	390.00	87,683
2021-04-08	386.00	390.00	386.00	386.00	71,668
2021-04-07	390.00	396.00	386.00	391.00	90,474
2021-04-06	389.00	390.00	383.00	390.00	87,576
2021-04-01	382.00	385.00	377.00	377.00	87,613
2021-03-31	386.50	389.50	377.00	377.00	113,625
2021-03-30	381.00	390.00	378.00	390.00	113,679
2021-03-29	372.50	379.50	367.00	379.50	60,552
2021-03-26	375.50	375.50	363.50	366.50	58,515
2021-03-25	371.00	378.50	371.00	378.50	450,556
2021-03-24	381.00	381.00	365.00	370.00	144,250
2021-03-23	371.00	381.00	365.00	376.00	74,975
2021-03-22	376.00	378.00	368.50	375.00	93,471
2021-03-19	377.50	380.50	375.50	375.50	12,826
2021-03-18	380.00	380.00	376.00	376.00	25,811
2021-03-17	383.00	389.50	382.50	382.50	89,157
2021-03-16	387.00	387.00	380.00	384.00	202,869
2021-03-15	389.50	389.50	382.00	388.00	39,449
2021-03-12	388.00	388.00	375.50	380.00	39,630
2021-03-11	382.50	389.50	377.50	385.00	89,279
2021-03-10	370.00	377.00	370.00	374.00	103,830
2021-03-09	387.00	387.00	374.00	383.00	364,230
2021-03-08	373.00	390.00	367.00	376.00	501,224
2021-03-05	362.00	373.00	358.00	369.00	341,236
2021-03-04	355.00	362.00	354.00	360.00	166,137
2021-03-03	340.50	357.00	340.50	355.00	240,057
2021-03-02	339.50	348.00	330.50	348.00	521,511
2021-03-01	330.50	340.00	330.00	335.00	179,092
2021-02-26	346.00	346.00	330.00	332.00	62,816
2021-02-25	337.50	344.50	337.50	341.00	24,365
2021-02-24	348.00	348.50	336.50	337.50	117,990
2021-02-23	353.50	354.00	348.00	351.00	32,031
2021-02-22	350.00	350.00	347.50	350.00	27,205
2021-02-19	349.50	350.00	339.50	350.00	54,693
2021-02-18	356.00	357.50	345.00	350.00	111,469
2021-02-17	354.00	354.00	345.00	350.00	39,449
2021-02-16	349.50	350.00	346.00	346.50	86,438
2021-02-15	348.00	351.00	340.50	350.00	126,670
2021-02-12	353.00	353.00	343.00	343.50	40,647
2021-02-11	355.00	355.00	355.00	355.00	32,329
2021-02-10	346.00	354.50	338.50	350.00	47,922
2021-02-09	340.00	345.00	329.00	345.00	140,425
2021-02-08	339.00	339.00	330.50	332.00	17,793
2021-02-05	316.50	337.00	316.50	337.00	169,508
2021-02-04	320.50	332.00	320.50	328.00	28,548
2021-02-03	325.00	330.00	324.00	328.50	5,770
2021-02-02	319.50	332.50	318.50	325.00	213,995
2021-02-01	338.50	338.50	320.00	320.00	83,528
2021-01-29	327.00	340.00	327.00	330.00	35,774
2021-01-28	334.50	334.50	320.00	323.00	37,454
2021-01-27	322.00	337.50	321.00	333.00	61,612
2021-01-26	335.00	335.00	317.50	322.50	48,376
2021-01-25	326.00	332.50	320.50	321.00	52,978
2021-01-22	325.00	339.50	322.00	337.00	29,838
2021-01-21	338.00	338.00	325.00	325.00	53,275
2021-01-20	326.50	335.50	326.00	331.00	53,962
2021-01-19	327.50	332.00	325.50	325.50	104,371
2021-01-18	330.50	330.50	325.00	330.50	224,596
2021-01-15	339.00	340.00	331.00	335.00	56,873
2021-01-14	338.50	338.50	325.50	325.50	9,585
2021-01-13	330.50	339.50	323.00	331.00	84,434
2021-01-12	329.00	344.50	317.00	336.50	91,766
2021-01-11	330.50	334.50	322.00	323.50	37,036
2021-01-08	330.00	334.00	328.00	333.00	106,496
2021-01-07	330.50	331.00	329.00	330.00	43,613
2021-01-06	332.50	332.50	329.00	329.00	59,217
2021-01-05	331.00	339.50	329.00	331.00	189,143
2021-01-04	340.00	340.00	322.00	325.00	197,942
2020-12-31	324.50	338.50	324.50	338.50	90,283
2020-12-30	341.00	341.00	318.00	320.00	419,381
2020-12-29	335.50	342.00	335.50	342.00	107,143
2020-12-24	330.00	344.00	330.00	336.50	75,698
2020-12-23	326.00	330.00	320.00	330.00	36,039
2020-12-22	312.50	327.00	312.50	326.00	24,096
2020-12-21	328.50	330.00	308.50	308.50	99,118
2020-12-18	334.50	338.00	327.50	333.00	30,692
2020-12-17	331.50	340.00	331.00	340.00	25,186
2020-12-16	330.00	331.00	325.00	331.00	310,219
2020-12-15	339.50	339.50	319.00	329.50	225,683
2020-12-14	339.50	340.00	330.50	333.50	48,737
2020-12-11	353.00	353.00	334.00	339.00	184,909
2020-12-10	348.50	358.50	345.00	347.50	35,798
2020-12-09	340.50	354.50	335.50	350.00	267,668
2020-12-08	350.00	350.00	333.00	341.50	110,580
2020-12-07	350.00	350.00	343.00	344.00	48,178
2020-12-04	340.00	358.00	340.00	358.00	16,889
2020-12-03	346.00	347.50	340.00	340.00	99,841
2020-12-02	349.50	350.00	339.00	340.00	50,811
2020-12-01	345.00	349.00	337.50	342.00	202,491
2020-11-30	336.50	345.00	334.00	345.00	55,387
2020-11-27	335.50	338.00	328.00	334.50	22,286
2020-11-26	341.00	341.00	331.00	337.00	9,246
2020-11-25	342.00	343.50	334.00	334.00	46,662
2020-11-24	340.00	345.00	334.00	345.00	53,118
2020-11-23	333.50	340.00	331.00	340.00	776,767
2020-11-20	333.50	333.50	327.00	330.00	137,364
2020-11-19	333.00	335.00	327.00	331.00	313,476
2020-11-18	314.50	330.00	314.00	330.00	118,788
2020-11-17	325.00	330.50	315.00	316.00	39,104
2020-11-16	303.50	325.00	301.00	324.00	109,821
2020-11-13	302.00	303.50	298.50	299.00	37,371
2020-11-12	295.00	300.00	294.50	299.00	59,235
2020-11-11	297.50	298.00	292.00	297.00	83,106
2020-11-10	302.00	302.00	295.00	295.00	30,249
2020-11-09	297.00	305.00	297.00	305.00	448,200
2020-11-06	294.50	300.00	286.00	286.50	17,309
2020-11-05	292.00	297.00	288.00	293.00	288,474
2020-11-04	294.00	294.00	290.50	293.00	23,206
2020-11-03	294.50	298.50	292.00	295.00	77,716
2020-11-02	297.00	297.00	293.00	294.00	55,003
2020-10-30	293.50	298.00	292.00	298.00	9,758
2020-10-29	297.50	298.50	292.00	296.00	14,230
2020-10-28	297.00	298.00	293.50	297.00	12,844
2020-10-27	294.00	295.50	294.00	294.00	118,642
2020-10-26	295.00	298.50	295.00	295.00	7,973
2020-10-23	292.00	299.50	292.00	296.00	179,911
2020-10-22	292.50	292.50	292.00	292.00	27,796
2020-10-21	294.00	294.50	291.00	292.00	9,495
2020-10-20	296.00	297.00	295.00	297.00	22,623
2020-10-16	295.50	297.50	292.00	292.00	24,749
2020-10-15	294.50	298.50	291.00	291.00	1,366,134
2020-10-14	297.50	299.00	290.50	295.50	38,753
2020-10-13	295.00	296.00	290.00	294.50	19,201
2020-10-12	299.50	299.50	293.50	294.00	156,889
2020-10-09	299.00	300.00	291.50	297.00	115,038
2020-10-08	299.50	300.00	293.50	300.00	26,555
2020-10-07	289.50	295.00	289.00	290.00	1,253,469
2020-10-06	296.50	296.50	292.50	294.00	1,043,165
2020-10-05	295.00	300.00	295.00	300.00	46,771
2020-10-02	297.50	300.00	297.50	300.00	361,185
2020-10-01	300.00	300.00	295.00	300.00	18,154
2020-09-30	299.50	299.50	293.50	296.00	33,357
2020-09-29	296.00	300.00	290.00	300.00	45,015
2020-09-28	300.00	300.00	295.00	295.00	193,222
2020-09-25	296.50	296.50	293.00	293.00	7,088
2020-09-24	298.00	298.00	293.00	293.00	5,630
2020-09-23	294.00	295.00	294.00	294.00	159,088
2020-09-22	300.00	300.00	292.50	292.50	91,949
2020-09-21	299.50	300.00	294.50	300.00	13,158
2020-09-18	295.00	300.00	295.00	297.00	23,616
2020-09-17	295.50	304.00	293.00	297.75	192,010
2020-09-16	294.00	300.00	293.50	293.50	323,497
2020-09-15	299.50	300.00	297.00	300.00	222,908
2020-09-14	295.00	295.00	290.00	290.00	104,878
2020-09-11	295.50	296.00	292.00	295.00	21,037
2020-09-10	295.50	296.00	292.00	291.75	104,229
2020-09-09	294.00	294.00	287.00	291.75	2,648
2020-09-08	296.50	297.00	294.00	295.00	35,631
2020-09-07	297.00	297.00	294.00	295.00	11,486
2020-09-04	289.00	296.50	285.00	291.00	14,212
2020-09-03	296.00	296.50	292.00	294.50	3,098
2020-09-02	295.00	303.00	292.00	293.75	23,456
2020-09-01	297.00	297.00	292.00	294.25	18,000
2020-08-28	297.50	298.00	293.00	295.00	10,160
2020-08-27	297.50	298.50	294.00	295.75	174,398
2020-08-26	300.00	300.00	296.00	298.00	51,226
2020-08-25	299.50	300.00	296.50	298.75	198,102
2020-08-24	298.50	300.00	296.00	298.50	8,576
2020-08-21	294.50	300.00	293.00	294.50	5,337
2020-08-20	294.00	299.00	290.00	291.50	7,723
2020-08-19	297.00	300.00	288.00	288.50	45,042
2020-08-18	299.00	302.00	297.00	299.50	3,296
2020-08-17	299.00	299.50	291.00	295.50	16,009
2020-08-14	298.50	304.00	283.00	296.25	31,457
2020-08-13	305.00	305.00	295.00	300.00	16,000
2020-08-12	300.00	305.00	297.00	302.00	126,227
2020-08-11	295.00	305.00	294.00	297.00	11,450
2020-08-10	299.00	300.00	296.00	296.75	17,046
2020-08-07	299.50	300.00	296.50	298.00	6,419
2020-08-06	300.00	300.00	290.50	298.50	30,516
2020-08-05	290.00	305.00	286.00	300.75	29,982
2020-08-04	282.50	292.50	282.00	291.25	69,670
2020-08-03	298.00	300.00	283.00	289.00	10,717
2020-07-31	290.50	290.50	281.00	285.25	13,430
2020-07-30	288.50	297.00	283.50	291.75	38,545
2020-07-29	302.00	302.00	288.00	291.75	11,992
2020-07-28	301.50	301.50	291.00	294.00	74,707
2020-07-27	306.00	306.00	298.00	298.00	10,680
2020-07-24	305.00	305.00	298.00	299.50	21,032
2020-07-23	303.00	309.50	300.50	305.25	66,664
2020-07-22	309.00	315.00	290.00	307.75	266,120
2020-07-21	310.00	310.50	301.00	308.50	26,912
2020-07-20	310.00	312.50	300.50	303.25	3,485
2020-07-17	309.50	309.50	297.50	303.25	104,982
2020-07-16	304.00	308.00	299.00	303.25	118,743
2020-07-15	303.00	307.00	303.00	304.00	3,529
2020-07-14	315.00	315.00	302.00	305.25	7,098
2020-07-13	308.00	314.00	306.00	305.25	17,438
2020-07-10	305.00	308.50	303.50	305.25	119,824
2020-07-09	307.00	308.50	299.00	300.75	68,634
2020-07-08	311.00	320.00	310.00	311.50	109,219
2020-07-07	310.50	320.00	310.00	312.50	25,597
2020-07-06	313.50	315.00	307.00	311.50	567,106
2020-07-03	322.00	324.00	312.00	314.75	112,180
2020-07-02	316.00	320.00	312.00	314.25	56,888
2020-07-01	319.50	320.00	312.00	314.25	32,922
2020-06-30	319.00	319.00	309.00	317.00	61,059
2020-06-29	313.00	320.00	311.50	312.00	30,536
2020-06-26	315.00	315.00	308.00	306.75	38,515
2020-06-25	308.50	319.50	306.50	310.00	14,456
2020-06-24	308.00	314.00	304.00	313.25	18,023
2020-06-23	314.00	316.00	308.00	313.25	40,976
2020-06-22	310.00	314.00	307.50	313.00	134,689
2020-06-19	310.00	311.00	307.00	310.50	159,472
2020-06-18	309.50	310.50	304.00	306.00	370,984
2020-06-17	300.00	312.50	297.00	297.75	174,390
2020-06-16	307.00	307.00	296.50	297.75	43,255
2020-06-15	311.00	311.00	300.00	301.25	72,017
2020-06-12	305.00	314.00	295.00	303.50	67,688
2020-06-11	311.00	311.00	304.50	306.00	49,237
2020-06-10	310.50	312.00	308.00	309.25	96,750
2020-06-09	310.50	320.00	308.00	309.00	19,559
2020-06-08	309.00	311.00	304.00	310.75	85,341
2020-06-05	309.50	319.50	307.50	309.75	37,605
2020-06-04	312.00	317.00	304.00	307.00	20,284
2020-06-03	307.50	320.50	307.50	311.25	32,810
2020-06-02	311.00	315.00	305.50	307.50	17,297
2020-05-29	300.00	300.00	280.00	297.50	51,733
2020-05-28	300.00	302.00	296.00	297.50	188,737
2020-05-27	305.50	305.50	297.50	301.00	46,070
2020-05-26	300.00	304.50	295.00	301.00	99,395
2020-05-22	294.00	306.00	294.00	295.75	479,022
2020-05-21	292.50	297.00	290.00	295.75	59,905
2020-05-20	288.00	292.50	286.00	289.75	34,229
2020-05-19	290.00	297.50	285.50	289.00	62,092
2020-05-18	287.00	297.50	284.00	293.25	25,929
2020-05-15	280.00	288.00	280.00	283.50	390,501
2020-05-14	272.00	280.00	272.00	277.00	55,280
2020-05-13	270.00	280.00	265.00	278.75	54,254
2020-05-12	288.00	288.00	260.00	272.25	339,670
2020-05-11	280.50	285.00	270.00	280.50	130,656
2020-05-07	266.00	290.00	266.00	280.00	40,713
2020-05-06	270.00	278.00	264.50	269.25	75,192
2020-05-05	261.50	274.00	261.50	269.50	17,387
2020-05-04	265.00	271.50	265.00	269.75	65,157
2020-05-01	262.50	270.00	262.50	268.00	51,390
2020-04-30	264.00	269.50	260.50	265.25	1,889,308
2020-04-29	230.50	270.00	230.50	265.25	212,875
2020-04-28	233.50	248.50	230.50	245.75	575,623
2020-04-27	241.50	243.00	230.00	245.75	429,188
2020-04-24	240.00	240.00	240.00	242.75	165,199
2020-04-23	240.50	259.00	231.50	238.50	182,315
2020-04-22	240.50	243.50	240.00	242.50	131,788
2020-04-21	246.50	246.50	240.00	242.50	72,053
2020-04-20	250.00	251.50	240.00	247.00	22,851
2020-04-17	239.50	251.00	232.50	245.25	81,159
2020-04-16	237.50	238.00	225.50	229.50	33,786
2020-04-15	247.00	249.00	227.50	234.75	55,388
2020-04-14	240.00	260.00	233.00	231.25	238,002
2020-04-09	232.00	240.00	225.00	231.25	126,759
2020-04-08	200.50	229.50	200.00	222.00	127,181
2020-04-07	204.50	214.00	200.50	203.75	31,497
2020-04-06	204.00	205.00	201.50	201.75	7,940
2020-04-03	207.00	207.00	200.00	215.50	50,770
2020-04-03	207.00	207.00	200.00	201.75	105,083
2020-04-02	219.50	219.50	212.50	215.50	28,172
2020-04-02	219.50	219.50	212.50	210.25	9,978
2020-04-01	205.50	215.00	199.00	215.00	48,937
2020-04-01	205.50	207.50	200.00	212.00	32,918
2020-03-31	224.00	230.00	220.00	227.00	18,102
2020-03-30	219.50	234.00	217.00	214.00	41,410
2020-03-27	198.60	210.00	198.60	200.00	127,177
2020-03-26	196.60	200.50	194.20	204.50	8,990
2020-03-25	187.00	192.00	186.20	184.80	18,456
2020-03-24	180.00	185.40	179.20	176.20	31,763
2020-03-23	191.60	192.80	188.40	198.00	7,303
2020-03-20	180.20	195.20	180.20	180.40	24,805
2020-03-19	178.80	179.20	170.20	172.20	9,277
2020-03-18	170.00	176.00	165.00	172.00	26,728
2020-03-17	186.40	188.20	170.00	187.50	97,470
2020-03-16	202.00	202.50	187.00	208.25	57,575
2020-03-13	217.50	217.50	200.00	210.00	11,661
2020-03-12	222.00	222.50	210.00	225.25	19,378
2020-03-11	235.00	235.00	221.00	231.50	4,691
2020-03-10	228.50	235.50	221.50	220.75	56,012
2020-03-09	225.00	230.50	218.00	232.00	49,413
2020-03-06	222.50	240.00	222.50	232.00	40,703
2020-03-05	232.50	237.00	230.50	239.00	35,024
2020-03-04	248.50	250.50	236.50	246.50	27,283
2020-03-03	250.50	260.00	246.00	251.50	41,589
2020-03-02	260.50	263.00	250.00	261.75	11,050
2020-02-28	260.50	266.00	245.00	272.75	44,811
2020-02-27	277.50	290.00	271.50	279.75	30,633
2020-02-26	273.50	290.00	270.00	288.00	63,185
2020-02-25	293.50	293.50	285.00	281.75	158,562
2020-02-24	282.50	287.00	280.50	287.00	12,980
2020-02-21	278.00	290.00	278.00	287.00	18,866
2020-02-20	287.00	288.00	276.50	283.25	26,644
2020-02-19	282.00	290.00	280.00	286.00	31,392
2020-02-18	285.00	285.00	285.00	286.00	7,762
2020-02-17	285.00	292.50	285.00	291.00	25,392
2020-02-14	293.00	296.50	285.00	286.00	90,871
2020-02-13	291.50	293.00	289.00	290.75	29,395
2020-02-12	291.00	297.50	288.50	290.75	19,253
2020-02-11	279.50	292.50	275.00	285.25	66,883
2020-02-10	285.00	287.00	270.50	274.50	69,523
2020-02-07	279.50	293.00	278.00	289.50	525,300
2020-02-06	285.00	285.00	275.00	276.50	76,797
2020-02-05	280.00	290.00	272.50	276.00	28,019
2020-02-04	281.00	297.00	281.00	290.00	34,701
2020-02-03	283.50	292.50	282.00	291.00	36,398
2020-01-31	293.00	293.00	285.00	292.00	150,199
2020-01-30	286.50	294.00	285.50	292.00	71,665
2020-01-29	294.00	294.00	282.00	286.50	2,579,382
2020-01-28	295.00	295.00	287.00	291.75	105,568
2020-01-27	292.00	293.00	286.00	290.25	21,259
2020-01-24	294.50	295.00	291.00	293.00	101,394
2020-01-23	288.00	295.00	285.00	287.50	27,320
2020-01-22	283.00	287.50	281.00	285.75	81,483
2020-01-21	285.50	290.00	280.00	282.50	73,654
2020-01-20	295.00	295.00	280.00	289.00	60,580
2020-01-17	288.00	292.50	285.00	287.00	43,168
2020-01-16	298.00	298.00	285.00	288.00	48,304
2020-01-15	290.00	293.50	280.00	288.50	157,211
2020-01-14	281.00	288.50	280.00	282.00	21,050
2020-01-13	288.50	292.50	278.00	279.75	109,849
2020-01-10	291.50	303.00	290.00	292.75	199,502
2020-01-09	300.00	301.50	294.50	298.00	116,151
2020-01-08	298.50	306.50	298.50	301.25	33,000
2020-01-07	300.00	302.00	300.00	301.75	26,613
2020-01-06	295.50	306.00	295.50	301.25	14,124
2020-01-03	305.00	306.00	296.00	305.25	45,598
2020-01-02	294.00	306.00	294.00	303.75	41,542
2019-12-31	309.50	309.50	296.00	303.25	7,614
2019-12-30	302.50	305.00	297.00	301.25	42,575
2019-12-27	304.00	304.50	295.00	299.00	11,757
2019-12-24	302.00	302.00	300.00	301.25	12,550
2019-12-23	295.00	312.50	295.00	304.25	14,999
2019-12-20	304.50	304.50	296.50	300.00	570,121
2019-12-19	301.50	310.00	297.00	300.75	790,662
2019-12-18	307.00	307.00	290.50	296.75	163,629
2019-12-17	297.50	304.00	287.50	301.25	268,324
2019-12-16	279.50	299.00	279.00	296.25	106,744
2019-12-13	266.50	289.50	266.50	286.50	213,828
2019-12-12	260.00	260.50	252.50	257.00	18,189
2019-12-11	265.50	265.50	258.00	259.50	371,691
2019-12-10	265.00	265.00	258.50	262.75	24,728
2019-12-09	261.50	265.00	260.00	262.50	50,429
2019-12-06	257.50	257.50	250.00	248.25	54,588
2019-12-05	246.50	252.00	246.50	245.25	39,074
2019-12-04	235.00	250.00	232.50	245.25	73,975
2019-12-03	247.50	247.50	233.00	237.25	8,647
2019-12-02	249.50	249.50	232.00	237.75	52,488
2019-11-29	244.50	248.00	236.50	239.25	40,588
2019-11-28	245.00	245.00	237.50	240.00	42,600
2019-11-27	245.00	245.00	237.00	238.25	10,725
2019-11-26	244.50	245.00	233.50	237.50	63,573
2019-11-25	243.00	244.50	239.00	242.25	12,757
2019-11-22	243.00	244.50	237.50	240.75	20,843
2019-11-21	249.50	250.00	235.00	237.75	20,658
2019-11-20	239.00	245.00	239.00	243.75	90,783
2019-11-19	238.50	241.00	237.00	240.25	386,008
2019-11-18	240.00	240.00	233.50	239.50	208,574
2019-11-15	233.50	238.50	233.50	236.50	3,780
2019-11-14	229.00	238.50	229.00	236.00	107,717
2019-11-13	240.00	240.00	228.00	229.25	610,738
2019-11-12	235.00	235.00	231.00	232.50	1,737,504
2019-11-11	233.00	233.00	225.00	228.00	13,068
2019-11-08	226.50	237.00	225.00	226.50	67,179
2019-11-07	225.00	237.50	225.00	228.25	2,341
2019-11-06	226.00	230.50	226.00	228.00	9,285
2019-11-05	237.00	237.00	227.50	231.50	14,310
2019-11-04	236.50	236.50	226.00	227.50	49,776
2019-11-01	238.00	238.00	228.00	228.25	6,762
2019-10-31	236.50	239.50	227.00	232.00	190,064
2019-10-30	242.00	242.00	236.00	237.25	27,879
2019-10-29	242.50	242.50	240.75	240.75	2,939
2019-10-28	240.00	245.00	239.50	240.75	17,068
2019-10-25	244.00	246.00	238.50	246.00	16,758
2019-10-24	238.00	243.50	238.00	242.25	66,530
2019-10-23	233.50	241.00	232.00	240.25	35,028
2019-10-22	234.00	234.00	232.00	234.25	10,959
2019-10-21	232.50	243.00	232.00	236.00	39,679
2019-10-18	226.50	235.00	226.50	233.75	18,370
2019-10-17	225.00	237.50	225.00	237.25	18,913
2019-10-16	235.00	244.00	229.50	231.50	46,533
2019-10-15	232.00	244.00	230.00	243.00	136,610
2019-10-14	230.50	236.50	224.00	235.75	68,015
2019-10-11	226.50	230.00	223.50	225.50	257,284
2019-10-10	224.00	232.50	224.00	226.25	34,004
2019-10-09	225.50	229.50	220.00	226.25	14,950
2019-10-08	216.50	228.00	212.00	224.75	44,611
2019-10-07	210.50	218.00	210.50	214.25	18,250
2019-10-04	216.00	216.00	212.00	213.00	6,925
2019-10-03	220.00	222.00	210.50	212.50	54,437
2019-10-02	224.50	227.00	220.50	221.50	82,684
2019-10-01	229.00	232.50	224.00	226.25	130,550
2019-09-30	220.50	233.50	220.50	226.50	40,826
2019-09-27	240.00	240.00	219.00	229.00	233,505
2019-09-26	240.50	244.00	238.00	238.00	27,399
2019-09-25	241.00	242.50	238.50	239.75	73,567
2019-09-24	241.50	242.50	238.50	241.00	521,875
2019-09-23	240.50	242.00	238.50	240.75	199,329
2019-09-20	237.00	244.50	237.00	241.50	187,707
2019-09-19	236.00	238.00	233.00	237.50	194,831
2019-09-18	234.00	236.00	234.00	235.25	97,796
2019-09-17	235.00	236.00	234.50	235.25	3,587
2019-09-16	235.50	237.50	234.00	236.00	113,023
2019-09-13	237.00	237.50	234.00	235.25	103,532
2019-09-12	236.00	237.50	233.50	236.75	78,301
2019-09-11	232.00	239.50	230.50	232.00	91,898
2019-09-10	235.50	241.00	233.00	235.25	169,485
2019-09-09	240.50	242.50	235.50	237.00	257,180
2019-09-06	245.00	245.00	242.50	242.25	26,409
2019-09-05	245.00	245.00	243.00	243.50	29,131
2019-09-04	247.00	249.50	245.00	246.75	47,668
2019-09-03	245.00	247.50	244.50	247.25	9,952
2019-09-02	239.00	246.50	239.00	241.75	18,361
2019-08-30	243.50	243.50	236.50	242.50	704,266
2019-08-29	239.00	244.00	236.50	236.25	21,276
2019-08-28	236.00	237.50	235.50	236.25	67,437
2019-08-27	235.00	238.00	232.00	235.00	117,998
2019-08-23	232.00	232.00	231.00	231.25	1,644
2019-08-22	226.00	232.00	226.00	231.25	623,955
2019-08-21	230.00	232.00	222.00	228.50	30,319
2019-08-20	227.00	228.00	220.50	225.75	60,607
2019-08-19	229.50	231.50	225.00	228.25	13,419
2019-08-16	231.00	231.00	220.00	224.50	51,230
2019-08-15	226.50	230.00	216.00	226.25	103,845
2019-08-14	229.00	230.00	226.50	227.25	15,707
2019-08-13	229.00	231.00	228.00	230.00	389,369
2019-08-12	235.00	235.00	228.00	229.75	20,096
2019-08-09	235.50	238.00	229.50	235.00	62,085
2019-08-08	237.00	237.00	229.50	232.75	214,462
2019-08-07	233.50	235.00	228.00	231.50	238,215
2019-08-06	238.00	238.00	230.00	233.25	186,385
2019-08-05	230.00	237.50	230.00	234.25	32,699
2019-08-02	235.50	238.00	235.00	237.25	69,661
2019-08-01	240.50	244.00	236.50	238.75	29,869
2019-07-31	248.50	248.50	238.00	239.25	101,306
2019-07-30	242.50	245.50	240.50	241.50	16,038
2019-07-29	244.50	253.00	240.50	244.25	68,523
2019-07-26	241.00	248.00	240.50	243.50	17,615
2019-07-25	249.50	251.50	243.00	244.75	7,459
2019-07-24	249.50	249.50	245.00	247.00	16,178
2019-07-23	251.00	254.50	247.00	248.50	11,668
2019-07-22	248.00	251.50	246.00	248.00	43,659
2019-07-19	256.00	258.00	248.00	250.25	86,054
2019-07-18	263.50	265.00	253.00	254.50	50,571
2019-07-17	252.00	266.00	252.00	266.25	13,616
2019-07-16	257.00	262.00	256.00	262.00	47,364
2019-07-15	249.00	258.50	249.00	258.75	18,064
2019-07-12	250.50	262.00	250.00	259.25	53,561
2019-07-11	250.50	263.00	250.50	259.75	21,666
2019-07-10	255.50	260.00	253.50	256.00	33,217
2019-07-09	259.00	260.50	251.00	258.25	93,752
2019-07-08	264.00	269.00	258.00	260.00	217,369
2019-07-05	270.50	270.50	266.50	270.00	6,854
2019-07-04	263.00	273.50	263.00	269.00	18,984
2019-07-03	271.50	271.50	265.50	268.25	93,932
2019-07-02	278.50	279.50	266.00	268.00	59,252
2019-07-01	266.50	277.00	266.50	271.50	81,619
2019-06-28	256.50	273.00	256.50	271.25	143,386
2019-06-27	257.00	260.00	257.00	259.50	29,659
2019-06-26	257.50	261.50	255.00	262.00	31,083
2019-06-25	260.00	267.00	258.00	259.25	73,701
2019-06-24	261.50	266.00	260.00	263.00	61,129
2019-06-21	269.50	269.50	265.50	269.50	93,932
2019-06-20	263.50	272.00	263.50	269.50	235,926
2019-06-19	260.50	267.00	260.50	265.50	34,441
2019-06-18	263.00	270.50	261.50	270.25	229,158
2019-06-17	250.00	264.50	250.00	261.75	63,151
2019-06-14	252.00	262.50	252.00	260.25	59,364
2019-06-13	255.00	263.00	255.00	261.75	260,141
2019-06-12	250.00	264.00	250.00	259.00	137,024
2019-06-11	254.00	258.50	254.00	258.00	37,270
2019-06-10	250.00	256.50	250.00	255.25	46,234
2019-06-07	255.00	260.50	255.00	257.25	339,186
2019-06-06	267.50	267.50	253.00	258.00	98,925
2019-06-05	266.50	268.00	263.00	265.75	96,709
2019-06-04	265.00	268.00	262.00	262.50	265,798
2019-06-03	266.50	266.50	263.00	264.25	34,130
2019-05-31	268.50	272.00	268.50	270.75	28,298
2019-05-30	272.00	272.00	268.00	270.75	101,320
2019-05-29	269.50	273.00	266.50	270.00	1,041,135
2019-05-28	274.00	274.00	265.00	268.75	141,781
2019-05-24	266.00	275.00	265.50	273.00	154,353
2019-05-23	267.00	271.50	265.00	265.25	104,814
2019-05-22	260.00	268.00	260.00	266.00	285,373
2019-05-21	265.00	267.50	265.00	265.25	60,088
2019-05-20	260.50	269.00	260.50	265.75	175,717
2019-05-17	257.50	267.50	257.50	265.50	242,263
2019-05-16	256.00	261.00	255.00	260.50	131,446
2019-05-15	258.00	261.00	255.00	259.25	243,646
2019-05-14	257.50	266.00	256.00	262.50	184,927
2019-05-13	261.50	265.00	255.00	262.25	224,772
2019-05-10	259.00	264.00	257.50	263.50	123,905
2019-05-09	256.50	264.50	255.00	256.75	108,676
2019-05-08	257.00	266.50	256.00	261.75	74,345
2019-05-07	261.50	262.50	255.50	261.00	255,196
2019-05-03	256.00	268.50	251.50	264.75	101,090
2019-05-02	266.00	270.50	264.00	264.25	24,304
2019-05-01	274.50	280.00	267.50	274.75	98,440
2019-04-30	270.00	278.00	262.00	274.75	207,398
2019-04-29	256.00	267.50	256.00	266.50	314,428
2019-04-26	259.00	270.00	259.00	263.75	81,771

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.40	17.49%
Metals Exploration (MTL)	5.40	13.68%
Mosman Oil Gas (MSMN)	0.0185	12.12%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Destiny Pharma. (DEST)	15.25	-8.96%

Share	Price	Volume
88 Energy (88E)	0.1675	229,289,069
Mosman Oil Gas (MSMN)	0.0185	178,073,179
Supply@me Cap (SYME)	0.026	93,242,164
Cap-xx (CPX)	0.0925	90,584,060
Tower Resources (TRP)	0.0195	69,179,203