KCT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-29	129.64	129.64	129.64	129.64	0
2024-04-26	129.60	129.64	129.60	129.64	0
2024-04-25	129.60	129.80	129.60	129.60	158,345
2024-04-24	129.60	129.80	129.40	129.60	1,164,205
2024-04-23	129.60	129.60	129.60	129.60	351
2024-04-22	129.20	129.40	129.20	129.40	77,113
2024-04-19	129.40	129.60	129.40	129.40	88,674
2024-04-18	129.60	129.60	129.20	129.40	77,075
2024-04-17	129.80	129.80	129.20	129.20	494,689
2024-04-16	129.20	129.40	129.20	129.20	153,238
2024-04-15	129.40	129.40	129.20	129.40	1,017,101
2024-04-12	129.20	129.80	129.20	129.60	221,805
2024-04-11	129.40	129.40	129.40	129.40	1,714
2024-04-10	129.00	129.80	129.00	129.40	6,565
2024-04-09	128.80	129.40	128.80	129.40	4,173,206
2024-04-08	129.20	129.60	129.20	129.20	33,737,449
2024-04-05	129.20	129.40	129.20	129.40	47,402
2024-04-04	129.40	129.40	129.20	129.40	217,331
2024-04-03	129.20	129.40	129.20	129.40	39,656
2024-04-02	128.60	129.40	128.40	129.20	6,103,507
2024-04-01	128.60	128.60	128.60	128.60	0
2024-03-29	128.60	128.60	128.60	128.60	0
2024-03-28	128.40	128.60	128.40	128.60	3,373,019
2024-03-27	128.80	128.80	128.40	128.40	9,115,862
2024-03-26	128.80	128.80	128.60	128.60	200,966
2024-03-25	129.00	129.00	128.60	128.60	9,144
2024-03-22	130.00	130.00	128.60	128.60	132,191
2024-03-21	128.80	129.00	128.60	128.60	194,590
2024-03-20	128.80	128.80	128.60	128.60	115,802
2024-03-19	128.60	128.80	128.60	128.60	72,729
2024-03-18	129.80	129.80	128.40	128.60	96,589
2024-03-15	128.80	129.00	128.60	129.00	396,586
2024-03-14	128.40	128.60	128.40	128.40	96,038
2024-03-13	128.60	128.60	128.40	128.40	87,195
2024-03-12	128.40	128.80	128.40	128.80	1,302,842
2024-03-11	128.20	128.60	128.20	128.40	93,921
2024-03-08	128.20	128.60	128.20	128.60	158,174
2024-03-07	128.80	128.80	128.20	128.40	112,153
2024-03-06	128.40	128.40	128.20	128.40	1,055,338
2024-03-05	128.00	128.40	128.00	128.00	10,089,167
2024-03-04	128.80	128.80	128.00	128.00	8,714,376
2024-03-01	128.80	128.80	128.00	128.40	3,863,122
2024-02-29	128.00	128.80	128.00	128.20	4,483,292
2024-02-28	127.80	128.80	127.80	128.00	1,298,332
2024-02-27	127.80	127.80	127.80	127.80	21,547
2024-02-26	127.80	128.00	127.80	127.80	29,976
2024-02-23	127.80	128.00	127.80	127.80	184,126
2024-02-22	128.20	128.20	127.80	127.80	97,896
2024-02-21	128.00	128.20	127.80	127.80	408,939
2024-02-20	128.60	128.60	127.80	128.00	1,323,036
2024-02-19	128.40	128.40	127.80	127.80	1,782,586
2024-02-16	127.40	128.00	127.40	127.60	4,251,594
2024-02-15	128.00	128.00	127.40	127.60	3,294,051
2024-02-14	127.60	128.40	127.60	127.60	1,661,616
2024-02-13	128.00	128.00	127.40	127.40	5,127,981
2024-02-12	128.00	128.00	127.20	127.40	15,254,743
2024-02-09	134.00	134.80	125.20	127.60	4,808,293
2024-02-08	134.40	134.60	134.00	134.00	526,278
2024-02-07	135.20	135.20	134.40	134.40	552,001
2024-02-06	136.60	136.60	134.60	135.00	73,128
2024-02-05	136.40	136.40	133.20	135.00	728,240
2024-02-02	135.60	135.80	134.40	135.20	414,379
2024-02-01	132.40	137.00	132.40	135.20	223,651
2024-01-31	135.00	136.80	134.20	136.00	526,919
2024-01-30	134.80	134.80	133.80	134.40	593,888
2024-01-29	134.80	134.80	133.00	133.20	58,058
2024-01-26	134.00	134.20	133.00	133.00	183,993
2024-01-25	133.00	134.00	132.20	134.00	72,475
2024-01-24	134.20	134.20	132.80	134.20	23,019
2024-01-23	134.80	134.80	132.40	132.60	2,286,802
2024-01-22	134.80	134.80	132.60	132.60	749,824
2024-01-19	134.80	134.80	132.40	134.00	1,217,762
2024-01-18	134.60	134.60	133.40	133.60	63,707
2024-01-17	133.40	134.60	133.40	133.60	33,247
2024-01-16	134.60	134.60	133.00	133.40	291,587
2024-01-15	135.00	135.00	132.60	133.00	248,551
2024-01-12	135.00	135.00	132.40	132.40	100,066
2024-01-11	135.00	135.00	132.80	133.60	4,083,086
2024-01-10	132.20	134.40	132.20	134.00	221,300
2024-01-09	134.80	134.80	132.80	134.80	621,415
2024-01-08	137.00	137.00	133.20	134.20	40,710
2024-01-05	135.00	135.00	133.40	135.00	340,120
2024-01-04	134.40	134.40	133.00	133.20	47,718
2024-01-03	134.40	134.40	132.60	132.60	78,043
2024-01-02	134.20	134.20	132.40	132.40	77,221
2024-01-01	132.60	132.60	132.60	132.60	0
2023-12-29	129.60	133.60	129.60	132.60	33,182
2023-12-28	134.20	134.20	132.20	132.80	3,260,868
2023-12-27	132.60	133.80	131.00	132.80	3,392,692
2023-12-26	132.00	132.00	132.00	132.00	0
2023-12-25	132.00	132.00	132.00	132.00	0
2023-12-22	131.60	134.20	131.60	132.00	13,383
2023-12-21	131.60	132.40	131.40	131.40	1,441,824
2023-12-20	131.20	132.80	131.20	132.60	5,569,709
2023-12-19	117.00	132.80	113.20	132.00	6,353,298
2023-12-18	116.80	116.80	114.60	115.00	2,121,515
2023-12-15	114.80	115.00	114.40	114.80	3,175,250
2023-12-14	114.60	115.60	114.40	115.20	2,415,331
2023-12-13	116.00	116.00	111.80	115.00	2,209,801
2023-12-12	112.00	113.60	111.80	112.40	15,534,870
2023-12-11	113.00	113.00	111.80	112.00	25,722,813
2023-12-08	116.00	116.00	111.80	112.00	14,839,933
2023-12-07	114.60	114.80	111.80	111.80	9,177,668
2023-12-06	101.20	103.40	101.00	103.40	14,986,776
2023-12-05	106.00	106.00	101.00	101.80	3,660,544
2023-12-04	102.80	102.80	102.00	102.00	330,427
2023-12-01	103.60	103.60	102.60	102.60	1,455,546
2023-11-30	104.00	104.00	102.00	103.00	1,227,426
2023-11-29	103.40	104.40	103.00	103.80	3,150,540
2023-11-28	108.00	108.00	103.00	104.20	218,973
2023-11-27	104.40	104.40	104.20	104.20	42,689
2023-11-24	106.20	106.20	105.00	105.00	46,274
2023-11-23	107.80	107.80	105.00	105.40	73,394
2023-11-22	105.00	105.00	104.20	104.60	717,051
2023-11-21	105.00	105.00	104.40	104.60	273,091
2023-11-20	108.80	108.80	105.00	105.20	72,622
2023-11-17	106.20	107.60	105.00	106.00	97,242
2023-11-16	106.80	106.80	105.40	106.20	27,777
2023-11-15	106.80	106.80	104.80	105.60	31,304
2023-11-14	106.80	106.80	104.20	105.00	47,838
2023-11-13	107.00	107.00	104.00	104.00	165,930
2023-11-10	106.40	106.40	103.40	103.80	782,600
2023-11-09	104.00	105.00	103.80	104.00	718,200
2023-11-08	104.00	104.60	104.00	104.00	1,610,706
2023-11-07	104.00	105.20	104.00	104.00	680,377
2023-11-06	106.40	106.40	104.00	104.40	190,151
2023-11-03	106.40	106.40	105.20	105.20	233,383
2023-11-02	108.20	108.20	105.40	106.20	360,554
2023-11-01	107.40	107.80	106.00	107.40	88,459
2023-10-31	108.00	108.00	106.40	107.40	854,099
2023-10-30	106.60	107.00	106.00	106.80	42,810
2023-10-27	108.00	108.00	106.80	106.80	17,316
2023-10-26	107.60	107.80	106.20	106.20	182,845
2023-10-25	108.80	108.80	107.00	107.00	480,441
2023-10-24	108.00	108.40	107.80	108.00	573,942
2023-10-23	108.80	108.80	108.00	108.00	56,019
2023-10-20	107.40	108.80	106.60	108.00	1,662,310
2023-10-19	109.00	109.00	107.00	107.40	2,044,770
2023-10-18	110.00	110.40	108.80	109.00	11,283,716
2023-10-17	76.40	78.50	76.40	78.00	46,926
2023-10-16	78.00	79.50	78.00	78.40	678,428
2023-10-13	79.00	79.90	78.10	78.10	1,204,203
2023-10-12	79.40	79.40	78.50	78.50	93,786
2023-10-11	78.00	80.00	76.50	80.00	1,133,226
2023-10-10	80.10	80.10	77.50	78.00	928,226
2023-10-09	81.00	81.00	81.00	81.00	11,263
2023-10-06	82.00	83.40	81.90	83.20	363,452
2023-10-05	82.70	83.70	81.00	81.00	456,750
2023-10-04	84.10	84.10	82.10	82.20	93,822
2023-10-03	84.80	84.90	82.00	82.00	43,281
2023-10-02	82.90	86.00	82.90	86.00	183,579
2023-09-29	78.30	83.00	78.30	82.90	1,551,026
2023-09-28	78.60	79.00	78.00	78.50	104,249
2023-09-27	82.00	82.00	79.10	79.10	106,944
2023-09-26	82.00	83.20	81.00	82.20	745,096
2023-09-25	82.90	82.90	81.40	82.00	701,129
2023-09-22	84.90	84.90	81.10	82.50	267,638
2023-09-21	85.60	86.90	84.20	84.20	299,076
2023-09-20	88.00	88.10	85.70	85.70	93,925
2023-09-19	90.20	90.20	89.00	89.00	78,663
2023-09-18	91.00	91.00	90.10	90.10	1,254,255
2023-09-15	93.20	93.20	90.00	90.30	1,654,006
2023-09-14	93.40	93.40	90.50	93.00	289,222
2023-09-13	93.40	93.40	93.40	93.40	30,550
2023-09-12	93.00	94.00	93.00	94.00	56,340
2023-09-11	92.00	95.30	92.00	95.30	727,976
2023-09-08	92.90	92.90	91.70	92.90	44,022
2023-09-07	92.50	93.00	90.40	91.60	790,448
2023-09-06	90.00	93.40	90.00	93.40	1,112,913
2023-09-05	86.00	88.00	86.00	87.00	119,517
2023-09-04	84.00	85.90	84.00	85.90	64,921
2023-09-01	81.30	82.80	81.30	82.80	93,961
2023-08-31	83.30	83.30	80.30	81.50	457,524
2023-08-30	81.00	82.00	80.40	82.00	394,275
2023-08-29	84.20	84.20	80.00	80.60	2,418,058
2023-08-28	83.00	83.00	83.00	83.00	0
2023-08-25	83.80	83.80	82.60	83.00	324,092
2023-08-24	83.40	83.80	81.00	82.50	377,871
2023-08-23	83.40	83.80	83.40	83.80	1,801,375
2023-08-22	80.60	83.80	80.60	83.80	100,689
2023-08-21	80.20	81.80	80.20	80.50	754,838
2023-08-18	80.40	83.00	79.20	80.90	1,403,736
2023-08-17	70.30	81.00	70.00	80.30	876,521
2023-08-16	65.20	65.70	62.40	63.50	149,535
2023-08-15	64.50	64.50	64.50	64.50	31,750
2023-08-14	64.00	64.00	64.00	64.00	29,162
2023-08-11	68.00	68.00	63.00	63.00	67,592
2023-08-10	67.00	67.00	67.00	67.00	22,901
2023-08-09	69.00	69.00	64.10	64.40	35,490
2023-08-08	69.10	69.40	65.00	65.00	262,079
2023-08-07	69.60	69.60	68.60	69.00	103,271
2023-08-04	69.10	69.30	69.00	69.20	263,126
2023-08-03	69.20	69.50	69.00	69.20	127,442
2023-08-02	70.00	70.00	69.00	69.20	234,879
2023-08-01	68.00	69.30	67.50	69.00	152,579
2023-07-31	68.00	68.30	64.90	67.60	444,264
2023-07-28	70.00	70.00	67.50	67.50	128,568
2023-07-27	67.00	70.00	66.90	70.00	232,022
2023-07-26	65.00	67.00	65.00	67.00	5,474,597
2023-07-25	64.60	64.80	64.20	64.50	463,787
2023-07-24	66.00	66.00	64.00	64.20	128,049
2023-07-21	64.90	66.00	64.90	65.80	683,673
2023-07-20	62.90	65.00	62.90	65.00	155,908
2023-07-19	59.80	62.60	59.80	62.00	2,491,216
2023-07-18	60.20	60.20	59.00	59.00	291,940
2023-07-17	63.30	63.30	60.00	60.00	631,213
2023-07-14	64.00	64.10	61.80	62.50	138,661
2023-07-13	62.00	64.00	62.00	64.00	130,617
2023-07-12	61.80	62.90	60.10	62.90	119,571
2023-07-11	64.00	64.00	60.50	60.60	215,590
2023-07-10	63.60	63.60	63.20	63.20	46,325
2023-07-07	62.10	62.10	60.50	62.10	238,264
2023-07-06	63.70	63.70	62.10	62.10	167,357
2023-07-05	64.00	64.10	63.40	63.90	82,745
2023-07-04	62.70	63.80	62.10	63.80	202,292
2023-07-03	63.00	64.70	62.30	62.70	264,186
2023-06-30	59.40	63.00	59.40	63.00	449,844
2023-06-29	58.00	59.90	58.00	59.30	894,542
2023-06-28	58.80	58.80	55.20	58.00	1,548,172
2023-06-27	61.50	61.50	58.00	58.00	631,291
2023-06-26	63.80	63.80	60.80	61.50	124,938
2023-06-23	62.10	62.10	60.00	61.00	152,516
2023-06-22	64.00	65.70	62.00	62.10	97,219
2023-06-21	65.60	65.60	63.50	64.10	297,920
2023-06-20	65.50	65.60	65.10	65.40	122,486
2023-06-19	65.50	65.50	64.00	65.10	897,588
2023-06-16	65.90	65.90	65.50	65.50	633,816
2023-06-15	63.00	67.10	62.30	66.20	555,785
2023-06-14	59.00	62.60	59.00	62.60	2,558,519
2023-06-13	58.80	60.10	58.60	58.90	1,333,111
2023-06-12	61.00	61.00	58.70	59.00	1,084,016
2023-06-09	61.00	61.00	59.40	59.50	353,210
2023-06-08	63.00	63.20	61.90	61.90	445,192
2023-06-07	62.60	63.30	62.60	63.00	189,434
2023-06-06	64.00	64.00	62.60	62.60	183,280
2023-06-05	65.70	66.00	64.90	64.90	1,013,825
2023-06-02	62.00	64.90	62.00	64.90	604,492
2023-06-01	62.00	62.00	60.60	61.80	2,438,156
2023-05-31	63.00	63.70	61.70	61.90	728,673
2023-05-30	66.00	66.00	61.70	63.60	691,157
2023-05-29	64.90	64.90	64.90	64.90	0
2023-05-26	58.00	66.00	58.00	64.90	1,933,434
2023-05-25	73.70	73.70	70.60	71.30	739,705
2023-05-24	76.00	76.00	73.60	73.60	756,883
2023-05-23	76.10	76.10	76.10	76.10	10,702
2023-05-22	76.00	76.00	76.00	76.00	19,239
2023-05-19	77.60	77.80	76.80	76.80	809,890
2023-05-18	79.00	79.00	77.40	77.40	139,939
2023-05-17	78.40	78.40	78.40	78.40	26,589
2023-05-16	77.40	78.50	77.40	77.40	197,897
2023-05-15	80.00	80.00	77.50	77.50	110,090
2023-05-12	82.60	82.60	78.40	79.00	517,376
2023-05-11	81.10	81.10	77.00	78.50	274,012
2023-05-10	81.50	83.00	80.60	80.60	223,574
2023-05-09	82.00	84.40	82.00	83.50	386,877
2023-05-08	83.00	83.00	83.00	83.00	0
2023-05-05	83.00	83.00	83.00	83.00	540,619
2023-05-04	81.70	82.00	80.80	82.00	444,640
2023-05-03	83.60	83.60	80.80	82.10	599,964
2023-05-02	79.00	83.00	79.00	81.00	720,136
2023-05-01	80.00	80.00	80.00	80.00	0
2023-04-28	78.30	80.10	78.20	80.00	868,038
2023-04-27	78.20	78.40	78.00	78.40	197,527
2023-04-26	77.00	78.30	77.00	78.30	161,735
2023-04-25	77.00	78.00	76.20	77.60	583,556
2023-04-24	74.00	78.40	74.00	77.00	391,768
2023-04-21	75.00	75.80	74.10	75.00	1,316,140
2023-04-20	72.50	76.00	72.50	75.00	803,771
2023-04-19	73.50	75.30	71.90	72.30	510,187
2023-04-18	67.70	76.20	67.70	74.80	1,016,524
2023-04-17	66.60	70.50	66.60	68.60	3,643,730
2023-04-14	66.70	67.30	65.00	65.70	690,172
2023-04-13	69.00	69.00	65.60	66.00	1,231,449
2023-04-12	70.00	71.00	66.10	66.10	521,852
2023-04-11	73.00	74.00	70.10	70.10	861,518
2023-04-10	73.10	73.10	73.10	73.10	0
2023-04-07	73.10	73.10	73.10	73.10	0
2023-04-06	72.00	73.50	72.00	73.10	73,288
2023-04-05	74.00	74.10	72.40	73.10	1,003,069
2023-04-04	74.70	74.70	72.80	73.30	2,069,685
2023-04-03	78.00	78.00	71.00	71.60	287,489
2023-03-31	80.20	80.20	76.00	77.30	308,256
2023-03-30	78.00	82.00	78.00	80.60	113,671
2023-03-29	85.00	85.00	79.00	79.20	833,337
2023-03-28	85.00	85.00	80.90	80.90	185,702
2023-03-27	86.00	88.00	85.00	85.00	598,848
2023-03-24	89.00	89.10	86.00	87.10	201,600
2023-03-23	91.00	94.90	89.70	89.70	93,480
2023-03-22	93.00	94.50	91.50	91.50	95,081
2023-03-21	93.00	96.00	93.00	94.00	68,933
2023-03-20	92.00	97.00	91.10	93.50	190,165
2023-03-17	95.00	96.50	93.00	96.50	190,844
2023-03-16	97.00	97.70	93.20	95.00	130,893
2023-03-15	99.00	106.40	97.00	97.00	386,704
2023-03-14	104.40	104.40	100.20	101.60	155,242
2023-03-13	105.00	105.80	101.00	102.20	241,381
2023-03-10	105.20	108.00	105.20	105.80	110,169
2023-03-09	108.00	108.60	107.00	108.00	156,836
2023-03-08	107.60	108.60	107.20	108.00	117,459
2023-03-07	113.00	114.00	107.80	108.80	329,102
2023-03-06	115.00	115.00	113.40	113.40	110,548
2023-03-03	115.00	119.20	115.00	115.60	622,761
2023-03-02	110.00	118.40	110.00	116.00	386,224
2023-03-01	115.80	116.80	110.00	112.00	380,683
2023-02-28	117.40	119.40	111.40	115.00	2,165,334
2023-02-27	125.00	126.20	118.00	119.40	511,963
2023-02-24	162.00	162.00	126.20	126.80	3,559,713
2023-02-23	184.00	188.00	182.80	186.00	85,519
2023-02-22	183.40	185.00	173.20	180.20	489,045
2023-02-21	191.60	191.60	183.40	184.00	77,344
2023-02-20	194.60	195.00	190.80	191.40	94,824
2023-02-17	198.20	198.20	193.60	193.60	161,507
2023-02-16	200.00	200.00	196.80	197.40	38,751
2023-02-15	197.40	201.50	197.40	201.00	97,160
2023-02-14	208.00	208.00	193.80	196.00	121,537
2023-02-13	205.50	207.50	204.00	204.50	531,744
2023-02-10	205.50	208.00	205.00	205.50	42,109
2023-02-09	206.00	206.50	200.50	205.00	66,048
2023-02-08	210.50	210.50	204.50	206.50	350,889
2023-02-07	210.50	210.50	206.00	207.50	226,460
2023-02-06	217.50	217.50	210.00	211.00	986,235
2023-02-03	234.00	234.00	218.00	220.00	152,142
2023-02-02	220.00	234.00	220.00	230.50	107,356
2023-02-01	220.50	223.00	220.50	221.50	601,608
2023-01-31	216.00	221.50	216.00	220.50	378,522
2023-01-30	218.00	220.00	216.00	217.50	303,718
2023-01-27	222.00	222.00	218.00	218.00	43,610
2023-01-26	226.00	226.50	222.00	222.00	69,637
2023-01-25	220.50	226.50	220.50	225.50	175,454
2023-01-24	226.00	226.00	220.00	221.50	46,406
2023-01-23	224.00	227.00	217.50	226.00	423,253
2023-01-20	215.00	219.50	215.00	218.00	201,245
2023-01-19	218.50	219.50	217.50	218.50	284,048
2023-01-18	216.00	220.00	216.00	218.50	789,660
2023-01-17	219.00	219.50	218.00	218.00	50,761
2023-01-16	216.00	219.00	216.00	218.50	35,218
2023-01-13	218.00	219.00	218.00	219.00	102,383
2023-01-12	218.00	219.50	217.00	219.50	56,853
2023-01-11	217.00	218.50	216.50	218.00	289,523
2023-01-10	219.00	219.00	217.00	218.50	24,362
2023-01-09	220.00	220.00	218.00	219.50	255,661
2023-01-06	220.00	220.00	215.00	219.00	28,768
2023-01-05	220.00	220.00	210.00	216.50	203,406
2023-01-04	225.00	225.00	209.00	209.00	122,525
2023-01-03	216.00	218.50	214.00	214.50	132,457
2023-01-02	214.00	214.00	214.00	214.00	0
2022-12-30	215.00	217.00	214.00	214.00	13,245
2022-12-29	212.00	220.50	212.00	220.00	93,625
2022-12-28	221.00	221.00	213.50	217.50	34,587
2022-12-27	217.00	217.00	217.00	217.00	0
2022-12-26	217.00	217.00	217.00	217.00	0
2022-12-23	218.50	220.50	216.50	217.00	25,857
2022-12-22	218.00	219.50	217.00	218.00	94,163
2022-12-21	222.00	223.00	217.00	218.00	623,980
2022-12-20	228.50	228.50	218.50	218.50	183,525
2022-12-19	236.00	236.50	226.00	226.00	117,968
2022-12-16	235.50	235.50	230.50	232.50	221,087
2022-12-15	232.50	237.00	232.50	237.00	158,971
2022-12-14	237.00	237.00	235.00	236.00	358,373
2022-12-13	237.50	243.50	237.00	237.00	230,311
2022-12-12	235.50	238.00	235.50	237.50	28,741
2022-12-09	231.00	238.50	231.00	234.50	23,678
2022-12-08	230.00	236.00	230.00	234.00	701,459
2022-12-07	233.50	233.50	229.00	230.00	77,732
2022-12-06	235.00	238.00	235.00	235.00	370,262
2022-12-05	234.50	235.00	233.50	235.00	310,053
2022-12-02	238.00	238.00	234.00	235.00	78,782
2022-12-01	234.50	241.00	234.50	239.50	431,769
2022-11-30	237.50	238.00	235.00	236.50	504,612
2022-11-29	242.50	242.50	235.00	235.00	56,443
2022-11-28	248.00	248.00	242.00	242.00	110,796
2022-11-25	250.50	251.50	247.50	248.50	564,874
2022-11-24	251.00	251.00	244.00	247.00	84,791
2022-11-23	249.00	253.50	246.00	253.50	196,283
2022-11-22	247.00	250.00	247.00	247.00	465,056
2022-11-21	243.00	247.50	238.50	247.00	356,465
2022-11-18	243.00	247.00	243.00	243.00	1,305,219
2022-11-17	237.00	243.50	237.00	241.00	814,250
2022-11-16	239.50	239.50	233.00	236.50	56,497
2022-11-15	237.50	238.50	234.00	236.00	492,380
2022-11-14	242.50	244.00	237.00	237.00	36,023
2022-11-11	232.50	243.00	232.50	241.00	934,615
2022-11-10	219.50	230.00	219.50	230.00	291,601
2022-11-09	216.00	218.50	216.00	217.50	78,395
2022-11-08	212.50	217.00	212.50	215.00	212,479
2022-11-07	215.00	217.50	212.50	212.50	277,558
2022-11-04	215.00	215.00	213.00	215.00	327,221
2022-11-03	214.00	216.50	210.50	215.00	287,712
2022-11-02	215.00	215.00	215.00	215.00	515,531
2022-11-01	215.00	216.00	213.50	213.50	248,016
2022-10-31	217.00	217.00	213.00	215.50	82,914
2022-10-28	216.00	217.00	215.00	216.00	122,730
2022-10-27	212.50	217.00	212.50	217.00	434,662
2022-10-26	220.00	220.00	210.00	210.50	2,848,174
2022-10-25	217.00	217.00	215.00	216.00	52,287
2022-10-24	225.50	225.50	216.50	216.50	415,364
2022-10-21	226.00	226.00	222.00	224.00	65,384
2022-10-20	225.50	228.00	225.00	228.00	24,144
2022-10-19	218.00	226.50	216.50	226.50	241,843
2022-10-18	210.00	218.00	210.00	217.00	303,302
2022-10-17	194.00	214.00	194.00	214.00	220,148
2022-10-14	197.40	202.00	195.00	195.40	69,633
2022-10-13	192.00	200.00	192.00	200.00	46,838
2022-10-12	195.00	200.00	195.00	199.40	253,073
2022-10-11	189.00	190.00	188.00	190.00	282,411
2022-10-10	195.80	195.80	188.20	190.00	1,748,634
2022-10-07	185.80	212.00	185.80	200.00	121,152
2022-10-06	176.00	183.80	173.60	183.80	411,815
2022-10-05	178.00	178.00	174.20	175.00	291,511
2022-10-04	179.80	181.00	172.80	172.80	48,707
2022-10-03	172.60	175.60	168.00	172.40	265,318
2022-09-30	180.20	180.20	173.60	175.00	39,166
2022-09-29	180.80	184.00	170.20	173.00	72,239
2022-09-28	177.80	179.60	170.00	178.40	79,667
2022-09-27	170.20	174.00	170.00	172.00	115,949
2022-09-26	191.60	191.60	171.00	175.20	99,167
2022-09-23	182.20	184.20	180.00	180.00	106,426
2022-09-22	183.40	186.40	180.00	182.80	26,465
2022-09-21	180.20	180.60	180.20	180.60	8,147
2022-09-20	189.40	190.20	183.60	185.40	186,506
2022-09-19	191.20	191.20	191.20	191.20	0
2022-09-16	190.20	191.20	190.20	191.20	161,468
2022-09-15	194.80	197.40	194.80	195.60	129,376
2022-09-14	186.60	198.40	186.60	194.80	21,150
2022-09-13	191.80	192.40	188.60	192.20	29,241
2022-09-12	192.60	194.00	188.20	188.20	45,561
2022-09-09	192.00	196.00	191.20	191.80	62,611
2022-09-08	188.60	189.60	185.00	189.60	12,375
2022-09-07	188.80	193.00	187.00	187.00	14,264
2022-09-06	193.40	194.40	192.00	192.00	9,236
2022-09-05	188.60	194.00	185.80	193.00	98,689
2022-09-02	188.40	192.00	185.40	188.60	64,583
2022-09-01	203.50	203.50	191.20	194.20	732,591
2022-08-31	205.00	207.00	204.00	205.00	166,137
2022-08-30	207.00	210.50	205.00	205.50	173,976
2022-08-29	207.50	207.50	207.50	207.50	0
2022-08-26	207.50	207.50	207.50	207.50	10,938
2022-08-25	205.00	207.50	205.00	206.50	613,539
2022-08-24	205.00	207.00	204.50	205.00	371,314
2022-08-23	205.00	213.00	203.50	205.00	53,943
2022-08-22	204.50	206.00	202.00	205.00	243,227
2022-08-19	207.50	207.50	202.50	205.50	200,501
2022-08-18	208.00	211.00	203.50	205.00	220,533
2022-08-17	207.00	208.00	204.00	206.00	43,212
2022-08-16	202.00	203.00	197.00	198.60	317,532
2022-08-15	200.00	202.50	196.40	199.00	198,021
2022-08-12	195.00	201.50	195.00	198.00	481,305
2022-08-11	188.00	195.40	185.20	195.40	91,973
2022-08-10	185.40	186.80	178.80	186.00	189,404
2022-08-09	193.00	193.00	179.20	180.00	358,328
2022-08-08	195.00	195.00	192.80	193.60	601,143
2022-08-05	193.80	197.20	191.80	194.40	139,836
2022-08-04	188.20	188.20	182.20	185.00	63,688
2022-08-03	170.00	196.20	170.00	194.80	333,792
2022-08-02	184.00	184.00	176.40	177.00	91,251
2022-08-01	187.80	187.80	182.80	184.40	99,741
2022-07-29	185.20	188.20	185.00	187.20	425,018
2022-07-28	188.00	189.20	186.00	186.00	307,248
2022-07-27	187.00	189.00	186.60	187.60	264,907
2022-07-26	187.20	188.80	185.60	188.20	161,583
2022-07-25	187.20	189.40	183.00	188.80	126,299
2022-07-22	189.00	193.60	181.20	193.60	611,148
2022-07-21	182.00	189.00	182.00	187.00	723,471
2022-07-20	170.20	184.80	170.20	176.60	1,063,423
2022-07-19	171.00	173.00	170.00	172.00	55,442
2022-07-18	171.80	174.20	171.80	173.00	207,781
2022-07-15	168.20	172.00	166.60	172.00	141,319
2022-07-14	171.00	173.40	164.00	169.00	1,443,358
2022-07-13	178.20	178.20	167.40	171.00	191,910
2022-07-12	179.20	179.20	174.60	175.20	31,748
2022-07-11	182.60	182.60	172.60	172.60	59,333
2022-07-08	178.20	179.40	175.40	175.40	15,007
2022-07-07	173.20	178.20	173.20	175.00	88,126
2022-07-06	172.20	174.40	166.80	172.60	159,500
2022-07-05	179.60	179.60	173.80	173.80	17,843
2022-07-04	177.60	177.60	171.60	174.00	113,355
2022-07-01	177.00	178.20	173.00	174.00	115,879
2022-06-30	177.00	177.00	170.00	175.40	279,914
2022-06-29	175.20	179.40	173.20	176.20	99,317
2022-06-28	183.00	183.60	180.20	181.20	126,084
2022-06-27	184.80	188.00	179.60	182.00	413,330
2022-06-24	181.60	184.00	176.60	179.80	77,188
2022-06-23	180.20	182.20	173.80	180.80	299,023
2022-06-22	180.60	180.80	173.80	178.40	1,006,188
2022-06-21	187.80	188.00	181.60	184.40	108,127
2022-06-20	190.20	190.20	185.00	186.00	110,669
2022-06-17	193.60	194.00	186.40	188.40	782,900
2022-06-16	197.00	197.00	186.00	190.00	234,296
2022-06-15	200.00	200.50	197.20	197.20	914,018
2022-06-14	195.00	197.80	192.00	197.80	127,674
2022-06-13	206.00	206.00	192.20	196.00	230,876
2022-06-10	210.00	210.00	204.00	206.50	102,247
2022-06-09	214.50	214.50	208.00	209.00	70,553
2022-06-08	219.00	219.00	213.00	214.00	105,520
2022-06-07	220.50	223.00	213.50	216.50	343,743
2022-06-06	217.00	220.50	215.00	220.00	360,045
2022-06-03	215.00	215.00	215.00	215.00	0
2022-06-02	215.00	215.00	215.00	215.00	0
2022-06-01	218.50	218.50	212.00	215.00	143,092
2022-05-31	223.50	224.00	214.00	217.00	227,210
2022-05-30	224.50	228.50	223.50	223.50	243,311
2022-05-27	221.00	224.00	218.50	219.50	489,112
2022-05-26	218.00	222.50	218.00	221.00	219,225
2022-05-25	217.00	220.50	215.00	218.50	93,955
2022-05-24	220.00	224.50	217.00	217.00	125,020
2022-05-23	219.00	225.50	219.00	222.00	41,189
2022-05-20	216.00	226.50	216.00	220.50	613,260
2022-05-19	213.00	221.50	213.00	216.00	1,779,369
2022-05-18	232.00	236.50	223.00	224.00	132,746
2022-05-17	230.00	234.50	230.00	233.00	728,134
2022-05-16	230.00	232.00	228.00	229.50	418,938
2022-05-13	229.00	234.00	229.00	231.00	54,955
2022-05-12	223.00	233.00	222.00	228.00	311,085
2022-05-11	216.00	237.00	216.00	233.00	7,577,287
2022-05-10	211.00	220.00	211.00	217.00	610,514
2022-05-09	218.50	218.50	206.50	211.00	950,499
2022-05-06	211.50	220.50	205.50	218.00	1,439,086
2022-05-05	222.00	224.00	209.50	211.50	126,330
2022-05-04	237.00	239.00	220.50	220.50	2,029,053
2022-05-03	231.50	237.50	231.50	237.00	2,561,432
2022-05-02	233.50	233.50	233.50	233.50	0
2022-04-29	230.00	236.50	230.00	233.50	105,732
2022-04-28	214.00	235.00	214.00	230.00	692,523
2022-04-27	220.00	226.50	220.00	224.00	520,466
2022-04-26	225.00	227.50	221.00	224.00	733,726
2022-04-25	220.00	227.00	220.00	225.00	50,006
2022-04-22	237.00	237.00	223.00	225.50	85,450
2022-04-21	230.00	231.00	226.50	227.00	931,574
2022-04-20	231.00	234.00	229.00	229.50	161,659
2022-04-19	230.50	233.00	226.50	232.00	322,821
2022-04-18	228.50	228.50	228.50	228.50	0
2022-04-15	228.50	228.50	228.50	228.50	0
2022-04-14	222.00	230.50	222.00	228.50	178,786
2022-04-13	228.00	229.50	220.50	227.50	182,364
2022-04-12	222.50	231.00	222.50	227.50	1,605,302
2022-04-11	232.00	232.00	220.50	227.50	617,561
2022-04-08	234.50	234.50	223.00	225.50	187,908
2022-04-07	234.00	237.00	232.50	233.50	177,076
2022-04-06	237.00	240.50	230.50	234.00	267,900
2022-04-05	251.00	251.00	240.00	241.00	116,954
2022-04-04	244.00	252.00	240.00	249.00	229,641
2022-04-01	255.00	255.00	242.00	244.00	109,084
2022-03-31	263.00	264.00	253.00	255.00	121,171
2022-03-30	274.00	274.00	261.00	264.00	154,847
2022-03-29	273.00	275.00	267.00	273.00	773,780
2022-03-28	279.00	279.00	269.00	271.00	470,025
2022-03-25	285.00	285.00	272.00	278.00	208,032
2022-03-24	292.00	293.00	282.00	284.00	341,312
2022-03-23	269.00	290.00	269.00	289.00	686,906
2022-03-22	270.00	270.00	266.00	269.00	1,109,947
2022-03-21	270.00	277.00	263.00	267.00	100,245
2022-03-18	264.00	280.00	260.00	280.00	159,246
2022-03-17	264.00	266.00	262.00	264.00	35,598
2022-03-16	257.00	262.00	255.00	259.00	162,576
2022-03-15	263.00	263.00	244.00	251.00	241,328
2022-03-14	253.00	254.00	248.00	249.00	72,112
2022-03-11	253.00	258.00	248.00	252.00	273,260
2022-03-10	249.00	252.00	245.00	250.00	265,988
2022-03-09	237.00	249.00	234.00	246.00	146,811
2022-03-08	242.00	249.00	227.00	228.00	249,640
2022-03-07	241.00	254.00	233.00	243.00	109,545
2022-03-04	265.00	265.00	244.00	244.00	138,255
2022-03-03	268.00	268.00	258.00	266.00	979,792
2022-03-02	244.00	275.00	238.00	270.00	195,783
2022-03-01	258.00	258.00	241.00	241.00	71,003
2022-02-28	265.00	265.00	254.00	259.00	221,676
2022-02-25	239.00	262.00	237.00	257.00	1,684,296
2022-02-24	230.00	237.00	222.00	231.00	208,522
2022-02-23	239.00	240.00	235.00	239.00	132,420
2022-02-22	238.00	243.00	236.00	238.00	259,103
2022-02-21	240.00	240.00	233.00	239.00	62,627
2022-02-18	233.00	243.00	231.00	240.00	125,030
2022-02-17	238.00	242.00	232.00	235.00	66,106
2022-02-16	251.00	251.00	239.00	239.00	56,576
2022-02-15	245.00	259.00	243.00	248.00	368,944
2022-02-14	233.00	247.00	227.00	245.00	274,369
2022-02-11	240.00	240.00	234.00	235.00	111,509
2022-02-10	224.00	245.00	222.00	240.00	2,795,378
2022-02-09	222.00	225.00	215.00	215.00	438,486
2022-02-08	216.00	219.00	215.00	217.00	111,846
2022-02-07	216.00	219.00	215.00	217.00	54,253
2022-02-04	225.00	225.00	215.00	215.00	100,946
2022-02-03	228.00	229.00	223.00	225.00	75,020
2022-02-02	232.00	233.00	228.00	228.00	88,425
2022-02-01	230.00	237.00	225.00	229.00	102,126
2022-01-31	231.00	237.00	229.00	232.00	116,965
2022-01-28	244.00	244.00	223.00	228.00	349,716
2022-01-27	247.00	250.00	243.00	244.00	100,629
2022-01-26	239.00	248.00	239.00	246.00	55,876
2022-01-25	241.00	244.00	235.00	238.00	233,973
2022-01-24	253.00	253.00	237.00	237.00	306,192
2022-01-21	257.00	257.00	242.00	249.00	280,179
2022-01-20	261.00	261.00	255.00	256.00	76,584
2022-01-19	263.00	264.00	257.00	258.00	237,466
2022-01-18	271.00	271.00	262.00	262.00	106,818
2022-01-17	269.00	275.00	267.00	272.00	136,864
2022-01-14	275.00	276.00	265.00	267.00	124,557
2022-01-13	277.00	277.00	270.00	272.00	89,288
2022-01-12	270.00	279.00	268.00	277.00	173,158
2022-01-11	271.00	272.00	262.00	269.00	186,088
2022-01-10	273.00	278.00	268.00	268.00	327,394
2022-01-07	275.00	278.00	267.00	274.00	286,245
2022-01-06	293.00	293.00	276.00	276.00	267,960
2022-01-05	296.00	298.00	293.00	294.00	103,302
2022-01-04	292.00	302.00	291.00	296.00	137,389
2022-01-03	291.00	291.00	291.00	291.00	0
2021-12-31	305.00	305.00	291.00	291.00	46,043
2021-12-30	296.00	299.00	294.00	295.00	284,338
2021-12-29	305.00	305.00	294.00	294.00	68,880
2021-12-28	292.00	292.00	292.00	292.00	0
2021-12-27	292.00	292.00	292.00	292.00	0
2021-12-24	295.00	298.00	292.00	292.00	39,121
2021-12-23	289.00	294.00	289.00	294.00	46,961
2021-12-22	287.00	292.00	287.00	289.00	117,150
2021-12-21	285.00	290.00	282.00	287.00	121,967
2021-12-20	285.00	290.00	279.00	283.00	170,604
2021-12-17	283.00	291.00	283.00	287.00	109,033
2021-12-16	296.00	296.00	285.00	285.00	149,436
2021-12-15	295.00	296.00	278.00	291.00	260,049
2021-12-14	310.00	310.00	294.00	294.00	282,516
2021-12-13	320.00	320.00	310.00	311.00	159,810
2021-12-10	314.00	317.00	307.00	310.00	96,762
2021-12-09	314.00	317.00	309.00	311.00	273,297
2021-12-08	314.00	315.00	308.00	311.00	115,432
2021-12-07	301.00	306.00	299.00	306.00	185,523
2021-12-06	295.00	300.00	289.00	295.00	129,112
2021-12-03	300.00	304.00	295.00	295.00	76,300
2021-12-02	304.00	304.00	293.00	293.00	168,643
2021-12-01	302.00	306.00	297.00	306.00	61,487
2021-11-30	297.00	309.00	293.00	299.00	251,954
2021-11-29	301.00	303.00	290.00	297.00	705,982
2021-11-26	308.00	308.00	295.00	299.00	984,117
2021-11-25	301.00	320.00	301.00	310.00	300,757
2021-11-24	301.00	306.00	294.00	301.00	8,385,789
2021-11-23	335.00	339.00	301.00	301.00	386,254
2021-11-22	328.00	344.00	327.00	339.00	1,369,424
2021-11-19	327.00	333.00	315.00	330.00	406,574
2021-11-18	339.00	339.00	324.00	327.00	276,509
2021-11-17	340.00	348.00	334.00	339.00	140,032
2021-11-16	338.00	348.00	338.00	340.00	310,885
2021-11-15	340.00	342.00	335.00	342.00	600,025
2021-11-12	356.00	356.00	338.00	339.00	626,769
2021-11-11	340.00	359.00	335.00	348.00	566,348
2021-11-10	344.00	349.00	334.00	335.00	240,008
2021-11-09	346.00	349.00	332.00	340.00	1,671,379
2021-11-08	321.00	341.00	314.00	341.00	1,812,741
2021-11-05	302.00	326.00	297.00	315.00	342,247
2021-11-04	300.00	306.00	298.00	303.00	427,637
2021-11-03	298.00	302.00	295.00	299.00	158,000
2021-11-02	299.00	303.00	291.00	298.00	529,662
2021-11-01	272.00	297.00	272.00	295.00	301,200
2021-10-29	269.00	272.00	261.00	267.00	82,963
2021-10-28	267.00	269.00	263.00	269.00	41,460
2021-10-27	271.00	273.00	262.00	266.00	190,785
2021-10-26	277.00	282.00	269.00	271.00	376,627
2021-10-25	275.00	280.00	269.00	275.00	72,038
2021-10-22	274.00	279.00	266.00	273.00	73,291
2021-10-21	276.00	288.00	273.00	278.00	43,001
2021-10-20	278.00	282.00	275.00	277.00	110,478
2021-10-19	285.00	288.00	278.00	280.00	104,188
2021-10-18	290.00	293.00	283.00	283.00	506,281
2021-10-15	288.00	290.00	285.00	287.00	386,634
2021-10-14	290.00	293.00	286.00	286.00	181,159
2021-10-13	275.00	295.00	271.00	289.00	564,706
2021-10-12	267.00	273.00	265.00	270.00	320,491
2021-10-11	270.00	270.00	265.00	266.00	140,430
2021-10-08	270.00	271.00	256.00	269.00	320,684
2021-10-07	274.00	275.00	268.00	268.00	86,503
2021-10-06	289.00	289.00	274.00	274.00	323,493
2021-10-05	282.00	290.00	282.00	287.00	402,934
2021-10-04	271.00	282.00	267.00	277.00	137,100
2021-10-01	275.00	279.00	271.00	271.00	133,175
2021-09-30	287.00	291.00	273.00	275.00	335,756
2021-09-29	300.00	300.00	286.00	286.00	146,996
2021-09-28	293.00	297.00	288.00	293.00	537,690
2021-09-27	290.00	295.00	289.00	292.00	254,234
2021-09-24	293.00	293.00	290.00	291.00	79,148
2021-09-23	296.00	296.00	290.00	294.00	42,092
2021-09-22	299.00	306.00	294.00	297.00	282,180
2021-09-21	285.00	294.00	282.00	294.00	281,351
2021-09-20	306.00	306.00	281.00	281.00	161,861
2021-09-17	299.00	300.00	295.00	295.00	107,194
2021-09-16	301.00	301.00	296.00	299.00	35,381
2021-09-15	303.00	303.00	295.00	297.00	156,306
2021-09-14	312.00	315.00	300.00	302.00	285,345
2021-09-13	304.00	309.00	303.00	308.00	97,284
2021-09-10	305.00	306.00	300.00	304.00	217,396
2021-09-09	297.00	302.00	295.00	302.00	156,359
2021-09-08	293.00	298.00	293.00	296.00	177,793
2021-09-07	289.00	297.00	288.00	296.00	125,543
2021-09-06	282.00	292.00	282.00	288.00	168,542
2021-09-03	285.00	290.00	280.00	285.00	482,936
2021-09-02	283.00	286.00	281.00	285.00	149,382
2021-09-01	275.00	282.00	273.00	280.00	177,715
2021-08-31	272.00	277.00	272.00	274.00	49,021
2021-08-30	271.00	271.00	271.00	271.00	0
2021-08-27	275.00	275.00	271.00	271.00	88,426
2021-08-26	272.00	280.00	270.00	274.00	322,921
2021-08-25	275.00	275.00	271.00	271.00	54,753
2021-08-24	271.00	274.00	271.00	272.00	65,074
2021-08-23	272.00	273.00	270.00	271.00	225,064
2021-08-20	261.00	271.00	260.00	269.00	98,944
2021-08-19	260.00	260.00	251.00	258.00	336,438
2021-08-18	258.00	260.00	257.00	260.00	56,964
2021-08-17	255.00	261.00	250.00	258.00	173,089
2021-08-16	263.00	263.00	255.00	255.00	118,769
2021-08-13	265.00	265.00	263.00	263.00	50,400
2021-08-12	260.00	265.00	260.00	265.00	55,980
2021-08-11	265.00	265.00	260.00	260.00	54,706
2021-08-10	252.00	264.00	252.00	261.00	81,517
2021-08-09	246.00	254.00	244.00	252.00	124,531
2021-08-06	242.00	249.00	237.00	244.00	63,093
2021-08-05	242.00	243.00	240.00	241.00	116,635
2021-08-04	244.00	245.00	241.00	242.00	48,293
2021-08-03	242.00	244.00	237.00	241.00	264,314
2021-08-02	245.00	245.00	241.00	241.00	37,024
2021-07-30	242.00	249.00	240.00	240.00	93,560
2021-07-29	240.00	247.00	239.00	243.00	1,587,223
2021-07-28	241.00	245.00	238.00	238.00	99,481
2021-07-27	241.00	245.00	240.00	240.00	1,236,658
2021-07-26	242.00	244.00	240.00	240.00	50,566
2021-07-23	244.00	247.00	240.00	242.00	125,228
2021-07-22	252.00	252.00	243.00	243.00	120,650
2021-07-21	256.00	256.00	245.00	249.00	71,032
2021-07-20	242.00	249.00	239.00	245.00	184,654
2021-07-19	254.00	254.00	235.00	235.00	139,413
2021-07-16	262.00	263.00	253.00	254.00	127,477
2021-07-15	258.00	265.00	253.00	253.00	919,681
2021-07-14	255.00	259.00	250.00	258.00	306,540
2021-07-13	258.00	259.00	249.00	253.00	386,412
2021-07-12	257.00	259.00	252.00	256.00	180,820
2021-07-09	260.00	261.00	255.00	256.00	106,764
2021-07-08	266.00	267.00	256.00	259.00	755,895
2021-07-07	265.00	265.00	263.00	264.00	175,958
2021-07-06	263.00	267.00	261.00	264.00	204,931
2021-07-05	263.00	268.00	260.00	263.00	242,341
2021-07-02	264.00	269.00	257.00	263.00	117,736
2021-07-01	270.00	274.00	258.00	263.00	130,373
2021-06-30	270.00	275.00	263.00	264.00	138,191
2021-06-29	277.00	277.00	264.00	270.00	581,733
2021-06-28	278.00	286.00	275.00	278.00	126,598
2021-06-25	277.00	286.00	277.00	286.00	115,115
2021-06-24	279.00	286.00	277.00	277.00	160,241
2021-06-23	275.00	283.00	275.00	278.00	276,798
2021-06-22	275.00	275.00	273.00	275.00	574,616
2021-06-21	267.00	275.00	264.00	275.00	271,660
2021-06-18	261.00	273.00	257.00	273.00	407,115
2021-06-17	251.00	263.00	248.00	256.00	327,562
2021-06-16	246.00	255.00	242.00	252.00	235,891
2021-06-15	208.00	245.00	208.00	245.00	1,275,816
2021-06-14	194.00	198.00	194.00	198.00	76,124
2021-06-11	194.50	197.00	193.00	193.00	94,479
2021-06-10	193.00	194.00	192.50	194.00	59,462
2021-06-09	193.00	194.00	190.50	193.00	78,713
2021-06-08	195.00	195.50	192.00	192.00	104,219
2021-06-07	195.00	196.00	193.50	193.50	182,188
2021-06-04	196.50	196.50	192.50	195.00	79,380
2021-06-03	197.50	198.00	196.00	196.00	553,463
2021-06-02	197.50	198.00	196.50	196.50	186,285
2021-06-01	200.00	200.00	196.50	196.50	978,054
2021-05-28	196.50	197.50	195.00	196.50	1,729,026
2021-05-27	192.00	198.00	192.00	198.00	2,091,760
2021-05-26	190.00	195.00	190.00	192.00	437,734
2021-05-25	188.00	194.00	188.00	190.00	756,784
2021-05-24	186.00	189.00	185.00	189.00	54,066
2021-05-21	177.00	188.00	176.50	184.00	1,985,590
2021-05-20	173.00	177.00	172.50	177.00	55,110
2021-05-19	172.00	173.00	171.50	172.50	69,381
2021-05-18	173.00	174.00	172.00	172.00	99,307
2021-05-17	173.00	174.50	171.50	173.00	127,982
2021-05-14	174.00	175.00	172.00	173.00	120,265
2021-05-13	175.00	175.00	170.00	174.00	124,515
2021-05-12	175.00	176.50	174.00	175.00	40,406
2021-05-11	174.50	176.00	173.50	175.00	60,888
2021-05-10	176.00	176.00	174.00	175.00	67,640
2021-05-07	177.00	178.00	176.00	177.00	286,534
2021-05-06	176.00	177.50	176.00	177.00	74,625
2021-05-05	174.00	177.00	173.00	175.50	218,715
2021-05-04	177.00	177.00	174.00	174.00	34,922
2021-04-30	177.00	178.00	174.50	177.00	129,426
2021-04-29	176.00	177.00	175.00	176.00	48,651
2021-04-28	176.50	179.50	175.50	178.00	103,334
2021-04-27	176.00	176.50	174.00	175.50	156,134
2021-04-26	177.50	178.00	175.00	178.00	27,520
2021-04-23	176.00	177.50	175.00	176.00	26,052
2021-04-22	176.50	176.50	173.00	175.50	29,705
2021-04-21	179.00	179.00	174.00	175.00	114,645
2021-04-20	187.00	187.00	172.00	177.00	132,493
2021-04-19	190.00	191.00	184.50	187.00	375,092
2021-04-16	184.50	190.50	181.50	189.00	658,005
2021-04-15	176.00	183.00	176.00	182.00	362,330
2021-04-14	179.00	183.00	172.50	177.00	75,462
2021-04-13	177.50	179.50	177.50	179.50	19,328
2021-04-12	178.50	180.00	177.00	178.50	598,055
2021-04-09	178.00	179.50	174.00	179.00	140,655
2021-04-08	172.00	174.50	170.00	174.50	119,535
2021-04-07	176.50	177.00	171.50	171.50	84,208
2021-04-06	175.50	182.00	174.00	178.00	51,725
2021-04-01	179.00	179.00	175.00	177.50	69,398
2021-03-31	179.00	180.00	175.50	177.50	176,059
2021-03-30	176.50	179.00	175.00	176.00	261,593
2021-03-29	178.00	181.00	177.00	178.00	176,085
2021-03-26	181.50	182.00	176.00	179.50	180,917
2021-03-25	175.50	182.00	175.50	180.00	203,378
2021-03-24	176.00	178.50	174.00	176.00	286,218
2021-03-23	181.00	182.50	174.00	174.00	104,739
2021-03-22	181.00	182.50	173.00	174.50	181,981
2021-03-19	181.00	184.00	173.00	181.00	759,977
2021-03-18	170.50	183.50	170.50	181.00	1,841,853
2021-03-17	171.50	175.00	167.00	170.00	664,565
2021-03-16	157.50	171.50	157.50	169.50	913,411
2021-03-15	154.00	161.00	153.00	157.00	279,890
2021-03-12	154.00	157.00	148.00	150.00	1,470,127
2021-03-11	157.00	159.50	155.00	155.00	168,060
2021-03-10	147.50	162.50	147.50	158.00	2,159,631
2021-03-09	148.00	149.00	146.50	148.00	75,177
2021-03-08	139.00	150.00	139.00	150.00	1,759,849
2021-03-05	143.00	144.50	137.00	139.00	62,575
2021-03-04	143.00	146.50	140.00	144.00	69,654
2021-03-03	146.00	146.50	143.00	143.00	516,507
2021-03-02	154.50	154.50	147.00	147.50	48,961
2021-03-01	147.50	149.50	143.50	147.00	157,414
2021-02-26	139.00	148.50	138.00	146.00	431,270
2021-02-25	142.50	142.50	137.50	141.00	90,053
2021-02-24	143.50	147.00	141.00	143.00	80,515
2021-02-23	147.50	148.00	136.00	142.50	521,354
2021-02-22	150.00	150.00	148.00	148.50	82,750
2021-02-19	145.00	151.00	144.50	150.00	202,487
2021-02-18	149.00	149.00	143.00	144.00	384,569
2021-02-17	151.00	151.50	148.00	148.00	1,422,062
2021-02-16	156.00	156.00	150.00	152.50	73,796
2021-02-15	150.50	155.00	150.50	152.00	109,445
2021-02-12	155.00	155.00	149.50	153.50	288,396
2021-02-11	147.00	154.50	145.50	150.00	332,669
2021-02-10	145.00	151.50	145.00	148.00	113,117
2021-02-09	150.00	150.00	143.50	144.50	1,054,674
2021-02-08	150.00	150.00	146.00	149.50	86,141
2021-02-05	153.00	153.00	149.00	149.50	185,076
2021-02-04	152.00	153.50	151.00	151.00	249,199
2021-02-03	148.50	151.00	143.00	150.00	143,334
2021-02-02	145.00	147.00	142.50	147.00	498,210
2021-02-01	149.00	149.00	141.00	148.50	179,868
2021-01-29	143.50	144.50	141.50	143.00	1,003,380
2021-01-28	146.50	146.50	142.00	142.00	147,566
2021-01-27	146.50	148.00	141.00	145.00	422,227
2021-01-26	147.00	147.00	144.00	145.00	392,230
2021-01-25	153.00	153.00	146.00	146.00	109,497
2021-01-22	152.00	152.00	144.50	146.00	2,412,783
2021-01-21	156.00	156.00	151.50	152.00	160,915
2021-01-20	155.00	156.00	154.50	154.50	1,135,953
2021-01-19	154.00	155.00	152.00	154.00	280,155
2021-01-18	153.00	154.00	150.50	152.00	122,553
2021-01-15	150.50	154.00	150.00	150.00	224,711
2021-01-14	157.50	157.50	146.00	150.00	2,375,179
2021-01-13	167.50	167.50	151.00	152.50	1,741,756
2021-01-12	163.50	168.00	161.00	166.00	473,515
2021-01-11	161.00	163.00	157.50	162.00	1,774,855
2021-01-08	149.00	161.00	149.00	161.00	892,217
2021-01-07	145.00	148.50	144.00	147.00	311,081
2021-01-06	142.50	145.50	142.50	145.50	56,685
2021-01-05	144.00	144.00	142.00	142.50	72,525
2021-01-04	141.00	146.00	139.50	142.00	828,019
2020-12-31	138.50	142.00	136.00	142.00	60,133
2020-12-30	139.50	140.00	138.00	140.00	1,628,371
2020-12-29	135.00	137.00	134.50	136.00	121,612
2020-12-24	135.00	136.50	134.00	134.00	64,304
2020-12-23	128.00	135.00	127.00	135.00	260,264
2020-12-22	120.00	128.00	119.50	128.00	1,742,713
2020-12-21	115.00	119.00	113.00	119.00	1,985,435
2020-12-18	112.00	115.50	110.00	115.00	1,415,775
2020-12-17	106.50	110.50	106.00	109.50	2,848,290
2020-12-16	106.00	106.00	104.00	104.00	147,594
2020-12-15	107.00	107.00	104.00	104.00	2,023,244
2020-12-14	105.00	106.50	105.00	106.00	122,185
2020-12-11	105.00	105.00	104.00	104.50	609,422
2020-12-10	111.00	111.00	105.00	105.75	48,506
2020-12-09	108.00	108.00	106.50	106.50	1,031,432
2020-12-08	108.00	108.00	107.00	107.50	35,862
2020-12-07	112.00	112.00	108.00	108.00	191,415
2020-12-04	107.50	111.00	107.50	108.00	171,679
2020-12-03	106.00	109.00	106.00	108.00	74,584
2020-12-02	105.50	107.00	103.50	105.50	113,075
2020-12-01	108.00	108.50	104.00	105.50	552,173
2020-11-30	103.00	107.50	102.00	107.50	663,818
2020-11-27	101.00	103.50	100.50	102.00	513,617
2020-11-26	100.00	100.00	100.00	100.00	41,497
2020-11-25	100.50	100.50	100.00	100.00	54,696
2020-11-24	102.50	102.50	100.00	100.00	103,235
2020-11-23	102.50	106.50	101.50	103.00	3,002,221
2020-11-20	103.50	103.50	100.50	101.00	395,102
2020-11-19	99.00	102.00	99.00	102.00	542,866
2020-11-18	98.00	100.00	97.20	100.00	287,183
2020-11-17	96.80	98.60	96.80	98.40	275,477
2020-11-16	98.00	98.20	95.80	97.00	896,539
2020-11-13	93.00	97.20	93.00	97.20	915,026
2020-11-12	93.60	94.20	92.40	94.20	111,213
2020-11-11	93.80	95.00	92.40	95.00	1,222,906
2020-11-10	87.60	94.60	87.20	94.00	503,669
2020-11-09	83.00	90.00	83.00	90.00	1,145,666
2020-11-06	79.80	82.20	79.80	82.20	237,641
2020-11-05	78.60	79.00	76.40	79.00	233,799
2020-11-04	79.00	79.60	78.00	78.00	126,448
2020-11-03	79.40	79.40	78.00	78.40	296,221
2020-11-02	80.00	80.20	78.60	79.80	325,868
2020-10-30	77.20	80.00	77.00	80.00	343,762
2020-10-29	78.20	78.20	77.00	77.80	76,152
2020-10-28	77.00	77.40	75.00	77.40	47,642
2020-10-27	77.60	78.00	76.80	78.00	35,227
2020-10-26	76.00	78.80	75.40	75.40	1,480,806
2020-10-23	77.00	77.00	75.60	76.40	58,221
2020-10-22	77.60	77.60	76.00	76.60	66,046
2020-10-21	78.00	78.00	75.40	77.20	1,824,240
2020-10-20	75.00	78.00	74.60	78.00	666,152
2020-10-16	76.40	76.40	75.00	76.60	55,393
2020-10-15	79.40	79.40	76.00	77.50	75,905
2020-10-14	75.20	80.00	75.20	79.00	341,728
2020-10-13	78.60	78.60	75.00	75.00	105,009
2020-10-12	76.40	79.40	76.00	79.00	74,008
2020-10-09	70.00	76.60	69.80	76.60	209,366
2020-10-08	67.00	72.60	67.00	72.00	68,671
2020-10-07	66.00	66.50	66.00	66.50	2
2020-10-06	66.00	66.00	66.00	66.00	24,946
2020-10-05	65.00	65.00	65.00	65.00	12,375
2020-10-02	63.00	63.00	63.00	65.50	37,847
2020-10-01	64.90	65.00	64.90	65.00	491
2020-09-30	64.30	64.90	64.30	64.90	2,265
2020-09-29	64.20	64.20	63.40	64.30	46,528
2020-09-28	65.00	65.20	65.00	65.80	4,388
2020-09-25	65.80	66.00	65.80	66.00	14,837
2020-09-24	64.20	65.80	64.20	65.00	9,912
2020-09-23	66.00	66.30	66.00	66.30	1,250,345
2020-09-22	66.80	68.00	66.00	66.00	35,053
2020-09-21	65.80	68.00	65.00	68.00	1,346,796
2020-09-18	62.40	62.40	62.40	62.40	62,089
2020-09-17	65.40	65.40	64.10	64.10	40,560
2020-09-16	65.40	65.40	65.40	65.40	523
2020-09-15	64.50	65.40	64.50	65.40	2,645
2020-09-14	63.50	64.50	63.50	64.50	107,887
2020-09-11	63.20	65.20	63.20	63.50	607,059
2020-09-10	63.20	66.00	63.20	65.60	261,823
2020-09-09	65.40	65.40	63.80	65.60	25,617
2020-09-08	65.20	65.20	65.20	65.30	4,174
2020-09-07	66.40	66.40	65.20	65.40	17,296
2020-09-04	66.60	66.60	65.80	66.90	18,733
2020-09-03	68.00	68.00	66.60	66.90	8,270
2020-09-02	67.40	68.80	67.40	68.90	19,356
2020-09-01	67.00	67.60	66.00	66.40	44,004
2020-08-28	66.60	67.00	65.40	66.50	42,371
2020-08-27	63.60	66.20	63.00	65.30	177,973
2020-08-26	62.80	63.60	62.80	61.30	1,202,064
2020-08-25	62.80	62.80	60.00	60.80	964,526
2020-08-24	61.60	62.80	60.00	60.40	31,095
2020-08-21	63.00	63.00	63.00	63.50	4,595
2020-08-20	63.20	64.40	63.20	64.40	2,000
2020-08-19	64.20	64.20	63.00	63.20	88,901
2020-08-18	67.00	67.00	64.00	64.20	71,619
2020-08-17	65.20	66.00	64.00	65.50	341,971
2020-08-14	65.40	66.00	65.00	65.30	29,598
2020-08-13	65.00	66.00	64.80	65.00	171,341
2020-08-12	67.00	67.00	64.80	65.30	126,789
2020-08-11	65.20	69.00	65.20	66.60	278,023
2020-08-10	63.00	66.60	63.00	65.90	65,343
2020-08-07	60.60	63.00	58.80	62.50	191,271
2020-08-06	61.20	63.00	60.00	60.40	62,515
2020-08-05	54.20	60.00	54.20	59.30	42,555
2020-08-04	51.80	57.00	51.80	56.60	746,136
2020-08-03	50.40	52.80	50.40	51.50	384,455
2020-07-31	51.00	52.00	50.00	51.20	353,258
2020-07-30	50.00	50.60	50.00	50.50	501,227
2020-07-29	50.00	51.20	50.00	50.50	1,633,036
2020-07-28	49.90	50.00	48.00	49.20	3,524,538
2020-07-27	48.00	50.80	48.00	48.50	944,338
2020-07-24	50.20	51.40	49.00	49.30	2,018,603
2020-07-23	53.20	53.20	46.00	51.90	5,530,227
2020-07-22	58.00	58.00	55.20	55.70	57,229
2020-07-21	58.20	58.20	58.00	58.40	4,361
2020-07-20	58.00	59.00	58.00	57.70	167
2020-07-17	60.80	60.80	57.20	57.70	22,909
2020-07-16	60.40	60.40	58.00	58.70	8,738
2020-07-15	59.60	60.00	59.40	59.70	34,428
2020-07-14	60.20	60.20	59.60	58.90	10,198
2020-07-13	61.20	61.20	59.20	59.90	8,760
2020-07-10	61.20	61.20	59.40	60.10	26,248
2020-07-09	62.60	62.60	61.00	61.40	1,270
2020-07-08	63.00	63.00	61.00	61.70	1,998
2020-07-07	62.00	62.00	61.00	61.40	17,679
2020-07-06	62.00	62.00	61.40	61.80	298,870
2020-07-03	63.20	64.00	61.20	61.90	5,679
2020-07-02	61.80	61.80	60.80	61.30	10,551
2020-07-01	61.80	61.80	61.00	61.40	2,451
2020-06-30	63.20	63.40	60.20	62.20	22,684
2020-06-29	63.00	63.00	61.60	62.30	22,462
2020-06-26	64.20	64.20	62.00	61.20	16,782
2020-06-25	60.00	64.60	60.00	62.60	5,383
2020-06-24	66.60	66.60	60.00	65.20	49,874
2020-06-23	64.20	67.00	64.20	65.20	25,054
2020-06-22	68.80	68.80	64.00	65.50	135,839
2020-06-19	66.20	68.80	66.00	67.40	24,385
2020-06-18	67.00	67.40	66.00	66.40	160,662
2020-06-17	63.40	66.80	62.60	62.40	374,008
2020-06-16	61.80	63.20	61.80	62.40	789,298
2020-06-15	60.80	61.00	60.20	61.00	5,031
2020-06-12	62.00	62.00	58.00	60.30	81,254
2020-06-11	60.20	61.80	59.00	59.50	56,073
2020-06-10	63.00	63.00	61.00	61.30	56,621
2020-06-09	62.40	64.40	62.20	63.70	104,124
2020-06-08	64.40	66.40	63.00	65.20	99,161
2020-06-05	69.20	71.00	65.00	65.90	142,135
2020-06-04	74.80	75.00	68.60	70.90	82,053
2020-06-03	72.00	74.60	72.00	73.00	51,325
2020-06-02	66.00	72.00	66.00	70.10	61,500
2020-06-01	66.80	67.00	64.80	66.40	46,932
2020-05-29	64.60	68.40	63.00	62.80	114,408
2020-05-28	57.80	63.80	57.80	62.80	137,687
2020-05-27	51.80	57.60	51.00	52.20	127,198
2020-05-26	53.80	53.80	52.00	52.20	45,056
2020-05-22	53.60	53.80	52.00	52.50	13,883
2020-05-21	53.00	54.20	51.20	52.50	50,360
2020-05-20	55.80	55.80	52.00	53.80	53,327
2020-05-19	54.80	55.00	52.00	53.50	72,287
2020-05-18	55.80	55.80	53.20	55.10	28,758
2020-05-15	56.20	56.20	53.60	55.00	13,930
2020-05-14	59.00	59.00	54.60	55.20	89,521
2020-05-13	59.60	59.60	57.00	57.50	9,866
2020-05-12	58.00	59.20	57.00	57.90	11,703
2020-05-11	60.60	61.00	57.60	59.20	22,737
2020-05-07	60.80	60.80	58.00	59.00	26,658
2020-05-06	59.20	59.80	59.00	59.70	13,777
2020-05-05	61.40	61.40	59.20	60.30	312
2020-05-04	60.80	61.60	59.20	60.30	67,323
2020-05-01	60.80	60.80	59.20	60.00	4,219
2020-04-30	62.00	62.00	60.20	61.10	18,888
2020-04-29	61.80	64.00	61.80	61.10	17,538
2020-04-28	60.80	62.00	59.00	60.00	17,913
2020-04-27	61.20	61.40	58.40	60.00	9,380
2020-04-24	64.00	64.00	58.00	59.00	53,887
2020-04-23	64.00	64.00	64.00	62.10	17,183
2020-04-22	62.80	63.80	62.80	60.30	12,082
2020-04-21	63.20	63.20	60.00	60.30	34,006
2020-04-20	61.80	67.00	61.60	62.30	172,086
2020-04-17	59.40	62.00	56.60	60.90	1,009,753
2020-04-16	58.80	59.60	56.60	57.80	88,664
2020-04-15	57.20	58.00	56.40	57.00	161,336
2020-04-14	59.20	59.20	59.20	58.70	13,274
2020-04-09	59.60	60.00	57.00	58.70	18,727
2020-04-08	59.60	60.00	56.60	58.50	8,818
2020-04-07	58.00	60.00	56.20	55.80	93,560
2020-04-06	55.40	57.40	53.80	53.10	89,295
2020-04-03	54.60	54.60	54.60	57.60	3,910
2020-04-03	54.60	57.40	52.60	53.10	176,215
2020-04-02	61.40	62.80	55.20	57.60	116,345
2020-04-02	61.40	62.80	57.40	59.50	55,782
2020-04-01	55.00	60.00	55.00	56.60	140,293
2020-04-01	55.00	58.00	55.00	59.80	73,245
2020-03-31	64.00	64.00	61.00	63.30	23,314
2020-03-30	64.00	64.00	64.00	64.70	13,100
2020-03-27	64.00	64.00	64.00	64.50	13,295
2020-03-26	64.00	64.80	64.00	64.90	30,922
2020-03-25	64.40	64.40	61.40	64.10	123,675
2020-03-24	55.80	61.80	52.60	53.70	94,506
2020-03-23	55.00	56.00	54.00	57.40	21,066
2020-03-20	67.80	68.40	65.40	65.60	28,161
2020-03-19	61.20	65.00	60.80	63.00	786,850
2020-03-18	65.20	66.00	64.60	64.10	29,221
2020-03-17	60.60	60.60	60.60	60.80	1,928
2020-03-16	67.60	67.80	54.20	70.40	248,114
2020-03-13	68.00	71.20	68.00	70.70	54,682
2020-03-12	79.00	79.00	75.00	78.30	67,465
2020-03-11	81.80	81.80	77.00	76.60	534,072
2020-03-10	77.40	77.80	76.20	76.60	55,810
2020-03-09	85.80	87.80	83.00	86.30	52,780
2020-03-06	90.20	91.80	85.60	86.30	109,878
2020-03-05	94.80	94.80	90.40	94.10	149,659
2020-03-04	96.80	98.20	94.40	95.30	139,658
2020-03-03	97.20	98.20	96.00	94.90	47,915
2020-02-28	93.00	96.00	92.80	96.20	28,301
2020-02-27	103.00	105.00	99.20	105.25	74,198
2020-02-26	112.00	112.00	106.50	110.75	63,745
2020-02-25	109.50	112.00	109.00	109.00	140,141
2020-02-24	111.00	112.00	109.50	110.75	96,563
2020-02-21	110.00	112.00	110.00	110.75	75,683
2020-02-20	109.00	111.50	109.00	110.50	7,450
2020-02-19	109.00	111.00	109.00	110.25	25,794
2020-02-18	110.00	110.00	108.00	109.00	7,671
2020-02-17	109.00	110.00	107.00	108.25	32,071
2020-02-14	106.00	109.50	106.00	108.75	31,928
2020-02-13	107.00	110.00	106.00	107.50	85,223
2020-02-12	107.50	108.00	106.50	106.75	48,826
2020-02-11	108.00	109.50	107.00	108.50	44,439
2020-02-10	109.50	110.00	107.50	108.75	51,798
2020-02-07	109.50	110.00	106.00	108.25	30,815
2020-02-06	108.00	110.00	107.50	108.75	21,374
2020-02-05	108.50	108.50	106.50	107.50	25,211
2020-02-04	108.50	108.50	105.50	107.25	512,600
2020-02-03	110.50	110.50	105.00	106.50	1,895,831
2020-01-31	112.00	112.00	110.00	110.75	27,935
2020-01-30	110.00	111.50	110.00	110.75	48,630
2020-01-29	111.50	111.50	109.00	110.25	334,411
2020-01-28	110.50	112.00	109.00	111.00	153,713
2020-01-27	108.00	110.00	106.00	109.50	4,450,683
2020-01-24	107.00	108.00	107.00	107.75	2,638,567
2020-01-23	107.00	108.00	106.00	107.00	109,654
2020-01-22	107.00	108.00	106.00	106.50	20,331
2020-01-21	105.00	106.50	105.00	105.50	32,717
2020-01-20	107.50	108.00	101.50	104.25	57,640
2020-01-17	106.00	107.00	105.00	105.75	84,775
2020-01-16	108.00	108.00	100.00	105.50	409,484
2020-01-15	108.50	111.00	108.00	108.50	1,349,341
2020-01-14	106.50	109.00	106.00	108.25	151,280
2020-01-13	103.00	107.00	103.00	106.25	1,273,564
2020-01-10	101.50	104.50	101.00	102.75	108,840
2020-01-09	102.00	102.00	101.00	101.75	120,589
2020-01-08	101.00	102.00	101.00	101.25	165,815
2020-01-07	101.50	102.50	101.50	101.75	21,557
2020-01-06	101.00	102.00	101.00	101.50	156,727
2020-01-03	100.50	102.00	100.00	101.25	279,369
2020-01-02	100.00	101.00	99.60	100.50	167,929
2019-12-31	100.50	100.50	99.60	99.60	8,043
2019-12-30	100.00	101.00	98.40	98.80	26,936
2019-12-27	103.00	103.00	99.00	99.75	3,163
2019-12-24	99.80	100.00	99.00	99.20	616
2019-12-23	103.00	103.00	98.60	98.60	41,473
2019-12-20	100.00	100.00	99.00	99.70	52,952
2019-12-19	100.50	101.50	99.80	99.95	22,266
2019-12-18	100.50	102.00	100.00	100.75	33,207
2019-12-17	101.50	102.00	100.50	101.00	56,110
2019-12-16	102.50	102.50	100.00	101.50	61,300
2019-12-13	104.50	105.00	101.50	99.20	112,767
2019-12-12	98.00	102.00	98.00	99.20	40,678
2019-12-11	99.00	100.50	97.60	98.30	29,245
2019-12-10	99.20	101.00	98.60	98.70	59,181
2019-12-09	98.60	101.00	97.00	99.60	119,682
2019-12-06	98.80	99.00	96.00	97.80	33,407
2019-12-05	93.60	98.00	93.60	94.90	13,561
2019-12-04	93.00	95.60	93.00	94.90	5,900
2019-12-03	95.00	95.00	93.40	93.90	41,392
2019-12-02	95.00	98.80	93.00	96.00	295,565
2019-11-29	95.00	95.00	94.00	94.30	10,926
2019-11-28	94.60	95.00	93.60	94.00	38,094
2019-11-27	94.80	95.80	93.80	93.70	125,464
2019-11-26	94.00	95.00	93.60	94.60	37,741
2019-11-25	95.20	96.00	93.40	94.40	89,005
2019-11-22	89.00	96.00	89.00	93.40	1,850,819
2019-11-21	90.40	94.20	87.60	90.60	66,043
2019-11-20	92.80	94.20	91.00	91.50	15,807
2019-11-19	93.00	97.60	93.00	94.30	3,702
2019-11-18	93.60	97.80	93.00	94.60	12,093
2019-11-15	98.00	98.00	93.60	93.80	43,406
2019-11-14	96.60	99.40	95.20	95.10	11,012
2019-11-13	96.80	96.80	95.60	97.10	21,942
2019-11-12	97.40	97.40	95.00	95.70	49,949
2019-11-11	98.00	98.00	94.20	97.30	26,987
2019-11-08	97.20	100.00	97.20	98.00	10,798
2019-11-07	98.60	100.00	96.00	96.50	29,105
2019-11-06	100.00	100.00	96.00	96.40	3,752
2019-11-05	96.40	100.00	95.80	96.20	12,738
2019-11-04	95.20	99.60	95.00	97.80	29,202
2019-11-01	97.60	97.60	95.20	95.20	0
2019-10-31	97.60	97.60	94.40	95.20	17,137
2019-10-30	97.60	97.60	95.80	96.50	37,859
2019-10-29	96.80	97.40	96.60	96.40	7,126,092
2019-10-28	94.80	97.00	94.80	96.40	77,327
2019-10-25	93.80	97.00	93.80	95.60	24,411
2019-10-24	93.60	93.60	92.40	93.10	122,251
2019-10-23	91.00	93.20	91.00	92.50	28,299
2019-10-22	91.00	92.00	90.00	90.40	75,026
2019-10-21	91.80	92.00	90.20	91.00	21,210
2019-10-18	89.20	92.00	89.20	91.00	144,358
2019-10-17	89.00	92.00	87.00	91.60	236,568
2019-10-16	89.00	89.40	88.20	88.90	13,357
2019-10-15	90.80	91.00	86.80	89.10	64,413
2019-10-14	86.20	90.80	85.20	89.60	178,555
2019-10-11	85.60	87.60	85.60	87.00	530,565
2019-10-10	83.20	86.40	83.20	81.80	3,107,350
2019-10-09	84.80	84.80	81.00	81.80	21,487
2019-10-08	85.60	86.20	83.00	85.00	977,370
2019-10-07	85.60	86.40	85.20	85.30	22,322
2019-10-04	85.00	85.00	82.80	83.90	171,417
2019-10-03	82.00	84.20	81.60	83.30	45,902
2019-10-02	82.00	84.00	81.00	81.10	284,732
2019-10-01	82.00	82.60	81.00	81.10	1,130,335
2019-09-30	83.80	86.00	81.40	81.80	87,091
2019-09-27	81.00	84.20	81.00	81.50	30,197
2019-09-26	82.00	83.40	80.20	81.10	72,366
2019-09-25	81.60	82.40	81.00	83.10	78,544
2019-09-24	81.20	81.80	81.00	81.80	4,982
2019-09-23	82.60	83.60	81.20	81.70	12,895
2019-09-20	82.00	86.00	81.00	81.60	106,704
2019-09-19	82.60	83.80	81.80	82.00	53,592
2019-09-18	83.00	83.20	81.80	82.20	36,364
2019-09-17	86.60	86.60	83.00	83.30	91,669
2019-09-16	85.00	85.20	83.60	84.60	57,077
2019-09-13	83.00	85.00	83.00	84.20	221,131
2019-09-12	84.80	85.00	82.20	83.50	149,614
2019-09-11	82.40	84.80	82.00	84.20	41,451
2019-09-10	80.40	81.60	79.60	81.60	326,151
2019-09-09	81.00	81.80	79.60	80.70	120,292
2019-09-06	80.80	82.60	80.20	82.30	80,415
2019-09-05	82.00	82.00	80.00	80.40	141,553
2019-09-04	81.80	82.80	80.80	82.50	346,870
2019-09-03	82.80	82.80	81.00	82.40	277,533
2019-09-02	80.00	82.60	80.00	81.30	128,043
2019-08-30	80.20	81.00	79.80	80.60	457,580
2019-08-29	79.60	79.80	79.60	79.90	74,050
2019-08-28	78.20	80.60	78.20	79.90	1,428,141
2019-08-27	78.40	80.00	77.20	78.90	195,658
2019-08-23	75.40	78.20	75.40	76.20	147,816
2019-08-22	78.40	78.40	76.00	76.20	289,761
2019-08-21	81.00	81.80	78.40	78.70	357,492
2019-08-20	82.60	87.40	80.80	81.40	1,157,547
2019-08-19	97.20	97.20	94.80	94.80	34,012
2019-08-16	97.80	97.80	94.00	94.60	125,507
2019-08-15	96.00	96.20	94.40	95.90	77,953
2019-08-14	97.00	97.00	95.20	96.40	82,755
2019-08-13	101.00	101.00	95.60	98.10	65,315
2019-08-12	97.00	98.00	95.20	96.20	157,789
2019-08-09	97.20	97.40	96.00	97.30	118,342
2019-08-08	97.20	98.00	97.20	97.70	29,191
2019-08-07	99.00	99.00	97.40	97.80	142,367
2019-08-06	101.50	101.50	98.40	98.90	120,862
2019-08-05	101.50	102.00	100.00	100.50	66,258
2019-08-02	101.50	101.50	100.00	100.25	28,912
2019-08-01	104.00	105.00	100.50	101.00	114,903
2019-07-31	103.50	105.00	103.50	103.75	86,434
2019-07-30	107.00	107.00	102.50	103.50	238,100
2019-07-29	110.00	110.00	104.00	105.00	261,264
2019-07-26	110.00	110.00	105.50	106.00	1,647,146
2019-07-25	105.00	108.00	104.50	105.50	3,510,250
2019-07-24	106.50	106.50	105.00	105.75	37,797
2019-07-23	107.00	107.50	105.50	106.25	48,405
2019-07-22	106.50	107.50	105.00	107.00	1,112,060
2019-07-19	110.00	110.00	104.00	104.50	95,093
2019-07-18	109.50	109.50	105.00	105.75	494,823
2019-07-17	110.00	110.00	105.50	106.25	591,366
2019-07-16	105.00	109.00	105.00	108.25	418,005
2019-07-15	105.00	109.00	105.00	106.75	138,582
2019-07-12	106.50	106.50	105.00	105.75	128,070
2019-07-11	104.50	106.00	104.50	104.75	279,154
2019-07-10	103.50	106.00	103.50	105.00	117,735
2019-07-09	104.00	105.50	103.50	104.50	281,924
2019-07-08	105.00	106.00	103.50	104.50	138,779
2019-07-05	105.00	105.50	103.50	105.25	64,943
2019-07-04	104.00	106.00	104.00	105.50	44,514
2019-07-03	104.00	105.00	103.50	104.00	440,547
2019-07-02	105.00	105.00	102.50	103.75	51,782
2019-07-01	105.00	105.00	102.50	103.00	90,084
2019-06-28	102.50	105.00	101.50	102.75	230,914
2019-06-27	104.00	105.50	104.00	104.75	39,916
2019-06-26	106.00	107.00	103.00	104.00	91,292
2019-06-25	106.00	108.50	106.00	107.50	41,023
2019-06-24	107.00	108.50	106.00	106.25	45,783
2019-06-21	105.00	106.50	104.00	104.50	355,531
2019-06-20	108.00	109.00	104.00	104.50	362,748
2019-06-19	111.50	111.50	107.50	108.00	338,107
2019-06-18	112.00	112.00	109.50	109.75	312,862
2019-06-17	111.00	112.00	110.00	111.25	456,566
2019-06-14	110.00	111.00	109.00	110.25	604,719
2019-06-13	110.50	110.50	109.00	109.25	864,053
2019-06-12	109.00	109.00	107.00	108.75	522,459
2019-06-11	110.00	110.00	106.00	107.25	257,181
2019-06-10	112.00	112.00	107.00	108.00	257,906
2019-06-07	109.00	110.50	108.00	108.75	207,550
2019-06-06	110.00	110.00	107.00	108.00	248,787
2019-06-05	106.50	111.50	105.50	108.25	532,163
2019-06-04	107.00	107.50	104.00	104.75	128,838
2019-06-03	106.00	106.00	103.50	104.50	95,324
2019-05-31	107.50	107.50	105.00	105.75	120,484
2019-05-30	108.00	108.00	105.50	105.75	242,925
2019-05-29	111.00	111.00	105.50	106.00	293,516
2019-05-28	114.00	114.00	110.00	111.00	128,237
2019-05-24	111.00	111.00	109.00	110.00	252,522
2019-05-23	110.00	112.00	108.50	109.00	307,622
2019-05-22	110.00	110.00	108.50	109.75	180,872
2019-05-21	109.00	110.00	107.00	108.00	125,245
2019-05-20	109.50	109.50	106.00	106.75	79,500
2019-05-17	110.00	110.00	107.50	108.50	125,541
2019-05-16	108.00	109.50	108.00	108.75	103,651
2019-05-15	107.00	110.00	107.00	108.00	174,201
2019-05-14	106.50	106.50	105.00	105.75	434,699
2019-05-13	104.50	106.00	103.50	105.50	324,477
2019-05-10	106.00	106.00	103.00	103.25	191,646
2019-05-09	106.00	106.00	103.00	103.75	115,707
2019-05-08	106.00	106.00	102.50	105.00	63,171
2019-05-07	109.00	109.00	104.50	105.75	158,359
2019-05-03	109.00	109.00	106.50	107.00	106,032

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Petrel Resources (PET)	2.40	17.07%
Ceps (CEPS)	20.00	14.29%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.70	-19.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	129,811,999
Mosman Oil Gas (MSMN)	0.019	90,743,507
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	67,087,555
Premier African Minerals (PREM)	0.1925	64,958,456