0MR6.L Share History

0MR6.L Share Price history. The following table shows end-of-day data 0MR6 historical share prices for 0MR6.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.

0MR6.L
Share Price 0MR6.L
Charts 0MR6.L
Trades 0MR6.L
History Compare
0MR6.L 0MR6.L
Share News 0MR6.L
RNS 0MR6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-01-30	554.40	554.40	541.80	551.50	755,808
2024-01-29	560.70	565.80	549.20	553.20	435,963
2024-01-26	554.60	567.20	542.00	567.20	466,392
2024-01-25	544.60	557.10	533.20	557.10	339,121
2024-01-24	542.30	553.70	531.00	547.70	186,918
2024-01-23	537.40	544.20	525.00	544.20	130,252
2024-01-22	534.30	540.40	522.40	534.60	511,493
2024-01-19	528.30	528.30	515.80	528.30	860,526
2024-01-18	532.00	532.00	520.20	525.60	2,618,190
2024-01-17	550.80	550.80	532.70	532.70	603,773
2024-01-16	558.40	558.50	546.20	558.50	120,039
2024-01-15	559.30	561.80	547.40	561.80	1,891,881
2024-01-12	554.20	560.00	543.00	560.00	1,853,801
2024-01-11	555.40	555.40	544.00	555.40	124,512
2024-01-10	558.70	558.70	546.80	552.40	159,642
2024-01-09	558.90	558.90	547.20	556.90	338,050
2024-01-08	555.60	557.60	543.40	557.60	1,266,156
2024-01-05	554.60	554.60	543.00	551.60	201,405
2024-01-04	551.40	559.10	540.00	559.10	1,124,444
2024-01-03	559.60	559.90	547.00	553.20	8,607
2024-01-02	567.40	567.50	555.60	561.40	55,346
2024-01-01	566.70	566.70	566.70	566.70	0
2023-12-29	565.90	566.70	553.80	566.70	22,332
2023-12-28	567.90	569.60	555.60	569.60	78,043
2023-12-27	562.20	566.00	549.80	566.00	72,294
2023-12-26	561.90	561.90	561.90	561.90	0
2023-12-25	561.90	561.90	561.90	561.90	0
2023-12-22	562.40	562.40	550.80	561.90	674,245
2023-12-21	553.00	562.80	541.00	562.80	139,859
2023-12-20	550.50	557.80	539.00	557.80	61,900
2023-12-19	549.40	562.60	537.20	550.20	78,793
2023-12-18	545.30	547.80	533.00	547.80	87,704
2023-12-15	547.70	547.70	536.00	543.10	556,997
2023-12-14	549.70	556.60	537.60	550.30	1,126,110
2023-12-13	553.60	553.60	541.00	545.80	819,479
2023-12-12	552.70	552.70	539.20	552.70	396,184
2023-12-11	551.50	551.50	540.00	551.20	99,296
2023-12-08	551.50	551.50	540.40	551.50	85,875
2023-12-07	546.10	552.60	533.80	552.60	68,071
2023-12-06	540.30	546.30	528.80	546.30	262,216
2023-12-05	542.90	542.90	529.40	542.90	112,672
2023-12-04	545.10	545.10	533.80	545.10	142,562
2023-12-01	546.40	546.40	534.40	545.20	795,061
2023-11-30	533.60	539.50	522.20	539.50	457,996
2023-11-29	537.00	537.00	525.60	537.00	131,076
2023-11-28	547.70	547.70	535.00	535.00	141,984
2023-11-27	552.90	552.90	540.20	551.90	115,719
2023-11-24	557.50	557.50	545.80	550.50	93,829
2023-11-23	549.10	555.40	537.20	555.40	289,123
2023-11-22	550.60	550.60	539.00	550.60	742,124
2023-11-21	545.40	551.50	531.80	551.30	362,223
2023-11-20	546.10	551.50	534.20	551.50	810,748
2023-11-17	536.10	547.60	524.40	547.60	64,134
2023-11-16	535.10	535.10	521.80	535.10	144,109
2023-11-15	535.50	541.90	523.40	536.20	126,192
2023-11-14	528.80	539.60	517.40	539.60	1,388,745
2023-11-13	523.80	528.50	512.60	528.50	551,772
2023-11-10	527.30	527.30	515.40	527.30	1,329,507
2023-11-09	520.30	532.30	508.60	532.30	145,631
2023-11-08	523.50	523.50	512.60	523.20	124,328
2023-11-07	510.50	521.70	499.60	521.70	482,417
2023-11-06	508.95	508.95	497.10	508.95	521,353
2023-11-03	499.35	510.40	488.70	510.40	1,100,806
2023-11-02	479.75	495.25	469.20	495.25	119,066
2023-11-01	483.85	483.85	471.80	481.50	1,142,428
2023-10-31	475.25	485.20	465.50	485.20	136,466
2023-10-30	473.60	473.60	463.00	469.35	138,343
2023-10-27	453.15	474.15	443.00	469.35	702,876
2023-10-26	432.75	453.20	423.50	448.35	1,130,105
2023-10-25	425.80	425.80	416.60	420.95	360,541
2023-10-24	426.95	426.95	416.70	425.20	777,283
2023-10-23	429.15	429.15	419.50	424.00	1,112,930
2023-10-20	426.55	432.15	416.30	432.15	373,335
2023-10-19	431.75	431.75	422.10	432.60	2,338,548
2023-10-18	432.60	432.60	423.50	432.60	69,821
2023-10-17	439.15	439.15	429.90	434.35	44,577
2023-10-16	438.40	438.40	429.20	438.40	77,615
2023-10-13	445.00	445.00	431.80	436.05	304,032
2023-10-12	450.45	455.05	441.00	449.90	2,571,469
2023-10-11	444.65	444.65	434.90	444.45	65,481
2023-10-10	454.35	454.35	443.45	443.45	863,159
2023-10-09	448.15	448.15	437.90	442.15	816,909
2023-10-06	442.65	447.90	433.00	447.90	366,219
2023-10-05	439.20	439.20	428.40	439.20	204,403
2023-10-04	428.10	439.15	419.00	439.15	780,423
2023-10-03	420.85	427.80	411.10	427.80	892,828
2023-10-02	430.95	432.40	422.10	423.40	210,038
2023-09-29	430.25	435.05	419.50	435.05	677,875
2023-09-28	439.85	439.85	428.15	428.15	814,801
2023-09-27	440.80	441.60	429.80	431.35	167,070
2023-09-26	444.30	449.30	433.20	442.75	138,734
2023-09-25	447.40	448.40	437.60	447.90	1,495,082
2023-09-22	438.10	445.15	429.00	445.15	1,731,377
2023-09-21	444.40	444.40	434.70	439.10	167,835
2023-09-20	443.30	448.75	433.20	448.75	296,082
2023-09-19	450.75	450.75	441.40	442.10	282,114
2023-09-18	453.30	453.50	443.50	453.25	1,757,722
2023-09-15	452.70	458.75	442.40	453.70	561,268
2023-09-14	457.50	458.00	446.10	451.70	29,896
2023-09-13	456.50	459.65	445.90	454.50	554,574
2023-09-12	469.90	475.05	460.00	464.75	76,572
2023-09-11	472.45	472.85	461.30	470.40	277,040
2023-09-08	468.50	472.95	457.60	470.95	93,207
2023-09-07	454.95	467.60	443.60	464.95	141,694
2023-09-06	461.10	465.00	450.80	463.55	20,267
2023-09-05	455.95	463.85	446.70	462.80	243,468
2023-09-04	447.90	458.15	438.30	458.15	827,791
2023-09-01	446.60	447.50	437.00	447.50	172,120
2023-08-31	451.25	451.25	441.40	449.95	771,105
2023-08-30	458.85	460.05	449.30	452.40	596,887
2023-08-29	460.25	460.25	450.30	460.25	366,778
2023-08-28	459.10	459.10	459.10	459.10	0
2023-08-25	455.50	460.60	445.90	459.10	17,664
2023-08-24	450.65	460.40	441.00	456.90	3,251
2023-08-23	447.75	450.95	438.10	449.10	99,909
2023-08-22	450.25	451.60	439.00	447.65	146,560
2023-08-21	457.90	457.90	447.90	449.95	77,286
2023-08-18	458.00	458.00	447.90	452.40	34,897
2023-08-17	470.55	470.55	458.25	458.30	22,771
2023-08-16	477.50	477.50	466.70	475.20	29,819
2023-08-15	490.35	490.35	477.90	479.05	25,731
2023-08-14	489.00	492.50	478.80	486.25	8,314
2023-08-11	503.45	504.00	490.85	492.30	31,826
2023-08-10	494.60	509.90	483.20	507.90	101,223
2023-08-09	494.65	500.60	484.30	500.60	227,294
2023-08-08	488.65	495.85	476.50	494.65	254,515
2023-08-07	491.65	492.00	480.90	487.20	12,184
2023-08-04	499.45	499.45	486.60	489.15	45,640
2023-08-03	500.55	500.55	489.50	496.55	159,578
2023-08-02	505.05	505.05	493.10	500.60	20,367
2023-08-01	509.90	509.90	497.80	508.00	55,172
2023-07-31	509.80	514.00	497.80	514.00	73,518
2023-07-28	512.60	515.10	500.20	513.80	60,352
2023-07-27	512.00	515.20	501.00	514.00	77,655
2023-07-26	507.45	510.30	496.30	509.20	30,315
2023-07-25	504.10	511.40	492.00	511.40	31,724
2023-07-24	506.55	506.55	495.10	504.05	86,404
2023-07-21	504.45	508.55	492.70	504.65	90,642
2023-07-20	503.50	510.70	492.40	505.55	51,815
2023-07-19	501.80	504.25	491.20	504.25	40,200
2023-07-18	493.10	498.45	482.40	498.45	18,171
2023-07-17	492.70	493.35	480.60	491.95	68,007
2023-07-14	495.65	495.65	484.30	493.70	95,038
2023-07-13	488.70	494.20	478.20	494.20	27,975
2023-07-12	485.65	488.20	473.60	488.20	217,042
2023-07-11	477.30	483.20	466.60	483.20	47,628
2023-07-10	478.75	478.75	468.50	478.75	189,551
2023-07-07	480.35	480.35	470.40	478.65	85,408
2023-07-06	474.95	483.75	464.90	478.70	780,148
2023-07-05	479.90	479.90	469.40	479.90	364,880
2023-07-04	476.00	476.00	466.00	476.00	99,056
2023-07-03	473.30	474.40	463.50	474.40	285,092
2023-06-30	473.70	478.30	463.90	478.30	804,421
2023-06-29	472.55	473.40	462.20	473.40	213,942
2023-06-28	470.10	476.00	460.50	476.00	655,706
2023-06-27	469.60	469.65	459.80	469.65	1,326,452
2023-06-26	475.55	475.55	465.70	470.60	285,757
2023-06-23	471.85	477.80	461.20	477.80	319,552
2023-06-22	484.00	484.00	471.90	473.10	146,688
2023-06-21	499.10	499.10	483.25	483.25	181,064
2023-06-20	502.70	502.70	491.20	500.50	751,654
2023-06-19	509.80	509.80	499.00	504.15	689,737
2023-06-16	509.80	509.80	498.80	509.80	194,715
2023-06-15	508.30	508.90	497.40	508.90	817,455
2023-06-14	508.60	508.60	498.20	508.60	273,215
2023-06-13	505.35	506.65	494.90	506.65	205,188
2023-06-12	504.45	504.45	493.70	503.35	405,235
2023-06-09	513.60	513.60	502.50	502.50	203,915
2023-06-08	512.80	512.80	502.20	512.80	317,950
2023-06-07	525.10	525.10	513.80	513.80	566,230
2023-06-06	523.70	528.30	511.80	528.30	125,049
2023-06-05	514.40	514.40	514.40	514.40	0
2023-06-02	508.60	514.40	497.40	514.40	1,292,372
2023-06-01	508.35	508.35	496.70	505.95	1,750,233
2023-05-31	516.00	516.00	504.80	508.60	368,678
2023-05-30	528.80	528.80	517.80	521.60	264,211
2023-05-29	530.20	530.20	530.20	530.20	0
2023-05-26	525.20	530.20	514.00	530.20	38,246
2023-05-25	533.90	534.20	522.00	528.10	89,637
2023-05-24	537.80	537.80	526.40	530.00	33,357
2023-05-23	542.50	543.20	531.20	537.30	399,739
2023-05-22	548.80	548.80	536.50	542.00	269,606
2023-05-19	540.50	540.50	540.50	540.50	0
2023-05-18	540.50	540.50	540.50	540.50	0
2023-05-17	546.00	546.00	534.20	540.50	32,020
2023-05-16	547.00	547.00	535.60	537.60	81,233
2023-05-15	535.70	549.30	523.80	549.30	70,489
2023-05-12	531.20	531.70	519.80	531.70	81,617
2023-05-11	521.30	527.50	510.20	527.50	40,698
2023-05-10	521.00	521.00	509.80	520.30	33,992
2023-05-09	520.00	520.00	509.00	520.00	15,571
2023-05-08	515.70	515.70	515.70	515.70	0
2023-05-05	515.70	515.70	515.70	515.70	0
2023-05-04	518.70	518.70	507.80	515.70	665,336
2023-05-03	522.30	522.30	511.20	522.30	369,348
2023-05-02	529.60	529.60	518.20	523.40	28,360
2023-05-01	526.50	526.50	526.50	526.50	0
2023-04-28	526.50	526.50	514.60	526.50	321,430
2023-04-27	538.40	538.40	521.40	521.40	42,707
2023-04-26	550.60	557.30	533.70	533.70	27,985
2023-04-25	554.50	554.50	542.40	553.50	85,313
2023-04-24	549.60	549.60	538.40	549.60	66,203
2023-04-21	544.00	544.00	531.80	544.00	155,684
2023-04-20	542.90	542.90	530.20	542.90	60,045
2023-04-19	546.20	548.00	534.60	547.20	9,151
2023-04-18	526.90	545.70	515.00	545.70	77,013
2023-04-17	513.10	523.90	502.00	523.90	24,940
2023-04-14	514.80	514.80	503.40	513.90	62,496
2023-04-13	518.50	518.80	506.60	512.40	485,515
2023-04-12	513.30	513.40	501.60	512.40	44,509
2023-04-11	509.10	516.60	498.20	511.10	103,592
2023-04-10	507.15	507.15	507.15	507.15	0
2023-04-07	507.15	507.15	507.15	507.15	0
2023-04-06	507.15	507.15	507.15	507.15	0
2023-04-05	517.00	517.80	505.40	507.15	593,052
2023-04-04	518.20	519.00	507.40	519.00	124,359
2023-04-03	519.30	519.30	507.60	517.90	143,479
2023-03-31	519.70	525.50	509.00	525.50	108,380
2023-03-30	515.10	521.00	503.80	521.00	79,429
2023-03-29	508.15	514.10	497.10	514.10	268,902
2023-03-28	515.60	515.60	504.80	510.10	325,911
2023-03-27	511.20	516.70	500.60	515.00	158,776
2023-03-24	507.05	512.40	494.90	512.40	105,432
2023-03-23	510.30	511.80	499.40	511.80	80,443
2023-03-22	500.60	509.40	490.00	509.40	151,928
2023-03-21	506.35	506.35	495.10	499.00	73,167
2023-03-20	495.15	507.75	484.50	502.40	279,217
2023-03-17	499.80	508.70	489.00	493.00	176,428
2023-03-16	493.20	501.30	481.40	501.30	409,256
2023-03-15	489.30	489.30	479.30	489.15	57,116
2023-03-14	481.60	488.05	471.70	488.05	65,718
2023-03-13	493.55	493.55	482.80	482.80	128,080
2023-03-10	496.90	498.45	484.60	492.65	58,453
2023-03-09	486.70	497.35	476.00	497.35	99,609
2023-03-08	494.25	494.25	483.50	488.90	152,695
2023-03-07	493.75	499.70	483.10	494.55	261,139
2023-03-06	501.50	501.60	491.00	496.30	135,146
2023-03-03	498.95	498.95	488.10	498.95	108,556
2023-03-02	494.05	494.05	483.70	493.90	58,325
2023-03-01	488.60	496.65	478.40	496.65	648,543
2023-02-28	491.10	491.10	480.20	484.95	82,107
2023-02-27	490.25	490.25	479.90	490.25	386,896
2023-02-24	498.50	498.50	487.60	491.80	231,501
2023-02-23	501.90	501.90	491.60	501.90	21,135
2023-02-22	497.20	497.20	486.80	497.20	4,664
2023-02-21	498.05	498.05	487.30	498.05	30,587
2023-02-20	500.20	500.20	489.80	500.15	29,694
2023-02-17	503.55	503.55	492.70	498.05	19,284
2023-02-16	503.55	503.55	493.30	503.25	50,476
2023-02-15	493.45	498.75	483.10	498.75	41,947
2023-02-14	491.70	497.10	481.40	492.15	155,303
2023-02-13	493.60	493.60	481.80	493.60	143,452
2023-02-10	508.50	508.50	492.40	492.40	36,808
2023-02-09	519.80	519.80	508.40	508.40	60,561
2023-02-08	516.20	524.70	504.80	524.70	23,567
2023-02-07	520.50	520.50	507.80	517.50	146,540
2023-02-06	525.60	526.00	513.80	519.80	95,991
2023-02-03	511.00	522.50	500.00	522.50	212,880
2023-02-02	508.60	514.20	498.20	514.20	281,987
2023-02-01	504.75	507.45	493.90	507.45	176,322
2023-01-31	505.65	505.75	494.90	505.15	26,384
2023-01-30	497.10	504.85	485.20	504.85	88,014
2023-01-27	500.80	500.80	490.20	495.30	43,622
2023-01-26	503.00	508.30	492.40	497.80	45,458
2023-01-25	501.25	501.25	488.90	498.85	203,321
2023-01-24	503.85	504.65	493.30	499.20	735,235
2023-01-23	499.25	501.70	488.70	501.70	137,132
2023-01-20	499.65	499.65	488.70	499.65	99,482
2023-01-19	498.70	498.70	488.00	498.70	560,919
2023-01-18	498.70	498.70	487.60	498.70	22,558
2023-01-17	500.90	500.90	490.20	500.90	15,484
2023-01-16	499.45	506.75	489.10	501.40	43,233
2023-01-13	496.35	507.15	485.70	501.50	20,039
2023-01-12	505.55	522.50	494.90	505.85	75,593
2023-01-11	501.60	512.90	490.60	512.90	62,550
2023-01-10	508.70	509.10	498.40	509.10	201,434
2023-01-09	492.30	511.10	481.80	511.10	243,925
2023-01-06	494.45	494.45	482.50	489.80	13,586
2023-01-05	506.45	506.45	492.65	492.65	48,922
2023-01-04	509.60	513.20	499.00	502.50	46,962
2023-01-03	507.25	507.25	496.50	507.25	48,569
2023-01-02	502.00	502.00	502.00	502.00	0
2022-12-30	499.85	502.00	488.90	502.00	26,263
2022-12-29	500.75	500.75	489.90	500.75	19,446
2022-12-28	502.70	502.70	492.40	502.70	16,299
2022-12-27	499.80	499.80	499.80	499.80	0
2022-12-26	499.80	499.80	499.80	499.80	0
2022-12-23	497.35	499.80	487.10	499.80	13,407
2022-12-22	507.05	512.50	496.30	496.90	18,667
2022-12-21	507.95	513.70	496.90	508.50	26,719
2022-12-20	505.75	511.60	494.90	511.60	222,864
2022-12-19	507.55	513.60	496.90	513.60	76,249
2022-12-16	518.80	518.80	507.20	512.50	125,213
2022-12-15	527.80	527.80	516.40	522.00	93,558
2022-12-14	534.10	539.80	522.40	534.20	177,198
2022-12-13	522.50	539.00	511.80	533.50	222,748
2022-12-12	587.90	603.90	511.00	528.30	511,616
2022-12-09	445.20	445.20	435.60	445.20	39,440
2022-12-08	450.75	450.75	441.20	444.70	53,375
2022-12-07	450.05	450.05	440.80	449.65	55,193
2022-12-06	445.10	454.35	435.80	454.15	125,467
2022-12-05	451.10	451.10	441.70	444.35	37,002
2022-12-02	446.45	451.20	437.10	451.20	59,593
2022-12-01	439.45	453.70	429.70	448.85	52,212
2022-11-30	438.65	438.65	429.20	438.65	19,519
2022-11-29	443.10	443.10	433.50	437.65	18,448
2022-11-28	436.75	441.60	427.60	441.60	70,761
2022-11-25	442.25	442.25	431.60	442.25	20,669
2022-11-24	437.75	442.35	428.40	442.35	51,557
2022-11-23	442.60	442.60	432.90	441.50	15,929
2022-11-22	438.55	442.10	428.90	442.10	25,104
2022-11-21	435.75	440.25	426.50	440.25	14,055
2022-11-18	431.00	435.00	422.00	435.00	34,830
2022-11-17	437.65	437.65	428.20	432.40	24,396
2022-11-16	439.20	440.60	429.50	435.75	33,568
2022-11-15	445.70	445.70	436.20	440.75	72,489
2022-11-14	450.75	450.75	441.30	449.95	34,490
2022-11-11	451.50	451.50	442.10	450.90	75,562
2022-11-10	425.95	448.80	416.90	448.80	23,618
2022-11-09	428.25	428.25	419.00	427.75	91,455
2022-11-08	422.80	426.70	413.70	426.70	33,401
2022-11-07	426.95	428.20	417.40	423.05	75,751
2022-11-04	419.65	432.35	410.90	427.75	98,261
2022-11-03	409.15	418.25	400.40	413.00	44,198
2022-11-02	411.25	411.25	402.50	410.60	29,935
2022-11-01	420.20	420.20	410.40	410.55	42,304
2022-10-31	424.55	424.55	415.55	415.55	36,840
2022-10-28	426.40	426.40	416.90	421.30	29,127
2022-10-27	435.45	435.45	426.20	426.20	17,943
2022-10-26	432.45	437.10	423.50	437.10	53,623
2022-10-25	422.80	431.80	413.80	431.80	26,839
2022-10-24	420.80	425.60	411.70	421.30	30,326
2022-10-21	425.60	425.60	416.30	420.60	20,928
2022-10-20	421.95	426.20	413.30	426.00	26,250
2022-10-19	425.25	426.85	416.50	426.85	212,301
2022-10-18	423.25	423.25	409.20	421.80	43,440
2022-10-17	414.35	423.10	405.60	423.10	51,300
2022-10-14	413.25	417.45	404.50	412.65	20,421
2022-10-13	418.70	418.70	396.75	405.15	119,066
2022-10-12	405.00	424.15	394.90	419.50	228,849
2022-10-11	372.75	372.75	361.20	361.20	64,866
2022-10-10	374.60	378.15	366.90	378.15	42,298
2022-10-07	381.45	385.60	373.30	377.85	126,437
2022-10-06	390.20	390.20	380.50	384.30	59,228
2022-10-05	393.50	393.50	384.70	388.65	38,332
2022-10-04	380.80	394.40	371.30	394.40	43,345
2022-10-03	374.20	377.50	366.20	377.50	288,691
2022-09-30	368.75	372.60	361.00	372.60	311,044
2022-09-29	376.70	376.70	367.30	371.80	42,996
2022-09-28	373.45	377.65	365.20	377.60	50,539
2022-09-27	384.20	384.20	375.70	379.50	12,605
2022-09-26	386.05	386.05	377.80	385.40	99,557
2022-09-23	382.15	385.75	374.40	385.75	16,531
2022-09-22	383.35	387.65	375.20	383.65	39,147
2022-09-21	380.65	384.75	372.60	384.75	352,089
2022-09-20	386.00	386.00	377.50	381.40	35,137
2022-09-19	387.35	387.35	387.35	387.35	0
2022-09-16	387.70	387.70	379.60	387.35	62,383
2022-09-15	405.10	405.10	395.10	395.10	81,083
2022-09-14	405.60	405.60	397.00	401.20	85,734
2022-09-13	427.60	432.25	414.00	414.00	55,140
2022-09-12	425.95	425.95	417.00	425.95	17,513
2022-09-09	422.05	427.75	412.10	427.75	37,201
2022-09-08	430.90	430.90	420.60	424.70	20,824
2022-09-07	423.45	423.45	414.60	423.45	59,435
2022-09-06	428.90	428.90	419.90	428.90	56,525
2022-09-05	432.15	432.15	422.70	431.65	6,465
2022-09-02	442.35	444.95	426.40	435.20	30,303
2022-09-01	429.35	429.35	419.40	423.60	26,900
2022-08-31	428.25	437.40	419.10	437.40	54,953
2022-08-30	429.85	434.15	421.10	429.60	41,053
2022-08-29	439.50	439.50	439.50	439.50	0
2022-08-26	449.50	449.50	439.50	439.50	14,520
2022-08-25	453.50	453.50	443.20	447.75	55,180
2022-08-24	447.55	453.35	437.10	448.60	90,336
2022-08-23	456.55	456.55	441.80	450.95	72,856
2022-08-22	467.15	467.15	456.10	460.85	25,642
2022-08-19	471.25	471.30	461.50	471.25	15,547
2022-08-18	476.25	476.25	465.70	473.30	39,091
2022-08-17	478.45	483.50	468.40	483.50	45,966
2022-08-16	484.35	485.00	474.40	474.40	45,950
2022-08-15	477.25	481.80	467.70	481.80	42,269
2022-08-12	473.25	479.10	462.80	479.10	52,092
2022-08-11	465.55	474.45	455.80	474.45	124,263
2022-08-10	458.30	461.85	447.80	461.85	49,738
2022-08-09	461.65	461.65	451.70	456.05	38,649
2022-08-08	452.80	463.05	443.00	458.35	102,498
2022-08-05	463.70	463.70	453.50	453.50	41,271
2022-08-04	462.30	467.40	451.80	462.60	55,453
2022-08-03	464.95	465.45	454.90	460.45	159,728
2022-08-02	474.05	474.05	463.70	468.45	60,103
2022-08-01	476.85	477.75	466.30	477.75	28,891
2022-07-29	469.60	485.40	458.70	480.25	59,340
2022-07-28	467.10	468.80	457.20	468.80	65,892
2022-07-27	469.40	469.40	459.60	469.40	64,327
2022-07-26	475.00	479.95	465.10	474.90	97,466
2022-07-25	468.10	478.15	458.00	478.05	145,996
2022-07-22	456.35	466.25	446.80	466.25	126,423
2022-07-21	448.15	453.15	438.50	453.15	55,495
2022-07-20	452.00	457.00	442.20	447.60	27,706
2022-07-19	448.85	454.25	439.10	454.25	31,018
2022-07-18	455.30	455.30	445.80	450.55	108,375
2022-07-15	452.35	452.35	441.90	450.15	40,920
2022-07-14	452.00	456.85	442.60	447.75	95,985
2022-07-13	464.60	464.60	449.55	454.15	68,896
2022-07-12	466.05	466.05	455.70	459.55	70,472
2022-07-11	472.25	477.45	462.50	467.70	147,477
2022-07-08	485.25	488.50	472.85	482.65	195,865
2022-07-07	526.50	526.50	477.60	487.45	309,560
2022-07-06	536.80	541.90	525.60	541.20	89,854
2022-07-05	530.30	542.70	519.00	537.20	69,141
2022-07-04	525.60	531.00	514.80	531.00	36,910
2022-07-01	513.80	529.20	501.00	529.20	42,278
2022-06-30	520.60	520.60	508.80	520.60	37,469
2022-06-29	520.30	524.90	509.40	524.90	34,714
2022-06-28	533.60	533.60	521.60	521.60	106,454
2022-06-27	527.80	537.60	516.00	537.60	81,323
2022-06-24	494.60	523.60	483.40	523.60	101,193
2022-06-23	482.10	492.90	471.80	492.90	93,579
2022-06-22	488.65	488.65	477.85	482.80	46,602
2022-06-21	487.05	489.15	474.90	489.15	19,308
2022-06-20	483.05	488.55	472.50	483.30	44,322
2022-06-17	476.40	486.90	465.30	481.95	60,572
2022-06-16	482.25	482.25	470.20	474.55	38,052
2022-06-15	475.85	486.00	466.30	486.00	85,830
2022-06-14	496.90	496.90	475.45	475.45	88,016
2022-06-13	484.70	495.45	474.30	495.45	171,191
2022-06-10	496.20	496.20	484.40	489.20	43,920
2022-06-09	506.05	506.05	493.50	493.50	46,271
2022-06-08	513.10	513.10	501.20	506.65	66,579
2022-06-07	510.40	511.00	499.80	505.35	47,423
2022-06-06	507.55	507.55	507.55	507.55	0
2022-06-03	507.55	507.55	507.55	507.55	0
2022-06-02	507.55	507.55	507.55	507.55	0
2022-06-01	520.20	520.20	502.30	507.55	109,511
2022-05-31	524.60	524.60	513.20	524.60	89,613
2022-05-30	524.70	529.60	513.80	528.30	51,110
2022-05-27	515.50	515.50	515.50	515.50	0
2022-05-26	515.50	515.50	515.50	515.50	0
2022-05-25	521.60	521.60	510.20	515.50	44,774
2022-05-24	520.60	520.60	509.60	519.70	55,903
2022-05-23	525.40	525.40	513.40	525.40	23,026
2022-05-20	511.20	521.60	500.40	521.60	38,586
2022-05-19	508.60	513.90	498.00	508.30	44,140
2022-05-18	532.50	534.40	517.50	517.50	102,125
2022-05-17	532.90	536.20	521.40	530.60	117,517
2022-05-16	527.20	528.20	515.20	527.90	89,286
2022-05-13	521.30	521.30	521.30	521.30	0
2022-05-12	522.50	522.50	505.85	521.30	62,112
2022-05-11	526.40	527.60	515.00	521.70	104,465
2022-05-10	515.50	537.20	504.40	526.00	50,680
2022-05-09	541.50	542.80	515.00	515.00	111,764
2022-05-06	559.90	559.90	542.20	542.20	98,639
2022-05-05	565.90	565.90	554.00	559.50	46,135
2022-05-04	549.80	561.80	538.00	561.50	165,339
2022-05-03	551.00	551.00	539.40	551.00	74,133
2022-05-02	551.50	551.50	551.50	551.50	0
2022-04-29	550.00	557.30	537.20	551.50	110,284
2022-04-28	542.20	548.40	530.80	548.40	43,781
2022-04-27	541.10	548.10	528.60	542.30	51,702
2022-04-26	541.60	541.60	529.40	541.60	79,319
2022-04-25	531.40	548.30	519.80	536.50	116,441
2022-04-22	538.10	545.30	525.60	539.70	110,971
2022-04-21	535.40	542.30	523.80	542.30	45,040
2022-04-20	535.50	535.70	523.60	535.10	52,796
2022-04-19	528.70	535.80	517.80	535.80	126,167
2022-04-18	529.50	529.50	529.50	529.50	0
2022-04-15	529.50	529.50	529.50	529.50	0
2022-04-14	529.50	529.50	529.50	529.50	0
2022-04-13	541.80	541.80	529.50	529.50	62,078
2022-04-12	537.60	544.20	525.40	544.20	184,013
2022-04-11	552.30	553.90	536.60	542.10	80,043
2022-04-08	555.20	555.20	543.20	549.30	113,463
2022-04-07	536.80	558.40	525.20	558.40	181,361
2022-04-06	544.40	547.80	524.50	536.60	206,505
2022-04-05	506.35	517.70	495.10	512.30	81,403
2022-04-04	500.70	500.80	490.00	500.80	33,013
2022-04-01	495.30	498.10	483.00	498.10	81,491
2022-03-31	494.20	499.70	483.60	494.80	44,137
2022-03-30	497.30	502.30	486.40	491.15	41,661
2022-03-29	490.35	502.30	478.10	497.20	29,945
2022-03-28	480.60	485.80	470.60	485.80	35,820
2022-03-25	483.50	484.95	473.20	474.50	207,737
2022-03-24	469.25	486.55	459.40	486.55	50,614
2022-03-23	484.85	490.40	474.40	484.95	65,726
2022-03-22	497.15	497.15	483.75	488.95	59,402
2022-03-21	498.85	498.85	488.30	493.45	79,603
2022-03-18	493.85	499.05	483.30	499.05	36,036
2022-03-17	493.90	493.90	483.20	493.90	53,597
2022-03-16	473.35	490.55	463.70	490.55	97,080
2022-03-15	476.15	476.15	465.85	470.35	48,835
2022-03-14	464.30	472.20	454.50	472.20	58,769
2022-03-11	476.95	476.95	459.85	463.50	162,631
2022-03-10	467.95	473.85	458.00	473.65	183,554
2022-03-09	469.15	469.15	457.90	467.75	156,151
2022-03-08	484.10	494.30	459.10	463.55	100,121
2022-03-07	474.90	491.15	463.20	491.10	114,809
2022-03-04	486.50	486.85	475.00	480.40	101,588
2022-03-03	481.10	488.05	469.10	488.05	97,177
2022-03-02	495.85	499.30	477.70	477.70	144,207
2022-03-01	484.85	500.50	474.90	500.50	186,038
2022-02-28	466.30	485.50	456.30	485.00	155,918
2022-02-25	473.45	475.60	463.40	470.50	131,813
2022-02-24	458.55	470.05	447.10	470.05	141,411
2022-02-23	469.50	475.25	459.30	475.25	189,845
2022-02-22	457.95	473.50	447.70	473.50	154,844
2022-02-21	461.35	466.25	451.60	460.50	55,073
2022-02-18	488.90	488.90	462.90	463.30	105,257
2022-02-17	493.90	494.30	481.60	487.70	57,727
2022-02-16	485.45	490.55	475.30	485.35	40,841
2022-02-15	476.70	481.60	466.80	481.60	86,607
2022-02-14	468.05	472.30	458.20	472.30	87,543
2022-02-11	479.65	479.65	466.05	475.40	111,143
2022-02-10	477.20	484.00	465.30	479.10	73,811
2022-02-09	476.70	476.70	464.80	475.50	39,023
2022-02-08	485.90	491.20	471.30	471.30	5,470
2022-02-07	489.85	489.85	477.75	482.65	388,231
2022-02-04	502.80	502.80	492.05	492.05	88,916
2022-02-03	520.50	520.50	503.75	503.75	48,316
2022-02-02	526.70	526.70	515.60	522.30	88,007
2022-02-01	532.40	538.30	521.20	526.00	82,875
2022-01-31	516.00	527.70	504.80	527.40	38,408
2022-01-28	509.00	514.20	497.40	514.20	13,722
2022-01-27	502.00	506.45	491.40	506.45	24,137
2022-01-26	514.10	514.90	503.40	509.60	23,043
2022-01-25	528.30	528.30	511.20	511.20	73,130
2022-01-24	551.20	551.20	526.80	526.80	17,093
2022-01-21	557.10	557.10	545.20	550.60	21,108
2022-01-20	553.10	559.40	541.20	553.70	102,970
2022-01-19	527.30	547.70	514.60	547.70	69,424
2022-01-18	541.50	541.50	529.70	529.70	42,021
2022-01-17	539.10	545.70	527.60	533.30	40,226
2022-01-14	543.40	549.70	531.20	531.20	95,350
2022-01-13	523.10	540.20	512.00	539.40	188,555
2022-01-12	508.00	508.10	497.40	508.10	51,848
2022-01-11	511.50	516.30	499.60	505.25	78,183
2022-01-10	522.80	522.80	509.60	509.60	29,617
2022-01-07	519.50	519.50	507.55	518.10	91,890
2022-01-06	527.30	527.30	514.80	520.20	84,634
2022-01-05	526.60	532.80	514.80	527.40	85,625
2022-01-04	532.60	532.60	519.40	524.50	31,080
2022-01-03	514.40	514.40	514.40	514.40	0
2021-12-31	514.40	514.40	514.40	514.40	0
2021-12-30	514.40	514.40	503.00	514.40	19,939
2021-12-29	515.40	515.40	504.60	515.40	55,090
2021-12-28	506.65	506.65	506.65	506.65	0
2021-12-27	506.65	506.65	506.65	506.65	0
2021-12-24	506.65	506.65	506.65	506.65	0
2021-12-23	506.65	506.65	496.10	506.65	9,748
2021-12-22	499.65	499.65	488.70	499.65	16,273
2021-12-21	503.15	503.15	492.50	503.05	20,587
2021-12-20	502.90	506.85	491.20	501.50	55,346
2021-12-17	505.85	505.85	495.10	505.85	30,351
2021-12-16	507.75	507.75	496.10	507.75	13,691
2021-12-15	504.95	504.95	494.30	497.90	30,550
2021-12-14	512.30	512.30	501.40	506.65	30,597
2021-12-13	509.00	509.90	498.40	509.90	54,650
2021-12-10	506.45	506.45	494.90	506.45	32,318
2021-12-09	512.20	512.20	501.60	512.20	23,365
2021-12-08	507.15	518.20	496.30	512.30	35,285
2021-12-07	503.95	503.95	493.10	503.95	35,033
2021-12-06	487.30	503.35	476.40	503.35	45,342
2021-12-03	495.25	495.25	483.70	484.00	130,586
2021-12-02	495.25	504.05	484.70	493.80	213,111
2021-12-01	489.10	493.60	478.85	493.60	234,944
2021-11-30	492.30	497.70	481.80	487.70	274,055
2021-11-29	505.75	505.75	494.85	494.85	90,941
2021-11-26	498.85	507.65	488.70	502.40	126,848
2021-11-25	500.90	510.50	490.60	505.05	54,390
2021-11-24	522.90	528.60	511.40	511.40	26,100
2021-11-23	532.20	532.20	520.80	526.60	34,495
2021-11-22	539.00	539.60	527.40	533.80	27,067
2021-11-19	530.40	536.20	519.40	536.20	20,034
2021-11-18	535.90	535.90	524.20	528.60	22,973
2021-11-17	540.70	540.70	529.00	534.30	10,351
2021-11-16	541.00	542.50	529.40	542.50	15,599
2021-11-15	534.50	538.80	523.60	538.80	20,246
2021-11-12	534.90	534.90	523.00	534.90	31,585
2021-11-11	533.10	533.10	521.80	532.70	36,509
2021-11-10	522.70	528.20	511.80	528.10	13,724
2021-11-09	521.70	521.70	510.80	521.70	13,941
2021-11-08	516.10	516.10	505.00	516.10	15,215
2021-11-05	535.50	535.50	516.80	516.80	19,339
2021-11-04	528.20	534.40	517.00	534.40	43,341
2021-11-03	518.70	529.70	508.00	524.50	14,588
2021-11-02	505.55	516.40	494.90	516.40	13,877
2021-11-01	514.00	514.00	503.35	503.35	25,826
2021-10-29	518.40	518.70	507.00	512.70	25,677
2021-10-28	517.60	517.60	505.40	516.10	13,746
2021-10-27	505.65	522.30	494.90	522.30	31,815
2021-10-26	506.95	506.95	496.10	506.45	74,227
2021-10-25	497.10	502.95	486.00	502.95	24,124
2021-10-22	501.40	501.40	491.00	495.30	14,658
2021-10-21	504.35	504.75	493.50	504.75	19,657
2021-10-20	496.15	506.75	485.70	506.75	44,947
2021-10-19	501.50	502.40	486.70	491.85	30,427
2021-10-18	492.50	497.50	482.60	497.50	72,632
2021-10-15	498.50	506.85	487.80	501.60	17,243
2021-10-14	525.10	529.50	491.20	496.05	65,680
2021-10-13	514.70	528.30	504.00	528.30	13,130
2021-10-12	502.40	513.60	491.80	513.60	12,252
2021-10-11	508.50	508.50	498.00	503.25	12,551
2021-10-08	522.00	522.00	505.05	510.10	27,224
2021-10-07	515.80	522.40	504.80	522.40	47,204
2021-10-06	512.70	512.70	502.20	512.60	5,152
2021-10-05	519.40	519.40	508.40	513.60	13,538
2021-10-04	516.60	522.40	505.20	522.40	13,388
2021-10-01	525.20	530.60	514.00	519.40	6,749
2021-09-30	537.80	538.40	526.20	531.70	25,288
2021-09-29	536.60	548.90	525.60	536.90	24,551
2021-09-28	542.30	542.30	531.00	539.50	200,081
2021-09-27	547.10	547.10	535.40	540.80	121,543
2021-09-24	561.40	562.10	549.60	550.30	13,346
2021-09-23	552.60	558.70	540.80	558.70	26,427
2021-09-22	550.40	550.40	538.40	550.40	34,342
2021-09-21	547.70	554.30	535.60	554.30	17,317
2021-09-20	538.30	544.80	527.00	544.80	51,006
2021-09-17	551.60	551.60	540.20	540.20	188,186
2021-09-16	548.70	548.70	537.40	548.70	24,734
2021-09-15	554.60	554.60	542.40	548.00	36,910
2021-09-14	555.20	555.20	543.80	554.40	14,181
2021-09-13	555.50	555.50	544.00	552.40	12,839
2021-09-10	557.50	557.50	545.80	551.30	32,259
2021-09-09	551.10	557.20	539.80	557.20	693,931
2021-09-08	544.70	550.50	533.40	550.50	3,450
2021-09-07	559.80	559.80	547.50	547.50	41,395
2021-09-06	560.40	560.40	548.80	560.40	44,433
2021-09-03	581.10	581.10	556.50	556.50	32,353
2021-09-02	583.70	583.70	571.60	583.70	14,171
2021-09-01	583.10	583.10	570.60	581.20	29,695
2021-08-31	581.50	581.50	569.60	581.50	7,355
2021-08-30	581.60	581.60	581.60	581.60	0
2021-08-27	583.20	583.20	570.00	581.60	3,933
2021-08-26	577.00	583.00	564.60	577.00	99,672
2021-08-25	589.40	589.40	577.10	577.10	29,669
2021-08-24	585.00	585.00	572.60	585.00	20,170
2021-08-23	582.70	582.70	570.60	582.70	6,172
2021-08-20	578.30	584.40	566.20	584.40	8,673
2021-08-19	573.60	573.60	560.00	573.60	22,500
2021-08-18	571.40	575.50	559.00	575.50	1,462
2021-08-17	572.90	573.60	560.80	567.70	8,425
2021-08-16	572.30	572.30	560.40	572.30	5,712
2021-08-13	574.90	574.90	562.00	574.90	10,424
2021-08-12	572.30	572.30	560.40	572.30	23,371
2021-08-11	579.90	579.90	567.60	573.30	31,927
2021-08-10	573.10	579.70	560.40	579.70	23,010
2021-08-09	566.60	572.60	554.80	572.60	12,606
2021-08-06	564.20	564.20	552.00	564.20	12,050
2021-08-05	563.80	570.20	551.80	563.90	17,241
2021-08-04	565.20	565.20	553.00	564.20	16,184
2021-08-03	566.00	566.30	553.80	566.20	13,185
2021-08-02	563.90	563.90	552.20	563.90	17,799
2021-07-30	552.10	563.20	540.60	563.20	54,333
2021-07-29	554.70	554.70	542.20	554.70	14,284
2021-07-28	548.50	555.30	537.00	549.60	11,749
2021-07-27	546.80	546.80	535.40	546.70	3,857
2021-07-26	553.10	553.10	541.60	546.70	15,621
2021-07-23	553.00	553.00	541.00	553.00	81,393
2021-07-22	553.60	553.60	542.00	552.20	41,734
2021-07-21	551.50	556.40	539.40	556.40	17,463
2021-07-20	555.50	555.50	543.40	549.00	76,195
2021-07-19	547.20	557.20	535.60	557.20	14,417
2021-07-16	549.00	549.00	537.20	542.70	25,584
2021-07-15	552.30	552.30	540.80	552.30	48,483
2021-07-14	551.20	551.20	539.80	551.20	55,278
2021-07-13	550.10	550.10	538.80	549.10	82,209
2021-07-12	556.70	560.90	545.20	549.60	8,420
2021-07-09	569.20	569.30	557.60	562.80	87,434
2021-07-08	603.30	603.30	561.70	567.60	15,757
2021-07-07	591.80	598.80	579.40	598.80	17,291
2021-07-06	579.60	592.40	566.80	592.40	53,186
2021-07-05	581.90	581.90	569.00	581.90	12,835
2021-07-02	578.30	586.60	566.00	580.40	30,933
2021-07-01	569.40	576.70	556.20	576.70	16,012
2021-06-30	570.40	572.40	558.60	566.40	19,711
2021-06-29	571.00	572.30	558.80	572.30	30,074
2021-06-28	567.00	567.00	555.40	567.00	14,099
2021-06-25	570.50	570.50	558.60	570.50	3,383
2021-06-24	567.30	567.30	555.40	566.90	86,840
2021-06-23	583.70	583.70	569.40	569.40	2,633
2021-06-22	569.60	569.60	557.80	569.60	145,730
2021-06-21	573.10	573.10	561.00	566.60	51,651
2021-06-18	571.60	577.90	559.40	571.80	28,137
2021-06-17	568.80	568.80	556.00	565.60	19,322
2021-06-16	561.20	567.20	549.60	567.20	161,953
2021-06-15	561.80	561.80	550.00	561.80	18,429
2021-06-14	558.70	565.30	547.00	559.40	14,378
2021-06-11	559.20	559.20	547.60	559.20	121,244
2021-06-10	559.20	559.20	547.40	559.20	121,573
2021-06-09	558.70	558.70	547.00	558.70	129,065
2021-06-08	553.40	553.60	542.20	553.60	21,593
2021-06-07	547.00	547.00	535.20	547.00	14,462
2021-06-04	547.20	547.20	535.60	547.20	14,041
2021-06-03	545.50	545.50	534.20	544.60	22,224
2021-06-02	549.80	556.00	538.00	544.60	19,092
2021-06-01	546.10	552.50	534.20	552.50	14,850
2021-05-31	548.60	548.60	548.60	548.60	0
2021-05-28	546.00	548.60	534.60	548.60	12,005
2021-05-27	560.90	560.90	547.60	547.60	14,155
2021-05-26	560.60	566.60	548.80	560.80	95,299
2021-05-25	556.20	557.00	544.00	557.00	23,312
2021-05-24	553.70	553.70	553.70	553.70	6,800
2021-05-21	553.70	553.90	541.60	553.70	43,363
2021-05-20	551.10	552.00	540.00	552.00	14,959
2021-05-19	534.90	545.60	524.00	545.60	86,695
2021-05-18	546.70	548.60	535.40	537.20	100,838
2021-05-17	555.10	556.70	543.40	556.70	126,348
2021-05-14	549.00	549.00	549.00	549.00	0
2021-05-13	549.00	549.00	549.00	549.00	0
2021-05-12	543.00	549.00	531.40	549.00	8,772
2021-05-11	551.50	551.50	539.10	539.10	22,402
2021-05-10	558.10	558.10	546.20	558.10	36,234
2021-05-07	561.80	561.80	550.00	561.80	34,221
2021-05-06	574.10	574.10	562.40	567.70	37,360
2021-05-05	571.70	571.70	558.40	571.70	35,075
2021-05-04	586.40	586.40	567.20	573.20	33,898
2021-05-03	569.00	569.00	569.00	569.00	0
2021-04-30	569.00	569.00	569.00	569.00	1,036
2021-04-29	568.90	569.40	557.40	569.00	22,594
2021-04-28	569.10	569.10	556.80	568.40	14,961
2021-04-27	564.50	570.20	553.00	570.10	24,523
2021-04-26	568.30	568.30	556.00	561.70	18,596
2021-04-23	570.30	570.30	558.60	569.90	40,844
2021-04-22	560.60	572.40	549.00	566.10	10,634
2021-04-21	557.40	557.40	545.20	557.40	26,376
2021-04-20	554.10	554.10	542.40	553.70	63,612
2021-04-19	557.70	569.00	546.20	556.90	21,181
2021-04-16	580.00	580.00	560.80	560.80	44,123
2021-04-15	608.00	615.40	568.40	580.60	236,140
2021-04-14	603.50	609.90	591.00	596.50	36,887
2021-04-13	599.10	599.10	586.20	599.10	26,878
2021-04-12	609.80	609.80	597.00	603.20	19,482
2021-04-09	584.20	608.50	571.60	608.50	73,054
2021-04-08	571.20	584.00	558.40	584.00	54,145
2021-04-07	577.50	577.50	564.40	570.20	38,589
2021-04-06	582.40	583.30	568.80	576.40	72,965
2021-04-05	578.70	578.70	578.70	578.70	0
2021-04-02	578.70	578.70	578.70	578.70	0
2021-04-01	578.70	578.70	578.70	578.70	0
2021-03-31	567.60	578.70	556.00	578.70	54,341
2021-03-30	572.90	572.90	560.20	572.00	21,741
2021-03-29	552.10	575.50	540.40	575.50	73,210
2021-03-26	561.60	561.60	544.00	549.40	90,583
2021-03-25	560.20	566.60	548.20	560.80	49,672
2021-03-24	568.30	568.30	556.60	562.40	136,726
2021-03-23	568.90	568.90	557.20	568.10	50,154
2021-03-22	557.80	565.10	544.80	565.10	31,399
2021-03-19	557.20	563.30	545.60	557.50	56,890
2021-03-18	560.10	560.10	543.00	555.00	117,046
2021-03-17	560.80	560.80	548.80	556.70	140,722
2021-03-16	558.70	558.70	547.20	558.70	24,303
2021-03-15	553.00	558.90	541.60	558.90	112,759
2021-03-12	554.30	554.30	543.20	552.00	80,399
2021-03-11	550.20	553.40	535.80	553.40	73,226
2021-03-10	536.10	546.30	524.40	546.30	162,431
2021-03-09	526.70	532.70	515.20	532.70	54,991
2021-03-08	521.80	526.10	505.20	526.10	51,276
2021-03-05	519.30	524.70	508.40	518.50	87,983
2021-03-04	514.90	519.30	504.00	519.30	89,104
2021-03-03	526.00	526.90	509.80	509.80	97,525
2021-03-02	520.60	524.20	508.40	524.20	104,433
2021-03-01	534.80	541.60	518.70	518.70	35,766
2021-02-26	517.30	528.50	506.20	528.50	182,602
2021-02-25	526.80	526.80	514.40	519.50	34,015
2021-02-24	527.60	538.50	516.60	521.90	61,902
2021-02-23	540.50	540.50	522.30	527.50	25,755
2021-02-22	546.20	546.20	534.20	539.30	37,163
2021-02-19	558.60	558.60	546.20	551.20	44,352
2021-02-18	568.10	568.10	555.20	561.00	73,840
2021-02-17	568.10	569.20	556.00	569.20	14,957
2021-02-16	569.00	575.70	557.00	569.60	45,542
2021-02-15	576.30	576.30	563.40	569.10	57,843
2021-02-12	559.40	571.20	547.60	571.20	74,017
2021-02-11	561.20	561.20	549.60	558.70	99,206
2021-02-10	562.90	562.90	549.60	561.30	58,752
2021-02-09	565.70	566.10	552.60	565.30	57,516
2021-02-08	566.10	566.10	554.00	566.10	170,324
2021-02-05	573.20	573.20	561.20	566.90	50,648
2021-02-04	570.80	570.80	556.80	569.10	117,957
2021-02-03	567.50	573.40	555.40	573.40	54,671
2021-02-02	568.00	568.30	553.80	565.80	132,721
2021-02-01	565.90	565.90	551.80	564.40	7,620
2021-01-29	552.20	552.20	539.80	552.20	27,070
2021-01-28	547.60	551.80	535.00	551.80	10,381
2021-01-27	563.50	563.50	544.90	550.20	12,068
2021-01-26	562.60	568.30	551.20	562.60	12,531
2021-01-25	533.50	559.90	520.80	559.90	123,139
2021-01-22	534.60	535.70	523.40	530.00	60,149
2021-01-21	548.10	548.10	535.60	535.60	90,994
2021-01-20	558.00	558.00	545.70	545.70	92,497
2021-01-19	571.90	571.90	557.60	557.60	84,184
2021-01-18	561.10	579.00	549.00	573.00	15,225
2021-01-15	578.10	579.10	549.20	566.30	80,789
2021-01-14	588.70	595.20	576.20	576.70	67,596
2021-01-13	613.40	626.90	600.00	607.80	91,400
2021-01-12	625.60	626.10	606.40	612.60	72,250
2021-01-11	615.50	615.50	602.20	615.50	59,394
2021-01-08	613.90	621.30	600.00	614.20	67,754
2021-01-07	613.50	629.10	599.20	616.10	121,818
2021-01-06	619.60	619.80	607.00	613.40	74,597
2021-01-05	635.60	635.80	615.70	615.70	9,146
2021-01-04	628.00	637.30	614.60	637.30	45,826
2021-01-01	631.70	631.70	631.70	631.70	0
2020-12-31	631.70	631.70	631.70	631.70	0
2020-12-30	631.70	631.70	617.40	631.70	1,463
2020-12-29	627.50	634.20	614.40	634.20	2,687
2020-12-28	624.00	624.00	624.00	624.00	0
2020-12-25	624.00	624.00	624.00	624.00	0
2020-12-24	624.00	624.00	624.00	624.00	0
2020-12-23	633.00	633.00	617.60	624.00	1,446
2020-12-22	629.20	629.20	615.80	629.20	53,507
2020-12-21	622.40	628.50	609.80	622.00	103,213
2020-12-18	607.30	615.30	593.20	615.30	76,365
2020-12-17	611.60	611.60	598.00	611.60	22,971
2020-12-16	608.30	608.30	595.40	608.30	34,520
2020-12-15	605.10	605.30	592.00	605.30	30,568
2020-12-14	611.80	611.80	598.00	610.40	14,514
2020-12-11	607.60	607.60	593.80	607.60	11,357
2020-12-10	613.40	613.50	600.00	612.40	11,109
2020-12-09	616.90	617.00	603.60	609.60	22,930
2020-12-08	606.20	613.20	593.00	613.20	62,613
2020-12-07	603.10	603.10	589.40	603.10	5,182
2020-12-04	600.10	600.10	587.20	600.10	43,224
2020-12-03	611.30	611.70	598.60	598.60	38,084
2020-12-02	612.90	619.80	599.80	607.20	52,054
2020-12-01	617.10	617.10	602.80	615.50	71,254
2020-11-30	609.40	615.60	596.80	608.60	196,626
2020-11-27	605.10	605.10	592.00	605.10	13,339
2020-11-26	597.10	603.60	584.20	603.60	58,691
2020-11-25	608.40	608.40	593.20	593.20	4,459
2020-11-24	621.90	621.90	608.00	608.00	2,357
2020-11-23	649.30	649.30	629.10	629.10	66,920
2020-11-20	648.90	648.90	635.00	648.90	56,812
2020-11-19	626.20	658.10	610.60	651.00	28,948
2020-11-18	652.40	652.40	637.60	652.40	37,330
2020-11-17	658.50	658.50	644.00	650.60	6,751
2020-11-16	653.10	653.10	639.20	652.50	20,148
2020-11-13	658.60	658.60	644.40	651.30	10,018
2020-11-12	652.10	658.20	638.20	658.20	9,482
2020-11-11	639.60	654.20	626.20	654.20	33,046
2020-11-10	651.40	651.40	636.60	643.20	5,389
2020-11-09	687.00	687.00	630.50	643.50	10,536
2020-11-06	683.90	683.90	668.80	675.80	22,414
2020-11-05	683.50	684.70	669.20	684.70	12,065
2020-11-04	647.30	676.50	633.00	676.50	5,728
2020-11-03	647.30	651.40	632.80	651.40	1,882
2020-11-02	648.80	648.80	634.60	641.60	42,892
2020-10-30	662.20	662.60	647.60	648.40	14,971
2020-10-29	649.40	663.80	635.00	663.80	30,215
2020-10-28	666.10	666.10	637.20	650.40	26,858
2020-10-27	651.90	668.30	638.80	668.30	4,362
2020-10-26	653.30	653.30	637.40	653.30	28,866
2020-10-23	658.30	658.30	643.80	655.90	19,424
2020-10-22	657.50	657.50	643.60	657.50	18,402
2020-10-21	671.10	671.10	656.20	662.80	53,846
2020-10-20	664.70	678.70	651.00	664.90	14,630
2020-10-16	654.20	662.70	639.00	662.70	33,674
2020-10-15	653.50	658.20	632.20	651.20	21,046
2020-10-14	652.30	660.60	637.80	653.80	15,811
2020-10-13	650.00	657.60	636.00	650.50	36,910
2020-10-12	653.20	653.20	639.60	645.30	78,567
2020-10-09	646.80	650.10	633.00	649.30	38,863
2020-10-08	632.10	650.20	600.60	650.20	155,929
2020-10-07	668.30	668.30	653.20	668.30	113,408
2020-10-06	684.60	684.80	670.30	670.30	94,465
2020-10-05	681.50	681.50	666.60	681.50	3,564
2020-10-02	677.30	677.30	660.40	674.60	113,189
2020-10-01	699.20	699.80	681.80	684.60	130,189
2020-09-30	703.90	703.90	689.20	703.90	55,644
2020-09-29	694.90	704.40	680.80	704.40	5,794
2020-09-28	691.50	699.30	668.60	699.30	70,657
2020-09-25	678.00	678.00	662.60	678.00	55,208
2020-09-24	683.90	683.90	669.40	676.20	29,576
2020-09-23	692.20	692.20	678.00	684.90	123,120
2020-09-22	702.30	702.30	679.50	693.10	4,844
2020-09-21	712.40	712.40	696.80	704.00	9,600
2020-09-18	705.80	705.80	691.00	705.80	47,411
2020-09-17	697.80	697.80	680.80	697.80	43,672
2020-09-16	697.50	706.10	681.20	699.00	16,648
2020-09-15	695.80	696.60	679.00	695.60	57,686
2020-09-14	697.80	697.80	681.80	697.80	1,368
2020-09-11	688.40	695.70	674.20	695.70	1,000
2020-09-10	700.50	700.60	685.00	694.20	258
2020-09-09	684.80	694.70	669.40	694.20	785
2020-09-08	699.20	699.20	681.80	681.80	611
2020-09-07	686.70	698.80	669.60	698.80	4
2020-09-04	702.50	703.00	681.00	681.00	1,222
2020-09-03	721.30	722.10	704.60	713.30	629
2020-09-02	716.70	718.10	698.80	717.40	35,112
2020-09-01	715.80	715.80	700.80	715.80	7,648
2020-08-28	715.50	715.70	691.00	705.80	445
2020-08-27	709.70	718.00	694.20	710.60	58,905
2020-08-26	695.50	710.20	680.20	710.20	5,484
2020-08-25	712.20	712.20	695.60	698.70	945
2020-08-24	718.00	725.70	701.80	725.70	4,269
2020-08-21	717.00	717.00	700.80	717.00	3,690
2020-08-20	716.00	716.10	700.00	716.10	341
2020-08-19	717.70	717.70	700.80	717.70	3,658
2020-08-18	717.60	719.50	699.80	718.90	480
2020-08-17	714.90	715.80	697.60	715.80	323
2020-08-14	717.80	717.80	701.60	717.80	228
2020-08-13	714.90	722.50	699.80	715.10	1,955
2020-08-12	711.60	711.60	684.10	710.20	4,034
2020-08-11	722.50	722.50	705.40	712.50	1,279
2020-08-10	712.20	719.50	694.40	719.50	606
2020-08-07	697.70	713.20	683.00	713.20	190,062
2020-08-06	706.70	707.80	690.40	699.30	2,233
2020-08-05	703.90	703.90	689.20	703.40	731
2020-08-04	717.00	718.90	689.60	703.80	37,201
2020-08-03	715.60	715.60	699.80	715.60	11,607
2020-07-31	721.50	729.70	705.80	722.20	7,265
2020-07-30	723.40	723.40	707.60	718.60	91
2020-07-29	718.60	718.60	702.80	718.60	6,158
2020-07-28	720.80	722.70	706.00	721.30	6,885
2020-07-27	720.50	727.60	704.40	727.60	780
2020-07-24	713.00	722.00	696.60	722.00	427
2020-07-23	726.20	726.20	710.80	717.90	665
2020-07-22	727.90	727.90	712.40	719.70	506
2020-07-21	721.20	729.40	705.60	729.40	37,715
2020-07-20	704.30	719.70	689.00	700.50	966
2020-07-17	707.10	708.40	692.00	700.50	46
2020-07-16	706.10	706.10	690.20	706.10	1,013
2020-07-15	710.30	710.30	695.00	710.30	976
2020-07-14	703.70	703.70	687.40	703.30	0
2020-07-13	698.80	706.70	683.80	706.70	878
2020-07-10	695.30	701.10	678.00	701.10	99
2020-07-09	702.50	702.50	686.60	702.50	71
2020-07-08	701.10	702.80	683.60	702.00	24
2020-07-07	697.40	706.10	681.20	698.40	845
2020-07-06	695.60	695.60	681.20	695.60	2,930
2020-07-03	688.50	696.30	673.20	696.30	304
2020-07-02	706.20	706.20	676.20	689.70	928
2020-07-01	681.00	689.00	666.00	689.00	86
2020-06-30	676.90	684.30	662.40	684.30	118,053
2020-06-29	681.50	681.50	666.40	687.30	472
2020-06-26	694.20	694.70	679.40	688.80	2,917
2020-06-25	683.30	688.80	666.80	688.50	2,071
2020-06-24	688.50	688.50	673.20	688.50	586
2020-06-23	681.40	689.60	666.40	689.60	316
2020-06-22	683.50	683.50	669.40	683.50	136
2020-06-19	673.00	679.30	659.00	679.30	19,727
2020-06-18	667.60	667.60	653.20	667.60	1,224
2020-06-17	663.20	663.20	647.60	660.70	1,409
2020-06-16	663.90	671.60	649.40	664.90	89,540
2020-06-15	658.40	662.20	642.60	655.50	2,067
2020-06-12	651.00	663.60	634.80	656.80	3,274
2020-06-11	658.00	672.40	643.80	658.40	5,996
2020-06-10	661.10	667.30	647.00	659.20	5,958
2020-06-09	623.30	630.50	609.60	630.50	2,288
2020-06-08	618.50	618.50	600.40	612.90	939
2020-06-05	618.50	618.50	618.50	618.50	0
2020-06-04	618.50	625.10	605.60	618.50	13,365
2020-06-03	631.20	631.30	617.60	617.70	2,095
2020-06-02	653.00	653.00	628.20	628.20	3,686
2020-06-01	653.50	653.50	653.50	653.50	0
2020-05-29	637.90	653.50	623.00	653.50	5,788
2020-05-28	645.10	645.10	630.20	645.10	10,656
2020-05-27	656.30	656.30	634.40	640.70	41,314
2020-05-26	657.60	657.60	642.20	655.60	4,432
2020-05-21	640.50	640.50	640.50	640.50	0
2020-05-20	648.00	648.00	634.20	640.50	5,815
2020-05-19	640.90	646.20	627.20	646.20	622
2020-05-18	638.10	638.10	622.20	638.10	1,154
2020-05-15	637.00	637.00	622.40	635.40	963
2020-05-14	639.00	639.00	618.80	631.90	11,907
2020-05-13	627.70	641.20	613.20	641.20	5,721
2020-05-12	623.20	630.50	608.80	630.50	1,561
2020-05-11	617.00	630.50	603.60	630.50	427
2020-05-07	601.90	609.40	588.40	609.40	8,704
2020-05-06	585.60	605.90	571.40	599.10	451
2020-05-05	596.40	596.40	583.40	583.40	427
2020-05-04	593.20	593.80	580.40	593.80	317
2020-05-01	584.10	600.70	571.40	600.70	16,743
2020-04-30	593.20	596.10	579.40	593.40	15,658
2020-04-29	593.80	596.70	564.20	593.40	52,315
2020-04-28	603.20	603.20	589.20	589.20	4,473
2020-04-27	605.40	605.40	592.60	605.40	9,003
2020-04-24	602.30	602.40	588.00	601.40	18,523
2020-04-23	590.90	604.00	577.80	604.00	15,418
2020-04-22	597.70	597.70	584.90	584.90	50,099
2020-04-21	594.80	594.80	581.80	593.40	15,075
2020-04-20	589.30	597.00	575.40	597.00	376
2020-04-17	594.30	594.30	581.90	588.20	6,351
2020-04-16	550.00	586.70	538.00	580.90	85,790
2020-04-15	538.10	538.10	525.10	525.10	5,892
2020-04-09	506.45	506.45	506.45	506.45	0
2020-04-08	514.30	514.30	503.60	506.45	43,455
2020-04-07	517.00	517.00	504.80	509.60	1,748
2020-04-06	514.80	514.90	504.20	506.05	11,161
2020-04-03	506.95	506.95	495.70	505.75	64
2020-04-03	506.95	506.95	495.70	506.05	7,781
2020-04-02	512.80	505.75	505.75	505.75	300,578
2020-04-02	512.80	512.80	500.60	505.25	181,560
2020-04-01	498.40	505.25	505.25	505.25	1,668
2020-04-01	498.40	505.25	488.00	510.80	45
2020-03-31	504.20	510.80	492.20	510.80	3,523
2020-03-31	504.20	510.80	492.20	500.15	1,626
2020-03-30	494.40	500.15	483.20	500.15	3,005
2020-03-30	494.40	500.15	483.20	490.65	247
2020-03-28	480.65	490.65	480.65	490.65	0
2020-03-27	480.65	490.65	470.60	490.65	22,164
2020-03-26	478.95	491.30	467.00	491.30	84
2020-03-25	484.60	496.90	465.50	470.00	15
2020-03-24	466.90	480.05	455.70	451.85	27,291
2020-03-23	440.00	458.00	429.00	465.45	2,823
2020-03-20	494.50	494.50	473.30	478.15	398
2020-03-19	508.30	508.30	478.15	478.15	1,453
2020-03-18	479.55	498.20	453.05	475.35	49
2020-03-17	441.00	475.55	430.00	475.35	27,708
2020-03-16	418.50	439.85	408.70	435.40	39,953
2020-03-13	456.85	466.55	446.90	454.65	237
2020-03-12	466.05	472.00	454.40	485.85	386
2020-03-11	493.70	493.70	476.10	487.20	327
2020-03-10	476.20	497.25	465.20	487.20	1,216
2020-03-09	469.25	485.15	459.00	470.20	448
2020-03-06	489.00	489.50	478.20	489.25	9,594
2020-03-05	505.55	505.55	489.00	494.10	20,755
2020-03-04	504.45	510.20	494.30	505.05	35,248
2020-03-03	502.80	502.80	491.20	492.40	28,965
2020-03-02	492.75	502.85	480.50	492.40	18,106
2020-02-28	472.05	488.65	460.60	486.40	5,127
2020-02-27	501.60	502.20	486.40	486.40	414
2020-02-26	502.70	506.95	491.60	516.20	8,274
2020-02-25	527.80	527.90	516.20	524.70	29,773
2020-02-24	534.60	534.60	523.40	547.50	17,025
2020-02-21	541.00	547.50	529.20	547.50	844
2020-02-20	556.80	562.80	545.00	545.60	12,105
2020-02-19	548.40	548.40	536.20	548.40	261,747
2020-02-18	545.60	545.60	534.20	545.60	928
2020-02-17	546.90	546.90	535.20	546.00	803
2020-02-14	525.50	541.70	514.60	541.70	10,941
2020-02-13	517.60	522.90	507.00	522.90	1,565
2020-02-12	517.90	517.90	506.60	517.90	7,630
2020-02-11	508.80	514.60	497.80	514.60	793
2020-02-10	511.20	511.20	500.60	505.75	1,731
2020-02-07	511.10	511.10	500.00	511.10	215
2020-02-06	514.70	514.70	504.00	509.30	819
2020-02-05	508.05	513.80	497.10	513.80	96,510
2020-02-04	502.20	507.25	491.80	507.25	2,858
2020-02-03	499.10	499.10	488.40	499.00	564
2020-01-31	499.15	504.55	488.70	504.55	1,753
2020-01-30	489.25	494.65	478.70	494.65	1,391
2020-01-29	491.45	491.50	480.70	491.20	3,246
2020-01-28	492.90	492.90	482.55	487.40	11,150
2020-01-27	504.95	504.95	493.90	493.90	1,162
2020-01-24	509.70	509.70	498.00	509.70	4,270
2020-01-23	514.10	514.10	502.60	502.60	8,843
2020-01-22	518.90	518.90	507.80	513.10	3,708
2020-01-21	503.65	517.10	492.90	517.10	9,099
2020-01-20	498.50	508.90	488.00	503.75	17,833
2020-01-17	489.00	497.55	478.30	497.55	3,526
2020-01-16	491.15	498.45	480.50	497.75	46,002
2020-01-15	501.20	506.55	480.75	501.80	44,160
2020-01-14	530.90	530.90	519.60	530.90	11,791
2020-01-13	516.50	527.90	505.60	527.90	3,874
2020-01-10	521.00	521.00	509.80	521.00	191
2020-01-09	514.20	520.20	503.00	519.00	9,792
2020-01-08	519.10	519.10	507.35	507.35	17,473
2020-01-07	520.80	526.70	509.40	526.70	46,996
2020-01-06	525.60	525.60	514.60	519.80	501
2020-01-03	526.50	526.50	515.00	526.50	659
2020-01-02	530.60	531.00	518.80	530.50	1,642
2019-12-31	529.70	529.70	529.70	529.70	0
2019-12-30	536.10	536.30	524.00	529.70	1,585
2019-12-27	537.00	537.00	525.20	536.50	7,136
2019-12-24	531.90	531.90	531.90	531.90	0
2019-12-23	531.90	531.90	520.20	531.90	49,413
2019-12-20	527.90	527.90	516.40	527.90	68,742
2019-12-19	523.60	523.60	512.80	523.60	4,873
2019-12-18	528.10	528.10	516.60	528.10	50,771
2019-12-17	537.70	537.70	526.00	526.00	388,384
2019-12-16	525.10	536.90	513.60	536.90	97,911
2019-12-13	524.70	524.70	513.80	524.20	7,590
2019-12-12	522.10	522.10	510.20	522.10	1,043
2019-12-11	524.40	524.40	512.80	523.90	1,684
2019-12-10	525.90	525.90	514.80	525.80	1,163
2019-12-09	532.50	532.50	521.40	532.50	687
2019-12-06	525.20	525.20	513.40	522.20	73,847
2019-12-05	522.40	522.40	511.60	521.40	1,449
2019-12-04	515.70	521.40	504.80	521.40	6,083
2019-12-03	512.60	515.30	500.20	515.30	1,289
2019-12-02	516.00	520.70	503.40	515.30	4,174
2019-11-29	513.20	513.20	502.20	513.20	7,645
2019-11-28	513.30	513.30	502.60	513.30	951
2019-11-27	521.70	521.70	510.20	515.50	2,294
2019-11-26	509.30	520.40	498.80	520.40	1,048
2019-11-25	507.45	507.45	496.10	507.45	777
2019-11-22	506.65	506.65	495.90	506.65	2,233
2019-11-21	508.50	508.50	497.80	508.50	76,651
2019-11-20	511.50	511.50	500.60	511.00	288
2019-11-19	516.40	516.40	505.40	516.40	11,779
2019-11-18	513.40	518.80	502.80	518.80	2,397
2019-11-15	517.50	517.50	506.60	511.90	1,132
2019-11-14	522.40	522.40	511.60	521.90	48,152
2019-11-13	524.60	524.60	513.20	522.40	3,676
2019-11-12	528.00	528.00	516.60	527.80	893
2019-11-11	529.80	531.10	518.40	525.40	127
2019-11-08	529.30	529.30	518.40	529.30	23,639
2019-11-07	531.10	531.10	520.20	525.50	17,986
2019-11-06	534.50	534.50	523.20	528.70	681
2019-11-05	530.20	536.30	519.00	536.30	2,563
2019-11-04	528.10	528.10	516.60	528.10	726
2019-11-01	522.20	533.40	510.60	533.40	1,605
2019-10-31	520.40	526.10	504.80	515.20	7,701
2019-10-30	515.20	516.60	502.40	516.60	6,453
2019-10-29	520.00	520.00	508.60	520.00	8,273
2019-10-28	520.60	520.60	509.60	520.60	459
2019-10-25	521.50	521.50	509.40	521.00	1,630
2019-10-24	521.40	521.40	508.40	519.80	3,625
2019-10-23	519.40	525.30	508.60	519.80	800
2019-10-22	520.50	520.50	509.60	520.50	627
2019-10-21	527.20	527.50	514.60	520.70	5,242
2019-10-18	543.60	543.60	526.60	526.60	5,290
2019-10-17	545.80	545.80	534.40	545.80	1,022
2019-10-16	554.00	554.00	542.20	547.80	607
2019-10-15	544.50	550.40	533.00	550.40	1,193
2019-10-14	520.60	543.60	509.20	543.20	19,673
2019-10-11	526.60	526.60	514.00	519.20	2,030
2019-10-10	514.00	527.10	498.80	525.10	26,394
2019-10-09	580.30	580.30	562.20	579.60	11,684
2019-10-08	578.30	584.60	565.40	578.70	977
2019-10-07	574.00	580.00	562.00	573.80	463
2019-10-04	578.60	585.20	566.00	573.00	1,683
2019-10-03	572.70	573.80	559.80	573.80	1,028
2019-10-02	591.00	591.00	558.20	569.80	5,185
2019-10-01	583.50	590.60	570.20	590.60	7,044
2019-09-30	589.50	589.50	577.20	583.10	4,388
2019-09-27	585.50	585.50	572.60	585.50	15,235
2019-09-26	576.30	582.90	564.00	582.90	2,520
2019-09-25	587.10	587.30	563.00	574.90	3,053
2019-09-24	579.30	586.30	566.40	586.30	3,931
2019-09-23	580.20	581.90	563.60	575.60	11,483
2019-09-20	563.20	569.20	550.80	569.20	1,873
2019-09-19	560.10	565.70	548.80	565.70	1,931
2019-09-18	574.70	574.70	561.40	567.00	12,029
2019-09-17	562.40	576.00	548.80	576.00	63,277
2019-09-16	568.70	568.70	557.00	562.70	59,607
2019-09-13	574.80	574.80	563.00	568.80	684
2019-09-12	587.40	587.40	563.40	575.00	1,336
2019-09-11	576.10	583.50	564.00	583.50	12,449
2019-09-10	582.70	582.70	566.80	572.80	991
2019-09-09	588.90	589.00	576.00	582.30	27,823
2019-09-06	584.50	584.50	572.20	584.50	45,200
2019-09-05	583.90	583.90	571.00	582.70	25,421
2019-09-04	569.10	576.40	556.80	576.40	202
2019-09-03	570.40	570.40	557.80	563.60	2
2019-09-02	569.10	575.70	556.40	569.40	9,182
2019-08-30	568.50	568.50	556.60	568.50	49,357
2019-08-29	548.40	565.40	536.80	546.40	75,076
2019-08-28	553.00	553.10	535.20	546.40	59
2019-08-27	548.60	548.60	531.80	548.30	14,089
2019-08-23	558.10	558.10	543.40	555.60	1,619
2019-08-22	549.00	555.60	537.40	555.60	2,978
2019-08-21	545.90	552.10	534.20	552.10	534
2019-08-20	543.50	543.50	531.00	543.50	1,320
2019-08-19	553.50	553.50	535.80	547.10	1,858
2019-08-16	536.50	549.30	524.40	549.30	608
2019-08-15	535.60	538.70	521.60	537.60	22,211
2019-08-14	548.40	548.40	525.60	536.60	44,758
2019-08-13	542.60	549.70	529.80	549.10	629
2019-08-12	549.50	556.80	538.00	545.30	7,628
2019-08-09	560.40	561.80	548.80	555.40	31,848
2019-08-08	574.00	574.00	560.60	560.60	2,991
2019-08-07	579.60	579.60	566.60	572.40	355
2019-08-06	574.30	581.60	560.80	581.60	6,615
2019-08-05	586.10	586.10	572.90	572.90	1,148
2019-08-02	595.70	595.70	582.80	588.80	1,823
2019-08-01	589.20	601.80	576.60	595.40	1,763
2019-07-31	605.60	605.60	592.40	592.40	1,208
2019-07-30	608.70	608.70	595.80	608.70	2,951
2019-07-29	603.30	609.40	591.00	609.40	1,160
2019-07-26	598.00	598.00	584.20	597.50	23,838
2019-07-25	597.70	599.00	582.80	599.00	202,582
2019-07-24	601.30	601.30	588.60	601.30	1,914
2019-07-23	592.90	599.60	580.20	599.60	24,197
2019-07-22	588.40	588.40	574.60	588.40	41,704
2019-07-19	587.70	588.50	573.80	587.80	10,757
2019-07-18	585.90	585.90	573.40	585.90	11,000
2019-07-17	593.60	593.60	580.60	593.60	7,988
2019-07-16	595.60	595.60	583.20	595.60	30,127
2019-07-15	602.10	602.10	588.60	594.80	11,930
2019-07-12	593.60	600.00	581.20	600.00	10,023
2019-07-11	592.80	600.10	579.20	593.30	21,742
2019-07-10	601.40	601.40	588.00	589.90	10,135
2019-07-09	608.50	615.20	595.80	602.50	4,855
2019-07-08	617.80	617.80	598.80	617.40	1,331
2019-07-05	644.40	644.40	618.60	618.60	59,157
2019-07-04	648.90	648.90	633.60	648.90	3,223
2019-07-03	631.40	652.20	617.40	652.20	4,183
2019-07-02	631.80	631.80	615.20	628.40	10,839
2019-07-01	623.80	637.10	610.60	629.90	6,955
2019-06-28	623.20	628.80	603.60	615.90	17,365
2019-06-27	621.40	636.30	590.40	629.20	20,630
2019-06-26	727.30	727.30	711.40	726.60	21,442
2019-06-25	729.40	731.20	713.60	730.00	57,788
2019-06-24	738.40	747.10	722.20	739.40	1,308
2019-06-21	750.30	750.30	733.60	750.70	1,468
2019-06-20	758.20	758.20	742.40	750.70	3,529
2019-06-19	744.60	744.60	729.00	744.60	6,335
2019-06-18	731.80	747.00	716.60	747.00	6,070
2019-06-17	723.60	732.10	650.00	731.20	2,251
2019-06-14	734.20	735.10	719.40	735.10	4,735
2019-06-13	747.50	747.50	731.80	731.80	3,188
2019-06-12	729.60	737.50	714.40	737.50	2,119
2019-06-11	730.50	730.90	714.20	729.40	3,556
2019-06-10	729.80	729.80	729.80	729.80	0
2019-06-07	732.30	732.30	715.20	729.80	4,333
2019-06-06	721.80	730.40	705.00	730.40	4,953
2019-06-05	695.40	695.40	695.40	695.40	0
2019-06-04	718.30	718.30	695.40	695.40	1,625
2019-06-03	702.50	716.80	687.40	716.80	1,516
2019-05-31	701.00	701.00	701.00	701.00	0
2019-05-30	701.00	701.00	701.00	701.00	0
2019-05-29	716.60	717.20	700.00	701.00	3,885
2019-05-28	715.20	715.20	698.60	715.20	1,029
2019-05-24	713.60	713.60	697.60	713.60	14,230
2019-05-23	722.40	723.10	705.60	714.30	12,133
2019-05-22	715.20	728.20	697.40	728.20	9,704
2019-05-21	716.60	716.60	700.60	716.60	6,010

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030