Middlefield Prf Share History

Middlefield Prf Share Price history. The following table shows end-of-day data MCT historical share prices for Middlefield Prf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	107.00	108.00	107.00	107.50	69,974
2024-05-09	106.50	107.00	106.00	106.50	327,034
2024-05-08	105.50	106.00	105.50	106.00	262,649
2024-05-07	104.50	105.00	104.50	105.00	173,310
2024-05-06	103.50	103.50	103.50	103.50	0
2024-05-03	104.50	104.50	103.50	103.50	161,118
2024-05-02	102.00	102.00	99.60	100.70	93,930
2024-05-01	102.50	102.50	102.50	102.00	107,224
2024-04-30	97.80	103.00	97.80	100.00	140,614
2024-04-29	103.00	103.50	102.00	102.00	215,698
2024-04-26	102.00	102.50	101.50	102.50	191,604
2024-04-25	102.50	102.50	100.00	100.00	129,730
2024-04-24	98.20	102.00	96.80	101.00	111,689
2024-04-23	101.50	102.50	101.50	102.50	58,031
2024-04-22	102.50	102.50	102.50	102.50	75,702
2024-04-19	102.00	102.00	99.20	99.20	90,351
2024-04-18	103.50	103.50	103.50	101.25	27,870
2024-04-17	101.00	102.00	101.00	99.55	142,590
2024-04-16	100.50	101.00	100.50	101.00	142,416
2024-04-15	104.00	104.00	101.75	101.75	95,168
2024-04-12	103.00	104.00	103.00	104.00	612,376
2024-04-11	101.00	103.00	101.00	103.00	118,645
2024-04-10	102.50	103.00	102.50	102.50	101,951
2024-04-09	103.50	103.50	101.75	101.75	104,911
2024-04-08	101.50	103.50	101.50	103.50	164,296
2024-04-05	102.00	103.50	102.00	103.75	104,357
2024-04-04	103.50	104.00	103.50	103.75	105,938
2024-04-03	103.00	103.50	103.00	103.50	111,814
2024-04-02	103.00	103.50	103.00	103.50	413,806
2024-04-01	101.70	101.70	101.70	101.70	0
2024-03-29	101.70	101.70	101.70	101.70	0
2024-03-28	103.00	103.00	101.70	101.70	115,230
2024-03-27	101.00	104.00	101.00	103.00	175,061
2024-03-26	100.00	102.50	100.00	102.25	403,416
2024-03-25	99.40	103.00	99.40	102.50	1,037,347
2024-03-22	97.60	102.00	97.60	102.00	1,642,879
2024-03-21	98.40	101.00	98.40	101.00	1,123,555
2024-03-20	98.40	98.40	98.00	98.00	948,229
2024-03-19	98.60	98.60	98.60	98.70	18,049
2024-03-18	98.00	99.60	98.00	99.00	1,209,355
2024-03-15	99.00	99.60	98.00	99.00	97,119
2024-03-14	98.00	98.00	97.60	97.50	136,316
2024-03-13	98.00	99.20	98.00	98.00	190,065
2024-03-12	99.70	99.90	99.70	99.90	34,092
2024-03-11	98.60	99.00	98.40	99.70	92,131
2024-03-08	98.00	99.40	97.80	100.45	112,251
2024-03-07	98.80	99.00	98.20	98.40	111,206
2024-03-06	98.50	99.30	98.50	99.30	760,840
2024-03-05	99.20	100.00	99.00	98.50	447,865
2024-03-04	97.80	100.50	97.60	100.00	338,908
2024-03-01	98.00	98.40	97.80	100.50	189,323
2024-02-29	96.00	96.00	96.00	96.00	71,778
2024-02-28	97.00	97.60	97.00	97.60	77,836
2024-02-27	97.20	97.20	97.20	97.20	475,496
2024-02-26	99.40	99.40	99.00	99.00	184,596
2024-02-23	98.60	99.80	98.60	99.80	121,851
2024-02-22	98.80	100.50	98.60	98.60	40,298
2024-02-21	98.40	99.00	96.20	98.60	268,363
2024-02-20	99.00	99.40	98.80	98.80	107,254
2024-02-19	99.60	99.60	99.40	101.55	641,937
2024-02-16	100.50	100.50	100.50	100.50	40,768
2024-02-15	98.40	100.00	98.20	100.00	57,799
2024-02-14	96.20	96.20	96.20	96.20	60,042
2024-02-13	103.00	103.00	97.80	101.50	74,509
2024-02-12	99.80	99.80	99.80	99.95	227,975
2024-02-09	99.60	99.60	99.60	99.60	142,111
2024-02-08	99.00	99.00	96.20	96.20	48,737
2024-02-07	98.00	98.00	98.00	98.00	69,993
2024-02-06	97.60	98.40	97.00	97.00	101,767
2024-02-05	98.00	98.20	98.00	98.20	37,863
2024-02-02	98.00	98.00	98.00	98.00	31,382
2024-02-01	101.00	101.00	100.00	100.50	110,855
2024-01-31	100.00	100.50	100.00	100.75	34,139
2024-01-30	101.00	101.00	101.00	100.75	57,946
2024-01-29	99.20	100.00	99.20	100.00	91,322
2024-01-26	99.30	99.30	99.30	99.30	54,899
2024-01-25	99.05	99.30	99.05	99.30	70,674
2024-01-24	100.00	100.00	100.00	99.05	43,365
2024-01-23	99.60	99.60	99.60	99.35	184,923
2024-01-22	99.80	99.80	99.80	99.30	142,391
2024-01-19	98.40	98.40	98.20	98.20	43,569
2024-01-18	98.60	104.00	98.00	98.00	69,496
2024-01-17	97.80	98.00	97.80	98.00	69,385
2024-01-16	99.00	99.00	99.00	99.00	35,266
2024-01-15	101.00	101.00	101.00	101.00	41,273
2024-01-12	100.65	100.65	100.50	100.50	173,556
2024-01-11	101.50	102.00	101.50	100.65	82,494
2024-01-10	100.35	102.00	100.35	102.00	74,019
2024-01-09	101.00	101.00	101.00	100.35	129,921
2024-01-08	99.40	101.65	99.40	101.65	245,830
2024-01-05	99.40	100.50	99.40	99.40	47,014
2024-01-04	101.50	102.00	101.00	103.50	75,444
2024-01-03	101.00	101.00	101.00	103.25	88,937
2024-01-02	101.00	101.00	101.00	102.20	10,033
2024-01-01	101.10	101.10	101.10	101.10	0
2023-12-29	103.00	103.00	102.50	101.10	24,726
2023-12-28	103.00	103.50	103.00	103.75	63,973
2023-12-27	102.50	106.00	102.50	106.00	49,210
2023-12-26	101.00	101.00	101.00	101.00	0
2023-12-25	101.00	101.00	101.00	101.00	0
2023-12-22	101.00	101.00	101.00	101.00	17,955
2023-12-21	101.50	102.00	101.00	101.00	29,088
2023-12-20	103.00	103.00	102.50	102.50	30,588
2023-12-19	104.00	104.00	102.60	102.60	25,500
2023-12-18	104.00	104.00	104.00	104.00	50,835
2023-12-15	102.00	104.00	101.50	104.00	133,085
2023-12-14	101.00	101.50	101.00	101.50	81,873
2023-12-13	98.40	99.20	98.40	99.85	115,384
2023-12-12	99.40	99.40	98.60	99.75	54,419
2023-12-11	98.00	98.00	98.00	98.00	169,805
2023-12-08	97.40	98.85	97.40	98.85	24,315
2023-12-07	97.00	97.00	97.00	97.40	83,705
2023-12-06	97.70	97.80	97.70	97.80	49,919
2023-12-05	97.30	97.70	97.30	97.70	56,763
2023-12-04	98.00	98.40	98.00	97.30	30,765
2023-12-01	96.60	97.40	96.60	96.90	52,462
2023-11-30	96.00	96.40	96.00	96.30	83,835
2023-11-29	96.60	96.60	96.60	96.60	41,527
2023-11-28	97.00	97.00	96.80	96.80	109,840
2023-11-27	97.20	97.20	97.20	97.20	211,852
2023-11-24	98.00	98.00	98.00	98.00	112,917
2023-11-23	98.60	98.60	97.10	97.10	46,136
2023-11-22	97.40	98.60	97.40	98.60	428,148
2023-11-21	97.20	98.60	97.20	98.60	43,746
2023-11-20	96.80	98.60	96.80	97.50	64,393
2023-11-17	98.60	99.40	98.60	99.40	125,884
2023-11-16	99.60	99.60	99.40	97.80	33,219
2023-11-15	96.40	96.40	96.40	98.30	126,372
2023-11-14	98.20	98.20	97.40	97.40	54,204
2023-11-13	93.20	100.00	93.20	97.20	96,295
2023-11-10	96.00	96.20	95.00	95.00	119,430
2023-11-09	93.20	93.20	93.20	95.80	101,554
2023-11-08	95.00	95.00	95.00	94.60	48,732
2023-11-07	95.50	95.50	95.10	95.10	43,831
2023-11-06	95.90	95.90	95.50	95.50	27,387
2023-11-03	95.60	95.60	95.60	95.90	45,731
2023-11-02	93.60	94.00	93.40	93.30	942,389
2023-11-01	94.60	94.60	94.60	93.90	24,043
2023-10-31	94.60	94.60	94.60	95.00	127,131
2023-10-30	96.00	96.00	96.00	94.60	119,129
2023-10-27	94.60	94.60	94.60	94.60	13,156
2023-10-26	96.80	96.80	95.70	95.70	77,990
2023-10-25	96.80	96.80	96.80	96.80	24,800
2023-10-24	95.70	96.30	95.70	96.30	67,822
2023-10-23	95.00	95.20	95.00	95.70	69,341
2023-10-20	96.00	96.00	96.00	95.60	132,709
2023-10-19	96.60	96.60	96.60	96.60	136,895
2023-10-18	98.90	98.90	98.00	98.00	59,301
2023-10-17	97.60	98.90	97.60	98.90	65,460
2023-10-16	98.00	98.80	97.60	97.60	212,825
2023-10-13	98.00	99.20	98.00	98.30	64,217
2023-10-12	98.80	100.00	98.80	98.50	30,495
2023-10-11	98.00	99.10	98.00	99.10	144,171
2023-10-10	99.20	99.20	98.00	98.00	78,410
2023-10-09	98.00	100.50	97.60	97.60	138,077
2023-10-06	99.00	99.00	98.40	100.50	51,864
2023-10-05	100.00	100.00	98.40	98.40	31,407
2023-10-04	100.50	100.50	100.50	100.50	69,232
2023-10-03	102.00	102.00	100.50	100.50	185,907
2023-10-02	103.00	103.00	102.50	102.50	149,610
2023-09-29	103.00	103.00	102.50	103.00	89,252
2023-09-28	101.50	101.50	100.50	101.50	74,170
2023-09-27	103.00	104.00	102.50	102.50	29,275
2023-09-26	104.00	104.00	104.00	104.00	201,063
2023-09-25	104.50	105.00	104.00	104.00	50,124
2023-09-22	104.00	104.00	104.00	104.00	18,824
2023-09-21	107.00	107.00	105.50	104.75	20,498
2023-09-20	107.00	107.50	107.00	107.25	212,500
2023-09-19	105.00	107.50	105.00	106.25	80,893
2023-09-18	103.50	105.00	103.50	105.00	19,572
2023-09-15	105.00	105.50	105.00	105.50	26,124
2023-09-14	104.00	106.50	104.00	105.00	132,147
2023-09-13	103.00	103.50	102.50	103.50	138,551
2023-09-12	102.00	104.00	102.00	104.50	43,778
2023-09-11	102.50	102.50	102.50	102.50	227,028
2023-09-08	102.00	102.00	102.00	102.00	29,150
2023-09-07	103.00	103.00	102.50	103.00	27,781
2023-09-06	106.00	106.00	106.00	104.00	41,606
2023-09-05	103.50	106.50	103.50	104.25	68,019
2023-09-04	105.00	107.50	105.00	107.50	109,081
2023-09-01	105.00	105.00	105.00	105.00	64,287
2023-08-31	104.00	104.00	103.00	103.00	12,394
2023-08-30	103.00	103.00	103.00	103.50	99,153
2023-08-29	101.00	102.75	101.00	102.75	97,388
2023-08-28	101.00	101.00	101.00	101.00	0
2023-08-25	101.50	102.00	100.00	101.00	57,209
2023-08-24	100.00	100.50	100.00	100.50	75,742
2023-08-23	100.05	100.40	100.05	100.40	40,778
2023-08-22	101.00	101.00	100.00	100.05	81,809
2023-08-21	102.00	102.00	100.50	100.50	131,420
2023-08-18	100.75	100.80	100.75	100.80	415,350
2023-08-17	100.50	100.50	100.50	100.75	91,156
2023-08-16	99.80	100.00	99.80	100.00	36,581
2023-08-15	102.50	102.50	101.25	101.25	14,862
2023-08-14	103.00	103.00	103.00	102.50	85,745
2023-08-11	103.75	104.25	103.75	104.25	54,030
2023-08-10	103.75	103.75	103.75	103.75	10,174
2023-08-09	105.00	105.00	105.00	103.75	22,997
2023-08-08	103.50	103.50	103.00	103.00	44,473
2023-08-07	105.00	105.00	104.00	104.00	57,065
2023-08-04	105.00	105.00	105.00	105.00	2,896
2023-08-03	104.00	104.00	103.25	103.25	87,475
2023-08-02	104.50	104.50	104.00	104.00	180,807
2023-08-01	104.50	104.50	104.50	104.50	112,417
2023-07-31	105.00	105.50	103.50	104.50	413,420
2023-07-28	104.50	105.00	104.50	105.00	71,419
2023-07-27	104.00	105.00	104.00	105.00	49,736
2023-07-26	103.00	103.00	103.00	103.00	245,575
2023-07-25	103.50	103.50	103.00	103.00	652,710
2023-07-24	102.00	102.00	102.00	102.00	76,244
2023-07-21	102.00	102.00	101.00	101.00	50,667
2023-07-20	101.50	102.50	101.50	102.00	62,335
2023-07-19	100.00	100.00	99.80	102.00	178,841
2023-07-18	99.00	99.00	99.00	99.00	624,803
2023-07-17	100.00	100.00	99.60	99.60	316,382
2023-07-14	99.60	99.60	99.60	99.60	80,362
2023-07-13	99.60	99.60	99.60	99.60	101,438
2023-07-12	101.00	102.00	101.00	102.00	36,176
2023-07-11	103.00	103.00	103.00	102.50	41,789
2023-07-10	103.50	104.50	103.50	104.50	300,293
2023-07-07	102.00	102.00	101.00	102.25	238,265
2023-07-06	104.00	104.00	102.00	102.25	171,963
2023-07-05	106.00	106.00	106.00	106.00	112,631
2023-07-04	104.00	104.00	104.00	104.50	131,230
2023-07-03	103.50	105.00	102.00	105.00	101,616
2023-06-30	103.50	103.50	103.50	103.50	423,773
2023-06-29	101.50	103.50	101.50	103.50	37,507
2023-06-28	102.00	102.50	101.50	101.50	84,774
2023-06-27	103.00	103.00	102.50	102.50	135,762
2023-06-26	103.00	103.00	101.00	101.00	187,315
2023-06-23	106.50	106.50	102.00	102.00	90,857
2023-06-22	107.00	107.00	105.50	105.50	57,629
2023-06-21	103.50	107.00	103.50	107.00	49,069
2023-06-20	107.00	107.00	103.50	103.50	30,776
2023-06-19	109.00	109.00	109.00	109.00	36,457
2023-06-16	104.50	104.50	104.50	104.50	79,644
2023-06-15	110.50	110.50	107.00	107.75	344,601
2023-06-14	104.00	104.00	104.00	104.00	67,266
2023-06-13	108.50	108.50	108.50	109.25	27,055
2023-06-12	107.00	109.00	107.00	108.25	69,704
2023-06-09	109.00	109.00	109.00	109.00	34,810
2023-06-08	107.00	107.00	106.50	107.00	78,791
2023-06-07	108.00	108.00	107.00	107.75	37,657
2023-06-06	108.00	108.00	106.00	107.50	375,824
2023-06-05	107.50	107.50	106.50	107.00	169,636
2023-06-02	109.50	109.50	109.50	108.75	27,579
2023-06-01	106.00	107.00	106.00	106.50	80,420
2023-05-31	106.50	106.50	103.50	103.50	20,904
2023-05-30	107.50	109.00	107.00	107.75	84,954
2023-05-29	109.50	109.50	109.50	109.50	0
2023-05-26	109.50	109.50	109.00	109.50	28,630
2023-05-25	110.00	110.00	110.00	111.00	47,844
2023-05-24	109.50	109.50	107.50	107.50	43,678
2023-05-23	110.25	110.75	110.25	110.75	55,891
2023-05-22	109.50	109.50	109.00	110.25	59,715
2023-05-19	112.00	112.00	112.00	112.00	30,115
2023-05-18	112.50	112.50	112.50	112.50	47,768
2023-05-17	109.50	112.50	109.50	112.50	59,303
2023-05-16	111.00	111.00	109.50	109.50	22,212
2023-05-15	110.00	113.50	110.00	113.50	37,397
2023-05-12	111.00	115.50	111.00	115.50	62,183
2023-05-11	111.50	111.50	111.00	111.25	34,832
2023-05-10	111.50	112.25	111.50	112.25	34,469
2023-05-09	111.50	111.50	111.50	111.50	155,721
2023-05-08	110.50	110.50	110.50	110.50	0
2023-05-05	112.00	112.00	110.50	110.50	70,056
2023-05-04	112.00	112.00	112.00	112.00	14,284
2023-05-03	109.50	111.00	109.50	111.00	50,638
2023-05-02	113.00	113.00	110.00	109.50	184,682
2023-05-01	113.00	113.00	113.00	113.00	0
2023-04-28	113.00	113.00	113.00	113.00	177,136
2023-04-27	110.00	110.00	110.00	110.00	31,645
2023-04-26	110.50	110.50	110.00	110.00	47,583
2023-04-25	111.00	111.00	110.50	110.50	42,507
2023-04-24	110.00	111.50	110.00	111.00	127,429
2023-04-21	111.00	111.00	111.00	111.00	73,674
2023-04-20	110.50	110.50	108.50	112.50	240,998
2023-04-19	113.00	113.00	112.75	112.75	34,010
2023-04-18	113.00	113.50	113.00	113.00	127,254
2023-04-17	113.25	113.25	113.00	113.00	244,336
2023-04-14	110.50	111.00	110.50	113.25	87,396
2023-04-13	112.00	114.50	112.00	114.50	53,267
2023-04-12	111.50	112.00	111.50	112.25	102,498
2023-04-11	109.50	109.50	109.50	111.25	97,505
2023-04-10	111.00	111.00	111.00	111.00	0
2023-04-07	111.00	111.00	111.00	111.00	0
2023-04-06	111.00	111.00	109.50	111.00	254,527
2023-04-05	110.00	110.50	109.50	109.50	255,857
2023-04-04	110.00	110.00	110.00	109.75	132,830
2023-04-03	109.00	110.00	108.00	110.00	179,853
2023-03-31	107.00	108.50	103.50	108.00	74,669
2023-03-30	107.00	107.00	104.50	106.50	82,427
2023-03-29	104.50	106.50	104.50	106.75	685,977
2023-03-28	107.00	107.00	106.75	106.75	78,314
2023-03-27	107.00	107.00	107.00	107.00	74,150
2023-03-24	108.00	108.00	108.00	109.00	119,912
2023-03-23	109.00	112.50	109.00	112.50	142,996
2023-03-22	115.50	115.50	110.50	111.25	83,815
2023-03-21	110.50	112.00	110.50	112.00	70,342
2023-03-20	111.50	111.50	111.00	112.00	69,097
2023-03-17	113.00	114.00	110.00	110.00	125,898
2023-03-16	115.00	115.00	111.50	111.50	88,329
2023-03-15	115.00	115.00	110.00	113.00	65,536
2023-03-14	116.75	116.75	116.75	116.75	108,163
2023-03-13	117.00	117.00	117.00	116.75	69,711
2023-03-10	117.00	117.00	117.00	120.25	33,280
2023-03-09	119.75	120.25	119.75	120.25	21,097
2023-03-08	118.50	118.50	118.50	119.75	36,397
2023-03-07	120.75	120.75	119.75	119.75	84,924
2023-03-06	126.00	126.00	120.75	120.75	37,538
2023-03-03	126.00	126.00	126.00	126.00	38,573
2023-03-02	121.00	121.00	120.75	120.75	22,883
2023-03-01	119.50	121.00	119.00	121.00	122,660
2023-02-28	120.50	121.00	120.50	121.00	109,849
2023-02-27	121.00	121.00	121.00	120.50	106,347
2023-02-24	120.00	120.50	119.00	120.00	124,665
2023-02-23	118.50	118.50	118.50	118.50	52,940
2023-02-22	118.50	118.50	118.50	118.50	90,630
2023-02-21	121.00	121.00	118.00	120.75	158,257
2023-02-20	120.00	121.50	120.00	121.50	33,181
2023-02-17	122.00	122.00	119.50	120.00	126,065
2023-02-16	121.50	121.50	121.00	121.25	85,905
2023-02-15	121.50	121.50	121.50	121.50	27,320
2023-02-14	121.00	121.00	121.00	121.00	37,217
2023-02-13	118.00	124.00	118.00	121.75	93,839
2023-02-10	120.00	120.00	119.00	119.00	131,760
2023-02-09	121.00	121.00	120.00	120.25	378,858
2023-02-08	120.00	120.50	120.00	119.50	86,231
2023-02-07	120.00	120.50	120.00	119.25	81,983
2023-02-06	117.50	117.50	117.50	117.50	59,879
2023-02-03	120.00	120.00	120.00	120.00	57,757
2023-02-02	120.00	120.00	120.00	120.00	118,334
2023-02-01	119.00	121.00	119.00	120.50	65,910
2023-01-31	118.50	118.50	118.50	118.50	85,429
2023-01-30	120.00	120.00	120.00	120.00	45,052
2023-01-27	118.00	120.00	118.00	118.25	110,620
2023-01-26	118.00	119.00	118.00	119.00	116,414
2023-01-25	117.50	117.50	116.50	116.50	111,722
2023-01-24	117.00	117.00	117.00	117.50	224,871
2023-01-23	116.00	117.00	115.00	116.00	137,016
2023-01-20	114.00	116.50	114.00	116.50	728,066
2023-01-19	115.50	115.50	113.75	113.75	56,658
2023-01-18	115.50	115.50	115.50	115.50	703,093
2023-01-17	116.00	116.00	115.50	115.50	113,159
2023-01-16	115.50	115.50	115.50	115.25	463,388
2023-01-13	114.50	117.00	114.50	116.00	2,176,728
2023-01-12	114.50	114.50	114.50	114.75	301,957
2023-01-11	114.50	115.00	114.50	114.75	121,753
2023-01-10	114.00	114.00	114.00	114.25	105,130
2023-01-09	114.50	115.00	114.00	114.75	377,334
2023-01-06	115.50	115.50	115.00	115.00	635,549
2023-01-05	115.00	115.00	115.00	115.00	253,792
2023-01-04	122.00	122.00	122.00	122.00	47,389
2023-01-03	117.50	117.50	117.50	117.50	41,012
2023-01-02	118.75	118.75	118.75	118.75	0
2022-12-30	119.00	119.00	118.75	118.75	19,172
2022-12-29	117.00	119.00	117.00	119.00	16,479
2022-12-28	119.00	119.00	117.00	117.00	12,676
2022-12-27	119.00	119.00	119.00	119.00	0
2022-12-26	119.00	119.00	119.00	119.00	0
2022-12-23	119.00	119.00	119.00	119.00	13,816
2022-12-22	119.00	119.00	119.00	119.00	30,285
2022-12-21	122.00	122.00	122.00	116.00	44,563
2022-12-20	115.00	115.00	115.00	117.50	26,613
2022-12-19	113.00	118.25	113.00	118.25	62,108
2022-12-16	120.00	120.00	113.00	113.00	197,213
2022-12-15	114.00	114.00	114.00	114.00	118,717
2022-12-14	115.00	116.00	115.00	114.00	138,286
2022-12-13	112.00	112.00	112.00	113.25	219,493
2022-12-12	115.00	115.00	115.00	113.25	104,129
2022-12-09	121.00	121.50	116.00	117.50	91,711
2022-12-08	122.00	122.00	120.00	119.25	72,352
2022-12-07	124.75	124.75	123.25	123.25	32,172
2022-12-06	123.00	127.00	123.00	124.75	35,186
2022-12-05	124.00	124.00	124.00	124.00	37,495
2022-12-02	126.75	127.25	126.75	127.25	65,733
2022-12-01	126.50	126.75	126.50	126.75	14,307
2022-11-30	124.00	124.00	124.00	126.50	23,705
2022-11-29	129.00	129.00	120.00	120.00	80,739
2022-11-28	128.75	128.75	128.50	128.50	60,248
2022-11-25	131.00	131.00	124.50	128.75	42,885
2022-11-24	129.00	129.00	128.75	128.75	16,612
2022-11-23	129.00	129.00	129.00	129.00	28,693
2022-11-22	131.50	131.50	131.50	131.50	20,214
2022-11-21	129.00	129.00	129.00	128.50	40,603
2022-11-18	128.00	128.00	128.00	128.00	64,761
2022-11-17	128.50	129.25	128.50	129.25	25,269
2022-11-16	126.00	126.00	126.00	128.50	121,286
2022-11-15	130.00	130.00	130.00	128.00	74,011
2022-11-14	128.50	128.50	128.00	128.00	85,736
2022-11-11	123.00	128.50	123.00	127.50	150,556
2022-11-10	121.00	123.00	121.00	122.50	64,329
2022-11-09	120.00	121.00	118.50	118.50	205,646
2022-11-08	119.00	121.00	119.00	119.50	34,670
2022-11-07	119.50	120.00	119.50	120.25	56,738
2022-11-04	117.50	122.00	117.00	122.00	200,078
2022-11-03	116.00	118.50	116.00	115.25	72,198
2022-11-02	115.00	116.00	115.00	114.00	609,653
2022-11-01	118.50	118.50	111.00	114.50	349,605
2022-10-31	113.50	114.00	113.00	113.25	168,453
2022-10-28	112.00	113.00	111.00	112.50	57,487
2022-10-27	114.00	114.50	112.00	112.00	109,685
2022-10-26	112.00	114.00	112.00	114.00	187,725
2022-10-25	112.00	112.00	112.00	113.25	7,066
2022-10-24	113.00	113.00	111.00	113.50	37,882
2022-10-21	113.50	116.50	113.50	116.50	90,033
2022-10-20	111.00	118.50	111.00	118.50	33,381
2022-10-19	112.00	112.50	109.00	109.00	616,247
2022-10-18	112.00	112.50	110.00	112.00	499,223
2022-10-17	114.00	114.00	112.00	114.50	31,284
2022-10-14	108.50	111.50	108.50	111.50	191,226
2022-10-13	110.00	110.00	108.50	108.50	264,923
2022-10-12	113.50	113.50	112.00	113.75	85,656
2022-10-11	115.50	115.50	114.00	114.00	82,647
2022-10-10	116.00	116.00	116.00	120.25	83,975
2022-10-07	120.25	120.75	120.25	120.75	111,566
2022-10-06	116.50	116.50	116.50	120.25	127,737
2022-10-05	118.00	118.00	116.50	116.50	40,205
2022-10-04	118.50	124.00	118.50	124.00	52,966
2022-10-03	118.50	120.00	118.50	120.00	59,969
2022-09-30	119.00	122.00	119.00	120.25	227,709
2022-09-29	122.00	122.00	119.50	120.00	67,165
2022-09-28	121.00	124.50	119.50	123.00	147,459
2022-09-27	130.00	130.00	123.00	124.25	836,704
2022-09-26	132.00	132.00	132.00	132.00	106,047
2022-09-23	125.00	127.25	125.00	127.25	83,644
2022-09-22	125.00	125.00	125.00	125.00	36,815
2022-09-21	128.00	128.00	125.50	126.00	59,857
2022-09-20	129.50	130.00	129.50	130.00	221,855
2022-09-19	129.50	129.50	129.50	129.50	0
2022-09-16	128.00	129.50	128.00	129.50	78,215
2022-09-15	129.50	130.00	129.50	130.00	50,847
2022-09-14	129.50	129.50	126.00	128.50	13,411
2022-09-13	129.00	133.00	129.00	129.00	114,033
2022-09-12	128.00	130.00	128.00	130.00	78,043
2022-09-09	127.50	128.50	125.00	125.00	34,854
2022-09-08	126.00	126.00	126.00	126.00	18,892
2022-09-07	126.25	126.50	126.25	126.50	154,673
2022-09-06	126.50	126.50	126.25	126.25	25,211
2022-09-05	127.00	127.00	126.50	126.50	3,469
2022-09-02	127.50	127.50	127.50	127.00	95,100
2022-09-01	127.50	127.50	127.50	127.00	74,106
2022-08-31	128.25	128.25	128.00	128.00	80,029
2022-08-30	127.50	130.00	127.50	128.25	89,869
2022-08-29	127.75	127.75	127.75	127.75	0
2022-08-26	128.00	132.00	128.00	127.75	37,495
2022-08-25	128.00	128.00	128.00	128.00	21,299
2022-08-24	127.00	127.50	127.00	126.75	31,489
2022-08-23	128.00	128.00	126.00	126.00	76,625
2022-08-22	128.50	129.00	128.50	128.50	38,105
2022-08-19	129.50	129.50	129.50	128.75	76,473
2022-08-18	129.50	129.75	129.50	129.75	66,077
2022-08-17	129.00	129.50	129.00	129.50	56,514
2022-08-16	130.00	131.50	129.00	129.00	137,582
2022-08-15	129.50	130.00	129.00	128.25	65,990
2022-08-12	128.00	130.00	128.00	128.25	71,167
2022-08-11	126.50	129.00	125.50	129.00	86,648
2022-08-10	128.00	128.00	125.00	125.00	73,421
2022-08-09	125.50	125.50	125.50	127.50	81,101
2022-08-08	128.75	128.75	127.00	127.00	69,640
2022-08-05	130.50	130.50	130.50	128.75	44,128
2022-08-04	129.00	130.00	129.00	128.75	75,319
2022-08-03	130.00	130.50	130.00	130.50	142,091
2022-08-02	130.50	130.50	130.50	130.50	160,362
2022-08-01	127.50	128.50	127.50	126.75	249,522
2022-07-29	126.00	128.00	124.50	124.50	123,913
2022-07-28	123.00	125.00	123.00	124.25	78,848
2022-07-27	124.00	124.00	123.50	123.50	155,107
2022-07-26	124.50	124.50	124.50	124.00	76,788
2022-07-25	120.00	123.25	120.00	123.25	62,388
2022-07-22	120.00	120.00	120.00	120.00	52,078
2022-07-21	122.50	122.50	121.50	121.50	110,978
2022-07-20	119.50	123.00	119.50	122.00	121,280
2022-07-19	116.00	117.50	116.00	117.50	62,575
2022-07-18	115.50	115.50	115.50	116.00	43,720
2022-07-15	113.50	113.50	113.50	114.75	48,962
2022-07-14	113.50	113.50	113.00	113.50	83,698
2022-07-13	115.00	115.50	115.00	113.75	69,965
2022-07-12	117.00	117.00	115.00	115.00	31,524
2022-07-11	119.50	119.50	117.50	117.50	61,241
2022-07-08	119.50	119.50	119.50	119.50	95,614
2022-07-07	119.00	119.00	118.50	118.50	84,074
2022-07-06	117.50	119.00	117.50	119.00	82,297
2022-07-05	116.50	117.75	116.50	117.75	44,449
2022-07-04	117.50	117.50	116.50	116.50	34,344
2022-07-01	118.00	118.00	117.50	117.50	104,536
2022-06-30	117.50	118.00	115.50	118.00	172,819
2022-06-29	120.00	120.00	119.25	119.25	228,421
2022-06-28	120.50	120.50	120.50	120.00	134,289
2022-06-27	120.50	120.50	118.00	118.00	182,197
2022-06-24	119.50	120.00	117.50	120.00	74,230
2022-06-23	116.00	119.50	113.00	119.50	311,509
2022-06-22	124.00	124.00	115.00	116.00	357,279
2022-06-21	125.00	125.00	124.00	124.00	111,785
2022-06-20	127.50	127.50	126.00	126.50	55,577
2022-06-17	131.00	131.00	127.00	131.00	97,372
2022-06-16	134.50	135.00	133.50	135.00	64,578
2022-06-15	136.00	136.00	135.00	135.00	221,138
2022-06-14	139.00	139.00	139.00	139.00	61,402
2022-06-13	138.50	141.00	137.00	139.00	169,630
2022-06-10	141.00	141.00	138.00	139.00	109,126
2022-06-09	137.50	137.50	137.00	137.00	238,063
2022-06-08	143.00	143.00	141.25	141.25	53,432
2022-06-07	143.00	143.00	143.00	143.00	138,893
2022-06-06	142.00	142.00	142.00	141.25	168,172
2022-06-03	141.00	141.00	141.00	141.00	0
2022-06-02	141.00	141.00	141.00	141.00	0
2022-06-01	132.50	143.50	132.50	141.00	493,410
2022-05-31	128.00	130.50	128.00	130.50	558,564
2022-05-30	129.75	130.00	129.75	130.00	76,293
2022-05-27	128.50	129.75	128.50	129.75	77,697
2022-05-26	130.00	130.00	128.50	128.50	158,266
2022-05-25	128.00	130.00	127.00	130.00	206,266
2022-05-24	129.50	129.50	129.00	129.50	218,547
2022-05-23	129.50	133.00	129.50	133.00	150,656
2022-05-20	132.50	132.50	130.50	131.00	42,602
2022-05-19	132.50	132.50	127.00	132.00	95,113
2022-05-18	132.50	132.50	131.00	132.50	92,558
2022-05-17	132.50	132.50	130.00	131.75	84,004
2022-05-16	132.50	132.50	132.50	132.00	135,310
2022-05-13	132.00	132.50	132.00	132.00	111,634
2022-05-12	133.00	133.00	128.00	128.00	521,713
2022-05-11	134.00	134.00	133.00	133.00	181,965
2022-05-10	133.50	133.50	132.00	133.00	100,570
2022-05-09	135.00	135.00	133.00	133.00	1,540,063
2022-05-06	136.00	136.00	133.50	135.00	634,580
2022-05-05	137.50	137.50	135.50	137.00	178,180
2022-05-04	134.50	137.00	134.00	137.00	87,216
2022-05-03	133.50	133.50	133.00	133.00	96,687
2022-05-02	135.50	135.50	135.50	135.50	0
2022-04-29	134.00	135.50	134.00	135.50	125,042
2022-04-28	134.50	134.50	133.00	134.50	127,319
2022-04-27	135.50	135.50	135.50	135.50	74,128
2022-04-26	137.00	137.00	136.50	135.50	136,962
2022-04-25	135.50	135.50	135.00	135.50	216,491
2022-04-22	139.50	139.50	137.00	137.00	285,393
2022-04-21	139.50	140.00	139.50	140.75	740,616
2022-04-20	136.50	137.25	136.50	137.25	202,431
2022-04-19	135.25	136.50	135.25	136.50	349,906
2022-04-18	135.25	135.25	135.25	135.25	0
2022-04-15	135.25	135.25	135.25	135.25	0
2022-04-14	138.50	138.50	138.50	135.25	284,472
2022-04-13	133.50	138.50	133.50	138.50	82,584
2022-04-12	135.25	135.25	135.00	135.00	116,942
2022-04-11	136.00	136.00	136.00	135.25	159,655
2022-04-08	137.50	139.50	137.50	139.50	139,983
2022-04-07	133.00	133.00	133.00	135.50	51,499
2022-04-06	136.00	136.00	134.25	134.25	300,682
2022-04-05	138.00	138.00	132.50	136.00	104,635
2022-04-04	140.00	140.00	140.00	135.50	301,973
2022-04-01	139.00	139.00	139.00	136.00	135,373
2022-03-31	140.00	140.00	140.00	140.00	58,816
2022-03-30	136.00	136.00	136.00	136.75	103,145
2022-03-29	135.00	135.00	135.00	136.50	70,850
2022-03-28	140.00	140.00	140.00	135.50	186,387
2022-03-25	133.00	134.50	133.00	134.50	59,802
2022-03-24	136.00	136.00	136.00	133.00	305,784
2022-03-23	138.00	139.00	138.00	139.00	815,872
2022-03-22	138.00	139.00	134.50	139.00	105,727
2022-03-21	134.00	138.00	134.00	138.00	470,262
2022-03-18	135.00	135.00	135.00	135.00	192,496
2022-03-17	130.50	135.00	127.00	132.50	181,604
2022-03-16	127.00	128.00	125.00	127.00	100,045
2022-03-15	127.00	128.00	127.00	126.25	54,377
2022-03-14	124.75	126.00	124.75	126.00	79,857
2022-03-11	129.50	129.50	129.50	124.75	66,361
2022-03-10	126.50	126.50	124.50	125.75	98,198
2022-03-09	124.00	130.00	120.00	130.00	200,191
2022-03-08	120.00	120.00	118.00	119.00	184,986
2022-03-07	115.00	115.00	113.50	113.50	112,257
2022-03-04	112.00	112.00	112.00	112.00	154,193
2022-03-03	116.50	119.00	116.50	117.25	168,856
2022-03-02	117.50	120.00	117.50	120.00	169,659
2022-03-01	116.00	116.00	116.00	116.75	71,298
2022-02-28	116.00	116.00	116.00	114.75	116,697
2022-02-25	115.00	116.00	113.00	116.00	116,558
2022-02-24	109.00	114.00	109.00	113.50	111,127
2022-02-23	114.00	116.00	114.00	116.00	545,551
2022-02-22	120.00	120.00	115.75	115.75	144,503
2022-02-21	120.00	120.00	120.00	120.00	232,519
2022-02-18	117.00	118.25	117.00	118.25	166,888
2022-02-17	114.00	117.00	114.00	117.00	25,369
2022-02-16	118.50	118.50	114.00	114.00	174,663
2022-02-15	118.00	118.00	118.00	118.50	54,168
2022-02-14	118.00	118.00	117.50	117.50	53,253
2022-02-11	119.00	119.00	119.00	119.00	94,933
2022-02-10	119.50	120.00	119.50	120.00	48,863
2022-02-09	120.00	120.00	120.00	120.00	103,045
2022-02-08	116.00	116.00	116.00	116.00	92,768
2022-02-07	116.00	116.00	116.00	116.00	192,170
2022-02-04	119.25	119.25	119.25	119.25	100,606
2022-02-03	118.50	119.25	118.50	119.25	95,558
2022-02-02	118.00	118.50	118.00	118.50	56,961
2022-02-01	114.00	116.00	113.50	114.00	172,127
2022-01-31	115.00	116.00	115.00	116.00	57,535
2022-01-28	111.00	111.00	111.00	111.00	27,907
2022-01-27	114.00	116.00	114.00	116.00	54,414
2022-01-26	114.50	114.50	112.50	112.50	35,645
2022-01-25	114.75	115.00	114.75	115.00	106,130
2022-01-24	113.00	113.50	112.00	114.75	201,246
2022-01-21	115.00	115.00	115.00	116.00	27,488
2022-01-20	115.50	115.50	115.50	115.50	55,290
2022-01-19	117.50	119.00	117.00	117.00	59,193
2022-01-18	117.50	117.50	117.50	117.50	66,941
2022-01-17	115.00	117.00	115.00	117.50	89,957
2022-01-14	117.00	117.00	114.50	114.50	108,066
2022-01-13	116.00	118.00	116.00	117.75	30,823
2022-01-12	116.00	116.50	116.00	117.00	33,917
2022-01-11	116.00	118.00	115.00	115.50	59,674
2022-01-10	115.50	116.50	113.50	113.50	93,777
2022-01-07	113.50	113.50	113.50	115.50	112,781
2022-01-06	115.50	116.50	113.00	116.50	160,784
2022-01-05	117.00	117.50	117.00	117.50	33,782
2022-01-04	116.00	117.00	116.00	117.00	277,199
2022-01-03	117.75	117.75	117.75	117.75	0
2021-12-31	117.75	117.75	117.75	117.75	68,436
2021-12-30	117.50	117.75	117.50	117.75	166,569
2021-12-29	116.75	117.50	116.75	117.50	66,891
2021-12-28	116.75	116.75	116.75	116.75	0
2021-12-27	116.75	116.75	116.75	116.75	0
2021-12-24	116.25	116.75	116.25	116.75	29,054
2021-12-23	117.50	118.00	114.50	116.25	117,637
2021-12-22	116.50	116.50	116.25	116.25	12,350
2021-12-21	116.50	116.50	116.50	116.50	117,287
2021-12-20	114.50	114.50	114.00	113.50	74,685
2021-12-17	116.00	116.00	114.00	114.00	108,448
2021-12-16	117.00	117.00	117.00	117.00	50,648
2021-12-15	117.50	117.50	117.00	117.00	15,657
2021-12-14	115.00	117.50	115.00	117.50	238,860
2021-12-13	115.00	115.00	115.00	115.00	42,102
2021-12-10	115.00	115.50	115.00	115.50	152,414
2021-12-09	115.00	115.00	115.00	115.00	17,239
2021-12-08	117.50	117.50	117.50	117.50	114,153
2021-12-07	118.50	118.50	117.50	117.50	52,808
2021-12-06	118.50	118.50	118.50	118.50	109,446
2021-12-03	117.50	118.25	117.50	118.25	59,615
2021-12-02	116.00	119.50	115.00	117.50	855,484
2021-12-01	115.00	117.75	115.00	117.75	84,788
2021-11-30	120.00	120.00	115.00	115.00	82,847
2021-11-29	121.00	121.00	121.00	121.00	239,970
2021-11-26	119.50	121.50	119.00	121.50	99,100
2021-11-25	119.50	124.50	119.50	122.25	52,756
2021-11-24	120.50	124.00	119.00	122.00	115,669
2021-11-23	124.00	124.00	124.00	121.75	271,487
2021-11-22	121.25	122.25	121.25	122.25	68,042
2021-11-19	122.25	122.25	121.25	121.25	290,091
2021-11-18	122.25	122.25	122.25	122.25	85,751
2021-11-17	122.25	122.25	122.25	122.25	184,037
2021-11-16	121.75	122.25	121.75	122.25	52,832
2021-11-15	121.75	121.75	121.75	121.75	166,420
2021-11-12	121.75	121.75	121.75	121.75	66,034
2021-11-11	121.75	121.75	121.75	121.75	130,317
2021-11-10	122.25	122.25	121.75	121.75	179,407
2021-11-09	124.50	124.50	124.50	122.25	336,253
2021-11-08	120.00	123.00	120.00	121.50	222,091
2021-11-05	117.50	117.50	117.50	117.50	73,438
2021-11-04	119.00	119.50	119.00	119.00	186,437
2021-11-03	120.00	120.00	118.50	118.50	113,197
2021-11-02	120.50	120.50	117.50	120.00	60,346
2021-11-01	118.50	118.50	118.50	120.25	221,541
2021-10-29	116.50	119.50	116.50	117.50	63,194
2021-10-28	118.00	118.00	118.00	118.00	43,600
2021-10-27	116.00	120.00	116.00	118.00	165,439
2021-10-26	119.00	119.00	117.00	118.50	69,900
2021-10-25	118.25	119.50	118.25	119.50	97,740
2021-10-22	119.00	119.00	118.50	118.25	46,102
2021-10-21	119.00	119.00	119.00	119.00	65,968
2021-10-20	120.00	120.00	119.00	118.00	158,991
2021-10-19	118.00	119.50	116.50	118.00	204,930
2021-10-18	115.50	117.00	115.00	116.00	175,419
2021-10-15	117.00	118.50	115.00	115.00	233,023
2021-10-14	115.00	116.00	115.00	113.75	76,459
2021-10-13	114.50	114.50	114.50	113.25	125,705
2021-10-12	112.50	115.00	112.50	113.50	296,498
2021-10-11	113.00	113.00	113.00	113.50	480,070
2021-10-08	112.00	113.00	111.00	113.00	275,195
2021-10-07	109.50	112.00	109.50	111.00	331,220
2021-10-06	108.50	108.50	108.50	108.00	464,399
2021-10-05	108.00	109.00	108.00	109.50	583,208
2021-10-04	109.50	109.50	107.50	107.50	422,848
2021-10-01	108.00	108.00	108.00	108.00	271,134
2021-09-30	110.00	110.00	110.00	110.00	58,906
2021-09-29	111.00	111.00	111.00	111.00	63,811
2021-09-28	106.50	110.50	106.50	110.50	48,126
2021-09-27	108.50	108.50	108.00	108.00	25,233
2021-09-24	108.50	108.50	108.50	108.50	135,371
2021-09-23	108.50	108.50	108.00	108.50	789,944
2021-09-22	109.00	109.00	108.00	108.00	203,759
2021-09-21	107.50	109.00	107.00	109.00	30,326
2021-09-20	106.50	107.00	106.50	107.00	96,252
2021-09-17	107.00	107.00	106.50	107.00	166,908
2021-09-16	108.00	108.00	106.00	107.25	64,148
2021-09-15	106.50	106.50	106.50	107.75	101,025
2021-09-14	107.00	107.00	107.00	107.00	59,630
2021-09-13	108.00	108.00	106.00	106.00	65,703
2021-09-10	109.00	109.00	109.00	108.75	99,608
2021-09-09	108.50	109.00	108.50	109.00	59,111
2021-09-08	109.50	109.50	109.00	109.75	22,249
2021-09-07	110.00	110.00	109.00	109.00	97,639
2021-09-06	110.50	110.50	108.50	108.50	145,476
2021-09-03	110.00	110.00	109.50	109.50	84,660
2021-09-02	109.00	109.00	109.00	109.00	71,616
2021-09-01	112.00	112.00	112.00	112.00	169,750
2021-08-31	110.00	110.00	110.00	111.00	61,533
2021-08-30	111.00	111.00	111.00	111.00	0
2021-08-27	110.00	110.00	110.00	111.00	40,073
2021-08-26	111.00	111.00	111.00	110.00	113,621
2021-08-25	111.00	111.00	111.00	111.00	23,638
2021-08-24	110.25	111.25	110.25	111.25	119,928
2021-08-23	109.75	110.25	109.75	110.25	20,097
2021-08-20	111.00	111.00	111.00	109.75	40,500
2021-08-19	108.50	109.50	108.50	108.50	28,254
2021-08-18	108.50	108.50	108.50	108.50	75,390
2021-08-17	110.00	110.00	110.00	110.00	94,918
2021-08-16	110.50	110.50	110.00	110.00	12,797
2021-08-13	109.50	110.00	109.00	110.50	141,670
2021-08-12	110.50	111.50	110.50	111.50	24,492
2021-08-11	108.50	110.00	108.50	109.25	175,418
2021-08-10	108.00	108.00	108.00	107.75	29,541
2021-08-09	108.00	108.00	108.00	108.00	21,260
2021-08-06	108.50	108.50	105.00	107.75	56,517
2021-08-05	107.50	108.50	107.50	108.00	68,173
2021-08-04	106.75	107.50	106.75	107.50	4,272
2021-08-03	107.00	108.00	107.00	106.75	83,713
2021-08-02	108.00	108.50	108.00	108.50	65,640
2021-07-30	108.00	108.00	108.00	108.00	97,177
2021-07-29	107.00	108.25	107.00	108.25	42,550
2021-07-28	105.50	107.50	104.00	107.00	91,163
2021-07-27	105.50	105.50	105.50	107.25	84,993
2021-07-26	105.50	105.50	105.50	107.25	64,373
2021-07-23	105.50	106.00	105.00	105.00	55,356
2021-07-22	105.00	105.00	105.00	105.00	23,389
2021-07-21	108.00	108.00	105.50	107.25	184,779
2021-07-20	110.00	111.00	108.00	109.50	79,534
2021-07-19	111.50	111.50	111.00	111.00	100,110
2021-07-16	111.50	111.50	111.50	111.50	37,685
2021-07-15	109.50	111.50	109.50	111.50	50,699
2021-07-14	109.50	109.50	109.50	109.50	77,961
2021-07-13	111.50	111.50	111.50	111.50	34,330
2021-07-12	113.00	113.00	111.50	111.50	15,059
2021-07-09	113.00	113.00	113.00	113.00	60,393
2021-07-08	112.00	112.00	112.00	111.25	67,808
2021-07-07	110.50	110.50	110.50	111.50	80,546
2021-07-06	111.00	111.00	111.00	111.50	71,542
2021-07-05	109.50	110.75	109.50	110.75	65,840
2021-07-02	110.00	110.00	108.00	109.50	45,839
2021-07-01	110.50	110.50	109.75	109.75	178,551
2021-06-30	109.00	110.50	109.00	110.50	97,995
2021-06-29	107.00	108.25	107.00	108.25	118,339
2021-06-28	107.00	107.00	107.00	107.00	196,290
2021-06-25	109.50	109.50	107.50	107.50	79,794
2021-06-24	107.50	108.00	107.50	108.00	173,834
2021-06-23	108.50	108.50	108.50	108.50	105,303
2021-06-22	111.00	111.00	108.25	108.25	73,069
2021-06-21	111.00	111.00	111.00	111.00	58,466
2021-06-18	108.00	108.00	107.50	107.50	37,626
2021-06-17	109.50	109.75	109.50	109.75	175,954
2021-06-16	108.00	109.50	108.00	109.50	78,059
2021-06-15	108.00	108.00	107.50	108.00	74,111
2021-06-14	106.00	106.00	106.00	106.00	67,408
2021-06-11	106.00	106.00	106.00	106.00	51,914
2021-06-10	110.50	113.00	110.50	113.00	45,348
2021-06-09	113.00	113.00	113.00	113.00	33,920
2021-06-08	112.00	112.00	109.25	109.25	408,107
2021-06-07	111.50	112.00	111.00	112.00	76,187
2021-06-04	107.75	107.75	107.00	107.00	49,415
2021-06-03	111.50	111.50	111.50	107.75	126,536
2021-06-02	108.00	108.00	107.50	107.50	84,435
2021-06-01	108.50	112.00	108.50	108.00	66,917
2021-05-28	108.50	108.50	108.50	108.50	53,717
2021-05-27	106.00	106.00	106.00	106.00	131,881
2021-05-26	110.00	110.50	110.00	110.00	207,194
2021-05-25	110.00	110.00	110.00	108.00	120,654
2021-05-24	109.25	109.25	108.00	108.00	94,398
2021-05-21	109.75	109.75	109.25	109.25	105,367
2021-05-20	112.00	112.00	112.00	109.75	110,849
2021-05-19	106.50	106.50	106.50	107.50	111,883
2021-05-18	106.50	106.50	106.50	106.75	154,859
2021-05-17	105.00	105.25	105.00	105.25	89,703
2021-05-14	104.00	105.00	104.00	105.00	127,107
2021-05-13	104.00	104.00	104.00	104.00	41,327
2021-05-12	105.50	105.50	104.75	104.75	320,918
2021-05-11	110.00	110.00	105.00	105.50	165,685
2021-05-10	104.50	104.50	104.50	105.50	154,504
2021-05-07	108.00	108.00	107.50	108.00	205,861
2021-05-06	104.00	104.00	103.75	103.75	175,612
2021-05-05	108.00	108.00	108.00	104.00	219,517
2021-05-04	101.00	101.00	101.00	103.00	291,180
2021-04-30	105.50	105.50	105.50	104.25	91,853
2021-04-29	104.50	106.00	104.00	106.00	484,748
2021-04-28	106.00	106.00	101.50	102.00	673,964
2021-04-27	105.00	105.00	103.00	101.75	229,869
2021-04-26	104.50	104.50	104.50	101.75	304,105
2021-04-23	101.00	101.00	100.50	99.50	53,901
2021-04-22	99.20	99.20	99.00	100.00	71,889
2021-04-21	99.20	99.20	99.20	100.00	120,971
2021-04-20	100.50	100.50	100.50	101.00	192,320
2021-04-19	101.00	101.00	101.00	101.00	95,679
2021-04-16	102.00	103.00	102.00	103.00	127,150
2021-04-15	101.50	104.00	101.50	102.25	111,811
2021-04-14	102.50	102.50	102.50	102.75	21,462
2021-04-13	104.00	104.00	104.00	104.00	61,031
2021-04-12	106.00	106.00	101.50	101.50	200,356
2021-04-09	106.00	106.00	102.00	106.00	81,460
2021-04-08	106.00	106.00	106.00	106.00	156,979
2021-04-07	106.00	106.00	106.00	106.00	114,139
2021-04-06	99.00	99.00	99.00	102.00	193,065
2021-04-01	99.20	100.00	99.20	101.00	152,538
2021-03-31	106.00	106.00	99.00	99.00	63,622
2021-03-30	101.50	101.50	101.50	100.75	107,050
2021-03-29	99.75	99.75	99.75	99.75	36,458
2021-03-26	101.00	101.00	99.00	99.75	67,424
2021-03-25	99.20	99.20	99.20	100.00	275,009
2021-03-24	103.00	104.50	101.50	101.50	168,587
2021-03-23	98.00	101.50	98.00	98.00	777,719
2021-03-22	102.00	102.00	102.00	98.10	104,154
2021-03-19	102.00	102.00	99.00	100.00	544,508
2021-03-18	95.60	96.20	95.60	99.30	90,031
2021-03-17	98.00	99.00	98.00	99.00	122,147
2021-03-16	100.00	100.00	98.40	97.25	1,162,927
2021-03-15	98.00	98.00	95.20	97.40	682,437
2021-03-12	95.60	96.40	93.40	96.00	265,968
2021-03-11	90.00	95.00	90.00	95.00	355,538
2021-03-10	92.30	93.00	92.30	93.00	319,902
2021-03-09	94.00	94.00	94.00	92.30	121,084
2021-03-08	92.60	93.00	90.20	92.50	250,621
2021-03-05	90.90	91.50	90.90	91.50	138,135
2021-03-04	92.80	92.80	88.80	90.90	119,513
2021-03-03	90.80	91.00	89.00	91.00	245,719
2021-03-02	89.80	90.60	89.80	89.80	71,009
2021-03-01	94.00	94.00	89.00	89.00	260,254
2021-02-26	93.70	93.70	91.90	91.90	41,155
2021-02-25	94.00	94.00	94.00	93.70	47,005
2021-02-24	92.10	93.90	92.10	93.90	16,220
2021-02-23	92.00	93.00	91.00	92.10	42,122
2021-02-22	91.00	93.40	91.00	93.00	406,794
2021-02-19	91.20	93.80	91.20	92.00	107,723
2021-02-18	96.80	96.80	91.60	92.70	86,452
2021-02-17	97.00	97.00	97.00	94.00	139,070
2021-02-16	93.00	97.00	93.00	97.00	288,018
2021-02-15	96.00	96.00	94.00	94.00	94,376
2021-02-12	93.20	96.00	93.20	96.00	99,303
2021-02-11	93.40	93.40	93.20	94.70	46,268
2021-02-10	93.60	96.80	92.80	93.20	89,962
2021-02-09	96.00	96.00	96.00	95.20	116,353
2021-02-08	92.80	96.00	92.80	96.00	122,824
2021-02-05	92.20	93.00	92.20	92.40	301,515
2021-02-04	92.00	92.10	92.00	92.10	105,718
2021-02-03	90.00	90.00	90.00	92.00	83,524
2021-02-02	91.40	91.60	91.40	91.80	59,840
2021-02-01	90.20	91.40	90.00	90.20	321,552
2021-01-29	90.00	90.00	89.80	90.00	134,274
2021-01-28	90.50	90.90	90.50	90.90	58,667
2021-01-27	92.60	92.60	90.80	90.50	107,446
2021-01-26	93.60	93.60	92.60	92.70	138,874
2021-01-25	93.80	93.80	93.80	92.90	53,430
2021-01-22	95.00	95.00	92.00	92.30	249,266
2021-01-21	94.20	95.00	94.20	95.00	74,295
2021-01-20	91.80	94.40	91.80	94.40	846,372
2021-01-19	92.80	92.80	92.00	92.50	25,271
2021-01-18	92.00	92.00	91.60	91.60	164,928
2021-01-15	92.80	92.80	92.80	92.00	34,989
2021-01-14	92.60	92.60	92.60	92.90	71,106
2021-01-13	94.00	94.00	93.20	93.20	150,087
2021-01-12	93.80	94.00	93.80	94.00	41,196
2021-01-11	93.80	93.80	93.80	93.80	910,243
2021-01-08	93.00	93.00	92.00	93.90	310,361
2021-01-07	93.80	94.20	93.60	93.60	120,818
2021-01-06	93.10	93.90	93.10	93.90	226,886
2021-01-05	92.80	93.10	92.80	93.10	19,656
2021-01-04	92.00	92.80	92.00	92.80	78,020
2020-12-31	93.60	93.60	93.60	92.00	32,493
2020-12-30	94.00	94.00	90.80	92.60	23,495
2020-12-29	95.00	95.00	95.00	93.10	95,232
2020-12-24	91.50	92.50	91.50	92.50	17,899
2020-12-23	90.00	95.00	90.00	91.50	49,245
2020-12-22	95.00	95.00	91.00	91.00	105,761
2020-12-21	95.80	96.00	95.80	96.00	1,101,560
2020-12-18	92.00	94.00	92.00	92.80	76,605
2020-12-17	92.20	92.40	92.20	92.40	166,041
2020-12-16	91.00	92.60	90.20	91.60	144,379
2020-12-15	91.80	91.80	91.80	90.90	27,240
2020-12-14	91.00	91.00	90.00	90.00	255,488
2020-12-11	89.00	90.00	89.00	90.00	90,603
2020-12-10	92.00	92.00	89.00	89.00	69,514
2020-12-09	90.00	90.00	89.80	89.80	103,614
2020-12-08	90.00	90.00	90.00	90.00	126,624
2020-12-07	88.40	89.00	88.40	89.30	43,768
2020-12-04	88.60	88.60	87.40	87.40	93,178
2020-12-03	88.00	89.00	87.20	89.00	146,750
2020-12-02	89.00	89.00	87.00	87.00	91,752
2020-12-01	87.80	88.60	85.80	87.00	190,840
2020-11-30	87.00	87.00	87.00	87.40	257,280
2020-11-27	88.00	88.00	87.00	87.00	171,572
2020-11-26	88.00	88.00	85.00	85.30	166,922
2020-11-25	88.00	88.00	85.00	87.40	72,008
2020-11-24	84.60	86.60	84.00	86.50	169,864
2020-11-23	85.60	85.60	85.50	85.50	106,429
2020-11-20	88.00	88.00	88.00	85.60	115,516
2020-11-19	86.40	86.40	86.40	85.80	18,418
2020-11-18	85.40	85.40	84.80	85.60	169,500
2020-11-17	84.20	84.80	81.60	83.00	293,893
2020-11-16	84.80	84.80	84.80	84.00	174,213
2020-11-13	84.80	84.80	84.80	83.00	28,966
2020-11-12	84.00	85.00	83.20	81.70	118,190
2020-11-11	83.20	83.40	83.20	84.30	168,013
2020-11-10	82.80	83.20	82.80	83.20	112,027
2020-11-09	76.20	84.00	76.20	84.00	163,738
2020-11-06	81.00	81.20	81.00	77.30	699,990
2020-11-05	84.00	84.00	84.00	84.00	46,495
2020-11-04	80.00	81.50	80.00	81.50	54,813
2020-11-03	76.80	81.80	76.80	80.00	236,223
2020-11-02	80.00	84.00	77.20	82.00	158,631
2020-10-30	80.60	80.60	80.60	80.60	44,684
2020-10-29	80.30	80.60	80.30	80.60	182,919
2020-10-28	80.80	80.80	80.80	80.30	206,046
2020-10-27	81.00	84.00	80.00	84.00	82,987
2020-10-26	80.70	81.60	80.70	81.60	158,014
2020-10-23	79.00	79.00	79.00	80.70	32,502
2020-10-22	84.00	84.00	79.40	80.60	93,144
2020-10-21	80.60	80.60	80.60	81.30	116,430
2020-10-20	79.20	79.20	79.20	79.50	165,398
2020-10-16	79.80	80.80	79.80	80.80	159,116
2020-10-15	79.70	79.80	79.70	79.80	184,495
2020-10-14	79.70	79.70	79.70	79.70	42,105
2020-10-13	81.10	81.10	79.70	79.70	114,948
2020-10-12	80.10	81.10	80.10	81.10	17,576
2020-10-09	79.60	80.10	79.60	80.10	180,522
2020-10-08	80.00	80.00	79.60	79.60	28,858
2020-10-07	82.80	82.80	82.80	80.00	26,816
2020-10-06	81.50	81.50	81.30	81.30	127,507
2020-10-05	80.50	81.50	80.50	81.50	57,342
2020-10-02	81.50	81.50	80.50	80.50	32,311
2020-10-01	83.80	83.80	83.80	81.50	23,525
2020-09-30	80.80	80.80	80.80	81.50	46,152
2020-09-29	81.80	81.80	81.00	81.30	66,301
2020-09-28	83.80	83.80	82.80	82.80	109,073
2020-09-25	83.00	84.30	83.00	84.30	34,002
2020-09-24	83.00	83.00	83.00	83.00	47,002
2020-09-23	85.80	85.80	85.80	85.10	132,930
2020-09-22	82.20	84.80	82.20	83.80	72,964
2020-09-21	85.00	85.00	81.00	83.20	126,738
2020-09-18	85.00	85.00	85.00	85.00	498,604
2020-09-17	81.70	81.70	80.40	80.40	45,099
2020-09-16	83.40	83.40	83.40	81.70	151,985
2020-09-15	79.20	80.00	77.80	79.90	77,002
2020-09-14	80.00	80.40	80.00	80.40	8,942
2020-09-11	76.80	80.00	76.80	80.00	74,351
2020-09-10	80.50	80.50	80.50	80.50	35,847
2020-09-09	78.20	79.80	77.60	80.50	101,410
2020-09-08	80.80	80.80	80.20	80.20	31,656
2020-09-07	78.40	78.40	78.40	80.80	14,083
2020-09-04	80.40	80.40	78.40	79.70	88,022
2020-09-03	80.80	80.80	78.40	81.90	103,326
2020-09-02	81.20	83.20	81.20	82.20	68,520
2020-09-01	80.40	80.40	77.00	80.20	63,134
2020-08-28	82.00	86.00	82.00	81.40	141,994
2020-08-27	82.00	82.00	82.00	82.70	62,211
2020-08-26	82.00	82.00	81.40	82.20	21,829
2020-08-25	83.00	83.00	82.00	82.00	65,782
2020-08-24	83.00	83.00	83.00	81.80	57,838
2020-08-21	81.40	81.40	81.40	81.40	19,615
2020-08-20	81.70	81.70	81.40	81.40	41,559
2020-08-19	82.00	82.00	81.70	81.70	46,962
2020-08-18	83.00	83.00	83.00	82.00	62,338
2020-08-17	82.00	85.10	82.00	85.10	22,090
2020-08-14	82.00	82.00	82.00	83.50	91,494
2020-08-13	85.10	85.10	85.10	85.10	94,840
2020-08-12	81.80	84.00	81.80	85.10	38,002
2020-08-11	83.00	83.00	83.00	85.10	47,386
2020-08-10	83.00	83.00	83.00	85.10	23,661
2020-08-07	85.10	85.10	85.10	85.10	26,647
2020-08-06	87.80	87.80	87.80	85.10	21,984
2020-08-05	84.40	85.10	84.40	85.10	9,965
2020-08-04	84.30	84.40	84.30	84.40	115,630
2020-08-03	87.20	87.20	84.30	84.30	25,844
2020-07-31	81.60	81.60	81.60	84.30	17,505
2020-07-30	84.20	84.20	84.20	84.20	76,792
2020-07-29	84.10	84.20	84.10	84.20	39,263
2020-07-28	84.00	84.10	84.00	84.10	62,341
2020-07-27	84.00	84.00	84.00	84.00	14,000
2020-07-24	84.20	84.20	84.00	84.00	60,226
2020-07-23	86.00	86.00	86.00	84.20	111,526
2020-07-22	83.80	84.00	82.20	83.00	205,566
2020-07-21	79.00	79.60	79.00	81.00	592,704
2020-07-20	80.80	80.80	80.80	80.80	79,021
2020-07-17	81.00	81.00	80.80	80.80	59,837
2020-07-16	80.40	81.00	80.40	81.00	38,292
2020-07-15	80.90	80.90	80.40	80.40	71,772
2020-07-14	81.00	81.00	80.90	80.90	63,139
2020-07-13	80.00	81.60	79.00	81.00	52,318
2020-07-10	79.70	80.10	79.70	80.10	202,929
2020-07-09	82.80	82.80	79.70	79.70	46,901
2020-07-08	82.10	82.80	82.10	82.80	190,545
2020-07-07	83.20	83.20	81.60	82.10	127,021
2020-07-06	85.80	85.80	82.20	83.50	86,672
2020-07-03	85.80	86.00	85.80	83.00	32,652
2020-07-02	84.40	86.00	84.40	83.50	57,429
2020-07-01	83.80	84.00	83.80	82.50	56,592
2020-06-30	80.30	80.30	80.30	80.30	65,184
2020-06-29	84.00	84.00	84.00	80.00	38,922
2020-06-26	84.80	84.80	82.20	81.00	70,880
2020-06-25	83.80	83.80	83.80	82.00	13,044
2020-06-24	83.00	83.00	83.00	83.00	32,455
2020-06-23	82.50	83.00	82.50	83.00	28,296
2020-06-22	81.00	82.50	81.00	82.50	92,695
2020-06-19	81.80	81.80	81.00	83.00	57,678
2020-06-18	83.00	83.00	82.40	83.70	42,852
2020-06-17	82.60	82.60	82.00	82.50	192,069
2020-06-16	80.50	80.50	80.50	80.50	110,925
2020-06-15	85.00	85.00	80.20	80.50	118,848
2020-06-12	84.20	84.20	83.50	83.50	69,672
2020-06-11	82.40	82.40	82.40	84.20	34,308
2020-06-10	87.20	88.00	87.20	85.50	138,709
2020-06-09	86.80	87.00	86.80	85.20	232,189
2020-06-08	85.00	85.00	84.20	85.00	59,495
2020-06-05	81.20	85.00	80.20	82.50	123,050
2020-06-04	83.80	83.80	80.00	82.00	73,494
2020-06-03	83.00	83.80	83.00	81.60	114,351
2020-06-02	82.40	82.60	82.40	81.60	139,630
2020-06-01	82.40	82.40	80.80	79.00	139,383
2020-05-29	77.00	79.90	77.00	79.90	62,198
2020-05-28	77.40	77.40	77.00	79.90	106,032
2020-05-27	79.40	79.40	79.40	79.40	115,444
2020-05-26	79.40	79.40	79.40	79.40	64,092
2020-05-22	80.00	80.00	78.80	78.80	21,495
2020-05-21	78.20	80.00	78.20	78.80	141,417
2020-05-20	78.40	80.60	78.40	79.60	36,995
2020-05-19	83.00	83.00	83.00	79.90	46,526
2020-05-18	78.60	78.60	78.60	79.70	98,119
2020-05-15	77.40	80.10	77.40	80.10	56,712
2020-05-14	77.00	77.00	77.00	77.40	44,885
2020-05-13	82.00	82.00	79.00	80.00	29,119
2020-05-12	80.60	80.60	80.40	81.90	58,330
2020-05-11	80.00	80.00	80.00	82.70	85,315
2020-05-07	79.80	80.40	79.80	81.30	129,829
2020-05-06	79.00	81.00	79.00	81.50	103,105
2020-05-05	82.00	82.00	81.30	81.30	57,372
2020-05-04	79.00	84.80	79.00	82.00	155,340
2020-05-01	84.60	84.60	82.00	80.60	74,317
2020-04-30	85.20	85.20	85.20	82.00	69,636
2020-04-29	81.00	85.20	81.00	82.00	99,681
2020-04-28	80.80	80.80	78.20	80.00	61,220
2020-04-27	83.20	83.20	80.00	80.00	113,424
2020-04-24	78.40	79.30	78.40	79.30	62,593
2020-04-23	76.80	77.00	76.80	78.40	114,074
2020-04-22	80.00	80.00	80.00	80.00	29,362
2020-04-21	82.00	82.00	80.00	80.00	26,776
2020-04-20	82.50	82.50	82.00	82.00	71,336
2020-04-17	79.20	81.20	79.20	82.50	46,902
2020-04-16	80.00	80.00	78.90	78.90	15,419
2020-04-15	78.00	80.00	78.00	78.40	155,046
2020-04-14	79.40	79.60	79.00	78.30	136,531
2020-04-09	77.00	78.30	77.00	78.30	139,365
2020-04-08	75.00	75.00	75.00	77.00	172,913
2020-04-07	76.20	76.20	76.20	76.00	315,644
2020-04-06	74.00	74.00	74.00	74.00	197,963
2020-04-03	74.00	74.00	74.00	74.00	8,507
2020-04-03	74.00	74.00	74.00	74.00	68,516
2020-04-02	75.00	74.00	74.00	74.00	115,521
2020-04-02	75.00	75.00	73.00	73.00	95,380
2020-04-01	74.80	75.00	74.80	75.00	76,811
2020-04-01	74.80	74.80	72.50	72.50	65,935
2020-03-31	71.30	71.30	71.30	71.30	104,195
2020-03-30	72.00	72.00	70.70	70.70	354,927
2020-03-27	70.50	70.50	70.50	70.50	39,528
2020-03-26	67.80	69.00	66.00	66.20	377,021
2020-03-25	63.40	63.40	63.40	65.70	75,735
2020-03-24	62.00	64.50	62.00	64.50	34,588
2020-03-23	63.00	63.00	63.00	65.00	75,346
2020-03-20	63.20	63.20	63.20	65.60	188,777
2020-03-19	63.00	63.00	63.00	65.50	42,583
2020-03-18	67.00	67.00	67.00	73.40	44,296
2020-03-17	70.00	70.00	70.00	74.60	111,926
2020-03-16	85.00	85.00	85.00	85.00	67,741
2020-03-13	82.60	82.60	82.40	86.70	56,393
2020-03-12	87.20	87.20	85.60	90.00	69,774
2020-03-11	89.00	90.30	89.00	90.30	2,055
2020-03-10	89.00	89.00	89.00	90.20	29,244
2020-03-09	97.00	97.00	90.00	100.00	65,276
2020-03-06	97.20	97.20	97.00	100.00	36,053
2020-03-05	101.05	101.05	101.05	101.05	65,513
2020-03-04	97.60	101.05	97.60	101.05	50,846
2020-03-03	98.20	98.20	98.20	99.05	64,071
2020-03-02	100.00	101.50	100.00	95.40	203,619
2020-02-28	96.20	96.20	93.00	99.80	257,228
2020-02-27	99.40	100.00	98.60	101.50	113,633
2020-02-26	102.00	102.00	100.00	105.50	112,629
2020-02-25	106.00	106.00	106.00	106.00	29,318
2020-02-24	107.50	107.50	107.50	106.75	50,299
2020-02-21	107.00	107.00	106.75	106.75	15,355
2020-02-20	106.50	107.00	106.50	107.00	31,665
2020-02-19	107.00	107.00	107.00	106.50	18,177
2020-02-18	106.75	106.75	106.75	106.75	64,615
2020-02-17	106.00	106.75	106.00	106.75	43,292
2020-02-14	105.00	106.00	105.00	106.00	81,358
2020-02-13	105.00	105.00	105.00	106.50	84,261
2020-02-12	107.50	107.50	107.00	107.00	62,363
2020-02-11	106.00	106.00	106.00	106.00	129,287
2020-02-10	104.50	107.00	104.50	106.00	76,810
2020-02-07	106.50	106.75	106.50	106.75	105,876
2020-02-06	108.50	108.50	106.00	106.50	91,922
2020-02-05	108.00	108.50	106.00	106.75	138,765
2020-02-04	106.25	106.50	106.25	106.50	94,389
2020-02-03	106.50	106.50	106.25	106.25	96,781
2020-01-31	106.50	106.50	105.25	105.25	36,091
2020-01-30	106.50	106.50	106.50	105.25	17,286
2020-01-29	105.75	105.75	105.25	105.25	16,613
2020-01-28	105.25	105.75	105.25	105.75	50,654
2020-01-27	107.00	107.00	106.50	105.25	68,645
2020-01-24	107.00	107.00	107.00	107.00	64,234
2020-01-23	105.50	105.50	105.50	107.00	81,509
2020-01-22	108.00	108.00	108.00	107.00	108,376
2020-01-21	109.00	109.00	109.00	107.25	63,596
2020-01-20	109.00	109.00	105.50	107.00	87,620
2020-01-17	107.00	109.00	107.00	107.00	156,111
2020-01-16	106.50	107.00	104.00	105.50	90,101
2020-01-15	106.50	106.50	106.50	105.00	158,665
2020-01-14	106.00	106.00	106.00	104.25	70,116
2020-01-13	105.50	106.00	105.00	104.50	78,135
2020-01-10	105.00	105.00	105.00	103.75	83,936
2020-01-09	105.50	105.50	105.00	103.75	47,964
2020-01-08	105.00	105.00	105.00	104.25	117,261
2020-01-07	103.50	104.00	103.50	102.75	64,719
2020-01-06	101.50	101.50	101.50	103.25	77,270
2020-01-03	103.50	103.50	103.50	103.50	110,387
2020-01-02	104.00	104.00	104.00	103.25	161,621
2019-12-31	100.00	100.00	100.00	102.75	57,840
2019-12-30	104.00	104.00	104.00	103.00	90,129
2019-12-27	105.00	105.00	105.00	102.50	62,323
2019-12-24	104.00	104.00	104.00	102.00	79,809
2019-12-23	103.00	103.00	102.50	103.00	140,865
2019-12-20	103.00	103.00	103.00	103.00	167,098
2019-12-19	100.50	103.00	100.50	102.00	143,416
2019-12-18	103.50	103.50	103.50	103.00	85,307
2019-12-17	101.50	101.50	101.50	102.75	154,238
2019-12-16	103.00	103.00	103.00	101.75	138,774
2019-12-13	100.00	100.00	100.00	101.25	251,328
2019-12-12	101.50	103.00	101.50	103.00	80,442
2019-12-11	102.00	102.00	102.00	103.25	129,934
2019-12-10	101.50	102.00	101.50	103.50	64,950
2019-12-09	106.00	106.00	106.00	104.25	85,012
2019-12-06	104.25	104.25	104.25	104.25	1,000
2019-12-05	104.00	104.00	104.00	104.00	25,688
2019-12-04	104.00	104.00	104.00	104.00	17,872
2019-12-03	104.00	104.00	104.00	104.00	45,942
2019-12-02	104.25	104.25	104.00	104.00	111,611
2019-11-29	103.00	104.25	103.00	104.25	81,168
2019-11-28	102.50	103.00	102.50	103.75	137,051
2019-11-27	103.50	104.00	103.50	103.25	77,620
2019-11-26	104.75	104.75	104.75	104.75	101,575
2019-11-25	103.00	104.75	103.00	104.75	59,354
2019-11-22	103.00	103.00	103.00	104.50	60,362
2019-11-21	103.50	104.50	103.50	104.50	52,335
2019-11-20	104.00	104.00	103.50	103.50	46,363
2019-11-19	104.25	104.25	104.00	104.00	157,029
2019-11-18	103.50	104.25	103.50	104.25	133,895
2019-11-15	103.75	103.75	103.50	103.50	19,075
2019-11-14	103.00	103.75	103.00	103.75	69,109
2019-11-13	105.50	105.50	103.00	103.75	68,492
2019-11-12	104.00	104.00	104.00	105.00	62,548
2019-11-11	106.00	106.00	106.00	104.75	41,037
2019-11-08	103.75	103.75	103.75	104.50	97,324
2019-11-07	104.50	104.50	104.50	103.75	64,813
2019-11-06	104.25	104.25	104.25	104.50	125,400
2019-11-05	105.00	105.00	104.25	104.25	238,137
2019-11-04	105.00	105.00	105.00	104.00	202,938
2019-11-01	106.00	106.00	103.25	103.25	0
2019-10-31	106.00	106.00	106.00	103.25	100,889
2019-10-30	103.50	103.50	103.00	103.50	145,551
2019-10-29	103.00	103.00	103.00	103.75	105,082
2019-10-28	104.00	105.00	104.00	103.75	196,229
2019-10-25	106.00	106.00	104.25	104.25	296,982
2019-10-24	101.00	106.00	101.00	104.50	175,666
2019-10-23	100.00	101.00	100.00	100.50	124,982
2019-10-22	100.00	100.50	100.00	100.25	86,436
2019-10-21	99.80	100.00	99.80	99.70	94,645
2019-10-18	99.00	99.00	99.00	99.50	227,886
2019-10-17	106.50	106.50	100.00	101.75	82,570
2019-10-16	104.50	105.50	104.50	105.50	177,335
2019-10-15	105.00	105.00	104.50	104.50	125,107
2019-10-14	105.00	105.00	105.00	104.50	155,822
2019-10-11	104.50	104.50	103.25	103.25	76,622
2019-10-10	105.00	105.00	105.00	103.00	144,704
2019-10-09	105.00	105.00	105.00	103.00	84,788
2019-10-08	101.00	105.00	101.00	103.25	110,488
2019-10-07	103.50	103.50	103.50	103.00	265,306
2019-10-04	102.00	102.50	102.00	101.50	175,613
2019-10-03	101.00	101.00	101.00	100.00	43,301
2019-10-02	100.50	101.50	100.00	101.00	761,562
2019-10-01	101.00	102.00	101.00	101.00	228,594
2019-09-30	101.00	101.00	100.75	100.75	224,987
2019-09-27	101.50	101.50	101.00	100.50	61,957
2019-09-26	99.85	100.50	99.85	100.50	12,433
2019-09-25	99.80	99.80	99.80	99.85	36,329
2019-09-24	100.00	101.00	100.00	100.40	91,363
2019-09-23	101.00	101.00	101.00	101.00	62,055
2019-09-20	99.20	101.00	98.40	100.30	311,022
2019-09-19	98.20	102.00	98.20	100.60	182,179
2019-09-18	102.00	102.00	98.60	100.05	249,123
2019-09-17	102.00	102.00	98.20	100.10	96,039
2019-09-16	98.80	99.50	98.80	99.50	197,491
2019-09-13	99.00	99.60	99.00	98.80	159,617
2019-09-12	100.00	100.00	98.00	99.00	296,123
2019-09-11	98.80	98.80	98.60	98.40	143,111
2019-09-10	96.40	96.40	96.20	97.30	86,109
2019-09-09	97.30	97.30	97.20	97.20	284,612
2019-09-06	95.00	97.30	95.00	97.30	9,930
2019-09-05	95.20	99.00	95.00	97.60	89,493
2019-09-04	96.40	96.80	96.40	96.80	96,280
2019-09-03	98.20	98.20	96.40	96.40	187,841
2019-09-02	98.20	98.20	98.20	96.30	14,755
2019-08-30	95.40	95.40	95.40	95.40	24,204
2019-08-29	94.20	95.40	94.20	96.00	62,808
2019-08-28	94.60	94.60	94.60	96.00	65,484
2019-08-27	95.80	95.80	94.60	95.90	82,541
2019-08-23	95.60	95.60	95.60	96.00	20,251
2019-08-22	94.20	94.20	94.20	96.00	149,647
2019-08-21	94.80	95.20	94.80	96.10	47,584
2019-08-20	94.00	94.00	94.00	96.00	73,431
2019-08-19	94.60	97.80	94.40	95.30	266,850
2019-08-16	94.20	97.00	94.20	95.00	40,108
2019-08-15	95.20	97.60	93.40	96.30	284,185
2019-08-14	97.20	97.20	97.00	97.40	149,653
2019-08-13	100.00	100.00	98.20	98.20	24,899
2019-08-12	100.00	100.00	99.40	98.00	77,274
2019-08-09	100.00	100.50	100.00	99.15	322,379
2019-08-08	97.00	97.00	97.00	98.30	132,347
2019-08-07	100.00	100.00	96.80	96.70	102,615
2019-08-06	100.50	100.50	97.00	97.10	134,235
2019-08-05	100.50	100.50	100.50	98.85	387,114
2019-08-02	99.00	99.40	97.60	98.10	45,827
2019-08-01	100.50	100.50	100.50	99.05	138,926
2019-07-31	100.50	100.50	100.50	98.95	51,835
2019-07-30	100.50	100.50	100.50	98.95	81,514
2019-07-29	99.20	99.20	99.20	98.50	84,168
2019-07-26	99.80	99.80	99.80	98.80	115,684
2019-07-25	98.20	98.20	98.20	97.70	22,291
2019-07-24	97.60	97.60	97.40	97.30	93,946
2019-07-23	98.40	98.40	98.40	97.70	66,656
2019-07-22	97.20	98.80	97.20	97.10	239,074
2019-07-19	97.20	97.20	97.20	98.60	38,540
2019-07-18	98.20	101.00	97.40	98.85	117,141
2019-07-17	98.60	98.60	98.60	100.50	282,586
2019-07-16	100.50	100.50	100.50	100.50	31,930
2019-07-15	100.00	100.00	100.00	100.50	51,922
2019-07-12	98.60	98.60	98.60	101.20	62,796
2019-07-11	101.00	101.00	100.00	100.00	236,625
2019-07-10	98.00	101.00	98.00	99.65	91,329
2019-07-09	100.00	100.00	100.00	98.90	179,730
2019-07-08	100.00	100.00	98.70	98.70	140,343
2019-07-05	100.00	100.00	100.00	99.00	83,464
2019-07-04	98.00	99.00	98.00	99.00	136,727
2019-07-03	96.00	96.00	96.00	98.00	99,870
2019-07-02	97.70	97.70	97.50	97.50	84,751
2019-07-01	99.00	99.00	99.00	97.70	93,999
2019-06-28	98.80	98.80	97.50	97.50	15,131
2019-06-27	98.80	98.80	98.80	98.20	66,824
2019-06-26	98.80	98.80	98.80	98.00	30,691
2019-06-25	99.00	99.00	99.00	98.00	149,207
2019-06-24	96.00	96.00	96.00	97.00	267,148
2019-06-21	95.40	95.40	95.40	96.60	34,610
2019-06-20	95.00	95.00	95.00	96.60	13,421
2019-06-19	95.00	95.00	95.00	97.00	34,603
2019-06-18	96.00	99.00	96.00	97.00	48,966
2019-06-17	95.20	95.20	95.00	97.50	105,787
2019-06-14	99.00	99.00	97.90	97.90	25,123
2019-06-13	99.00	99.00	99.00	97.90	101,806
2019-06-12	97.70	97.70	97.40	97.40	36,550
2019-06-11	97.10	97.70	97.10	97.70	60,958
2019-06-10	96.20	96.20	96.20	97.10	130,378
2019-06-07	95.20	96.10	95.20	96.10	166,381
2019-06-06	95.50	95.50	95.20	95.20	13,096
2019-06-05	94.90	95.50	94.90	95.50	30,523
2019-06-04	94.60	94.90	94.60	94.90	75,057
2019-06-03	94.80	94.80	94.80	94.60	153,606
2019-05-31	97.00	97.00	93.40	96.00	125,841
2019-05-30	94.40	95.60	94.40	96.00	353,612
2019-05-29	95.70	95.70	95.40	95.40	496,881
2019-05-28	94.00	94.40	94.00	95.70	321,110
2019-05-24	94.40	94.40	94.40	95.50	229,762
2019-05-23	97.00	97.00	95.00	95.80	300,288
2019-05-22	96.20	96.20	96.00	96.00	133,319
2019-05-21	95.50	96.20	95.50	96.20	133,713
2019-05-20	95.40	95.40	95.40	95.50	15,860
2019-05-17	96.80	96.80	96.80	96.00	96,397
2019-05-16	95.20	95.20	95.20	95.40	182,604
2019-05-15	93.20	93.20	93.00	94.90	79,470
2019-05-14	96.60	96.60	96.60	95.30	104,102
2019-05-13	95.40	95.40	94.90	94.90	49,139

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795