0MKA.L Share History

0MKA.L Share Price history. The following table shows end-of-day data 0MKA historical share prices for 0MKA.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.

0MKA.L
Share Price 0MKA.L
Charts 0MKA.L
Trades 0MKA.L
History Compare
0MKA.L 0MKA.L
Share News 0MKA.L
RNS 0MKA.L
Accounts

Date	Open	High	Low	Close	Volume
2023-10-18	1,805.00	1,805.00	1,805.00	1,805.00	0
2023-10-17	1,805.00	1,805.00	1,805.00	1,805.00	2
2023-10-16	1,775.05	1,775.05	1,775.05	1,775.05	98
2023-10-13	1,775.05	1,775.05	1,775.05	1,775.05	0
2023-10-12	1,775.05	1,775.05	1,775.05	1,775.05	3
2023-10-11	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-10	1,807.64	1,807.64	1,807.64	1,807.64	100
2023-10-09	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-06	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-05	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-04	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-03	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-10-02	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-09-29	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-09-28	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-09-27	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-09-26	1,807.64	1,807.64	1,807.64	1,807.64	0
2023-09-25	1,807.64	1,807.64	1,807.64	1,807.64	9
2023-09-22	1,824.20	1,824.20	1,824.20	1,824.20	0
2023-09-21	1,824.20	1,824.20	1,824.20	1,824.20	0
2023-09-20	1,824.20	1,824.20	1,824.20	1,824.20	126
2023-09-19	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-18	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-15	1,773.80	1,773.80	1,773.80	1,773.80	310
2023-09-14	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-13	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-12	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-11	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-08	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-07	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-06	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-05	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-04	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-09-01	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-31	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-30	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-29	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-28	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-25	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-24	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-23	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-22	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-21	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-18	1,773.80	1,773.80	1,773.80	1,773.80	0
2023-08-17	1,773.80	1,773.80	1,773.80	1,773.80	154
2023-08-16	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-15	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-14	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-11	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-10	1,798.00	1,798.00	1,798.00	1,798.00	14
2023-08-09	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-08	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-07	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-04	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-03	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-02	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-08-01	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-31	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-28	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-27	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-26	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-25	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-24	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-21	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-20	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-19	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-18	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-17	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-14	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-13	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-12	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-11	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-10	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-07	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-06	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-05	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-04	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-07-03	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-30	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-29	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-28	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-27	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-26	1,798.00	1,798.00	1,798.00	1,798.00	0
2023-06-23	1,798.00	1,798.00	1,798.00	1,798.00	19
2023-06-22	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-21	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-20	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-19	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-16	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-15	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-14	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-13	1,831.98	1,831.98	1,831.98	1,831.98	0
2023-06-12	1,831.98	1,831.98	1,831.98	1,831.98	1
2023-06-09	1,843.60	1,843.60	1,843.60	1,843.60	0
2023-06-08	1,843.60	1,843.60	1,843.60	1,843.60	76
2023-06-07	1,860.80	1,860.80	1,860.80	1,860.80	0
2023-06-06	1,860.80	1,860.80	1,860.80	1,860.80	0
2023-06-05	1,860.80	1,860.80	1,860.80	1,860.80	0
2023-06-02	1,860.80	1,860.80	1,860.80	1,860.80	0
2023-06-01	1,860.80	1,860.80	1,860.80	1,860.80	2
2023-05-31	1,851.80	1,851.80	1,851.80	1,851.80	54
2023-05-30	1,840.00	1,840.00	1,840.00	1,840.00	8
2023-05-29	1,816.80	1,816.80	1,816.80	1,816.80	0
2023-05-26	1,816.80	1,816.80	1,816.80	1,816.80	18
2023-05-25	1,827.61	1,827.61	1,827.61	1,827.61	19
2023-05-24	1,856.00	1,856.00	1,856.00	1,856.00	0
2023-05-23	1,856.00	1,856.00	1,856.00	1,856.00	0
2023-05-22	1,856.00	1,856.00	1,856.00	1,856.00	0
2023-05-19	1,856.00	1,856.00	1,856.00	1,856.00	0
2023-05-18	1,856.00	1,856.00	1,856.00	1,856.00	0
2023-05-17	1,856.00	1,856.00	1,856.00	1,856.00	34
2023-05-16	1,910.92	1,910.92	1,910.92	1,910.92	0
2023-05-15	1,910.92	1,910.92	1,910.92	1,910.92	0
2023-05-12	1,910.92	1,910.92	1,910.92	1,910.92	0
2023-05-11	1,910.92	1,910.92	1,910.92	1,910.92	0
2023-05-10	1,910.92	1,910.92	1,910.92	1,910.92	0
2023-05-09	1,910.92	1,910.92	1,910.92	1,910.92	1
2023-05-08	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-05-05	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-05-04	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-05-03	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-05-02	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-05-01	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-28	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-27	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-26	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-25	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-24	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-21	1,879.00	1,879.00	1,879.00	1,879.00	0
2023-04-20	1,879.00	1,879.00	1,879.00	1,879.00	7
2023-04-19	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-18	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-17	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-14	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-13	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-12	1,878.20	1,878.20	1,878.20	1,878.20	0
2023-04-11	1,878.20	1,878.20	1,878.20	1,878.20	13
2023-04-10	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-04-07	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-04-06	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-04-05	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-04-04	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-04-03	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-31	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-30	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-29	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-28	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-27	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-24	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-23	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-22	1,821.40	1,821.40	1,821.40	1,821.40	0
2023-03-21	1,821.40	1,821.40	1,821.40	1,821.40	4
2023-03-20	1,856.20	1,856.20	1,856.20	1,856.20	4
2023-03-17	1,836.80	1,836.80	1,836.80	1,836.80	36
2023-03-16	1,715.00	1,715.00	1,715.00	1,715.00	0
2023-03-15	1,715.00	1,715.00	1,715.00	1,715.00	0
2023-03-14	1,715.00	1,715.00	1,715.00	1,715.00	0
2023-03-13	1,715.00	1,715.00	1,715.00	1,715.00	0
2023-03-10	1,715.00	1,715.00	1,715.00	1,715.00	0
2023-03-09	1,715.00	1,715.00	1,715.00	1,715.00	1
2023-03-08	1,698.06	1,698.06	1,698.06	1,698.06	11
2023-03-07	1,731.40	1,731.40	1,731.40	1,731.40	0
2023-03-06	1,731.40	1,731.40	1,731.40	1,731.40	0
2023-03-03	1,731.40	1,731.40	1,731.40	1,731.40	62
2023-03-02	1,689.97	1,689.97	1,689.97	1,689.97	0
2023-03-01	1,689.97	1,689.97	1,689.97	1,689.97	0
2023-02-28	1,689.97	1,689.97	1,689.97	1,689.97	0
2023-02-27	1,689.97	1,689.97	1,689.97	1,689.97	76
2023-02-24	1,717.62	1,717.62	1,717.62	1,717.62	0
2023-02-23	1,717.62	1,717.62	1,717.62	1,717.62	2
2023-02-22	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-21	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-20	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-17	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-16	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-15	1,744.66	1,744.66	1,744.66	1,744.66	0
2023-02-14	1,744.66	1,744.66	1,744.66	1,744.66	14
2023-02-13	1,757.10	1,757.10	1,757.10	1,757.10	0
2023-02-10	1,757.10	1,757.10	1,757.10	1,757.10	0
2023-02-09	1,757.10	1,757.10	1,757.10	1,757.10	1
2023-02-08	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-02-07	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-02-06	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-02-03	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-02-02	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-02-01	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-31	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-30	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-27	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-26	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-25	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-24	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-23	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-20	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-19	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-18	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-17	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-16	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-13	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-12	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-11	1,763.00	1,763.00	1,763.00	1,763.00	0
2023-01-10	1,763.00	1,763.00	1,763.00	1,763.00	9
2023-01-09	1,759.40	1,759.40	1,759.40	1,759.40	11
2023-01-06	1,699.04	1,699.04	1,699.04	1,699.04	0
2023-01-05	1,699.04	1,699.04	1,699.04	1,699.04	0
2023-01-04	1,699.04	1,699.04	1,699.04	1,699.04	0
2023-01-03	1,699.04	1,699.04	1,699.04	1,699.04	0
2023-01-02	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-30	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-29	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-28	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-27	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-26	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-23	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-22	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-21	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-20	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-19	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-16	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-15	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-14	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-13	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-12	1,699.04	1,699.04	1,699.04	1,699.04	0
2022-12-09	1,699.04	1,699.04	1,699.04	1,699.04	1
2022-12-08	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-12-07	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-12-06	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-12-05	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-12-02	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-12-01	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-30	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-29	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-28	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-25	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-24	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-23	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-22	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-21	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-18	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-17	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-16	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-15	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-14	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-11	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-10	1,643.78	1,643.78	1,643.78	1,643.78	0
2022-11-09	1,643.78	1,643.78	1,643.78	1,643.78	1
2022-11-08	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-11-07	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-11-04	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-11-03	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-11-02	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-11-01	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-31	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-28	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-27	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-26	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-25	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-24	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-21	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-20	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-19	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-18	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-17	1,565.35	1,565.35	1,565.35	1,565.35	0
2022-10-14	1,565.35	1,565.35	1,565.35	1,565.35	94
2022-10-13	1,593.13	1,593.13	1,593.13	1,593.13	0
2022-10-12	1,593.13	1,593.13	1,593.13	1,593.13	0
2022-10-11	1,593.13	1,593.13	1,593.13	1,593.13	0
2022-10-10	1,593.13	1,593.13	1,593.13	1,593.13	1
2022-10-07	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-10-06	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-10-05	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-10-04	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-10-03	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-30	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-29	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-28	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-27	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-26	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-23	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-22	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-21	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-20	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-19	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-16	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-15	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-14	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-13	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-12	1,618.49	1,618.49	1,618.49	1,618.49	0
2022-09-09	1,618.49	1,618.49	1,618.49	1,618.49	1
2022-09-08	1,592.80	1,592.80	1,592.80	1,592.80	0
2022-09-07	1,592.80	1,592.80	1,592.80	1,592.80	0
2022-09-06	1,592.80	1,592.80	1,592.80	1,592.80	0
2022-09-05	1,592.80	1,592.80	1,592.80	1,592.80	0
2022-09-02	1,592.80	1,592.80	1,592.80	1,592.80	0
2022-09-01	1,592.80	1,592.80	1,592.80	1,592.80	6
2022-08-31	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-30	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-29	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-26	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-25	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-24	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-23	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-22	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-19	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-18	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-17	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-16	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-15	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-12	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-11	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-10	1,696.74	1,696.74	1,696.74	1,696.74	0
2022-08-09	1,696.74	1,696.74	1,696.74	1,696.74	1
2022-08-08	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-08-05	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-08-04	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-08-03	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-08-02	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-08-01	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-29	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-28	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-27	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-26	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-25	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-22	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-21	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-20	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-19	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-18	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-15	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-14	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-13	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-12	1,662.10	1,662.10	1,662.10	1,662.10	0
2022-07-11	1,662.10	1,662.10	1,662.10	1,662.10	1
2022-07-08	1,635.34	1,635.34	1,635.34	1,635.34	1
2022-07-07	1,701.40	1,701.40	1,701.40	1,701.40	0
2022-07-06	1,701.40	1,701.40	1,701.40	1,701.40	0
2022-07-05	1,701.40	1,701.40	1,701.40	1,701.40	0
2022-07-04	1,701.40	1,701.40	1,701.40	1,701.40	6
2022-07-01	1,724.40	1,724.40	1,724.40	1,724.40	0
2022-06-30	1,724.40	1,724.40	1,724.40	1,724.40	0
2022-06-29	1,724.40	1,724.40	1,724.40	1,724.40	0
2022-06-28	1,724.40	1,724.40	1,724.40	1,724.40	0
2022-06-27	1,724.40	1,724.40	1,724.40	1,724.40	0
2022-06-24	1,724.40	1,724.40	1,724.40	1,724.40	6
2022-06-23	1,725.40	1,725.40	1,725.40	1,725.40	0
2022-06-22	1,725.40	1,725.40	1,725.40	1,725.40	0
2022-06-21	1,725.40	1,725.40	1,725.40	1,725.40	0
2022-06-20	1,725.40	1,725.40	1,725.40	1,725.40	144
2022-06-17	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-16	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-15	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-14	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-13	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-10	1,748.46	1,748.46	1,748.46	1,748.46	0
2022-06-09	1,748.46	1,748.46	1,748.46	1,748.46	1
2022-06-08	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-06-07	1,731.20	1,731.20	1,731.20	1,731.20	185
2022-06-06	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-06-03	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-06-02	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-06-01	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-31	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-30	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-27	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-26	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-25	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-24	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-23	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-20	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-19	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-18	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-17	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-16	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-13	1,731.20	1,731.20	1,731.20	1,731.20	0
2022-05-12	1,731.20	1,731.20	1,731.20	1,731.20	3
2022-05-11	1,749.60	1,749.60	1,749.60	1,749.60	114
2022-05-10	1,768.12	1,768.12	1,768.12	1,768.12	0
2022-05-09	1,768.12	1,768.12	1,768.12	1,768.12	1
2022-05-06	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-05-05	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-05-04	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-05-03	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-05-02	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-04-29	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-04-28	1,785.46	1,785.46	1,785.46	1,785.46	0
2022-04-27	1,785.46	1,785.46	1,785.46	1,785.46	58
2022-04-26	1,837.00	1,837.00	1,837.00	1,837.00	0
2022-04-25	1,837.00	1,837.00	1,837.00	1,837.00	0
2022-04-22	1,837.00	1,837.00	1,837.00	1,837.00	0
2022-04-21	1,837.00	1,837.00	1,837.00	1,837.00	29
2022-04-20	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-19	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-18	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-15	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-14	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-13	1,860.42	1,860.42	1,860.42	1,860.42	0
2022-04-12	1,860.42	1,860.42	1,860.42	1,860.42	2
2022-04-11	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-08	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-07	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-06	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-05	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-04	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-04-01	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-03-31	1,809.22	1,809.22	1,809.22	1,809.22	0
2022-03-30	1,809.22	1,809.22	1,809.22	1,809.22	910
2022-03-29	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-28	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-25	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-24	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-23	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-22	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-21	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-18	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-17	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-16	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-15	1,856.20	1,856.20	1,856.20	1,856.20	0
2022-03-14	1,856.20	1,856.20	1,856.20	1,856.20	256
2022-03-11	1,856.20	1,856.20	1,856.20	1,856.20	1
2022-03-10	1,871.07	1,871.07	1,871.07	1,871.07	0
2022-03-09	1,871.07	1,871.07	1,871.07	1,871.07	45
2022-03-08	1,937.37	1,937.37	1,937.37	1,937.37	39
2022-03-07	1,819.80	1,819.80	1,819.80	1,819.80	0
2022-03-04	1,819.80	1,819.80	1,819.80	1,819.80	0
2022-03-03	1,819.80	1,819.80	1,819.80	1,819.80	15
2022-03-02	1,790.91	1,790.91	1,790.91	1,790.91	0
2022-03-01	1,790.91	1,790.91	1,790.91	1,790.91	0
2022-02-28	1,790.91	1,790.91	1,790.91	1,790.91	31
2022-02-25	1,798.20	1,798.20	1,798.20	1,798.20	2
2022-02-24	1,787.18	1,787.18	1,787.18	1,787.18	0
2022-02-23	1,787.18	1,787.18	1,787.18	1,787.18	0
2022-02-22	1,787.18	1,787.18	1,787.18	1,787.18	0
2022-02-21	1,787.18	1,787.18	1,787.18	1,787.18	4
2022-02-18	1,781.00	1,781.00	1,781.00	1,781.00	1
2022-02-17	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-16	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-15	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-14	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-11	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-10	1,719.04	1,719.04	1,719.04	1,719.04	0
2022-02-09	1,719.04	1,719.04	1,719.04	1,719.04	1
2022-02-08	1,713.20	1,713.20	1,713.20	1,713.20	0
2022-02-07	1,713.20	1,713.20	1,713.20	1,713.20	54
2022-02-04	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-02-03	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-02-02	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-02-01	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-31	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-28	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-27	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-26	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-25	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-24	1,732.56	1,732.56	1,732.56	1,732.56	0
2022-01-21	1,732.56	1,732.56	1,732.56	1,732.56	15
2022-01-20	1,714.60	1,714.60	1,714.60	1,714.60	0
2022-01-19	1,714.60	1,714.60	1,714.60	1,714.60	1
2022-01-18	1,720.01	1,720.01	1,720.01	1,720.01	0
2022-01-17	1,720.01	1,720.01	1,720.01	1,720.01	0
2022-01-14	1,720.01	1,720.01	1,720.01	1,720.01	1
2022-01-13	1,714.84	1,714.84	1,714.84	1,714.84	0
2022-01-12	1,714.84	1,714.84	1,714.84	1,714.84	2
2022-01-11	1,707.93	1,707.93	1,707.93	1,707.93	0
2022-01-10	1,707.93	1,707.93	1,707.93	1,707.93	6
2022-01-07	1,691.00	1,691.00	1,691.00	1,691.00	7
2022-01-06	1,713.25	1,713.25	1,713.25	1,713.25	0
2022-01-05	1,713.25	1,713.25	1,713.25	1,713.25	19
2022-01-04	1,708.80	1,708.80	1,708.80	1,708.80	24
2022-01-03	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-31	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-30	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-29	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-28	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-27	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-24	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-23	1,682.41	1,682.41	1,682.41	1,682.41	0
2021-12-22	1,682.41	1,682.41	1,682.41	1,682.41	1
2021-12-21	1,669.80	1,669.80	1,669.80	1,669.80	0
2021-12-20	1,669.80	1,669.80	1,669.80	1,669.80	0
2021-12-17	1,669.80	1,669.80	1,669.80	1,669.80	0
2021-12-16	1,669.80	1,669.80	1,669.80	1,669.80	0
2021-12-15	1,669.80	1,669.80	1,669.80	1,669.80	21
2021-12-14	1,688.44	1,688.44	1,688.44	1,688.44	0
2021-12-13	1,688.44	1,688.44	1,688.44	1,688.44	1
2021-12-10	1,684.77	1,684.77	1,684.77	1,684.77	0
2021-12-09	1,684.77	1,684.77	1,684.77	1,684.77	6
2021-12-08	1,672.60	1,672.60	1,672.60	1,672.60	0
2021-12-07	1,672.60	1,672.60	1,672.60	1,672.60	0
2021-12-06	1,672.60	1,672.60	1,672.60	1,672.60	0
2021-12-03	1,672.60	1,672.60	1,672.60	1,672.60	2
2021-12-02	1,684.40	1,684.40	1,684.40	1,684.40	0
2021-12-01	1,684.40	1,684.40	1,684.40	1,684.40	1
2021-11-30	1,697.00	1,697.00	1,697.00	1,697.00	0
2021-11-29	1,697.00	1,697.00	1,697.00	1,697.00	2
2021-11-26	1,738.52	1,738.52	1,738.52	1,738.52	0
2021-11-25	1,738.52	1,738.52	1,738.52	1,738.52	0
2021-11-24	1,738.52	1,738.52	1,738.52	1,738.52	0
2021-11-23	1,738.52	1,738.52	1,738.52	1,738.52	0
2021-11-22	1,738.52	1,738.52	1,738.52	1,738.52	5
2021-11-19	1,764.74	1,764.74	1,764.74	1,764.74	2
2021-11-18	1,754.20	1,754.20	1,754.20	1,754.20	0
2021-11-17	1,754.20	1,754.20	1,754.20	1,754.20	2
2021-11-16	1,757.80	1,757.80	1,757.80	1,757.80	0
2021-11-15	1,757.80	1,757.80	1,757.80	1,757.80	1
2021-11-12	1,732.14	1,732.14	1,732.14	1,732.14	0
2021-11-11	1,732.14	1,732.14	1,732.14	1,732.14	0
2021-11-10	1,732.14	1,732.14	1,732.14	1,732.14	1
2021-11-09	1,734.95	1,734.95	1,734.95	1,734.95	6
2021-11-08	1,711.82	1,711.82	1,711.82	1,711.82	1
2021-11-05	1,696.40	1,696.40	1,696.40	1,696.40	4
2021-11-04	1,690.13	1,690.13	1,690.13	1,690.13	0
2021-11-03	1,690.13	1,690.13	1,690.13	1,690.13	0
2021-11-02	1,690.13	1,690.13	1,690.13	1,690.13	0
2021-11-01	1,690.13	1,690.13	1,690.13	1,690.13	5
2021-10-29	1,694.65	1,694.65	1,694.65	1,694.65	6
2021-10-28	1,698.03	1,698.03	1,698.03	1,698.03	0
2021-10-27	1,698.03	1,698.03	1,698.03	1,698.03	49
2021-10-26	1,680.23	1,680.23	1,680.23	1,680.23	2
2021-10-25	1,692.88	1,692.88	1,692.88	1,692.88	0
2021-10-22	1,692.88	1,692.88	1,692.88	1,692.88	0
2021-10-21	1,692.88	1,692.88	1,692.88	1,692.88	0
2021-10-20	1,692.88	1,692.88	1,692.88	1,692.88	20
2021-10-19	1,676.09	1,676.09	1,676.09	1,676.09	0
2021-10-18	1,676.09	1,676.09	1,676.09	1,676.09	8
2021-10-15	1,685.60	1,685.60	1,685.60	1,685.60	3
2021-10-14	1,674.40	1,674.40	1,674.40	1,674.40	0
2021-10-13	1,674.40	1,674.40	1,674.40	1,674.40	4
2021-10-12	1,677.97	1,677.97	1,677.97	1,677.97	6
2021-10-11	1,656.20	1,656.20	1,656.20	1,656.20	0
2021-10-08	1,656.20	1,656.20	1,656.20	1,656.20	0
2021-10-07	1,656.20	1,656.20	1,656.20	1,656.20	0
2021-10-06	1,656.20	1,656.20	1,656.20	1,656.20	0
2021-10-05	1,656.20	1,656.20	1,656.20	1,656.20	0
2021-10-04	1,656.20	1,656.20	1,656.20	1,656.20	1
2021-10-01	1,660.20	1,660.20	1,660.20	1,660.20	7
2021-09-30	1,664.93	1,664.93	1,664.93	1,664.93	0
2021-09-29	1,664.93	1,664.93	1,664.93	1,664.93	0
2021-09-28	1,664.93	1,664.93	1,664.93	1,664.93	1
2021-09-27	1,654.20	1,654.20	1,654.20	1,654.20	0
2021-09-24	1,654.20	1,654.20	1,654.20	1,654.20	21
2021-09-23	1,695.43	1,695.43	1,695.43	1,695.43	0
2021-09-22	1,695.43	1,695.43	1,695.43	1,695.43	4
2021-09-21	1,664.60	1,664.60	1,664.60	1,664.60	0
2021-09-20	1,664.60	1,664.60	1,664.60	1,664.60	36
2021-09-17	1,666.78	1,666.78	1,666.78	1,666.78	1
2021-09-16	1,691.60	1,691.60	1,691.60	1,691.60	0
2021-09-15	1,691.60	1,691.60	1,691.60	1,691.60	0
2021-09-14	1,691.60	1,691.60	1,691.60	1,691.60	0
2021-09-13	1,691.60	1,691.60	1,691.60	1,691.60	2
2021-09-10	1,700.80	1,700.80	1,700.80	1,700.80	0
2021-09-09	1,700.80	1,700.80	1,700.80	1,700.80	0
2021-09-08	1,700.80	1,700.80	1,700.80	1,700.80	2
2021-09-07	1,713.86	1,713.86	1,713.86	1,713.86	0
2021-09-06	1,713.86	1,713.86	1,713.86	1,713.86	0
2021-09-03	1,713.86	1,713.86	1,713.86	1,713.86	18
2021-09-02	1,715.20	1,715.20	1,715.20	1,715.20	0
2021-09-01	1,715.20	1,715.20	1,715.20	1,715.20	1
2021-08-31	1,708.40	1,708.40	1,708.40	1,708.40	16
2021-08-30	1,694.00	1,694.00	1,694.00	1,694.00	0
2021-08-27	1,694.00	1,694.00	1,694.00	1,694.00	0
2021-08-26	1,694.00	1,694.00	1,694.00	1,694.00	0
2021-08-25	1,694.00	1,694.00	1,694.00	1,694.00	0
2021-08-24	1,694.00	1,694.00	1,694.00	1,694.00	0
2021-08-23	1,694.00	1,694.00	1,694.00	1,694.00	1
2021-08-20	1,697.18	1,697.18	1,697.18	1,697.18	0
2021-08-19	1,697.18	1,697.18	1,697.18	1,697.18	38
2021-08-18	1,691.66	1,691.66	1,691.66	1,691.66	1
2021-08-17	1,711.70	1,711.70	1,711.70	1,711.70	4
2021-08-16	1,678.80	1,678.80	1,678.80	1,678.80	3
2021-08-13	1,662.40	1,662.40	1,662.40	1,662.40	11
2021-08-12	1,648.26	1,648.26	1,648.26	1,648.26	82
2021-08-11	1,650.00	1,650.00	1,650.00	1,650.00	0
2021-08-10	1,650.00	1,650.00	1,650.00	1,650.00	0
2021-08-09	1,650.00	1,650.00	1,650.00	1,650.00	1
2021-08-06	1,680.66	1,680.66	1,680.66	1,680.66	27
2021-08-05	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-08-04	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-08-03	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-08-02	1,710.60	1,710.60	1,710.60	1,710.60	13
2021-07-30	1,708.20	1,708.20	1,708.20	1,708.20	0
2021-07-29	1,708.20	1,708.20	1,708.20	1,708.20	0
2021-07-28	1,708.20	1,708.20	1,708.20	1,708.20	0
2021-07-27	1,708.20	1,708.20	1,708.20	1,708.20	0
2021-07-26	1,708.20	1,708.20	1,708.20	1,708.20	12
2021-07-23	1,698.00	1,698.00	1,698.00	1,698.00	15
2021-07-22	1,706.60	1,706.60	1,706.60	1,706.60	0
2021-07-21	1,706.60	1,706.60	1,706.60	1,706.60	0
2021-07-20	1,706.60	1,706.60	1,706.60	1,706.60	0
2021-07-19	1,706.60	1,706.60	1,706.60	1,706.60	14
2021-07-16	1,717.08	1,717.08	1,717.08	1,717.08	1
2021-07-15	1,715.80	1,715.80	1,715.80	1,715.80	0
2021-07-14	1,715.80	1,715.80	1,715.80	1,715.80	1
2021-07-13	1,704.69	1,704.69	1,704.69	1,704.69	0
2021-07-12	1,704.69	1,704.69	1,704.69	1,704.69	0
2021-07-09	1,704.69	1,704.69	1,704.69	1,704.69	10
2021-07-08	1,702.60	1,702.60	1,702.60	1,702.60	0
2021-07-07	1,702.60	1,702.60	1,702.60	1,702.60	2
2021-07-06	1,693.40	1,693.40	1,693.40	1,693.40	0
2021-07-05	1,693.40	1,693.40	1,693.40	1,693.40	3
2021-07-02	1,683.80	1,683.80	1,683.80	1,683.80	0
2021-07-01	1,683.80	1,683.80	1,683.80	1,683.80	0
2021-06-30	1,683.80	1,683.80	1,683.80	1,683.80	0
2021-06-29	1,683.80	1,683.80	1,683.80	1,683.80	0
2021-06-28	1,683.80	1,683.80	1,683.80	1,683.80	4
2021-06-25	1,680.80	1,680.80	1,680.80	1,680.80	0
2021-06-24	1,680.80	1,680.80	1,680.80	1,680.80	2
2021-06-23	1,687.40	1,687.40	1,687.40	1,687.40	0
2021-06-22	1,687.40	1,687.40	1,687.40	1,687.40	0
2021-06-21	1,687.40	1,687.40	1,687.40	1,687.40	1
2021-06-18	1,682.60	1,682.60	1,682.60	1,682.60	0
2021-06-17	1,682.60	1,682.60	1,682.60	1,682.60	20
2021-06-16	1,753.00	1,753.00	1,753.00	1,753.00	21
2021-06-15	1,756.00	1,756.00	1,756.00	1,756.00	0
2021-06-14	1,756.00	1,756.00	1,756.00	1,756.00	2
2021-06-11	1,790.65	1,790.65	1,790.65	1,790.65	3
2021-06-10	1,806.18	1,806.18	1,806.18	1,806.18	0
2021-06-09	1,806.18	1,806.18	1,806.18	1,806.18	6
2021-06-08	1,784.40	1,784.40	1,784.40	1,784.40	0
2021-06-07	1,784.40	1,784.40	1,784.40	1,784.40	3
2021-06-04	1,795.19	1,795.19	1,795.19	1,795.19	0
2021-06-03	1,795.19	1,795.19	1,795.19	1,795.19	0
2021-06-02	1,795.19	1,795.19	1,795.19	1,795.19	40
2021-06-01	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-28	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-27	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-26	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-25	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-24	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-21	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-20	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-19	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-18	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-17	1,740.60	1,740.60	1,740.60	1,740.60	0
2021-05-14	1,740.60	1,740.60	1,740.60	1,740.60	70
2021-05-13	1,738.80	1,738.80	1,738.80	1,738.80	0
2021-05-12	1,738.80	1,738.80	1,738.80	1,738.80	0
2021-05-11	1,738.80	1,738.80	1,738.80	1,738.80	0
2021-05-10	1,738.80	1,738.80	1,738.80	1,738.80	15
2021-05-07	1,683.60	1,683.60	1,683.60	1,683.60	0
2021-05-06	1,683.60	1,683.60	1,683.60	1,683.60	0
2021-05-05	1,683.60	1,683.60	1,683.60	1,683.60	10
2021-05-04	1,671.00	1,671.00	1,671.00	1,671.00	0
2021-04-30	1,671.00	1,671.00	1,671.00	1,671.00	10
2021-04-29	1,668.11	1,668.11	1,668.11	1,668.11	0
2021-04-28	1,668.11	1,668.11	1,668.11	1,668.11	1
2021-04-27	1,684.60	1,684.60	1,684.60	1,684.60	0
2021-04-26	1,684.60	1,684.60	1,684.60	1,684.60	1
2021-04-23	1,688.60	1,688.60	1,688.60	1,688.60	1
2021-04-22	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-04-21	1,690.00	1,690.00	1,690.00	1,690.00	5
2021-04-20	1,691.00	1,691.00	1,691.00	1,691.00	0
2021-04-19	1,691.00	1,691.00	1,691.00	1,691.00	4
2021-04-16	1,680.81	1,680.81	1,680.81	1,680.81	34
2021-04-15	1,649.60	1,649.60	1,649.60	1,649.60	0
2021-04-14	1,649.60	1,649.60	1,649.60	1,649.60	1
2021-04-13	1,650.40	1,650.40	1,650.40	1,650.40	0
2021-04-12	1,650.40	1,650.40	1,650.40	1,650.40	3
2021-04-09	1,656.38	1,656.38	1,656.38	1,656.38	16
2021-04-08	1,644.71	1,644.71	1,644.71	1,644.71	0
2021-04-07	1,644.71	1,644.71	1,644.71	1,644.71	2
2021-04-06	1,650.00	1,650.00	1,650.00	1,650.00	8
2021-04-01	1,611.40	1,611.40	1,611.40	1,611.40	0
2021-03-31	1,611.40	1,611.40	1,611.40	1,611.40	116
2021-03-30	1,638.40	1,638.40	1,638.40	1,638.40	0
2021-03-29	1,638.40	1,638.40	1,638.40	1,638.40	0
2021-03-26	1,638.40	1,638.40	1,638.40	1,638.40	5
2021-03-25	1,637.00	1,637.00	1,637.00	1,637.00	36
2021-03-24	1,629.83	1,629.83	1,629.83	1,629.83	3
2021-03-23	1,631.69	1,631.69	1,631.69	1,631.69	6
2021-03-22	1,643.60	1,643.60	1,643.60	1,643.60	0
2021-03-19	1,643.60	1,643.60	1,643.60	1,643.60	1
2021-03-18	1,639.60	1,639.60	1,639.60	1,639.60	0
2021-03-17	1,639.60	1,639.60	1,639.60	1,639.60	0
2021-03-16	1,639.60	1,639.60	1,639.60	1,639.60	0
2021-03-15	1,639.60	1,639.60	1,639.60	1,639.60	1
2021-03-12	1,621.62	1,621.62	1,621.62	1,621.62	2
2021-03-11	1,608.86	1,608.86	1,608.86	1,608.86	0
2021-03-10	1,608.86	1,608.86	1,608.86	1,608.86	0
2021-03-09	1,608.86	1,608.86	1,608.86	1,608.86	13
2021-03-08	1,602.80	1,602.80	1,602.80	1,602.80	263
2021-03-05	1,651.00	1,651.00	1,651.00	1,651.00	0
2021-03-04	1,651.00	1,651.00	1,651.00	1,651.00	0
2021-03-03	1,651.00	1,651.00	1,651.00	1,651.00	0
2021-03-02	1,651.00	1,651.00	1,651.00	1,651.00	0
2021-03-01	1,651.00	1,651.00	1,651.00	1,651.00	2
2021-02-26	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-02-25	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-02-24	1,710.60	1,710.60	1,710.60	1,710.60	0
2021-02-23	1,710.60	1,710.60	1,710.60	1,710.60	110
2021-02-22	1,701.20	1,701.20	1,701.20	1,701.20	2
2021-02-19	1,690.40	1,690.40	1,690.40	1,690.40	2
2021-02-18	1,696.81	1,696.81	1,696.81	1,696.81	0
2021-02-17	1,696.81	1,696.81	1,696.81	1,696.81	14
2021-02-16	1,731.32	1,731.32	1,731.32	1,731.32	0
2021-02-15	1,731.32	1,731.32	1,731.32	1,731.32	28
2021-02-12	1,756.44	1,756.44	1,756.44	1,756.44	0
2021-02-11	1,756.44	1,756.44	1,756.44	1,756.44	2
2021-02-10	1,744.56	1,744.56	1,744.56	1,744.56	1
2021-02-09	1,736.22	1,736.22	1,736.22	1,736.22	8
2021-02-08	1,729.11	1,729.11	1,729.11	1,729.11	26
2021-02-05	1,713.20	1,713.20	1,713.20	1,713.20	39
2021-02-04	1,767.00	1,767.00	1,767.00	1,767.00	0
2021-02-03	1,767.00	1,767.00	1,767.00	1,767.00	0
2021-02-02	1,767.00	1,767.00	1,767.00	1,767.00	0
2021-02-01	1,767.00	1,767.00	1,767.00	1,767.00	1
2021-01-29	1,763.20	1,763.20	1,763.20	1,763.20	2
2021-01-28	1,749.08	1,749.08	1,749.08	1,749.08	0
2021-01-27	1,749.08	1,749.08	1,749.08	1,749.08	2
2021-01-26	1,756.80	1,756.80	1,756.80	1,756.80	0
2021-01-25	1,756.80	1,756.80	1,756.80	1,756.80	0
2021-01-22	1,756.80	1,756.80	1,756.80	1,756.80	4
2021-01-21	1,770.13	1,770.13	1,770.13	1,770.13	0
2021-01-20	1,770.13	1,770.13	1,770.13	1,770.13	2
2021-01-19	1,737.00	1,737.00	1,737.00	1,737.00	0
2021-01-18	1,737.00	1,737.00	1,737.00	1,737.00	1
2021-01-15	1,760.40	1,760.40	1,760.40	1,760.40	1
2021-01-14	1,750.20	1,750.20	1,750.20	1,750.20	2
2021-01-13	1,763.18	1,763.18	1,763.18	1,763.18	2
2021-01-12	1,766.30	1,766.30	1,766.30	1,766.30	0
2021-01-11	1,766.30	1,766.30	1,766.30	1,766.30	7
2021-01-08	1,837.39	1,837.39	1,837.39	1,837.39	0
2021-01-07	1,837.39	1,837.39	1,837.39	1,837.39	0
2021-01-06	1,837.39	1,837.39	1,837.39	1,837.39	5
2021-01-05	1,845.40	1,845.40	1,845.40	1,845.40	6
2021-01-04	1,841.80	1,841.80	1,841.80	1,841.80	3
2020-12-31	1,769.14	1,769.14	1,769.14	1,769.14	0
2020-12-30	1,769.14	1,769.14	1,769.14	1,769.14	9
2020-12-29	1,773.40	1,773.40	1,773.40	1,773.40	0
2020-12-24	1,773.40	1,773.40	1,773.40	1,773.40	0
2020-12-23	1,773.40	1,773.40	1,773.40	1,773.40	61
2020-12-22	1,788.80	1,788.80	1,788.80	1,788.80	0
2020-12-21	1,788.80	1,788.80	1,788.80	1,788.80	1
2020-12-18	1,793.08	1,793.08	1,793.08	1,793.08	2
2020-12-17	1,760.80	1,760.80	1,760.80	1,760.80	0
2020-12-16	1,760.80	1,760.80	1,760.80	1,760.80	3
2020-12-15	1,733.20	1,733.20	1,733.20	1,733.20	0
2020-12-14	1,733.20	1,733.20	1,733.20	1,733.20	65
2020-12-11	1,750.02	1,750.02	1,750.02	1,750.02	3
2020-12-10	1,751.38	1,751.38	1,751.38	1,751.38	0
2020-12-09	1,751.38	1,751.38	1,751.38	1,751.38	30
2020-12-08	1,738.20	1,738.20	1,738.20	1,738.20	0
2020-12-07	1,738.20	1,738.20	1,738.20	1,738.20	2
2020-12-04	1,745.60	1,745.60	1,745.60	1,745.60	66
2020-12-03	1,716.40	1,716.40	1,716.40	1,716.40	0
2020-12-02	1,716.40	1,716.40	1,716.40	1,716.40	147
2020-12-01	1,716.40	1,716.40	1,716.40	1,716.40	46
2020-11-30	1,684.20	1,684.20	1,684.20	1,684.20	2,642
2020-11-27	1,695.40	1,695.40	1,695.40	1,695.40	224
2020-11-26	1,713.00	1,713.00	1,713.00	1,713.00	0
2020-11-25	1,713.00	1,713.00	1,713.00	1,713.00	0
2020-11-24	1,713.00	1,713.00	1,713.00	1,713.00	3
2020-11-23	1,774.00	1,774.00	1,774.00	1,774.00	5
2020-11-20	1,784.00	1,784.00	1,784.00	1,784.00	0
2020-11-19	1,784.00	1,784.00	1,784.00	1,784.00	0
2020-11-18	1,784.00	1,784.00	1,784.00	1,784.00	2
2020-11-17	1,796.80	1,796.80	1,796.80	1,796.80	0
2020-11-16	1,796.80	1,796.80	1,796.80	1,796.80	1
2020-11-13	1,781.00	1,781.00	1,781.00	1,781.00	0
2020-11-12	1,781.00	1,781.00	1,781.00	1,781.00	0
2020-11-11	1,781.00	1,781.00	1,781.00	1,781.00	1
2020-11-10	1,851.60	1,851.60	1,851.60	1,851.60	0
2020-11-09	1,851.60	1,851.60	1,851.60	1,851.60	0
2020-11-06	1,851.60	1,851.60	1,851.60	1,851.60	1
2020-11-05	1,798.00	1,798.00	1,798.00	1,798.00	0
2020-11-04	1,798.00	1,798.00	1,798.00	1,798.00	34
2020-11-03	1,789.60	1,789.60	1,789.60	1,789.60	0
2020-11-02	1,789.60	1,789.60	1,789.60	1,789.60	1
2020-10-30	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-29	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-28	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-27	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-26	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-23	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-22	1,812.89	1,812.89	1,812.89	1,812.89	0
2020-10-21	1,812.89	1,812.89	1,812.89	1,812.89	2
2020-10-20	1,817.80	1,817.80	1,817.80	1,817.80	0
2020-10-16	1,818.73	1,818.73	1,818.73	1,818.73	24
2020-10-15	1,800.37	1,800.37	1,800.37	1,800.37	0
2020-10-14	1,800.37	1,800.37	1,800.37	1,800.37	1
2020-10-13	1,826.80	1,826.80	1,826.80	1,826.80	0
2020-10-12	1,826.80	1,826.80	1,826.80	1,826.80	2,002
2020-10-09	1,820.40	1,820.40	1,820.40	1,820.40	29
2020-10-08	1,805.20	1,805.20	1,805.20	1,805.20	30
2020-10-07	1,805.20	1,805.20	1,805.20	1,805.20	0
2020-10-06	1,805.20	1,805.20	1,805.20	1,805.20	0
2020-10-05	1,805.20	1,805.20	1,805.20	1,805.20	2
2020-10-02	1,808.80	1,808.80	1,808.80	1,808.80	394
2020-10-01	1,812.02	1,812.02	1,812.02	1,812.02	5
2020-09-30	1,788.08	1,788.08	1,788.08	1,788.08	395
2020-09-29	1,766.20	1,766.20	1,766.20	1,766.20	0
2020-09-28	1,766.20	1,766.20	1,766.20	1,766.20	2
2020-09-25	1,792.20	1,792.20	1,792.20	1,792.20	0
2020-09-24	1,792.20	1,792.20	1,792.20	1,792.20	0
2020-09-23	1,792.20	1,792.20	1,792.20	1,792.20	17
2020-09-22	1,822.25	1,822.25	1,822.25	1,822.25	0
2020-09-21	1,822.25	1,822.25	1,822.25	1,822.25	13
2020-09-18	1,849.40	1,849.40	1,849.40	1,849.40	0
2020-09-17	1,849.40	1,849.40	1,849.40	1,849.40	0
2020-09-16	1,849.40	1,849.40	1,849.40	1,849.40	0
2020-09-15	1,849.40	1,849.40	1,849.40	1,849.40	0
2020-09-14	1,849.40	1,849.40	1,849.40	1,849.40	3
2020-09-11	1,834.90	1,834.90	1,834.90	1,834.90	0
2020-04-03	1,513.67	1,513.67	1,513.67	1,513.67	0
2020-04-02	1,513.67	1,513.67	1,513.67	1,513.67	0
2020-04-01	1,513.67	1,513.67	1,513.67	1,513.67	0

Share	Price	Change
Gunsynd (GUN)	0.215	79.17%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Zenova Grp (ZED)	2.20	15.79%

Share	Price	Change
Petrofac (PFC)	15.74	-29.42%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,119,246,088
Supply@me Cap (SYME)	0.0275	265,722,263
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	170,465,891
Cap-xx (CPX)	0.0815	158,900,355