IntegraFin Holdings Share History

IntegraFin Holdings Share Price history. The following table shows end-of-day data IHP historical share prices for IntegraFin Holdings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-03	300.00	308.00	300.00	306.00	370,549
2024-05-02	298.00	303.00	297.00	299.00	830,364
2024-05-01	305.00	305.00	294.50	299.50	130,765
2024-04-30	301.00	308.00	300.00	300.00	550,946
2024-04-29	297.50	306.50	293.50	306.50	245,022
2024-04-26	293.00	300.50	293.00	295.50	149,231
2024-04-25	297.00	299.50	290.00	290.00	185,653
2024-04-24	301.50	301.50	294.50	295.50	306,720
2024-04-23	288.00	300.00	286.50	300.00	267,442
2024-04-22	290.50	292.50	285.50	292.50	229,408
2024-04-19	295.00	295.00	285.50	287.00	200,182
2024-04-18	291.50	297.00	291.00	296.00	194,708
2024-04-17	295.00	302.50	289.00	290.00	404,858
2024-04-16	288.50	292.00	278.50	292.00	544,996
2024-04-15	290.00	290.50	283.50	287.00	281,326
2024-04-12	280.50	284.50	277.50	283.00	235,721
2024-04-11	267.50	279.50	267.50	277.00	218,326
2024-04-10	277.50	280.50	272.50	274.00	287,390
2024-04-09	276.00	280.00	275.50	275.50	161,784
2024-04-08	271.50	278.50	271.50	276.00	282,274
2024-04-05	272.00	273.50	268.00	272.50	244,413
2024-04-04	273.50	276.00	271.00	273.00	177,843
2024-04-03	265.00	275.00	265.00	273.50	188,403
2024-04-02	280.50	281.50	270.50	271.00	166,026
2024-04-01	278.00	278.00	278.00	278.00	0
2024-03-29	278.00	278.00	278.00	278.00	0
2024-03-28	272.20	280.00	270.40	278.00	307,714
2024-03-27	273.80	273.80	270.00	273.60	235,628
2024-03-26	271.20	274.20	270.20	272.40	134,573
2024-03-25	267.00	277.40	267.00	271.40	124,374
2024-03-22	280.80	280.80	271.60	273.80	147,014
2024-03-21	277.00	277.00	272.80	274.60	159,352
2024-03-20	268.20	274.20	268.20	271.00	102,039
2024-03-19	266.60	270.60	266.60	269.20	120,956
2024-03-18	266.20	269.60	266.20	268.40	83,194
2024-03-15	272.80	272.80	266.40	269.00	524,781
2024-03-14	275.00	276.00	267.40	268.40	305,770
2024-03-13	272.80	277.20	272.80	276.80	485,531
2024-03-12	273.20	280.60	273.20	274.80	189,340
2024-03-11	278.80	281.20	278.00	278.20	180,301
2024-03-08	281.60	281.60	278.40	279.40	122,255
2024-03-07	275.00	280.80	275.00	279.40	348,156
2024-03-06	264.20	279.60	264.20	276.40	1,257,944
2024-03-05	275.00	278.60	270.00	271.00	185,251
2024-03-04	274.60	279.60	274.60	279.40	212,785
2024-03-01	272.40	277.80	272.00	277.00	128,875
2024-02-29	270.00	274.20	269.40	273.00	586,268
2024-02-28	266.40	270.00	264.40	270.00	291,633
2024-02-27	265.20	268.00	263.40	267.80	862,744
2024-02-26	268.40	269.20	265.60	267.00	190,359
2024-02-23	270.00	270.40	266.20	267.60	1,422,691
2024-02-22	275.60	275.60	269.20	269.20	155,605
2024-02-21	275.20	275.20	269.20	271.80	613,936
2024-02-20	271.80	273.40	268.60	270.00	339,811
2024-02-19	274.80	275.00	271.60	273.80	136,365
2024-02-16	279.80	280.00	274.00	275.20	141,951
2024-02-15	278.20	280.00	273.00	278.40	268,727
2024-02-14	271.20	274.40	270.00	271.60	64,294
2024-02-13	275.00	276.40	268.20	269.00	173,845
2024-02-12	274.40	279.20	272.80	275.60	146,880
2024-02-09	285.00	285.00	274.40	274.40	169,571
2024-02-08	280.20	285.00	274.40	280.00	713,617
2024-02-07	272.60	281.60	272.60	280.20	186,809
2024-02-06	277.80	280.80	275.80	280.60	149,211
2024-02-05	270.00	278.60	270.00	277.40	685,814
2024-02-02	286.00	286.00	273.00	274.40	252,339
2024-02-01	301.80	301.80	283.40	285.20	679,999
2024-01-31	290.80	295.40	290.80	295.40	633,394
2024-01-30	294.60	298.00	290.40	291.80	124,350
2024-01-29	293.60	294.00	288.00	292.00	130,824
2024-01-26	293.60	294.40	289.40	293.20	228,497
2024-01-25	285.40	291.80	285.40	291.80	204,154
2024-01-24	297.20	297.20	287.80	293.00	228,825
2024-01-23	300.20	300.20	289.60	289.60	266,099
2024-01-22	294.60	298.00	292.20	296.00	508,279
2024-01-19	296.00	296.00	289.00	291.40	176,374
2024-01-18	292.80	296.00	288.00	293.60	458,037
2024-01-17	287.00	291.40	282.00	288.00	275,172
2024-01-16	286.20	292.20	282.00	289.20	640,103
2024-01-15	292.40	292.40	285.20	286.00	497,694
2024-01-12	281.80	294.00	281.80	290.00	290,293
2024-01-11	301.80	301.80	286.00	286.20	231,826
2024-01-10	305.00	305.00	294.40	294.40	512,565
2024-01-09	299.00	305.80	299.00	305.00	259,560
2024-01-08	298.80	304.40	295.40	304.40	191,144
2024-01-05	298.00	300.00	293.20	299.00	604,772
2024-01-04	289.80	302.60	289.80	301.80	150,282
2024-01-03	296.80	296.80	290.00	293.00	376,321
2024-01-02	294.80	307.60	294.80	299.60	142,787
2024-01-01	303.20	303.20	303.20	303.20	0
2023-12-29	300.20	308.00	300.00	303.20	71,782
2023-12-28	301.40	305.20	300.20	305.20	147,458
2023-12-27	306.60	306.60	299.60	303.80	203,339
2023-12-26	300.60	300.60	300.60	300.60	0
2023-12-25	300.60	300.60	300.60	300.60	0
2023-12-22	298.40	307.20	292.60	300.60	191,045
2023-12-21	290.00	298.20	287.00	297.20	380,559
2023-12-20	300.00	300.00	291.80	299.40	291,019
2023-12-19	301.20	301.20	290.80	296.60	136,560
2023-12-18	294.40	297.80	291.60	295.80	182,640
2023-12-15	295.60	312.20	293.40	294.80	1,140,398
2023-12-14	272.20	296.20	272.20	295.20	616,268
2023-12-13	267.20	268.80	260.20	265.80	236,006
2023-12-12	273.80	273.80	260.20	260.60	684,796
2023-12-11	268.00	269.60	260.80	269.00	279,434
2023-12-08	260.20	263.80	257.00	262.60	170,453
2023-12-07	254.80	256.60	248.80	256.20	279,896
2023-12-06	256.00	256.00	248.80	250.80	296,096
2023-12-05	254.80	254.80	244.80	250.00	116,387
2023-12-04	252.80	253.60	248.40	249.60	131,347
2023-12-01	259.00	259.00	248.60	249.60	162,838
2023-11-30	258.20	259.20	252.80	252.80	656,155
2023-11-29	257.00	264.80	257.00	260.00	429,407
2023-11-28	255.20	260.60	254.20	260.60	355,933
2023-11-27	251.00	258.60	251.00	257.00	145,162
2023-11-24	261.00	261.00	249.80	256.60	106,413
2023-11-23	259.80	259.80	249.20	254.80	163,873
2023-11-22	245.00	258.20	245.00	253.80	256,250
2023-11-21	251.00	253.40	248.60	250.00	125,331
2023-11-20	252.40	254.00	248.40	252.40	131,851
2023-11-17	251.40	254.60	250.00	252.20	183,695
2023-11-16	246.80	252.20	246.80	249.60	101,372
2023-11-15	243.60	256.40	243.60	251.40	1,096,898
2023-11-14	240.80	250.00	236.60	249.80	790,503
2023-11-13	244.20	244.20	236.40	240.20	259,027
2023-11-10	241.00	243.40	239.20	243.00	734,984
2023-11-09	235.00	244.40	235.00	244.00	246,618
2023-11-08	228.80	240.00	228.80	235.60	1,101,740
2023-11-07	235.60	238.60	230.60	232.80	131,409
2023-11-06	237.80	239.40	230.80	230.80	159,004
2023-11-03	233.40	239.60	233.00	237.60	187,910
2023-11-02	226.20	234.80	226.20	230.80	245,183
2023-11-01	219.40	227.40	219.40	225.00	130,641
2023-10-31	216.20	218.80	216.20	218.80	402,211
2023-10-30	211.60	219.60	211.60	211.60	101,193
2023-10-27	210.20	214.00	208.80	211.60	233,834
2023-10-26	219.60	219.60	212.00	213.00	719,723
2023-10-25	215.40	217.00	210.60	215.40	260,947
2023-10-24	213.20	221.00	213.20	215.00	474,104
2023-10-23	214.40	218.80	211.60	218.20	261,034
2023-10-20	221.40	222.20	215.20	215.40	350,875
2023-10-19	224.40	224.40	216.80	217.60	427,031
2023-10-18	217.20	220.20	214.80	219.80	619,603
2023-10-17	213.00	220.00	212.80	220.00	1,605,485
2023-10-16	209.00	219.60	209.00	215.40	1,504,325
2023-10-13	223.20	229.00	215.80	215.80	445,180
2023-10-12	225.40	240.80	225.40	229.20	398,641
2023-10-11	230.40	232.80	229.20	231.60	636,384
2023-10-10	231.00	231.40	229.80	231.00	231,779
2023-10-09	234.80	234.80	224.40	227.20	203,056
2023-10-06	221.60	231.60	221.60	230.20	3,400,932
2023-10-05	223.40	230.60	223.40	226.40	319,380
2023-10-04	224.60	231.40	223.20	228.00	204,788
2023-10-03	224.80	234.40	224.80	226.80	187,375
2023-10-02	244.60	244.60	226.20	230.00	1,053,508
2023-09-29	243.00	243.00	232.80	237.20	299,782
2023-09-28	240.20	245.00	238.20	238.40	632,382
2023-09-27	241.80	244.00	241.00	244.00	487,502
2023-09-26	243.20	246.00	242.20	244.00	204,670
2023-09-25	242.00	244.60	241.40	244.60	671,161
2023-09-22	245.60	248.20	244.40	244.60	440,489
2023-09-21	244.60	247.40	242.80	244.80	117,739
2023-09-20	247.20	248.60	244.40	245.20	164,203
2023-09-19	242.60	247.80	242.60	244.20	136,578
2023-09-18	245.40	248.00	242.80	243.00	606,360
2023-09-15	245.20	251.00	244.80	246.80	621,099
2023-09-14	241.80	249.00	241.80	249.00	592,535
2023-09-13	243.40	245.60	242.00	242.80	361,568
2023-09-12	238.40	244.80	238.40	243.80	203,231
2023-09-11	236.40	245.00	236.40	242.60	370,943
2023-09-08	244.00	245.20	240.00	241.40	483,584
2023-09-07	241.60	245.80	241.60	245.20	210,054
2023-09-06	236.00	245.80	235.80	243.80	654,315
2023-09-05	238.00	244.00	238.00	242.00	92,629
2023-09-04	240.40	243.60	239.40	241.00	253,516
2023-09-01	238.20	240.60	238.20	240.00	286,816
2023-08-31	237.80	241.00	236.60	241.00	688,174
2023-08-30	234.80	236.60	228.80	236.60	833,333
2023-08-29	232.00	232.00	222.20	229.60	207,885
2023-08-28	223.80	223.80	223.80	223.80	0
2023-08-25	227.60	228.00	223.80	223.80	421,326
2023-08-24	226.80	231.40	226.60	227.20	77,189
2023-08-23	226.80	228.00	223.00	225.40	527,469
2023-08-22	222.60	224.40	219.60	223.80	599,940
2023-08-21	223.20	226.00	216.20	220.40	443,557
2023-08-18	231.20	231.20	225.40	226.80	299,669
2023-08-17	228.40	228.40	219.80	227.80	634,790
2023-08-16	232.40	232.40	222.20	224.40	203,152
2023-08-15	224.20	229.60	221.60	227.00	436,633
2023-08-14	227.60	230.80	223.80	227.00	282,538
2023-08-11	231.20	233.00	226.80	229.60	80,000
2023-08-10	230.40	235.40	230.40	233.80	108,083
2023-08-09	232.80	235.60	227.40	233.20	213,205
2023-08-08	226.40	233.00	224.80	229.00	829,513
2023-08-07	223.20	228.00	223.20	226.60	130,922
2023-08-04	223.80	232.00	223.80	228.40	508,161
2023-08-03	224.40	232.60	224.40	229.80	169,567
2023-08-02	233.00	235.80	227.20	230.00	845,864
2023-08-01	251.40	251.40	236.40	237.60	326,863
2023-07-31	255.00	256.60	244.60	245.00	713,740
2023-07-28	258.20	263.00	249.60	250.00	937,636
2023-07-27	265.80	267.40	262.00	262.00	1,127,226
2023-07-26	264.60	266.40	262.40	265.80	314,051
2023-07-25	262.20	268.40	262.20	265.20	240,446
2023-07-24	260.20	266.60	260.20	264.00	185,648
2023-07-21	265.00	269.60	260.20	262.80	405,292
2023-07-20	268.20	277.80	266.80	269.60	1,128,526
2023-07-19	261.20	269.20	258.60	265.40	1,348,752
2023-07-18	244.40	258.00	244.40	254.40	1,894,127
2023-07-17	246.00	246.00	242.00	246.00	444,268
2023-07-14	240.60	247.80	239.60	246.00	207,523
2023-07-13	244.40	248.80	240.80	245.60	357,175
2023-07-12	234.40	246.00	229.60	240.80	640,724
2023-07-11	228.00	231.60	226.20	229.60	299,697
2023-07-10	236.60	236.60	228.00	228.00	139,268
2023-07-07	231.60	233.00	230.40	231.80	126,420
2023-07-06	230.60	235.60	230.00	231.00	334,056
2023-07-05	238.20	240.00	232.60	235.60	427,115
2023-07-04	241.80	247.60	241.60	241.60	109,803
2023-07-03	233.60	245.00	233.60	244.80	185,954
2023-06-30	241.60	242.40	237.00	237.00	289,089
2023-06-29	244.80	249.40	238.60	238.60	109,131
2023-06-28	245.60	252.20	239.80	250.40	185,141
2023-06-27	244.20	244.20	234.80	238.80	295,776
2023-06-26	246.60	246.60	236.80	238.00	356,679
2023-06-23	250.40	251.20	244.20	244.20	158,509
2023-06-22	254.80	257.20	247.40	251.00	1,206,989
2023-06-21	253.60	260.80	253.60	257.40	1,615,965
2023-06-20	254.40	259.40	251.60	256.40	335,918
2023-06-19	260.20	264.40	258.60	258.60	819,027
2023-06-16	270.60	271.00	255.20	262.00	1,066,311
2023-06-15	272.80	272.80	267.20	269.20	312,943
2023-06-14	270.00	271.20	267.00	270.40	561,823
2023-06-13	263.20	267.80	263.20	267.40	279,357
2023-06-12	265.60	265.60	260.80	264.00	982,165
2023-06-09	250.00	261.40	250.00	260.40	195,346
2023-06-08	254.00	257.40	253.60	255.40	311,869
2023-06-07	257.60	262.60	254.60	259.40	162,919
2023-06-06	250.00	258.60	248.40	258.00	747,916
2023-06-05	253.40	253.40	248.20	249.40	255,284
2023-06-02	243.40	256.40	243.40	252.20	574,428
2023-06-01	259.20	259.20	247.00	248.80	397,543
2023-05-31	264.40	264.40	251.60	251.60	316,759
2023-05-30	264.00	264.20	258.00	258.60	778,279
2023-05-29	263.00	263.00	263.00	263.00	0
2023-05-26	279.80	279.80	263.00	263.00	833,333
2023-05-25	276.40	281.60	276.40	276.80	186,335
2023-05-24	280.00	285.40	276.60	280.60	213,953
2023-05-23	294.80	294.80	284.40	287.00	352,512
2023-05-22	287.80	289.80	280.80	289.80	415,188
2023-05-19	279.40	287.20	278.40	281.00	195,263
2023-05-18	278.80	283.80	278.80	281.20	1,164,343
2023-05-17	273.00	278.40	272.00	278.40	570,536
2023-05-16	280.00	282.80	277.80	278.60	285,807
2023-05-15	282.40	283.00	279.20	280.20	99,083
2023-05-12	288.20	289.20	280.40	280.60	271,103
2023-05-11	293.00	295.80	286.00	289.60	485,388
2023-05-10	291.80	293.40	286.60	291.60	634,783
2023-05-09	293.60	293.60	287.20	292.20	441,898
2023-05-08	291.80	291.80	291.80	291.80	0
2023-05-05	284.00	295.80	284.00	291.80	291,038
2023-05-04	282.00	288.00	282.00	288.00	459,467
2023-05-03	282.00	288.80	274.00	283.60	993,423
2023-05-02	278.60	278.60	269.00	275.00	567,537
2023-05-01	272.20	272.20	272.20	272.20	0
2023-04-28	272.60	274.80	270.40	272.20	262,374
2023-04-27	267.40	271.40	264.00	270.20	358,731
2023-04-26	271.00	271.00	264.40	265.40	140,477
2023-04-25	272.40	275.60	272.00	272.00	144,661
2023-04-24	275.80	282.00	275.80	277.00	281,538
2023-04-21	286.60	286.60	275.60	282.20	267,687
2023-04-20	279.60	283.80	273.80	278.00	292,485
2023-04-19	269.40	277.40	269.40	272.80	410,718
2023-04-18	260.80	279.40	260.80	277.00	521,809
2023-04-17	261.20	262.20	255.00	256.60	133,826
2023-04-14	260.40	267.00	258.60	259.60	274,575
2023-04-13	264.00	264.80	255.00	258.00	302,552
2023-04-12	256.00	263.00	256.00	259.00	487,250
2023-04-11	269.00	270.00	260.20	260.20	256,030
2023-04-10	266.20	266.20	266.20	266.20	0
2023-04-07	266.20	266.20	266.20	266.20	0
2023-04-06	262.80	267.20	260.60	266.20	575,120
2023-04-05	277.40	277.40	260.20	262.40	758,895
2023-04-04	276.60	276.60	270.40	272.40	263,933
2023-04-03	273.00	273.00	269.00	271.00	224,621
2023-03-31	269.40	275.60	268.40	272.00	322,572
2023-03-30	276.00	276.00	267.80	270.80	355,126
2023-03-29	268.20	271.00	263.40	271.00	640,332
2023-03-28	263.80	264.80	257.00	263.40	701,113
2023-03-27	258.60	261.00	252.80	260.20	943,824
2023-03-24	251.60	254.00	248.80	254.00	346,205
2023-03-23	256.60	256.60	250.80	254.60	344,595
2023-03-22	251.20	253.80	249.20	249.20	767,196
2023-03-21	254.00	254.00	249.00	252.60	1,381,307
2023-03-20	242.00	254.20	241.00	250.80	512,832
2023-03-17	259.80	260.00	247.60	251.40	505,104
2023-03-16	261.60	261.60	256.60	259.20	328,394
2023-03-15	260.80	262.20	255.00	259.20	1,074,864
2023-03-14	259.60	267.20	258.00	265.60	257,524
2023-03-13	275.60	275.60	254.60	259.80	1,054,600
2023-03-10	271.20	271.20	262.20	267.80	204,207
2023-03-09	268.80	272.60	266.20	272.40	185,220
2023-03-08	273.00	273.00	270.00	272.00	261,183
2023-03-07	283.00	283.00	275.80	276.00	397,133
2023-03-06	276.00	276.40	274.00	274.00	387,894
2023-03-03	280.20	281.20	276.20	276.20	337,292
2023-03-02	283.00	283.00	277.80	280.60	845,150
2023-03-01	283.80	284.60	279.60	281.80	283,677
2023-02-28	280.60	285.80	280.60	283.40	320,480
2023-02-27	288.00	289.40	285.20	285.60	215,095
2023-02-24	294.00	294.00	288.00	288.00	145,999
2023-02-23	292.40	296.00	288.80	290.00	175,575
2023-02-22	290.80	290.80	282.40	287.40	548,311
2023-02-21	295.80	295.80	286.40	289.00	344,845
2023-02-20	294.00	297.80	294.00	296.80	159,965
2023-02-17	303.20	303.20	292.80	295.00	287,309
2023-02-16	307.20	307.20	299.00	302.20	493,746
2023-02-15	301.00	309.20	301.00	305.20	276,920
2023-02-14	308.20	315.40	307.80	309.60	155,273
2023-02-13	311.20	311.20	308.00	309.40	180,453
2023-02-10	304.20	309.00	304.20	308.40	154,071
2023-02-09	313.60	316.20	309.00	310.80	235,570
2023-02-08	309.00	320.40	309.00	315.00	445,728
2023-02-07	313.20	316.80	304.20	307.80	171,531
2023-02-06	320.20	320.20	313.40	314.60	210,670
2023-02-03	322.60	322.80	317.80	318.60	291,627
2023-02-02	305.00	328.80	305.00	324.80	729,585
2023-02-01	307.40	317.00	307.40	311.80	768,761
2023-01-31	330.80	330.80	312.00	312.80	474,778
2023-01-30	328.40	328.40	323.40	325.00	410,087
2023-01-27	328.60	331.80	326.20	330.80	277,965
2023-01-26	326.00	331.60	321.40	328.80	1,178,398
2023-01-25	325.80	326.00	321.80	323.00	340,083
2023-01-24	318.20	326.80	316.80	324.00	459,987
2023-01-23	314.40	317.60	308.60	315.20	635,674
2023-01-20	300.60	316.00	300.60	314.20	494,291
2023-01-19	315.00	315.00	306.40	307.80	631,523
2023-01-18	316.40	319.00	313.20	314.40	1,050,683
2023-01-17	319.20	324.40	314.40	316.60	1,381,758
2023-01-16	313.40	322.40	312.00	319.20	274,798
2023-01-13	315.00	319.20	309.80	311.20	164,112
2023-01-12	313.40	320.20	313.40	315.60	353,389
2023-01-11	309.60	320.20	306.40	313.40	486,705
2023-01-10	297.80	308.20	296.20	307.60	565,817
2023-01-09	293.40	300.20	289.40	298.20	387,286
2023-01-06	302.80	302.80	291.80	297.00	745,148
2023-01-05	299.00	310.60	298.40	298.60	141,657
2023-01-04	300.80	304.60	297.20	303.20	192,265
2023-01-03	302.60	309.20	297.60	300.00	200,972
2023-01-02	302.20	302.20	302.20	302.20	0
2022-12-30	307.80	307.80	300.00	302.20	84,558
2022-12-29	297.00	301.20	290.60	300.00	103,083
2022-12-28	286.00	295.40	286.00	293.00	189,074
2022-12-27	291.60	291.60	291.60	291.60	0
2022-12-26	291.60	291.60	291.60	291.60	0
2022-12-23	290.20	296.00	290.20	291.60	57,582
2022-12-22	290.40	295.60	288.80	290.20	216,566
2022-12-21	293.40	300.40	293.40	297.00	840,783
2022-12-20	292.60	294.80	286.40	287.80	323,833
2022-12-19	302.20	304.60	292.40	293.80	526,467
2022-12-16	310.20	310.20	302.60	305.20	724,389
2022-12-15	313.20	315.20	307.80	307.80	420,573
2022-12-14	304.40	314.60	299.40	312.40	375,092
2022-12-13	298.00	313.60	297.40	307.60	633,861
2022-12-12	296.00	299.00	292.20	298.00	148,366
2022-12-09	294.40	300.20	292.40	299.00	203,463
2022-12-08	293.00	294.00	290.20	291.60	146,990
2022-12-07	285.00	293.80	285.00	292.40	436,111
2022-12-06	301.80	301.80	292.00	293.00	178,726
2022-12-05	307.40	307.40	299.00	300.80	112,390
2022-12-02	293.00	300.40	292.00	298.60	581,983
2022-12-01	293.00	300.20	293.00	295.00	451,669
2022-11-30	292.40	297.40	291.80	293.00	695,651
2022-11-29	296.40	298.40	292.40	292.40	252,110
2022-11-28	296.00	299.20	292.60	295.00	341,659
2022-11-25	297.20	300.40	296.40	299.40	100,725
2022-11-24	301.40	301.40	295.00	298.00	113,203
2022-11-23	280.20	294.80	280.20	294.40	149,416
2022-11-22	289.40	293.60	286.00	288.00	167,330
2022-11-21	290.80	293.60	284.00	293.60	386,194
2022-11-18	294.40	296.20	287.80	292.00	267,615
2022-11-17	300.40	300.40	288.40	290.00	482,616
2022-11-16	293.60	300.00	290.40	293.40	424,319
2022-11-15	304.00	307.00	298.60	301.80	447,960
2022-11-14	308.40	317.60	303.40	305.20	2,337,417
2022-11-11	301.60	318.60	301.60	317.00	768,532
2022-11-10	271.00	301.60	270.80	300.40	941,466
2022-11-09	267.00	273.60	266.40	271.20	223,859
2022-11-08	265.40	274.20	263.60	271.60	217,585
2022-11-07	263.00	270.80	261.60	267.80	223,085
2022-11-04	264.80	272.40	261.40	263.00	332,183
2022-11-03	263.20	266.20	258.60	265.60	809,519
2022-11-02	252.00	267.20	252.00	267.00	910,859
2022-11-01	258.60	261.20	255.20	257.00	425,704
2022-10-31	245.20	254.40	245.20	252.00	510,034
2022-10-28	249.60	252.40	245.60	250.60	224,594
2022-10-27	256.20	256.20	248.40	251.00	207,974
2022-10-26	247.20	250.80	242.20	250.00	306,616
2022-10-25	233.40	245.00	233.40	242.40	275,105
2022-10-24	232.00	236.20	228.60	231.20	226,017
2022-10-21	227.80	234.00	227.20	231.00	448,560
2022-10-20	230.20	231.60	226.00	230.60	487,256
2022-10-19	227.80	230.60	223.80	229.60	738,276
2022-10-18	227.60	231.80	225.00	231.80	599,673
2022-10-17	214.60	228.00	213.60	225.40	248,057
2022-10-14	218.00	222.80	216.20	218.20	295,103
2022-10-13	206.20	219.60	204.60	214.20	376,123
2022-10-12	206.80	212.40	204.00	207.20	663,591
2022-10-11	211.60	215.80	209.80	211.40	458,990
2022-10-10	225.80	225.80	216.20	217.00	278,671
2022-10-07	235.80	235.80	224.20	224.60	1,073,092
2022-10-06	233.00	234.00	227.60	232.00	320,528
2022-10-05	229.40	230.60	226.20	228.60	482,984
2022-10-04	220.40	230.80	220.40	230.40	357,935
2022-10-03	214.80	219.00	211.20	217.20	1,117,150
2022-09-30	218.20	226.40	216.20	219.80	680,636
2022-09-29	226.00	226.00	218.00	220.20	1,029,079
2022-09-28	220.20	225.80	212.00	225.40	875,848
2022-09-27	220.60	228.20	220.60	222.40	1,018,943
2022-09-26	225.00	227.20	219.40	226.00	465,880
2022-09-23	228.60	231.40	218.60	223.40	579,527
2022-09-22	233.00	236.40	227.40	227.40	324,475
2022-09-21	226.80	238.20	226.00	235.40	362,946
2022-09-20	247.40	255.80	225.40	232.00	651,963
2022-09-19	254.00	254.00	254.00	254.00	0
2022-09-16	261.40	261.40	250.00	254.00	846,261
2022-09-15	243.80	255.60	243.80	252.20	593,809
2022-09-14	255.00	256.20	248.40	249.20	469,639
2022-09-13	280.80	280.80	255.40	255.40	608,169
2022-09-12	262.00	274.80	262.00	274.20	596,407
2022-09-09	254.00	270.60	254.00	268.00	668,131
2022-09-08	273.40	273.80	256.60	258.20	3,830,868
2022-09-07	272.20	275.60	270.00	272.00	945,736
2022-09-06	270.00	276.80	270.00	273.20	916,696
2022-09-05	267.20	270.40	266.40	270.40	3,070,632
2022-09-02	259.20	272.60	259.20	272.60	816,690
2022-09-01	264.60	266.60	263.80	265.00	2,355,394
2022-08-31	271.60	271.60	263.60	268.60	889,465
2022-08-30	268.80	269.00	261.00	265.00	1,750,217
2022-08-29	263.60	263.60	263.60	263.60	0
2022-08-26	260.20	264.00	259.60	263.60	742,410
2022-08-25	256.20	261.20	254.20	261.00	410,863
2022-08-24	249.80	258.00	249.80	258.00	1,307,566
2022-08-23	254.00	257.00	252.40	257.00	2,076,731
2022-08-22	260.60	260.60	253.80	255.60	582,583
2022-08-19	260.80	263.80	257.60	260.00	328,031
2022-08-18	264.40	264.80	256.80	263.60	642,584
2022-08-17	276.60	276.60	260.20	260.20	1,367,543
2022-08-16	282.40	283.40	273.40	273.40	864,802
2022-08-15	275.60	277.60	271.00	277.60	321,299
2022-08-12	272.40	277.40	269.20	274.20	234,326
2022-08-11	278.40	278.40	270.20	272.20	242,113
2022-08-10	260.60	271.00	260.40	271.00	605,863
2022-08-09	273.80	274.20	260.40	261.40	152,191
2022-08-08	273.40	276.40	269.40	274.20	335,495
2022-08-05	274.00	274.20	264.80	267.20	492,694
2022-08-04	264.80	270.00	261.00	269.80	3,121,501
2022-08-03	260.60	262.80	257.40	261.40	263,660
2022-08-02	274.20	275.00	260.00	260.60	3,002,661
2022-08-01	273.40	277.40	272.20	276.20	693,460
2022-07-29	265.00	274.80	261.80	273.60	539,771
2022-07-28	247.00	260.20	247.00	259.20	402,393
2022-07-27	247.00	258.40	247.00	253.40	321,119
2022-07-26	257.00	257.20	250.40	252.80	1,844,353
2022-07-25	257.80	259.80	255.60	256.60	671,686
2022-07-22	256.80	262.20	254.60	259.60	891,668
2022-07-21	246.40	258.60	246.40	257.80	662,526
2022-07-20	247.00	248.40	243.60	248.00	671,743
2022-07-19	244.00	247.40	238.80	243.20	1,706,646
2022-07-18	240.00	251.00	240.00	249.00	524,027
2022-07-15	235.40	245.40	234.20	245.00	429,867
2022-07-14	247.60	247.60	233.80	236.00	1,117,821
2022-07-13	244.20	244.20	234.80	241.40	1,648,994
2022-07-12	236.20	241.20	229.20	238.80	1,201,682
2022-07-11	223.00	232.20	222.60	232.20	863,634
2022-07-08	218.60	229.80	217.60	227.20	858,475
2022-07-07	216.20	223.80	216.20	222.40	346,705
2022-07-06	207.20	222.00	207.20	221.80	743,800
2022-07-05	222.40	222.40	207.80	213.00	526,261
2022-07-04	223.80	224.60	216.00	217.40	1,152,737
2022-07-01	220.00	223.60	218.80	223.20	574,798
2022-06-30	229.40	229.40	218.80	224.80	714,722
2022-06-29	237.20	237.20	229.60	231.40	467,078
2022-06-28	250.40	250.40	238.80	239.40	1,114,376
2022-06-27	234.40	246.00	234.40	245.20	2,068,313
2022-06-24	231.80	241.40	229.40	239.80	1,586,566
2022-06-23	235.80	237.00	230.00	230.40	1,310,138
2022-06-22	233.20	236.60	223.80	236.60	1,579,966
2022-06-21	242.80	245.60	233.40	235.40	720,640
2022-06-20	254.00	254.00	242.20	245.00	395,671
2022-06-17	256.80	256.80	249.20	252.40	1,612,819
2022-06-16	259.00	259.00	249.40	250.40	1,278,878
2022-06-15	265.80	266.20	258.40	261.40	490,572
2022-06-14	260.60	263.80	259.00	260.20	1,435,241
2022-06-13	262.20	263.40	255.20	262.00	1,030,516
2022-06-10	275.20	275.80	265.60	267.40	619,018
2022-06-09	289.20	289.20	276.20	276.40	479,372
2022-06-08	300.20	300.20	287.20	289.00	2,217,453
2022-06-07	299.00	305.20	291.40	294.20	3,295,502
2022-06-06	312.40	313.80	303.80	303.80	1,619,423
2022-06-03	309.80	309.80	309.80	309.80	0
2022-06-02	309.80	309.80	309.80	309.80	0
2022-06-01	304.80	315.00	301.00	309.80	642,415
2022-05-31	291.80	305.00	285.40	301.60	2,274,507
2022-05-30	291.80	299.20	288.00	293.40	925,023
2022-05-27	281.00	296.20	281.00	291.80	1,334,585
2022-05-26	344.20	346.00	283.80	284.20	2,775,625
2022-05-25	349.80	354.40	344.80	349.40	193,396
2022-05-24	360.00	360.00	346.60	353.60	273,886
2022-05-23	351.40	357.80	349.60	357.80	621,536
2022-05-20	347.80	349.40	340.00	345.80	1,090,080
2022-05-19	345.60	345.60	330.40	338.20	250,075
2022-05-18	351.60	357.20	347.20	348.80	275,509
2022-05-17	354.80	359.00	351.80	355.00	330,062
2022-05-16	359.40	359.40	347.80	352.80	432,268
2022-05-13	343.60	351.40	343.00	350.60	549,118
2022-05-12	340.20	340.80	330.00	340.80	217,890
2022-05-11	346.20	346.60	336.60	341.80	420,863
2022-05-10	333.20	343.40	333.20	337.80	290,239
2022-05-09	345.60	345.60	329.80	333.00	454,008
2022-05-06	342.20	342.20	333.20	337.20	448,133
2022-05-05	351.40	356.60	341.40	343.20	408,287
2022-05-04	354.20	354.40	341.00	348.20	506,736
2022-05-03	351.60	361.80	351.60	356.60	357,123
2022-05-02	360.40	360.40	360.40	360.40	0
2022-04-29	359.80	365.40	356.00	360.40	244,788
2022-04-28	360.60	363.60	354.20	355.00	435,460
2022-04-27	359.80	367.80	355.40	356.60	791,704
2022-04-26	371.80	376.80	367.60	367.60	636,284
2022-04-25	378.00	379.60	366.60	375.20	582,534
2022-04-22	380.00	389.00	377.80	381.60	403,766
2022-04-21	401.40	403.20	387.20	388.60	453,696
2022-04-20	404.40	409.20	401.20	402.20	1,130,955
2022-04-19	406.80	412.00	398.20	402.80	293,720
2022-04-18	416.20	416.20	416.20	416.20	0
2022-04-15	416.20	416.20	416.20	416.20	0
2022-04-14	414.60	417.80	411.80	416.20	6,190,966
2022-04-13	423.40	427.60	410.60	416.20	321,699
2022-04-12	419.40	427.80	419.40	423.00	305,299
2022-04-11	420.40	434.00	420.40	428.60	317,242
2022-04-08	429.60	432.00	427.60	431.00	158,912
2022-04-07	422.80	431.60	421.40	427.00	210,604
2022-04-06	451.20	453.80	419.80	424.60	512,086
2022-04-05	431.20	439.20	428.80	438.20	1,190,861
2022-04-04	426.80	433.20	420.40	431.00	255,639
2022-04-01	422.40	426.20	420.00	425.40	232,086
2022-03-31	406.60	427.80	406.60	421.00	593,884
2022-03-30	425.60	425.60	412.20	420.20	519,248
2022-03-29	424.20	428.80	416.00	425.00	1,071,171
2022-03-28	422.20	422.20	412.80	414.20	346,187
2022-03-25	408.40	419.80	408.40	412.20	225,564
2022-03-24	417.00	417.80	412.20	415.00	901,412
2022-03-23	418.40	426.20	416.00	418.20	139,510
2022-03-22	430.60	431.80	422.00	424.60	409,763
2022-03-21	436.40	436.40	415.20	423.20	327,229
2022-03-18	433.60	434.40	420.60	433.20	810,337
2022-03-17	431.00	436.60	427.80	436.60	302,828
2022-03-16	416.00	430.20	409.20	430.20	1,025,931
2022-03-15	426.40	426.40	404.80	404.80	425,897
2022-03-14	412.00	419.00	410.40	414.20	197,081
2022-03-11	387.40	413.80	387.40	408.80	331,345
2022-03-10	404.00	404.00	392.40	396.00	281,410
2022-03-09	363.60	399.80	363.60	399.80	530,272
2022-03-08	380.00	382.00	371.40	372.00	433,635
2022-03-07	382.80	385.20	363.60	377.60	658,301
2022-03-04	409.40	409.40	383.80	385.40	266,045
2022-03-03	414.00	419.80	399.20	399.60	411,992
2022-03-02	414.80	420.80	406.00	416.20	396,079
2022-03-01	441.80	441.80	411.00	411.00	207,696
2022-02-28	440.00	440.00	425.00	432.20	434,881
2022-02-25	413.20	429.60	413.20	429.20	261,871
2022-02-24	426.40	426.40	412.20	422.20	463,495
2022-02-23	423.40	436.80	422.80	430.60	827,137
2022-02-22	422.40	429.60	420.20	425.00	463,233
2022-02-21	425.60	434.00	425.00	428.80	268,646
2022-02-18	442.00	442.60	432.00	432.00	169,184
2022-02-17	445.40	450.20	440.80	440.80	263,344
2022-02-16	459.20	459.20	443.40	448.20	244,224
2022-02-15	458.20	460.40	452.20	458.00	328,126
2022-02-14	458.00	461.60	448.80	452.40	193,781
2022-02-11	474.40	474.40	464.60	466.60	167,237
2022-02-10	483.00	483.00	471.00	475.40	261,691
2022-02-09	481.00	486.20	478.80	482.20	831,242
2022-02-08	489.40	489.40	473.60	479.00	269,009
2022-02-07	472.40	479.40	472.40	479.00	353,141
2022-02-04	490.40	490.40	475.20	475.80	310,532
2022-02-03	487.80	493.40	486.00	486.00	1,290,356
2022-02-02	498.00	501.00	487.20	491.20	622,693
2022-02-01	505.00	505.00	493.20	496.80	458,940
2022-01-31	472.00	495.20	472.00	492.40	455,311
2022-01-28	474.20	485.00	474.00	483.60	1,266,685
2022-01-27	484.80	489.20	481.40	486.40	819,929
2022-01-26	493.80	502.00	490.20	490.60	1,233,795
2022-01-25	503.00	503.00	491.00	493.40	422,843
2022-01-24	514.00	514.50	492.00	495.00	442,004
2022-01-21	520.00	521.50	515.00	516.50	325,922
2022-01-20	524.00	527.00	519.50	524.00	462,000
2022-01-19	520.00	525.00	511.50	521.00	741,734
2022-01-18	536.00	536.00	518.50	524.50	1,238,146
2022-01-17	520.50	528.50	520.50	527.00	1,053,371
2022-01-14	532.50	532.50	517.50	519.00	978,298
2022-01-13	550.00	550.00	528.50	528.50	247,358
2022-01-12	534.00	539.50	531.50	535.00	182,355
2022-01-11	537.00	538.50	531.00	535.00	250,963
2022-01-10	528.50	545.00	528.50	532.50	731,913
2022-01-07	536.50	545.50	536.50	543.00	863,552
2022-01-06	545.00	550.50	544.50	546.50	887,223
2022-01-05	544.00	563.50	544.00	554.00	250,674
2022-01-04	566.50	566.50	554.00	559.50	461,139
2022-01-03	560.50	560.50	560.50	560.50	0
2021-12-31	545.00	561.50	545.00	560.50	149,934
2021-12-30	535.00	555.00	535.00	554.00	406,828
2021-12-29	530.00	544.50	525.50	543.50	856,753
2021-12-28	524.00	524.00	524.00	524.00	0
2021-12-27	524.00	524.00	524.00	524.00	0
2021-12-24	525.50	530.00	524.00	524.00	71,377
2021-12-23	509.00	527.50	509.00	525.00	299,607
2021-12-22	511.00	523.50	511.00	522.50	348,378
2021-12-21	505.50	515.50	505.50	511.00	386,732
2021-12-20	507.00	512.00	498.40	506.00	1,172,287
2021-12-17	510.00	525.00	502.00	514.50	2,596,584
2021-12-16	605.00	605.00	505.00	517.50	1,240,869
2021-12-15	600.50	603.00	593.00	602.00	432,795
2021-12-14	600.00	602.00	591.50	595.00	537,322
2021-12-13	579.00	595.50	579.00	591.00	209,308
2021-12-10	579.00	597.00	579.00	590.50	291,675
2021-12-09	597.00	601.00	589.50	590.00	234,811
2021-12-08	590.00	597.00	586.50	589.50	301,009
2021-12-07	577.00	591.00	577.00	588.00	140,727
2021-12-06	570.50	580.00	564.00	578.00	586,466
2021-12-03	576.50	579.00	568.50	571.00	358,745
2021-12-02	576.50	581.50	572.50	573.00	379,386
2021-12-01	593.50	593.50	576.00	582.00	383,440
2021-11-30	594.50	594.50	576.00	577.50	545,072
2021-11-29	588.00	596.50	586.00	589.50	382,192
2021-11-26	580.50	589.50	579.50	580.00	916,787
2021-11-25	597.00	604.50	593.00	593.00	317,289
2021-11-24	596.00	602.50	592.50	596.50	266,794
2021-11-23	599.50	599.50	591.00	596.50	349,089
2021-11-22	604.00	609.50	597.50	601.00	528,294
2021-11-19	600.00	604.00	595.50	599.00	163,334
2021-11-18	580.00	600.00	580.00	599.00	205,269
2021-11-17	582.00	597.50	582.00	592.00	378,511
2021-11-16	593.50	593.50	586.00	592.00	239,469
2021-11-15	580.00	591.50	580.00	589.50	102,437
2021-11-12	580.00	595.00	580.00	590.50	191,443
2021-11-11	596.50	596.50	581.00	588.00	127,573
2021-11-10	584.00	589.00	580.00	584.00	166,883
2021-11-09	585.50	588.50	577.50	585.00	727,040
2021-11-08	578.50	588.50	578.50	586.50	230,436
2021-11-05	569.00	591.00	569.00	585.00	471,916
2021-11-04	577.00	585.50	571.50	579.50	347,900
2021-11-03	569.50	577.50	565.50	574.50	512,114
2021-11-02	570.00	575.50	569.00	572.00	318,253
2021-11-01	573.00	575.50	569.50	570.00	340,989
2021-10-29	585.00	585.00	568.50	571.50	214,594
2021-10-28	570.00	576.50	570.00	574.00	104,775
2021-10-27	554.00	573.00	554.00	570.00	373,555
2021-10-26	561.00	571.00	561.00	569.50	264,030
2021-10-25	552.00	574.50	552.00	565.00	432,844
2021-10-22	556.00	569.00	556.00	568.50	825,359
2021-10-21	572.00	578.50	567.00	568.00	1,275,077
2021-10-20	562.50	576.50	560.50	575.00	662,917
2021-10-19	550.50	565.00	545.00	565.00	524,450
2021-10-18	545.00	545.00	531.50	542.00	337,395
2021-10-15	531.50	535.00	529.00	535.00	250,376
2021-10-14	529.00	531.50	525.00	531.00	188,176
2021-10-13	506.50	528.00	506.50	525.50	203,114
2021-10-12	507.50	519.50	507.50	519.50	267,876
2021-10-11	511.50	515.50	509.00	515.00	482,429
2021-10-08	527.00	527.00	511.50	513.00	223,973
2021-10-07	515.00	515.50	502.00	515.50	333,046
2021-10-06	510.50	512.50	502.00	506.00	220,274
2021-10-05	498.80	520.50	498.80	513.50	399,193
2021-10-04	534.50	534.50	509.50	511.00	295,824
2021-10-01	510.00	522.00	510.00	521.50	229,385
2021-09-30	513.50	530.00	513.50	519.00	448,991
2021-09-29	534.00	534.00	521.50	526.00	237,680
2021-09-28	540.50	540.50	513.50	518.50	246,676
2021-09-27	550.00	550.50	527.00	527.00	246,984
2021-09-24	549.00	550.00	543.00	545.00	445,351
2021-09-23	545.00	551.50	544.50	548.50	263,695
2021-09-22	535.00	549.00	535.00	544.00	1,308,545
2021-09-21	534.50	544.00	531.50	540.00	1,323,883
2021-09-20	533.00	533.50	523.50	530.00	202,445
2021-09-17	540.00	543.00	534.00	538.00	486,068
2021-09-16	534.00	539.50	533.00	537.00	211,781
2021-09-15	555.00	555.00	533.50	534.00	226,294
2021-09-14	547.50	552.50	543.00	543.00	626,924
2021-09-13	535.00	546.50	535.00	542.00	1,799,949
2021-09-10	530.50	543.50	530.50	535.00	277,700
2021-09-09	543.50	548.00	541.50	541.50	853,927
2021-09-08	559.00	559.50	542.00	548.50	3,010,431
2021-09-07	584.50	585.00	557.50	559.00	6,162,648
2021-09-06	607.00	607.00	589.50	590.00	315,211
2021-09-03	600.00	600.00	589.50	593.00	1,204,924
2021-09-02	570.50	590.00	570.50	590.00	936,884
2021-09-01	563.00	585.00	563.00	585.00	438,821
2021-08-31	572.00	580.50	569.50	579.00	231,993
2021-08-30	572.00	572.00	572.00	572.00	0
2021-08-27	571.50	576.50	569.50	572.00	103,715
2021-08-26	561.50	575.50	561.50	572.50	186,300
2021-08-25	571.00	578.50	569.50	573.50	155,745
2021-08-24	575.00	576.00	565.50	570.50	92,366
2021-08-23	571.50	576.00	568.50	576.00	235,324
2021-08-20	589.50	589.50	569.50	571.50	177,019
2021-08-19	571.00	577.50	569.00	576.50	302,749
2021-08-18	570.00	581.00	570.00	578.50	274,553
2021-08-17	563.50	581.50	563.50	578.50	246,138
2021-08-16	571.50	580.00	571.50	576.50	479,639
2021-08-13	570.00	576.00	569.00	574.50	765,823
2021-08-12	558.50	572.50	554.00	570.50	315,513
2021-08-11	557.50	559.00	553.50	555.50	250,607
2021-08-10	561.50	562.50	553.00	555.50	445,513
2021-08-09	558.50	565.00	555.50	559.00	273,508
2021-08-06	559.00	561.50	557.50	560.00	318,934
2021-08-05	542.50	562.00	542.50	560.00	808,118
2021-08-04	548.50	556.50	538.50	554.50	329,389
2021-08-03	532.00	541.50	528.50	540.00	230,650
2021-08-02	529.00	537.00	526.50	532.50	146,713
2021-07-30	541.50	541.50	529.50	530.50	242,729
2021-07-29	530.00	545.50	530.00	538.50	476,325
2021-07-28	548.00	552.00	541.50	541.50	387,985
2021-07-27	545.50	550.00	538.00	546.00	263,144
2021-07-26	544.50	544.50	538.00	538.00	306,080
2021-07-23	554.00	554.00	541.50	541.50	173,829
2021-07-22	540.00	550.00	539.00	545.00	390,799
2021-07-21	510.00	539.00	510.00	536.50	284,934
2021-07-20	515.50	527.00	509.00	520.00	594,517
2021-07-19	515.00	520.50	502.50	504.50	440,663
2021-07-16	509.00	525.00	509.00	523.00	244,947
2021-07-15	525.50	528.50	519.50	520.00	247,920
2021-07-14	520.50	530.50	520.50	525.00	286,849
2021-07-13	528.00	531.50	527.00	531.50	580,867
2021-07-12	524.50	529.50	521.00	528.50	152,841
2021-07-09	521.00	525.50	517.50	525.50	127,939
2021-07-08	521.50	524.50	516.50	520.00	240,257
2021-07-07	524.50	527.00	521.50	524.00	167,306
2021-07-06	515.00	523.50	514.00	523.50	121,682
2021-07-05	530.00	530.00	516.50	522.00	133,058
2021-07-02	527.00	527.00	516.00	516.50	173,712
2021-07-01	513.50	521.00	513.00	515.00	265,458
2021-06-30	531.00	531.00	515.00	515.00	597,408
2021-06-29	512.00	521.50	510.50	519.00	411,039
2021-06-28	505.00	516.50	505.00	516.50	200,813
2021-06-25	522.50	522.50	505.00	513.50	166,197
2021-06-24	528.00	532.50	509.00	510.00	398,480
2021-06-23	536.50	536.50	519.50	527.50	229,138
2021-06-22	516.00	524.50	515.00	522.50	233,786
2021-06-21	520.00	534.00	513.00	515.50	520,178
2021-06-18	551.50	551.50	529.00	530.00	561,696
2021-06-17	517.50	539.50	517.50	539.50	967,502
2021-06-16	533.50	533.50	524.50	532.50	552,316
2021-06-15	533.50	534.00	528.00	528.00	478,678
2021-06-14	520.00	534.50	520.00	530.00	688,250
2021-06-11	538.50	538.50	526.00	531.00	60,177
2021-06-10	539.50	539.50	525.00	526.50	132,077
2021-06-09	531.00	532.50	524.50	527.50	581,082
2021-06-08	530.00	536.50	530.00	532.00	2,755,890
2021-06-07	533.50	533.50	525.00	530.00	319,881
2021-06-04	523.00	528.00	523.00	524.50	428,735
2021-06-03	505.00	525.00	505.00	524.00	339,454
2021-06-02	515.50	529.50	512.00	517.00	249,601
2021-06-01	557.50	557.50	526.00	526.00	563,629
2021-05-28	529.50	547.00	529.50	544.00	463,562
2021-05-27	562.50	562.50	538.00	538.00	1,411,562
2021-05-26	558.00	558.00	545.50	553.00	865,070
2021-05-25	550.50	550.50	535.50	544.00	552,618
2021-05-24	530.00	542.00	530.00	538.00	332,639
2021-05-21	524.50	541.00	524.50	539.00	384,520
2021-05-20	519.00	539.50	519.00	535.50	415,094
2021-05-19	537.00	541.00	530.00	534.00	173,224
2021-05-18	552.00	552.00	537.00	537.00	98,525
2021-05-17	555.50	555.50	536.00	540.00	191,231
2021-05-14	537.50	543.00	537.50	541.00	198,432
2021-05-13	525.00	536.00	525.00	535.00	249,718
2021-05-12	544.00	544.50	534.00	535.50	340,890
2021-05-11	543.50	546.00	540.50	542.00	859,822
2021-05-10	549.50	550.50	546.00	549.50	394,911
2021-05-07	535.50	556.00	535.50	550.50	177,888
2021-05-06	533.50	554.50	533.50	548.00	262,084
2021-05-05	543.00	557.00	543.00	545.00	922,286
2021-05-04	576.50	576.50	548.00	553.50	370,840
2021-04-30	557.50	564.50	548.00	561.50	330,504
2021-04-29	540.00	546.50	540.00	545.50	142,606
2021-04-28	552.50	552.50	540.00	540.00	337,973
2021-04-27	547.00	547.00	536.00	540.50	222,778
2021-04-26	537.00	546.50	537.00	545.00	132,161
2021-04-23	550.50	550.50	541.50	543.50	200,547
2021-04-22	562.00	562.50	546.50	551.50	306,930
2021-04-21	580.00	580.00	551.00	560.50	650,780
2021-04-20	558.00	590.50	552.00	566.00	1,334,499
2021-04-19	538.50	548.50	535.50	545.50	563,738
2021-04-16	538.50	542.50	534.00	540.00	502,840
2021-04-15	540.00	540.00	532.50	537.50	213,886
2021-04-14	523.00	530.50	521.50	530.00	224,661
2021-04-13	503.50	525.50	503.50	524.50	320,027
2021-04-12	510.50	524.50	510.50	516.50	296,700
2021-04-09	526.50	528.00	521.00	522.50	190,766
2021-04-08	515.50	531.00	515.50	526.50	409,750
2021-04-07	529.00	529.00	515.00	519.00	166,362
2021-04-06	516.50	526.50	516.00	517.00	473,346
2021-04-01	498.20	516.00	498.20	513.00	230,212
2021-03-31	494.50	509.00	494.50	507.00	258,007
2021-03-30	509.00	510.00	505.00	507.00	211,813
2021-03-29	519.00	519.00	504.00	505.00	246,826
2021-03-26	492.00	508.00	492.00	505.00	450,690
2021-03-25	503.00	509.00	501.00	503.00	525,474
2021-03-24	496.50	510.00	496.50	509.00	476,724
2021-03-23	501.00	510.00	501.00	508.00	395,980
2021-03-22	494.00	515.00	494.00	509.00	428,073
2021-03-19	487.50	504.00	487.50	504.00	667,300
2021-03-18	499.00	503.00	495.00	498.00	302,531
2021-03-17	484.50	501.00	484.50	494.50	321,782
2021-03-16	486.00	497.50	486.00	497.00	365,696
2021-03-15	490.50	496.50	487.50	487.50	487,502
2021-03-12	478.50	492.50	478.50	488.50	279,413
2021-03-11	488.50	495.50	485.00	488.50	713,393
2021-03-10	496.50	497.50	482.00	488.50	322,351
2021-03-09	478.50	490.50	471.00	487.00	418,448
2021-03-08	491.50	491.50	470.00	478.50	658,198
2021-03-05	513.00	513.00	488.50	489.50	400,312
2021-03-04	515.00	515.00	497.50	501.00	360,645
2021-03-03	517.00	521.00	501.00	504.00	339,013
2021-03-02	517.00	517.00	506.00	508.00	788,557
2021-03-01	510.00	516.00	505.00	508.00	582,897
2021-02-26	503.00	512.00	499.00	499.00	527,445
2021-02-25	511.00	511.00	502.00	510.00	318,560
2021-02-24	514.00	514.00	501.00	501.00	480,584
2021-02-23	503.00	507.00	497.50	499.50	678,613
2021-02-22	500.00	507.00	498.50	503.00	689,183
2021-02-19	500.00	511.00	500.00	506.00	202,475
2021-02-18	536.00	536.00	507.00	507.00	263,434
2021-02-17	534.00	534.00	516.00	522.00	229,830
2021-02-16	534.00	536.00	522.00	534.00	906,060
2021-02-15	534.00	539.00	530.00	531.00	441,950
2021-02-12	531.00	532.00	523.00	530.00	197,209
2021-02-11	537.00	537.00	522.00	527.00	244,976
2021-02-10	539.00	539.00	522.00	524.00	278,430
2021-02-09	541.00	541.00	524.00	535.00	378,716
2021-02-08	538.00	538.00	524.00	529.00	403,265
2021-02-05	542.00	544.00	531.00	531.00	366,447
2021-02-04	555.00	555.00	537.00	537.00	351,222
2021-02-03	562.00	568.00	550.00	550.00	333,403
2021-02-02	567.00	569.00	554.00	559.00	406,882
2021-02-01	543.00	559.00	543.00	556.00	500,069
2021-01-29	537.00	555.00	528.00	548.00	595,652
2021-01-28	535.00	545.00	523.00	542.00	315,120
2021-01-27	553.00	560.00	538.00	538.00	476,307
2021-01-26	554.00	554.00	536.00	554.00	240,325
2021-01-25	541.00	548.00	532.00	542.00	361,490
2021-01-22	572.00	572.00	535.00	537.00	319,353
2021-01-21	545.00	569.00	545.00	557.00	283,947
2021-01-20	549.00	566.00	548.00	562.00	660,169
2021-01-19	560.00	572.00	541.00	548.00	789,786
2021-01-18	560.00	560.00	545.00	554.00	239,275
2021-01-15	528.00	554.00	528.00	550.00	216,720
2021-01-14	554.00	566.00	544.00	555.00	414,345
2021-01-13	565.00	565.00	545.00	547.00	315,910
2021-01-12	555.00	558.00	540.00	552.00	624,357
2021-01-11	585.00	585.00	554.00	554.00	306,059
2021-01-08	584.00	584.00	570.00	574.00	1,125,028
2021-01-07	560.00	575.00	558.00	572.00	1,059,615
2021-01-06	568.00	572.00	554.00	566.00	196,752
2021-01-05	561.00	567.00	552.00	562.00	764,997
2021-01-04	568.00	569.00	553.00	561.00	988,507
2020-12-31	550.00	561.00	546.00	556.00	311,383
2020-12-30	546.00	561.00	545.00	555.00	320,060
2020-12-29	547.00	563.00	539.00	557.00	465,614
2020-12-24	545.00	545.00	535.00	540.00	108,254
2020-12-23	533.00	539.00	524.00	535.00	237,708
2020-12-22	529.00	537.00	528.00	529.00	165,524
2020-12-21	531.00	545.00	519.00	531.00	314,601
2020-12-18	514.00	562.00	508.00	547.00	1,671,187
2020-12-17	518.00	529.00	508.00	520.00	1,255,022
2020-12-16	485.50	513.00	485.50	508.00	564,133
2020-12-15	498.50	506.00	493.00	495.00	454,459
2020-12-14	510.00	514.00	497.00	502.00	221,486
2020-12-11	488.00	505.00	488.00	499.00	408,308
2020-12-10	519.00	519.00	488.50	499.50	507,122
2020-12-09	518.00	522.00	507.00	507.00	446,610
2020-12-08	525.00	525.00	508.00	519.00	1,200,298
2020-12-07	532.00	532.00	512.00	515.00	1,537,222
2020-12-04	511.00	531.00	511.00	530.00	1,178,584
2020-12-03	520.00	526.00	507.00	525.00	976,927
2020-12-02	495.00	512.00	495.00	511.00	616,311
2020-12-01	491.00	506.00	483.50	500.00	598,562
2020-11-30	483.00	488.00	477.50	482.50	586,636
2020-11-27	497.00	497.00	468.00	482.50	861,305
2020-11-26	508.00	508.00	483.50	489.00	264,988
2020-11-25	494.50	501.00	492.00	492.00	268,959
2020-11-24	518.00	518.00	497.00	497.50	375,886
2020-11-23	509.00	519.00	499.00	507.00	210,408
2020-11-20	501.00	511.00	487.50	508.00	625,906
2020-11-19	505.00	513.00	488.50	490.00	340,995
2020-11-18	495.50	517.00	495.50	510.00	337,548
2020-11-17	497.50	507.00	493.00	499.00	596,016
2020-11-16	498.00	503.00	493.50	497.00	447,960
2020-11-13	495.00	505.00	495.00	497.00	227,332
2020-11-12	533.00	533.00	500.00	501.00	345,743
2020-11-11	506.00	523.00	499.50	520.00	332,501
2020-11-10	478.00	507.00	478.00	502.00	767,739
2020-11-09	482.50	491.00	475.00	490.00	379,212
2020-11-06	495.50	495.50	478.00	479.50	171,175
2020-11-05	483.00	489.50	475.50	483.50	661,138
2020-11-04	473.50	495.00	473.50	480.00	431,931
2020-11-03	488.00	494.00	484.00	485.00	797,019
2020-11-02	495.50	495.50	465.50	483.50	170,989
2020-10-30	480.00	492.50	480.00	486.50	182,747
2020-10-29	496.00	496.00	486.00	486.00	432,813
2020-10-28	476.50	495.50	476.50	490.00	248,084
2020-10-27	492.00	492.00	483.50	485.50	125,443
2020-10-26	488.00	498.00	486.00	488.50	117,916
2020-10-23	503.00	503.00	493.00	494.50	120,417
2020-10-22	500.00	502.00	480.50	495.00	2,195,099
2020-10-21	498.50	499.00	482.00	487.50	582,359
2020-10-20	519.00	520.00	487.00	489.50	449,909
2020-10-16	508.00	508.00	489.00	490.00	717,636
2020-10-15	488.00	501.00	482.50	498.00	244,950
2020-10-14	507.00	508.00	491.50	492.50	116,215
2020-10-13	515.00	515.00	500.00	505.00	226,180
2020-10-12	488.50	518.00	488.50	512.00	217,740
2020-10-09	508.00	508.00	488.50	500.00	298,180
2020-10-08	488.50	507.00	488.50	497.50	141,663
2020-10-07	522.00	522.00	498.00	500.00	719,885
2020-10-06	511.00	515.00	503.00	515.00	201,352
2020-10-05	517.00	519.00	508.00	509.00	290,534
2020-10-02	507.00	519.00	503.00	505.00	161,281
2020-10-01	519.00	523.00	508.00	512.00	201,961
2020-09-30	498.50	513.00	497.00	508.00	177,579
2020-09-29	527.00	527.00	501.00	503.00	106,872
2020-09-28	502.00	516.00	501.00	516.00	246,720
2020-09-25	484.50	496.50	480.50	494.00	375,788
2020-09-24	492.50	508.00	480.50	481.50	409,576
2020-09-23	503.00	510.00	497.00	500.00	314,183
2020-09-22	496.00	507.00	494.00	498.50	203,445
2020-09-21	503.00	513.00	492.50	499.00	521,645
2020-09-18	503.00	515.00	503.00	509.00	520,844
2020-09-17	503.00	516.00	497.00	513.00	208,708
2020-09-16	503.00	515.00	503.00	509.00	358,254
2020-09-15	498.00	515.00	498.00	505.00	302,467
2020-09-14	497.50	516.00	497.50	508.00	323,900
2020-09-11	508.00	515.00	504.00	508.00	220,938
2020-09-10	515.00	515.00	505.00	513.50	23,253
2020-09-09	514.00	515.00	507.00	513.50	166,330
2020-09-08	517.00	517.00	504.00	514.00	198,743
2020-09-07	499.00	512.00	498.50	506.50	234,533
2020-09-04	522.00	522.00	498.50	502.00	143,564
2020-09-03	529.00	529.00	506.00	509.50	210,985
2020-09-02	525.00	545.00	516.00	516.50	257,602
2020-09-01	551.00	551.00	526.00	535.00	99,287
2020-08-28	527.00	551.00	527.00	540.00	210,945
2020-08-27	535.00	552.00	535.00	541.00	236,157
2020-08-26	539.00	549.00	538.00	547.00	114,309
2020-08-25	542.00	550.00	539.00	541.00	153,756
2020-08-24	536.00	568.00	536.00	549.50	106,947
2020-08-21	552.00	555.00	543.00	550.00	368,883
2020-08-20	565.00	575.00	550.00	561.50	405,313
2020-08-19	555.00	555.00	550.00	552.00	489,080
2020-08-18	554.00	558.00	551.00	555.00	340,223
2020-08-17	550.00	561.00	550.00	558.50	70,778
2020-08-14	548.00	560.00	548.00	557.00	78,633
2020-08-13	556.00	568.00	556.00	560.00	212,627
2020-08-12	555.00	561.00	552.00	558.00	271,334
2020-08-11	550.00	560.00	550.00	555.50	141,178
2020-08-10	554.00	559.00	550.00	550.50	132,544
2020-08-07	548.00	558.00	548.00	552.50	332,351
2020-08-06	544.00	555.00	544.00	549.00	196,187
2020-08-05	547.00	553.00	544.00	547.00	1,562,805
2020-08-04	543.00	558.00	543.00	549.50	622,389
2020-08-03	543.00	554.00	541.00	549.50	720,555
2020-07-31	541.00	550.00	530.00	545.50	128,294
2020-07-30	541.00	543.00	539.00	545.50	124,948
2020-07-29	549.00	549.00	540.00	545.50	676,070
2020-07-28	555.00	555.00	538.00	547.00	648,811
2020-07-27	543.00	548.00	538.00	540.50	666,779
2020-07-24	535.00	544.00	535.00	541.50	524,609
2020-07-23	543.00	546.00	539.00	544.00	1,549,688
2020-07-22	536.00	553.00	535.00	546.00	1,103,739
2020-07-21	535.00	545.00	522.00	544.00	1,404,181
2020-07-20	513.00	515.00	490.00	501.00	64,214
2020-07-17	491.00	505.00	491.00	501.00	125,337
2020-07-16	495.00	505.00	495.00	501.50	104,801
2020-07-15	507.00	507.00	494.50	501.50	565,329
2020-07-14	487.50	498.50	487.50	496.00	488,281
2020-07-13	498.50	503.00	486.50	501.00	381,109
2020-07-10	472.50	508.00	472.50	495.50	578,718
2020-07-09	486.00	487.50	469.50	474.25	301,218
2020-07-08	467.00	484.00	467.00	476.50	223,751
2020-07-07	470.50	479.50	470.50	477.00	117,450
2020-07-06	478.50	484.00	469.00	478.50	271,108
2020-07-03	477.50	492.00	468.00	474.00	248,562
2020-07-02	461.50	467.00	456.00	467.00	329,754
2020-07-01	464.50	465.00	456.00	458.50	210,263
2020-06-30	474.00	474.00	453.00	473.00	105,526
2020-06-29	482.00	482.00	461.50	470.25	159,396
2020-06-26	462.00	486.50	462.00	474.25	105,662
2020-06-25	465.00	476.00	465.00	471.25	133,146
2020-06-24	480.50	487.00	470.00	485.50	63,854
2020-06-23	490.00	502.00	480.00	485.50	415,519
2020-06-22	488.00	495.00	485.00	486.75	349,914
2020-06-19	511.00	511.00	484.00	502.00	442,307
2020-06-18	497.50	514.00	497.50	506.00	162,143
2020-06-17	498.00	515.00	498.00	511.00	34,269
2020-06-16	499.50	515.00	499.50	511.00	239,128
2020-06-15	510.00	510.00	495.00	505.00	173,293
2020-06-12	493.50	510.00	493.50	501.50	97,402
2020-06-11	507.00	512.00	503.00	506.50	360,306
2020-06-10	498.00	517.00	498.00	513.00	334,576
2020-06-09	519.00	519.00	495.00	510.50	197,281
2020-06-08	521.00	528.00	508.00	519.50	487,421
2020-06-05	537.00	537.00	521.00	524.50	442,121
2020-06-04	511.00	530.00	511.00	524.00	205,540
2020-06-03	534.00	534.00	521.00	524.00	624,827
2020-06-02	524.00	532.00	519.00	519.00	493,251
2020-06-01	544.00	548.00	520.00	524.00	543,170
2020-05-29	529.00	534.00	520.00	525.50	209,531
2020-05-28	537.00	541.00	521.00	525.50	694,660
2020-05-27	527.00	536.00	526.00	523.00	381,414
2020-05-26	514.00	525.00	507.00	523.00	674,682
2020-05-22	508.00	508.00	489.00	495.50	179,339
2020-05-21	483.00	498.50	483.00	495.50	858,160
2020-05-20	499.00	500.00	488.00	494.25	397,024
2020-05-19	511.00	511.00	488.50	494.50	407,670
2020-05-18	486.50	502.00	479.50	497.75	444,330
2020-05-15	484.00	493.00	473.00	475.75	442,114
2020-05-14	492.50	492.50	475.00	480.50	1,118,656
2020-05-13	495.00	508.00	495.00	500.25	468,244
2020-05-12	500.00	516.00	494.50	503.00	245,802
2020-05-11	500.00	509.00	499.00	503.00	254,766
2020-05-07	495.00	499.50	490.50	498.25	689,095
2020-05-06	483.50	506.00	483.50	499.00	532,426
2020-05-05	499.50	507.00	493.00	497.25	428,803
2020-05-04	489.50	499.50	489.50	496.50	338,770
2020-05-01	505.00	514.00	486.00	498.75	507,354
2020-04-30	488.50	500.00	488.50	500.25	100,179
2020-04-29	482.00	504.00	482.00	500.25	343,173
2020-04-28	487.00	498.50	481.00	479.75	569,931
2020-04-27	486.00	495.00	479.00	479.75	310,217
2020-04-24	483.00	486.00	469.00	480.75	283,673
2020-04-23	465.00	474.50	453.50	470.75	375,771
2020-04-22	442.50	465.50	442.50	451.50	559,557
2020-04-21	469.50	469.50	445.50	451.50	512,239
2020-04-20	458.50	460.00	450.00	458.50	432,823
2020-04-17	463.50	463.50	447.00	453.00	243,746
2020-04-16	453.00	459.00	439.00	449.25	287,468
2020-04-15	450.00	453.00	439.00	442.00	234,487
2020-04-14	470.00	470.00	453.50	459.75	145,591
2020-04-09	452.00	464.00	441.00	459.75	463,326
2020-04-08	414.00	441.00	413.00	439.50	654,979
2020-04-07	414.50	433.00	411.50	413.75	324,040
2020-04-06	419.00	420.00	411.00	412.25	462,662
2020-04-03	411.00	418.00	411.00	418.00	57,797
2020-04-03	411.00	418.00	410.50	412.25	751,886
2020-04-02	429.50	429.50	410.00	418.00	1,121,276
2020-04-02	429.50	429.50	410.00	418.25	801,806
2020-04-01	439.00	439.00	412.50	419.00	1,164,328
2020-04-01	439.00	439.00	412.50	429.00	575,372
2020-03-31	427.00	433.00	412.00	416.50	235,056
2020-03-30	423.00	423.00	399.50	418.75	128,467
2020-03-27	423.00	424.50	410.00	432.75	757,047
2020-03-26	406.00	427.00	402.50	407.75	315,028
2020-03-25	421.50	435.50	396.50	408.50	315,684
2020-03-24	380.00	410.50	373.00	379.25	322,386
2020-03-23	366.50	377.50	366.50	377.75	116,094
2020-03-20	400.00	400.00	370.50	396.75	503,305
2020-03-19	375.00	396.50	370.00	376.25	337,612
2020-03-18	377.50	379.00	370.00	386.50	101,248
2020-03-17	388.00	393.00	372.00	378.00	608,707
2020-03-16	387.00	389.50	375.00	394.50	994,110
2020-03-13	410.00	421.00	389.50	398.75	180,672
2020-03-12	398.00	404.50	392.00	427.00	359,728
2020-03-11	431.00	438.00	425.50	427.50	190,106
2020-03-10	430.00	446.50	427.00	434.75	516,130
2020-03-09	476.50	476.50	425.00	461.25	710,539
2020-03-06	445.50	463.00	445.00	461.25	1,084,783
2020-03-05	490.50	490.50	458.50	481.00	646,365
2020-03-04	479.00	483.50	472.50	480.50	190,516
2020-03-03	495.50	496.00	481.50	485.50	627,761
2020-03-02	483.00	494.00	470.50	480.50	270,989
2020-02-28	472.50	483.50	465.00	482.75	598,024
2020-02-27	495.00	496.00	479.50	503.00	618,158
2020-02-26	495.00	502.00	483.50	493.25	1,261,965
2020-02-25	515.00	515.00	490.50	510.50	372,981
2020-02-24	522.00	522.00	510.00	524.50	1,410,965
2020-02-21	526.00	528.00	518.00	524.50	152,795
2020-02-20	530.00	530.00	525.00	525.50	723,720
2020-02-19	521.00	529.00	519.00	527.50	810,237
2020-02-18	513.00	520.00	512.00	518.50	307,078
2020-02-17	518.00	518.00	511.00	512.50	119,740
2020-02-14	510.00	518.00	509.00	513.50	311,146
2020-02-13	517.00	517.00	511.00	514.50	230,422
2020-02-12	515.00	519.00	513.00	517.50	298,766
2020-02-11	507.00	514.00	507.00	513.50	293,463
2020-02-10	517.00	517.00	508.00	509.50	224,760
2020-02-07	514.00	518.00	508.00	515.50	761,584
2020-02-06	507.00	513.00	503.00	511.50	288,858
2020-02-05	504.00	504.00	500.00	501.00	1,399,445
2020-02-04	517.00	519.00	502.00	503.00	808,233
2020-02-03	492.00	512.00	492.00	511.50	1,751,532
2020-01-31	496.00	499.00	490.00	492.25	488,365
2020-01-30	486.00	493.00	486.00	492.25	365,234
2020-01-29	480.50	486.00	470.00	483.50	9,368,945
2020-01-28	476.00	494.50	476.00	479.50	9,623,303
2020-01-27	492.50	493.00	477.50	479.75	415,240
2020-01-24	480.50	493.50	480.50	488.75	1,600,960
2020-01-23	484.00	484.00	474.50	480.25	1,881,676
2020-01-22	463.50	480.00	463.00	475.50	1,039,490
2020-01-21	463.00	463.00	452.50	462.25	313,026
2020-01-20	459.50	459.50	450.50	454.00	146,340
2020-01-17	450.00	454.50	448.50	451.25	301,890
2020-01-16	447.00	449.50	445.00	446.50	400,425
2020-01-15	451.00	451.00	442.00	446.25	152,149
2020-01-14	449.50	449.50	440.00	442.50	417,326
2020-01-13	444.50	449.00	438.00	442.00	145,941
2020-01-10	439.50	439.50	432.50	434.75	122,253
2020-01-09	438.00	440.50	434.00	435.75	194,890
2020-01-08	444.00	444.00	430.00	434.75	220,984
2020-01-07	442.00	444.00	433.50	435.75	195,154
2020-01-06	455.50	458.00	442.50	445.50	137,532
2020-01-03	458.50	460.50	450.50	457.25	284,044
2020-01-02	452.00	455.00	441.50	453.75	344,551
2019-12-31	449.00	460.00	445.00	445.75	81,829
2019-12-30	451.50	459.00	450.00	450.50	168,770
2019-12-27	459.00	464.50	455.50	461.50	299,660
2019-12-24	465.00	465.00	450.50	454.50	99,976
2019-12-23	452.00	469.00	452.00	461.00	405,258
2019-12-20	452.00	465.00	452.00	459.25	675,712
2019-12-19	444.00	464.00	444.00	457.50	931,321
2019-12-18	442.50	455.00	440.00	451.00	1,725,921
2019-12-17	445.00	456.00	434.50	450.50	1,038,648
2019-12-16	419.00	440.50	418.00	437.50	1,244,676
2019-12-13	400.00	426.50	399.00	419.50	1,751,234
2019-12-12	396.00	400.50	395.00	399.00	414,491
2019-12-11	397.50	400.50	397.50	400.00	522,211
2019-12-10	396.00	400.50	396.00	399.75	345,315
2019-12-09	397.00	401.00	395.50	399.00	326,612
2019-12-06	400.00	408.00	400.00	400.75	80,037
2019-12-05	400.00	405.50	397.00	399.75	143,916
2019-12-04	390.00	400.00	390.00	399.75	763,655
2019-12-03	398.50	403.00	397.00	399.75	937,846
2019-12-02	398.50	402.00	398.50	400.00	788,554
2019-11-29	396.00	400.00	396.00	399.50	193,476
2019-11-28	390.00	401.00	390.00	399.50	254,023
2019-11-27	401.00	401.00	393.50	397.00	1,301,185
2019-11-26	383.50	398.00	383.50	396.75	644,259
2019-11-25	399.00	399.00	392.00	393.00	129,730
2019-11-22	390.50	397.00	390.50	394.50	491,068
2019-11-21	390.00	396.00	389.00	395.00	316,589
2019-11-20	394.00	397.50	389.00	391.00	252,252
2019-11-19	389.50	398.00	389.50	395.25	337,718
2019-11-18	387.50	388.00	384.50	387.00	262,293
2019-11-15	384.00	387.50	381.50	385.25	200,541
2019-11-14	379.50	390.50	379.50	386.00	186,898
2019-11-13	378.00	386.50	378.00	386.00	117,586
2019-11-12	380.00	387.50	380.00	380.50	158,586
2019-11-11	387.50	388.00	381.00	382.25	192,403
2019-11-08	387.00	389.50	380.00	386.50	286,370
2019-11-07	380.00	388.50	380.00	385.25	446,929
2019-11-06	387.00	393.00	384.50	385.75	212,070
2019-11-05	384.50	394.50	384.50	390.00	193,071
2019-11-04	380.00	392.50	371.50	389.25	590,917
2019-11-01	372.00	379.50	369.00	375.00	1,789,102
2019-10-31	377.00	377.00	367.50	369.75	278,470
2019-10-30	374.50	376.50	371.50	372.00	402,568
2019-10-29	372.50	377.00	371.00	371.50	239,486
2019-10-28	371.00	377.00	368.50	371.50	345,074
2019-10-25	370.00	373.00	365.50	367.00	339,349
2019-10-24	370.00	375.50	365.50	366.25	800,286
2019-10-23	368.00	373.00	367.50	369.75	456,660
2019-10-22	367.50	374.50	364.00	365.25	267,228
2019-10-21	369.50	373.00	363.00	370.25	203,489
2019-10-18	365.50	372.00	364.00	365.75	315,794
2019-10-17	361.50	374.00	359.00	368.00	662,642
2019-10-16	365.00	365.50	355.00	364.00	260,265
2019-10-15	366.00	370.00	366.00	368.50	107,707
2019-10-14	370.00	370.00	363.00	368.50	597,049
2019-10-11	350.50	367.50	350.00	367.00	866,146
2019-10-10	361.50	361.50	353.00	357.50	168,364
2019-10-09	350.50	363.50	350.50	357.50	335,881
2019-10-08	370.00	370.00	355.00	357.50	290,457
2019-10-07	360.50	368.50	360.50	367.25	155,352
2019-10-04	362.00	369.50	362.00	363.50	226,048
2019-10-03	370.00	372.00	360.00	362.00	261,154
2019-10-02	374.00	374.00	365.50	376.50	190,483
2019-10-01	380.00	383.00	367.00	376.50	8,029,599
2019-09-30	378.00	399.00	378.00	395.50	183,362
2019-09-27	396.00	396.00	391.50	393.50	297,944
2019-09-26	381.50	394.00	381.50	392.75	114,099
2019-09-25	393.00	394.00	390.00	391.75	445,023
2019-09-24	385.50	396.00	385.50	395.00	1,501,796
2019-09-23	395.00	395.50	387.00	394.50	180,248
2019-09-20	392.50	399.00	392.50	393.75	207,543
2019-09-19	400.50	400.50	389.50	394.50	212,576
2019-09-18	397.50	404.00	394.00	399.50	762,234
2019-09-17	393.50	399.00	388.00	394.75	229,333
2019-09-16	396.00	398.50	390.50	394.50	182,590
2019-09-13	393.00	399.50	391.50	393.25	286,440
2019-09-12	396.00	396.00	389.00	392.25	139,675
2019-09-11	395.00	395.00	385.50	391.75	124,569
2019-09-10	398.50	398.50	382.50	383.50	170,821
2019-09-09	393.00	393.50	387.00	389.50	135,336
2019-09-06	391.50	394.00	390.50	392.50	94,824
2019-09-05	385.00	393.00	384.50	391.50	271,459
2019-09-04	391.50	396.50	389.00	390.50	159,714
2019-09-03	395.00	395.00	385.00	389.50	344,432
2019-09-02	394.50	395.00	391.00	392.00	245,884
2019-08-30	377.00	387.50	377.00	384.50	350,891
2019-08-29	379.00	389.50	379.00	388.00	162,147
2019-08-28	383.50	391.00	382.50	388.00	130,188
2019-08-27	394.00	395.00	388.50	392.00	171,530
2019-08-23	390.00	392.00	386.50	386.75	100,048
2019-08-22	396.00	398.00	385.00	386.75	367,948
2019-08-21	373.00	394.50	373.00	393.50	234,357
2019-08-20	379.00	384.50	377.50	380.00	328,640
2019-08-19	382.50	385.00	377.50	379.00	259,296
2019-08-16	378.00	381.00	373.50	379.75	267,804
2019-08-15	380.00	380.00	370.00	371.50	167,529
2019-08-14	382.00	382.00	374.50	378.50	101,816
2019-08-13	386.50	386.50	375.50	381.00	204,723
2019-08-12	387.00	387.00	375.50	381.00	448,808
2019-08-09	387.00	387.00	384.00	385.50	192,236
2019-08-08	387.00	388.00	383.50	384.75	314,268
2019-08-07	389.50	390.00	383.00	387.50	663,671
2019-08-06	382.00	389.00	382.00	385.25	584,234
2019-08-05	381.00	382.50	380.00	382.25	680,710
2019-08-02	382.50	384.50	381.50	383.25	431,257
2019-08-01	382.00	385.00	382.00	384.75	131,260
2019-07-31	383.00	385.00	382.50	384.25	251,593
2019-07-30	382.00	385.00	381.50	384.75	1,643,558
2019-07-29	384.00	384.00	382.00	383.50	83,170
2019-07-26	381.00	383.00	381.00	382.75	405,920
2019-07-25	387.00	387.00	381.00	382.25	278,840
2019-07-24	388.50	389.50	384.00	385.50	268,305
2019-07-23	384.00	385.00	380.00	384.50	192,264
2019-07-22	388.50	390.00	378.00	384.25	101,245
2019-07-19	386.50	386.50	379.50	383.50	108,554
2019-07-18	383.00	384.50	380.00	382.75	150,201
2019-07-17	384.50	386.00	383.00	383.50	124,294
2019-07-16	379.00	385.00	379.00	384.75	341,851
2019-07-15	382.00	386.00	381.50	384.75	44,189
2019-07-12	384.50	387.00	382.50	384.00	121,970
2019-07-11	380.00	387.50	380.00	386.25	89,599
2019-07-10	374.00	382.00	373.50	381.25	83,169
2019-07-09	386.00	386.00	374.50	383.00	94,335
2019-07-08	388.50	388.50	382.00	383.00	1,294,957
2019-07-05	388.00	388.00	379.65	386.03	138,533
2019-07-04	389.75	389.75	378.80	380.58	74,025
2019-07-03	390.00	390.00	378.30	380.40	159,458
2019-07-02	390.00	390.00	382.15	389.90	350,745
2019-07-01	382.00	394.80	379.95	389.13	449,788
2019-06-28	384.35	384.35	375.80	379.38	199,309
2019-06-27	376.00	376.60	367.85	375.95	253,428
2019-06-26	367.70	379.50	367.70	375.58	175,882
2019-06-25	371.60	381.15	371.60	377.08	110,355
2019-06-24	365.30	381.60	365.30	381.08	214,612
2019-06-21	375.50	382.45	372.70	379.80	149,740
2019-06-20	377.05	385.55	376.45	379.80	445,546
2019-06-19	384.85	384.85	372.30	373.20	154,668
2019-06-18	382.50	382.50	374.05	375.03	269,557
2019-06-17	385.70	385.70	374.25	377.28	242,528
2019-06-14	385.00	385.00	375.45	376.70	92,839
2019-06-13	380.85	385.65	374.45	377.03	160,419
2019-06-12	382.00	384.10	376.60	377.68	172,016
2019-06-11	395.00	395.00	382.95	384.33	186,438
2019-06-10	391.00	393.80	388.25	389.18	195,583
2019-06-07	381.75	394.15	381.75	388.43	100,578
2019-06-06	389.80	392.95	379.70	390.83	200,592
2019-06-05	388.15	388.15	379.00	380.85	662,012
2019-06-04	384.00	387.50	380.60	384.25	130,382
2019-06-03	389.00	389.70	384.65	386.68	65,339
2019-05-31	394.00	395.85	387.65	397.25	213,979
2019-05-30	390.05	400.00	390.05	397.25	78,035
2019-05-29	392.00	402.75	390.00	394.45	165,389
2019-05-28	391.00	409.65	391.00	401.03	1,195,123
2019-05-24	401.40	401.40	391.50	396.43	173,545
2019-05-23	403.00	403.00	386.20	392.90	242,564
2019-05-22	407.60	407.60	398.50	399.28	162,569
2019-05-21	410.65	410.65	396.40	398.55	230,062
2019-05-20	405.90	405.90	395.35	399.73	178,560
2019-05-17	410.20	412.00	395.60	403.80	261,295
2019-05-16	398.80	407.35	397.75	405.70	215,902
2019-05-15	399.00	399.00	396.25	397.98	259,842
2019-05-14	392.50	402.30	392.00	397.45	559,326
2019-05-13	389.95	394.10	386.75	391.85	316,133
2019-05-10	380.70	387.55	380.70	385.73	94,892
2019-05-09	390.95	390.95	380.95	384.30	129,516
2019-05-08	393.00	393.00	388.20	389.58	322,091
2019-05-07	394.75	396.85	387.90	390.93	151,124

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0