M&g Credit Inc. Share History

M&g Credit Inc. Share Price history. The following table shows end-of-day data MGCI historical share prices for M&g Credit Inc., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	95.00	95.00	95.00	93.50	342,600
2024-04-30	96.20	96.20	92.80	92.80	648,688
2024-04-29	96.40	96.40	94.00	94.00	345,218
2024-04-26	93.20	93.20	92.60	92.60	121,681
2024-04-25	91.60	91.60	91.60	91.60	244,215
2024-04-24	92.60	93.80	91.60	91.60	227,422
2024-04-23	94.20	96.60	92.20	92.20	348,364
2024-04-22	95.00	95.00	95.00	95.00	196,773
2024-04-19	92.00	92.00	92.00	92.00	253,429
2024-04-18	94.00	95.00	94.00	95.00	116,592
2024-04-17	93.60	93.60	93.60	93.10	188,206
2024-04-16	92.20	93.60	91.00	91.40	452,065
2024-04-15	92.80	94.00	92.80	94.80	125,065
2024-04-12	92.40	92.40	92.20	92.20	285,517
2024-04-11	92.20	92.20	92.20	94.60	184,377
2024-04-10	96.40	96.40	96.40	94.70	106,575
2024-04-09	92.60	94.60	92.60	94.60	293,360
2024-04-08	91.00	95.00	91.00	92.60	413,291
2024-04-05	92.00	92.00	91.20	91.20	120,348
2024-04-04	91.00	93.00	91.00	93.00	258,602
2024-04-03	93.00	93.00	91.00	91.00	312,806
2024-04-02	93.20	93.20	91.00	91.00	198,225
2024-04-01	91.00	91.00	91.00	91.00	0
2024-03-29	91.00	91.00	91.00	91.00	0
2024-03-28	90.40	91.00	90.40	91.00	97,310
2024-03-27	91.00	93.80	88.20	90.40	498,501
2024-03-26	90.60	90.60	90.40	92.30	308,841
2024-03-25	89.20	89.20	89.20	89.20	173,146
2024-03-22	90.00	90.00	90.00	90.00	249,712
2024-03-21	90.00	90.00	90.00	90.00	184,444
2024-03-20	93.00	93.00	92.10	92.10	155,630
2024-03-19	90.00	93.00	90.00	93.00	99,182
2024-03-18	92.00	92.00	90.00	90.00	212,043
2024-03-15	90.00	94.00	89.00	94.00	205,996
2024-03-14	90.20	92.00	89.00	91.50	183,341
2024-03-13	91.00	91.80	91.00	91.80	125,113
2024-03-12	92.40	92.40	91.80	91.00	110,480
2024-03-11	91.20	91.20	91.20	91.00	175,229
2024-03-08	92.40	92.40	89.00	91.40	218,724
2024-03-07	91.00	91.00	91.00	92.50	65,577
2024-03-06	92.40	92.40	92.40	92.40	139,119
2024-03-05	92.40	92.40	92.40	92.40	127,752
2024-03-04	92.00	92.00	92.00	92.00	225,418
2024-03-01	92.00	92.00	92.00	92.00	132,742
2024-02-29	93.00	94.00	92.00	92.00	371,901
2024-02-28	90.20	90.40	90.20	90.40	47,405
2024-02-27	92.00	93.20	92.00	91.70	300,309
2024-02-26	94.00	94.40	92.20	92.20	253,136
2024-02-23	94.00	94.00	94.00	94.00	118,639
2024-02-22	95.80	96.00	94.00	94.00	215,620
2024-02-21	96.60	97.00	96.00	96.00	208,870
2024-02-20	94.60	96.00	94.60	96.20	171,286
2024-02-19	96.00	96.00	96.00	96.00	205,666
2024-02-16	95.60	95.60	95.60	95.50	215,814
2024-02-15	94.00	95.80	94.00	95.80	109,918
2024-02-14	94.00	96.00	94.00	94.20	73,167
2024-02-13	95.60	96.60	95.20	96.60	118,615
2024-02-12	97.00	97.00	97.00	95.60	227,397
2024-02-09	94.80	96.60	94.80	95.00	216,860
2024-02-08	93.00	93.00	93.00	93.00	344,578
2024-02-07	91.00	91.00	91.00	91.00	132,500
2024-02-06	91.20	91.20	91.20	91.20	87,978
2024-02-05	92.00	92.00	91.20	91.20	112,600
2024-02-02	93.00	93.00	91.00	91.00	102,745
2024-02-01	94.20	94.20	94.10	94.10	207,483
2024-01-31	95.80	95.80	94.60	94.20	364,031
2024-01-30	95.00	95.00	95.00	95.30	161,263
2024-01-29	95.00	95.00	93.00	93.00	238,872
2024-01-26	94.20	94.50	94.20	94.50	71,247
2024-01-25	94.00	94.20	94.00	94.20	139,758
2024-01-24	94.00	94.60	94.00	94.00	53,178
2024-01-23	94.20	94.20	94.00	94.00	129,356
2024-01-22	93.00	94.20	93.00	94.20	76,564
2024-01-19	93.00	93.00	93.00	93.00	62,357
2024-01-18	94.60	95.60	93.00	93.00	163,554
2024-01-17	93.00	95.00	93.00	95.00	59,599
2024-01-16	93.20	93.20	93.20	93.20	182,965
2024-01-15	96.00	96.00	96.00	96.00	26,197
2024-01-12	93.00	93.00	93.00	93.00	123,440
2024-01-11	94.60	94.80	93.20	94.20	119,277
2024-01-10	93.60	93.90	93.60	93.90	46,165
2024-01-09	95.40	95.40	93.60	93.60	71,883
2024-01-08	95.00	95.00	94.20	95.40	147,991
2024-01-05	93.00	93.00	93.00	93.00	66,484
2024-01-04	92.80	96.00	92.80	94.70	276,646
2024-01-03	92.00	92.80	91.40	92.30	99,913
2024-01-02	91.40	92.10	91.40	92.10	30,164
2024-01-01	91.40	91.40	91.40	91.40	0
2023-12-29	90.20	91.40	90.20	91.40	44,624
2023-12-28	90.40	90.40	90.40	90.40	145,942
2023-12-27	92.80	93.00	92.80	92.80	143,409
2023-12-26	91.00	91.00	91.00	91.00	0
2023-12-25	91.00	91.00	91.00	91.00	0
2023-12-22	90.00	91.00	90.00	91.00	79,559
2023-12-21	90.20	93.20	90.00	93.20	90,817
2023-12-20	90.20	90.20	90.20	90.20	50,980
2023-12-19	94.00	94.00	94.00	92.10	103,081
2023-12-18	94.00	94.00	94.00	94.00	177,446
2023-12-15	90.20	93.80	90.20	93.00	137,905
2023-12-14	93.80	94.00	93.80	94.00	140,796
2023-12-13	91.60	91.60	91.60	92.60	120,867
2023-12-12	93.80	93.80	93.80	92.40	24,801
2023-12-11	92.30	92.40	92.30	92.40	71,350
2023-12-08	92.00	92.00	92.00	92.30	137,500
2023-12-07	92.00	92.30	92.00	92.30	79,673
2023-12-06	92.40	93.00	91.80	92.00	176,287
2023-12-05	92.30	92.30	92.30	92.30	711,093
2023-12-04	91.30	92.30	91.30	92.30	178,619
2023-12-01	92.40	92.40	90.20	91.30	80,142
2023-11-30	91.40	91.40	91.40	91.40	281,966
2023-11-29	93.00	93.00	93.00	93.00	117,285
2023-11-28	93.00	93.00	93.00	93.00	82,566
2023-11-27	93.00	93.00	91.40	91.40	153,560
2023-11-24	93.00	93.00	93.00	93.00	84,252
2023-11-23	91.60	92.00	91.60	91.30	137,772
2023-11-22	91.40	91.40	91.40	91.40	344,776
2023-11-21	92.00	93.00	91.80	93.00	164,007
2023-11-20	93.00	93.00	91.60	91.60	99,499
2023-11-17	93.00	93.00	93.00	93.00	146,126
2023-11-16	91.20	91.20	91.20	91.60	97,471
2023-11-15	92.00	92.00	92.00	91.20	187,741
2023-11-14	90.00	92.00	90.00	92.00	133,132
2023-11-13	92.00	92.00	92.00	92.00	132,573
2023-11-10	90.00	90.00	90.00	90.00	86,800
2023-11-09	90.50	91.00	90.50	91.00	80,875
2023-11-08	90.40	90.40	90.00	90.50	63,818
2023-11-07	90.00	90.00	90.00	90.40	84,171
2023-11-06	89.00	90.00	89.00	90.40	157,968
2023-11-03	90.20	90.20	89.90	89.90	56,397
2023-11-02	90.20	90.20	90.20	90.20	127,877
2023-11-01	90.60	90.60	90.60	91.80	97,712
2023-10-31	92.00	92.00	91.90	91.90	107,277
2023-10-30	90.00	90.00	90.00	90.80	270,238
2023-10-27	90.80	90.80	90.80	90.80	157,122
2023-10-26	91.00	91.00	90.60	90.60	192,339
2023-10-25	91.00	91.00	91.00	91.00	106,177
2023-10-24	90.40	90.40	90.40	90.40	35,373
2023-10-23	91.40	91.40	90.00	90.40	235,423
2023-10-20	91.00	91.00	91.00	91.30	96,444
2023-10-19	90.00	90.00	90.00	90.00	112,933
2023-10-18	89.80	89.80	89.80	90.70	42,642
2023-10-17	88.40	89.90	88.40	89.90	803,681
2023-10-16	88.60	88.60	88.40	88.40	75,284
2023-10-13	88.80	89.00	88.80	89.00	59,505
2023-10-12	88.00	88.00	88.00	88.80	1,232,164
2023-10-11	89.00	91.00	88.20	91.00	401,851
2023-10-10	89.80	89.80	89.40	89.40	126,531
2023-10-09	89.40	89.40	89.40	89.40	33,526
2023-10-06	91.40	91.40	91.40	90.20	61,358
2023-10-05	88.00	89.00	88.00	89.00	116,978
2023-10-04	88.00	88.00	88.00	88.90	198,671
2023-10-03	88.20	90.00	87.00	87.00	93,958
2023-10-02	88.20	88.20	83.40	88.00	122,716
2023-09-29	89.00	89.00	88.40	89.00	219,536
2023-09-28	90.00	90.00	89.40	89.40	33,548
2023-09-27	89.00	90.00	86.00	90.00	86,973
2023-09-26	89.50	89.80	89.50	89.80	181,859
2023-09-25	89.00	89.00	87.00	89.50	208,917
2023-09-22	89.00	89.00	89.00	89.00	99,086
2023-09-21	89.20	90.30	89.20	90.30	34,699
2023-09-20	90.00	90.00	89.20	89.20	343,974
2023-09-19	89.60	89.60	89.60	90.50	46,621
2023-09-18	88.60	89.20	88.60	89.20	55,569
2023-09-15	88.60	88.60	88.60	88.60	27,496
2023-09-14	90.00	91.40	89.40	89.40	48,653
2023-09-13	91.40	91.40	90.00	90.00	584
2023-09-12	90.00	91.80	90.00	90.00	208,037
2023-09-11	91.00	91.00	89.00	89.00	81,301
2023-09-08	89.00	89.00	89.00	89.00	69,023
2023-09-07	88.00	88.00	88.00	88.00	102,781
2023-09-06	91.80	91.80	91.80	90.40	19,396
2023-09-05	92.00	92.00	90.40	90.40	80,858
2023-09-04	92.00	92.00	92.00	92.00	55,353
2023-09-01	88.60	88.60	88.60	88.60	265,999
2023-08-31	88.00	88.00	88.00	88.00	160,910
2023-08-30	89.00	89.00	89.00	89.30	114,850
2023-08-29	89.00	89.00	89.00	90.40	66,313
2023-08-28	89.90	89.90	89.90	89.90	0
2023-08-25	89.00	89.00	89.00	89.90	53,107
2023-08-24	89.00	89.00	89.00	89.00	153,444
2023-08-23	92.00	92.00	90.40	90.40	96,898
2023-08-22	92.00	92.00	90.00	92.00	35,982
2023-08-21	88.00	88.00	88.00	88.00	25,780
2023-08-18	90.00	90.00	90.00	90.90	28,718
2023-08-17	90.00	90.00	90.00	90.00	171,856
2023-08-16	89.00	89.90	89.00	89.90	22,262
2023-08-15	89.00	89.00	89.00	89.00	197,558
2023-08-14	89.20	89.20	89.20	90.50	56,585
2023-08-11	90.00	90.50	90.00	90.50	90,997
2023-08-10	89.00	89.00	89.00	90.00	118,747
2023-08-09	92.00	92.00	92.00	90.50	104,101
2023-08-08	92.00	92.00	89.00	89.00	27,173
2023-08-07	92.00	92.00	90.50	90.50	60,378
2023-08-04	88.80	92.00	88.80	92.00	324,010
2023-08-03	88.80	91.00	88.80	89.90	214,335
2023-08-02	91.40	91.40	91.40	91.00	106,289
2023-08-01	91.60	91.60	91.60	91.60	72,491
2023-07-31	91.00	91.60	91.00	91.40	57,718
2023-07-28	90.40	91.20	90.00	91.20	205,723
2023-07-27	90.00	91.00	90.00	90.60	356,300
2023-07-26	90.00	90.00	89.80	89.80	100,506
2023-07-25	90.00	90.00	90.00	90.00	145,472
2023-07-24	89.80	89.80	89.00	89.00	131,315
2023-07-21	89.60	89.60	89.60	89.60	80,447
2023-07-20	89.40	89.40	89.40	90.30	113,632
2023-07-19	88.80	88.80	88.80	89.90	64,734
2023-07-18	87.60	88.60	87.60	88.00	152,910
2023-07-17	85.00	87.40	85.00	86.40	144,451
2023-07-14	85.40	85.40	85.00	85.00	130,807
2023-07-13	87.60	87.60	86.00	86.30	134,415
2023-07-12	85.60	85.60	85.60	85.60	52,032
2023-07-11	88.60	88.60	88.00	86.90	49,808
2023-07-10	90.00	90.00	90.00	90.00	49,588
2023-07-07	89.00	89.00	88.00	88.00	461,116
2023-07-06	89.00	89.00	89.00	89.70	150,589
2023-07-05	90.40	90.40	90.40	90.40	38,164
2023-07-04	91.00	91.00	89.90	89.90	52,277
2023-07-03	91.00	91.00	91.00	91.00	146,792
2023-06-30	89.00	89.00	89.00	89.00	153,989
2023-06-29	89.40	90.10	89.40	90.10	309,395
2023-06-28	88.00	88.00	87.00	89.40	609,458
2023-06-27	88.60	88.60	85.00	87.60	125,475
2023-06-26	89.00	91.00	89.00	91.00	172,124
2023-06-23	90.90	90.90	90.90	90.90	93,976
2023-06-22	92.00	92.00	90.90	90.90	19,147
2023-06-21	92.00	92.00	92.00	92.00	40,794
2023-06-20	89.00	90.00	89.00	90.00	327,651
2023-06-19	93.00	93.00	93.00	93.00	121,367
2023-06-16	88.80	88.80	88.80	88.80	138,722
2023-06-15	91.60	91.60	91.60	91.60	319,967
2023-06-14	92.80	92.80	92.80	91.60	824,222
2023-06-13	90.40	90.40	90.40	91.60	55,643
2023-06-12	91.00	92.80	91.00	91.60	90,439
2023-06-09	91.60	91.60	91.60	91.60	85,121
2023-06-08	91.30	91.60	91.30	91.60	79,790
2023-06-07	92.00	92.80	92.00	91.30	76,786
2023-06-06	91.80	91.80	91.80	91.90	119,657
2023-06-05	90.00	90.00	90.00	90.00	47,125
2023-06-02	90.60	90.90	90.60	90.90	41,048
2023-06-01	90.60	90.60	90.60	90.60	136,017
2023-05-31	90.60	90.60	90.60	90.60	24,144
2023-05-30	91.80	91.80	91.40	91.00	133,580
2023-05-29	90.00	90.00	90.00	90.00	0
2023-05-26	90.00	90.00	90.00	90.00	59,801
2023-05-25	92.80	92.80	90.90	90.90	170,678
2023-05-24	91.00	92.80	91.00	92.80	155,745
2023-05-23	91.20	91.20	91.20	89.60	64,249
2023-05-22	90.00	90.00	90.00	91.40	362,558
2023-05-19	91.40	91.40	91.40	91.40	85,178
2023-05-18	90.00	90.00	90.00	90.00	30,093
2023-05-17	91.00	91.60	91.00	91.60	80,896
2023-05-16	92.00	92.00	90.00	91.00	208,626
2023-05-15	94.20	94.20	90.00	92.20	242,092
2023-05-12	96.80	96.80	92.00	92.00	200,661
2023-05-11	94.40	94.40	94.40	94.40	42,107
2023-05-10	93.00	93.00	92.20	94.40	126,112
2023-05-09	94.40	94.40	94.00	94.00	72,378
2023-05-08	95.90	95.90	95.90	95.90	0
2023-05-05	94.00	94.40	94.00	95.90	194,507
2023-05-04	97.00	97.00	97.00	97.00	113,451
2023-05-03	95.40	95.40	95.40	95.40	50,577
2023-05-02	95.00	95.00	93.00	95.40	139,040
2023-05-01	98.00	98.00	98.00	98.00	0
2023-04-28	98.00	98.00	98.00	98.00	102,890
2023-04-27	95.40	95.40	95.40	95.40	38,260
2023-04-26	96.00	96.00	96.00	95.40	31,907
2023-04-25	95.80	95.80	95.00	95.40	127,186
2023-04-24	94.60	94.60	92.60	93.00	29,336
2023-04-21	92.20	96.80	92.20	93.00	94,475
2023-04-20	92.20	92.20	92.20	94.50	56,731
2023-04-19	94.20	94.20	94.00	94.00	101,424
2023-04-18	94.00	94.00	94.00	94.00	31,550
2023-04-17	97.00	97.00	97.00	95.40	75,345
2023-04-14	95.80	96.80	93.80	95.30	163,075
2023-04-13	95.20	96.80	95.00	95.60	228,759
2023-04-12	94.00	94.40	94.00	93.40	160,730
2023-04-11	92.20	92.20	92.00	93.00	92,011
2023-04-10	92.20	92.20	92.20	92.20	0
2023-04-07	92.20	92.20	92.20	92.20	0
2023-04-06	93.00	93.00	93.00	92.20	272,233
2023-04-05	92.00	92.40	92.00	91.40	16,354
2023-04-04	92.00	92.00	92.00	91.90	184,078
2023-04-03	92.00	92.20	89.20	92.90	113,698
2023-03-31	89.80	89.80	89.80	91.00	298,038
2023-03-30	88.90	88.90	88.60	88.60	129,796
2023-03-29	92.20	92.20	88.00	88.90	201,012
2023-03-28	93.00	93.00	92.60	94.50	95,206
2023-03-27	92.60	92.60	92.60	92.60	148,042
2023-03-24	94.20	94.60	94.20	94.60	105,270
2023-03-23	94.00	97.00	94.00	97.00	35,406
2023-03-22	94.00	95.40	94.00	95.40	86,726
2023-03-21	97.80	97.80	94.00	94.00	14,295
2023-03-20	94.00	95.40	94.00	95.40	40,750
2023-03-17	94.20	96.80	94.00	94.00	109,118
2023-03-16	94.00	94.00	94.00	94.00	26,378
2023-03-15	96.80	96.80	96.80	95.70	91,769
2023-03-14	95.90	95.90	95.90	95.90	82,276
2023-03-13	94.00	94.00	94.00	95.90	126,300
2023-03-10	94.00	94.00	94.00	94.00	45,109
2023-03-09	94.20	94.20	94.00	95.90	44,728
2023-03-08	96.80	97.60	95.20	96.00	86,999
2023-03-07	95.00	95.00	95.00	95.40	42,031
2023-03-06	92.40	92.40	92.40	93.60	152,483
2023-03-03	94.60	94.60	94.60	94.60	418,979
2023-03-02	91.20	93.40	91.20	92.80	26,498
2023-03-01	94.80	94.80	94.00	94.00	207,472
2023-02-28	94.00	94.00	93.90	93.90	148,547
2023-02-27	96.00	96.00	94.00	94.00	2,868
2023-02-24	96.00	96.00	96.00	96.00	93,795
2023-02-23	94.40	94.40	94.40	94.40	47,748
2023-02-22	93.00	94.40	93.00	94.40	27,400
2023-02-21	93.20	95.80	93.00	93.00	133,311
2023-02-20	96.00	96.00	96.00	94.60	32,746
2023-02-17	96.00	96.00	92.20	94.60	118,336
2023-02-16	95.00	96.00	95.00	94.10	49,993
2023-02-15	92.00	92.00	92.00	92.00	37,910
2023-02-14	93.60	93.90	93.60	93.90	76,817
2023-02-13	93.50	93.60	93.50	93.60	89,653
2023-02-10	93.60	93.60	93.50	93.50	28,762
2023-02-09	93.00	93.00	93.00	93.60	300,678
2023-02-08	93.20	94.80	93.20	92.90	48,583
2023-02-07	91.40	94.20	91.40	94.20	100,818
2023-02-06	92.00	94.80	91.40	91.40	54,943
2023-02-03	95.00	95.00	95.00	93.40	290,019
2023-02-02	93.00	94.80	93.00	94.10	81,083
2023-02-01	97.00	97.00	97.00	97.00	200,320
2023-01-31	96.00	96.00	95.80	96.00	101,652
2023-01-30	96.60	98.00	96.60	98.00	50,500
2023-01-27	95.80	98.00	95.80	96.90	88,906
2023-01-26	97.80	98.00	97.80	98.00	121,366
2023-01-25	94.40	94.40	94.40	96.10	34,028
2023-01-24	94.20	94.20	94.20	96.00	30,399
2023-01-23	97.00	97.00	96.10	96.10	204,369
2023-01-20	97.00	97.00	97.00	97.00	82,844
2023-01-19	95.60	95.60	95.60	94.40	110,504
2023-01-18	93.40	95.00	93.40	94.60	92,176
2023-01-17	96.80	96.80	93.20	94.80	151,557
2023-01-16	95.00	95.00	95.00	95.00	25,522
2023-01-13	95.20	96.80	95.20	95.00	46,811
2023-01-12	93.60	93.60	93.20	95.00	165,554
2023-01-11	93.60	93.60	93.60	95.20	235,612
2023-01-10	96.40	96.40	96.40	94.80	88,651
2023-01-09	95.00	95.00	95.00	95.00	64,641
2023-01-06	94.20	94.20	94.00	95.00	151,859
2023-01-05	95.80	95.80	94.20	94.20	219,687
2023-01-04	95.40	95.60	94.20	94.20	343,963
2023-01-03	94.80	95.00	94.80	95.00	132,841
2023-01-02	92.10	92.10	92.10	92.10	0
2022-12-30	92.50	92.50	92.10	92.10	29,654
2022-12-29	93.60	93.60	90.40	92.50	28,891
2022-12-28	94.80	94.80	94.80	92.30	68,112
2022-12-27	92.00	92.00	92.00	92.00	0
2022-12-26	92.00	92.00	92.00	92.00	0
2022-12-23	93.80	93.80	92.00	92.00	18,779
2022-12-22	90.60	95.00	90.60	93.80	235,921
2022-12-21	91.20	94.00	91.20	92.30	44,124
2022-12-20	91.40	94.80	91.40	94.80	69,586
2022-12-19	92.00	93.40	91.80	91.70	83,937
2022-12-16	90.40	93.60	90.40	92.00	132,863
2022-12-15	93.60	93.60	92.20	92.20	15,365
2022-12-14	92.70	93.60	92.70	93.60	51,958
2022-12-13	93.60	93.60	92.70	92.70	83,497
2022-12-12	92.60	95.00	92.60	93.60	22,447
2022-12-09	92.70	92.70	92.70	92.70	34,114
2022-12-08	92.70	92.70	92.70	92.70	10,092
2022-12-07	92.20	92.70	92.20	92.70	75,573
2022-12-06	92.70	92.70	92.20	92.20	37,341
2022-12-05	95.00	95.00	95.00	92.70	284,300
2022-12-02	92.60	92.60	92.60	92.60	79,303
2022-12-01	92.30	92.60	92.30	92.60	261,238
2022-11-30	91.60	94.00	91.60	92.30	133,003
2022-11-29	90.80	91.60	90.80	91.60	90,247
2022-11-28	90.00	90.80	90.00	90.80	48,825
2022-11-25	91.60	91.60	90.00	90.00	33,912
2022-11-24	93.00	93.00	91.60	91.60	37,497
2022-11-23	93.00	93.00	93.00	93.00	76,242
2022-11-22	93.00	93.00	93.00	93.00	764,558
2022-11-21	89.00	89.20	89.00	90.70	264,028
2022-11-18	87.20	87.20	87.20	87.20	116,604
2022-11-17	92.20	92.20	90.20	90.60	73,277
2022-11-16	92.00	92.00	92.00	92.00	143,013
2022-11-15	88.40	88.40	88.40	90.10	133,028
2022-11-14	91.00	91.00	89.70	89.70	110,823
2022-11-11	91.00	91.00	91.00	91.00	62,868
2022-11-10	87.00	91.00	87.00	91.00	182,015
2022-11-09	89.40	89.40	89.40	89.40	16,755
2022-11-08	89.50	89.50	89.40	89.40	94,806
2022-11-07	90.20	90.20	89.00	89.50	134,263
2022-11-04	90.80	90.80	90.80	90.80	26,224
2022-11-03	89.40	89.40	88.90	88.90	18,790
2022-11-02	88.90	89.40	88.90	89.40	39,806
2022-11-01	88.90	88.90	88.90	88.90	18,160
2022-10-31	89.40	89.40	88.90	88.90	21,903
2022-10-28	88.00	88.00	87.00	89.40	97,254
2022-10-27	90.00	90.00	90.00	89.40	35,026
2022-10-26	86.00	86.00	86.00	87.90	196,807
2022-10-25	87.90	87.90	87.90	87.90	80,383
2022-10-24	86.40	87.90	86.40	87.90	44,464
2022-10-21	85.00	86.40	85.00	86.40	77,442
2022-10-20	89.00	89.00	85.00	85.00	104,846
2022-10-19	87.00	87.00	85.00	85.00	143,318
2022-10-18	89.00	89.00	86.00	86.00	206,249
2022-10-17	87.00	88.20	87.00	88.00	26,963
2022-10-14	89.80	89.80	87.00	86.60	111,436
2022-10-13	87.00	88.80	85.00	85.00	157,701
2022-10-12	87.00	88.80	87.00	87.00	85,869
2022-10-11	87.00	87.00	87.00	87.00	174,888
2022-10-10	91.00	91.00	91.00	91.00	109,047
2022-10-07	91.00	91.00	91.00	91.00	180,400
2022-10-06	89.00	90.20	89.00	90.20	50,722
2022-10-05	90.00	90.00	89.00	89.00	57,753
2022-10-04	90.00	90.00	90.00	90.00	153,024
2022-10-03	89.00	89.00	89.00	89.00	75,639
2022-09-30	90.00	90.00	89.00	89.00	109,552
2022-09-29	92.00	92.00	91.50	91.50	22,912
2022-09-28	92.00	92.00	92.00	92.00	47,794
2022-09-27	92.80	92.80	91.30	91.30	11,291
2022-09-26	92.00	92.80	92.00	92.80	95,370
2022-09-23	92.00	92.00	92.00	92.00	13,113
2022-09-22	93.00	93.00	92.20	92.20	43,105
2022-09-21	94.60	94.60	94.60	93.50	3,049
2022-09-20	93.20	96.40	92.40	96.40	66,223
2022-09-19	95.00	95.00	95.00	95.00	0
2022-09-16	96.80	96.80	95.00	95.00	296,208
2022-09-15	93.00	95.10	93.00	95.10	65,167
2022-09-14	95.40	96.80	93.00	93.00	19,315
2022-09-13	93.00	93.00	93.00	93.00	55,805
2022-09-12	97.00	97.00	97.00	97.00	17,538
2022-09-09	93.00	93.00	93.00	93.00	73,818
2022-09-08	93.00	96.80	93.00	96.80	44,140
2022-09-07	95.00	95.00	95.00	94.90	63,215
2022-09-06	97.00	97.00	97.00	97.00	43,317
2022-09-05	95.60	97.00	95.60	97.00	72,440
2022-09-02	95.00	95.00	95.00	95.60	89,112
2022-09-01	95.00	95.00	95.00	97.00	83,245
2022-08-31	95.00	95.00	95.00	97.00	42,567
2022-08-30	97.80	97.80	97.80	97.80	248,674
2022-08-29	97.00	97.00	97.00	97.00	0
2022-08-26	98.00	98.00	97.00	97.00	188,084
2022-08-25	96.20	96.20	96.00	98.00	45,677
2022-08-24	97.60	97.60	97.00	97.50	239,487
2022-08-23	97.00	97.00	97.00	97.00	109,600
2022-08-22	98.00	98.00	97.20	97.20	32,423
2022-08-19	97.20	97.20	97.20	98.00	18,341
2022-08-18	97.20	97.20	97.20	97.30	69,042
2022-08-17	99.00	99.00	99.00	97.20	37,584
2022-08-16	94.60	99.00	94.60	99.00	177,329
2022-08-15	94.20	94.40	93.20	94.40	34,347
2022-08-12	94.20	94.40	94.20	94.40	49,633
2022-08-11	94.40	94.40	94.40	94.40	89,580
2022-08-10	92.60	93.70	92.60	93.70	154,866
2022-08-09	92.00	93.20	92.00	92.60	152,262
2022-08-08	90.60	91.80	90.60	91.80	178,215
2022-08-05	89.80	90.00	89.60	90.30	142,368
2022-08-04	89.20	89.20	89.20	89.80	339,766
2022-08-03	90.20	90.20	90.20	90.20	178,282
2022-08-02	90.40	90.40	90.40	90.40	223,840
2022-08-01	91.40	91.40	90.70	90.70	106,305
2022-07-29	91.00	91.40	90.40	91.40	510,149
2022-07-28	91.00	91.00	91.00	92.30	298,656
2022-07-27	90.80	90.80	90.40	92.40	254,433
2022-07-26	91.40	91.40	91.00	91.00	205,615
2022-07-25	92.00	92.00	92.00	92.50	84,436
2022-07-22	91.60	91.60	91.60	91.60	159,944
2022-07-21	91.00	91.00	90.20	90.60	633,750
2022-07-20	93.20	93.20	93.00	93.00	295,453
2022-07-19	94.90	94.90	94.90	94.90	52,078
2022-07-18	94.90	94.90	94.90	94.90	50,475
2022-07-15	95.40	95.40	94.90	94.90	21,596
2022-07-14	94.20	94.20	94.00	95.40	400,141
2022-07-13	95.20	96.00	94.00	95.50	46,742
2022-07-12	95.40	95.40	95.40	96.40	142,447
2022-07-11	95.40	95.40	95.40	96.60	30,801
2022-07-08	97.80	98.00	95.60	95.60	164,162
2022-07-07	96.80	96.80	96.00	97.00	363,292
2022-07-06	97.60	97.60	97.40	97.60	134,894
2022-07-05	97.60	97.60	97.60	97.50	10,676
2022-07-04	97.50	97.50	97.50	97.50	64,942
2022-07-01	97.00	97.00	97.00	97.50	163,017
2022-06-30	97.00	97.00	97.00	97.00	137,927
2022-06-29	98.60	98.60	98.60	98.30	129,605
2022-06-28	98.00	98.00	98.00	98.30	82,480
2022-06-27	98.60	98.60	98.00	98.00	662,675
2022-06-24	98.00	100.00	98.00	100.00	91,877
2022-06-23	98.60	98.80	97.00	98.00	1,514,842
2022-06-22	98.60	98.80	98.00	98.80	126,383
2022-06-21	99.80	99.80	99.00	99.00	28,461
2022-06-20	100.00	100.00	100.00	100.00	9,074
2022-06-17	99.20	99.80	99.20	99.20	56,281
2022-06-16	99.20	100.50	99.20	99.50	67,801
2022-06-15	99.00	100.50	99.00	99.85	46,193
2022-06-14	100.55	100.55	100.00	100.00	44,609
2022-06-13	99.60	99.60	99.60	100.55	129,443
2022-06-10	100.45	100.45	99.95	99.95	20,581
2022-06-09	99.40	99.40	99.40	100.45	20,408
2022-06-08	100.50	100.50	99.00	100.50	40,555
2022-06-07	100.10	100.70	100.10	100.70	870,722
2022-06-06	100.50	100.50	99.20	100.10	46,248
2022-06-03	100.10	100.10	100.10	100.10	0
2022-06-02	100.10	100.10	100.10	100.10	0
2022-06-01	99.20	99.20	99.20	100.10	83,118
2022-05-31	101.00	101.00	99.00	99.00	2,102,131
2022-05-30	101.00	101.00	101.00	100.00	128,663
2022-05-27	101.00	101.00	101.00	100.00	135,984
2022-05-26	100.50	100.50	100.50	100.50	56,406
2022-05-25	99.00	99.00	98.60	98.80	126,066
2022-05-24	100.50	100.50	99.75	99.75	193,047
2022-05-23	100.00	100.50	99.00	100.50	189,221
2022-05-20	100.00	100.00	99.75	99.75	50,478
2022-05-19	100.00	100.00	100.00	100.00	43,276
2022-05-18	100.00	100.00	98.40	98.40	181,626
2022-05-17	99.40	100.45	99.40	100.45	395,798
2022-05-16	99.20	99.40	99.20	99.40	69,119
2022-05-13	100.50	100.50	100.50	100.00	71,043
2022-05-12	99.00	99.00	99.00	99.00	39,834
2022-05-11	98.60	99.00	98.60	99.00	85,351
2022-05-10	100.00	100.15	100.00	100.15	366,538
2022-05-09	98.60	98.60	98.60	100.00	40,748
2022-05-06	100.50	100.50	99.20	99.40	260,084
2022-05-05	100.50	100.50	100.50	100.00	66,386
2022-05-04	100.50	101.00	99.80	101.00	123,367
2022-05-03	99.80	99.80	99.80	99.80	193,143
2022-05-02	100.40	100.40	100.40	100.40	0
2022-04-29	100.00	100.50	100.00	100.40	21,780
2022-04-28	99.80	100.00	99.80	100.40	131,657
2022-04-27	99.40	100.30	99.40	100.30	161,449
2022-04-26	100.50	100.50	99.40	99.40	134,883
2022-04-25	99.00	100.50	99.00	99.00	61,752
2022-04-22	100.50	100.50	99.00	99.00	67,606
2022-04-21	100.50	100.50	99.00	99.00	140,954
2022-04-20	101.00	101.00	100.00	100.75	409,900
2022-04-19	101.50	101.50	101.00	100.00	79,043
2022-04-18	101.50	101.50	101.50	101.50	0
2022-04-15	101.50	101.50	101.50	101.50	0
2022-04-14	100.00	101.00	100.00	101.50	434,604
2022-04-13	99.60	100.00	99.60	100.00	111,361
2022-04-12	97.60	98.50	97.60	98.50	245,974
2022-04-11	97.40	97.60	97.40	97.60	122,730
2022-04-08	99.00	99.00	97.20	97.40	322,897
2022-04-07	99.00	99.00	98.00	98.00	269,836
2022-04-06	99.80	99.80	97.20	98.90	1,506,694
2022-04-05	98.20	98.20	98.00	98.00	39,611
2022-04-04	99.40	99.40	99.40	98.20	117,271
2022-04-01	99.40	99.40	98.20	98.20	72,842
2022-03-31	99.40	99.40	99.40	99.40	153,168
2022-03-30	98.30	98.30	98.30	98.30	67,905
2022-03-29	97.80	97.80	97.20	98.30	81,227
2022-03-28	97.00	97.00	97.00	97.50	227,710
2022-03-25	97.20	97.20	97.00	97.00	123,793
2022-03-24	97.40	97.40	97.00	97.00	10,396
2022-03-23	97.40	97.40	97.40	97.40	167,182
2022-03-22	98.70	98.70	98.20	98.20	550,824
2022-03-21	97.00	99.00	97.00	98.70	65,454
2022-03-18	97.00	97.00	97.00	97.00	85,133
2022-03-17	95.60	95.60	95.60	96.20	126,582
2022-03-16	94.80	96.00	94.80	96.00	76,759
2022-03-15	95.40	95.40	94.80	94.80	8,961
2022-03-14	95.00	95.40	95.00	95.40	9,893
2022-03-11	95.00	95.00	95.00	95.00	135,675
2022-03-10	96.00	96.00	95.60	95.60	8,642
2022-03-09	97.00	97.00	95.00	96.00	295,674
2022-03-08	95.00	95.00	95.00	95.90	69,035
2022-03-07	95.00	95.00	95.00	95.00	26,523
2022-03-04	96.20	96.20	95.00	95.00	162,865
2022-03-03	98.00	98.00	96.70	96.70	78,653
2022-03-02	96.20	98.00	96.20	98.00	42,432
2022-03-01	96.50	97.00	96.50	97.00	136,120
2022-02-28	96.00	98.00	93.20	96.50	68,769
2022-02-25	98.00	98.00	98.00	98.00	23,073
2022-02-24	97.90	97.90	97.60	97.60	20,872
2022-02-23	97.20	97.20	97.20	97.90	85,949
2022-02-22	98.40	98.40	97.20	97.20	443,750
2022-02-21	98.40	98.40	98.40	99.10	27,397
2022-02-18	99.30	99.30	99.20	99.20	155,245
2022-02-17	98.40	98.60	98.40	99.30	20,004
2022-02-16	99.20	99.20	99.20	99.20	29,322
2022-02-15	99.20	99.20	99.20	99.20	29,697
2022-02-14	98.40	98.40	98.40	99.20	36,416
2022-02-11	99.40	100.00	99.40	100.00	117,725
2022-02-10	99.00	99.80	99.00	99.80	227,951
2022-02-09	98.40	100.00	98.40	100.00	153,598
2022-02-08	98.40	98.60	98.40	98.20	60,135
2022-02-07	98.60	99.00	98.20	98.20	172,224
2022-02-04	98.00	98.00	97.60	98.50	286,893
2022-02-03	97.60	98.80	97.40	98.30	327,891
2022-02-02	97.60	98.80	97.00	98.00	57,029
2022-02-01	97.40	97.40	97.40	97.40	76,744
2022-01-31	97.00	97.00	97.00	97.00	40,815
2022-01-28	96.00	96.00	96.00	96.00	88,930
2022-01-27	97.80	99.00	97.80	99.00	40,958
2022-01-26	97.50	98.40	97.50	98.40	42,959
2022-01-25	97.00	97.00	97.00	97.50	126,909
2022-01-24	97.00	97.00	97.00	97.40	98,987
2022-01-21	97.00	98.20	97.00	98.20	241,988
2022-01-20	97.40	98.50	97.40	98.50	103,796
2022-01-19	97.40	99.60	97.40	97.40	96,735
2022-01-18	98.00	99.80	98.00	97.70	82,141
2022-01-17	98.00	98.80	98.00	97.90	181,838
2022-01-14	98.60	98.60	97.60	97.60	78,958
2022-01-13	98.40	98.60	97.40	97.40	31,575
2022-01-12	98.50	98.50	98.50	98.50	43,645
2022-01-11	97.20	97.20	97.20	98.50	183,059
2022-01-10	97.20	98.40	97.00	97.00	55,291
2022-01-07	98.40	98.40	98.40	98.70	138,855
2022-01-06	99.00	99.00	99.00	99.00	63,924
2022-01-05	99.00	99.00	98.20	99.00	19,868
2022-01-04	99.50	99.50	99.00	99.00	112,267
2022-01-03	99.50	99.50	99.50	99.50	0
2021-12-31	100.00	100.00	100.00	99.50	193,401
2021-12-30	99.20	99.80	99.00	99.50	54,563
2021-12-29	99.50	99.50	99.50	99.50	38,560
2021-12-28	99.50	99.50	99.50	99.50	0
2021-12-27	99.50	99.50	99.50	99.50	0
2021-12-24	99.00	99.00	99.00	99.50	139,057
2021-12-23	99.60	99.60	99.60	99.50	96,108
2021-12-22	99.00	99.00	99.00	99.50	129,801
2021-12-21	99.60	99.60	99.00	99.40	100,311
2021-12-20	98.80	99.00	98.80	99.00	517,171
2021-12-17	97.40	97.40	97.40	97.40	684,217
2021-12-16	98.60	98.60	98.40	99.20	330,584
2021-12-15	98.40	98.40	98.40	98.50	226,301
2021-12-14	98.60	98.80	98.40	98.80	542,548
2021-12-13	99.80	100.00	98.40	98.40	75,656
2021-12-10	97.20	98.70	97.20	98.70	49,972
2021-12-09	98.60	98.60	97.20	97.20	212,527
2021-12-08	99.00	99.00	98.20	98.40	274,061
2021-12-07	98.20	98.20	98.00	98.60	143,762
2021-12-06	99.00	99.00	99.00	99.00	60,906
2021-12-03	98.00	98.00	98.00	98.00	159,920
2021-12-02	97.90	98.00	97.90	98.00	88,878
2021-12-01	97.40	97.40	97.40	97.90	94,509
2021-11-30	97.00	97.00	97.00	97.00	33,030
2021-11-29	99.00	99.00	98.60	99.00	94,442
2021-11-26	96.40	99.00	96.40	99.00	236,902
2021-11-25	97.60	98.80	97.60	98.20	195,456
2021-11-24	98.90	98.90	98.90	98.90	70,979
2021-11-23	98.00	98.00	98.00	98.90	87,993
2021-11-22	98.00	98.00	98.00	98.30	843,618
2021-11-19	98.50	98.50	98.30	98.30	21,868
2021-11-18	97.80	98.50	97.80	98.50	112,637
2021-11-17	97.80	97.80	97.80	97.80	80,775
2021-11-16	98.60	98.60	98.60	97.90	80,544
2021-11-15	99.00	99.00	98.80	98.80	110,113
2021-11-12	98.00	99.00	98.00	99.00	244,955
2021-11-11	98.50	98.50	98.00	98.00	88,014
2021-11-10	99.10	99.10	98.50	98.50	70,535
2021-11-09	97.80	100.00	97.80	99.10	276,601
2021-11-08	100.00	100.00	100.00	98.80	747,256
2021-11-05	99.00	99.00	98.00	98.00	573,274
2021-11-04	99.00	99.00	99.00	99.40	648,214
2021-11-03	98.20	98.20	98.20	98.20	194,647
2021-11-02	98.60	98.60	98.60	98.00	159,636
2021-11-01	98.40	99.40	98.40	99.00	231,164
2021-10-29	98.60	98.60	98.20	98.20	153,737
2021-10-28	98.40	98.60	98.40	98.60	21,628
2021-10-27	98.80	98.80	98.40	98.40	34,144
2021-10-26	98.80	98.80	98.80	98.80	35,792
2021-10-25	98.80	98.80	98.70	98.70	98,100
2021-10-22	99.40	99.40	98.80	98.80	13,570
2021-10-21	99.40	99.40	99.40	99.40	1,302
2021-10-20	97.30	98.20	97.30	98.20	224,929
2021-10-19	99.20	99.20	96.20	97.30	214,345
2021-10-18	99.00	99.20	99.00	99.20	34,838
2021-10-15	99.00	99.00	99.00	99.00	26,074
2021-10-14	99.00	99.00	99.00	99.00	35,078
2021-10-13	98.50	99.00	98.50	99.00	31,000
2021-10-12	97.00	98.40	97.00	98.50	245,303
2021-10-11	99.00	99.00	99.00	99.20	55,638
2021-10-08	99.20	99.20	99.20	99.20	298,612
2021-10-07	99.00	99.00	99.00	98.80	11,517
2021-10-06	97.40	97.40	97.40	98.50	3,889,971
2021-10-05	97.00	98.50	97.00	98.50	74,224
2021-10-04	99.20	99.20	97.00	97.00	98,999
2021-10-01	97.00	99.00	97.00	99.00	88,924
2021-09-30	97.00	97.00	97.00	97.00	57,857
2021-09-29	98.20	98.20	98.00	98.00	264,377
2021-09-28	100.00	100.00	97.80	97.80	88,070
2021-09-27	97.90	99.00	97.90	99.00	99,971
2021-09-24	99.80	99.80	97.80	97.90	208,183
2021-09-23	97.80	98.00	97.80	98.00	246,215
2021-09-22	98.00	98.00	97.00	97.40	2,150,186
2021-09-21	97.80	97.80	97.00	97.80	170,582
2021-09-20	97.20	97.20	97.20	97.20	60,203
2021-09-17	97.20	97.20	97.20	97.20	58,399
2021-09-16	97.20	98.40	97.20	98.10	34,652
2021-09-15	98.60	98.60	97.20	97.40	144,282
2021-09-14	97.40	98.60	97.40	98.60	20,998
2021-09-13	98.60	98.60	97.40	97.40	54,732
2021-09-10	97.20	98.00	97.20	98.00	152,248
2021-09-09	97.40	97.40	97.40	97.40	128,510
2021-09-08	98.20	98.20	97.20	97.20	48,587
2021-09-07	97.40	98.60	97.40	98.60	25,104
2021-09-06	97.40	97.40	97.40	97.40	43,883
2021-09-03	98.00	98.00	97.40	97.40	100,328
2021-09-02	98.00	98.00	97.20	97.60	138,622
2021-09-01	99.00	99.00	98.50	98.50	97,439
2021-08-31	99.00	100.00	99.00	99.00	136,544
2021-08-30	99.00	99.00	99.00	99.00	0
2021-08-27	99.00	99.00	99.00	99.00	92,348
2021-08-26	98.80	99.00	98.80	99.00	111,448
2021-08-25	98.80	100.00	98.80	99.20	244,642
2021-08-24	98.80	98.80	98.80	98.80	81,373
2021-08-23	98.80	98.80	98.80	98.80	53,640
2021-08-20	99.40	99.60	99.40	99.60	12,431
2021-08-19	99.20	99.20	99.00	99.50	207,979
2021-08-18	101.00	101.00	101.00	99.75	115,297
2021-08-17	98.40	101.00	98.40	101.00	246,110
2021-08-16	99.80	99.80	98.60	98.60	35,698
2021-08-13	99.00	101.00	99.00	99.80	120,072
2021-08-12	98.80	100.00	98.80	100.00	194,606
2021-08-11	98.00	99.00	98.00	98.80	281,126
2021-08-10	97.40	98.40	97.40	98.40	97,336
2021-08-09	97.60	98.60	97.60	98.60	132,160
2021-08-06	98.20	98.20	98.20	98.20	42,455
2021-08-05	98.00	99.00	98.00	99.00	133,203
2021-08-04	97.00	97.80	97.00	97.40	270,577
2021-08-03	97.00	98.00	97.00	98.00	550,489
2021-08-02	96.60	98.20	96.60	98.20	126,082
2021-07-30	98.20	98.20	98.20	98.20	395,195
2021-07-29	96.00	96.00	96.00	96.00	315,656
2021-07-28	97.00	97.00	96.00	96.00	194,360
2021-07-27	96.00	96.60	96.00	96.60	48,375
2021-07-26	97.20	97.20	96.00	96.00	178,311
2021-07-23	96.00	96.00	96.00	96.00	97,500
2021-07-22	96.00	96.00	96.00	96.00	47,461
2021-07-21	94.60	97.00	94.60	97.00	792,085
2021-07-20	96.60	96.60	94.60	94.60	170,007
2021-07-19	97.00	99.00	97.00	99.00	89,817
2021-07-16	96.40	98.00	96.40	98.00	143,796
2021-07-15	97.00	97.00	96.00	96.40	99,868
2021-07-14	96.60	98.20	95.00	95.00	254,549
2021-07-13	99.00	99.00	97.60	97.60	152,583
2021-07-12	99.00	99.00	99.00	99.00	18,448
2021-07-09	95.00	98.40	95.00	98.40	120,602
2021-07-08	95.00	96.40	94.80	96.00	169,324
2021-07-07	96.00	97.80	96.00	96.40	123,323
2021-07-06	96.40	96.40	95.60	96.40	54,015
2021-07-05	96.00	96.00	96.00	96.00	187,513
2021-07-02	96.80	99.00	96.00	99.00	95,187
2021-07-01	97.80	97.80	97.50	97.50	82,139
2021-06-30	97.00	97.80	97.00	97.80	110,182
2021-06-29	96.60	98.00	96.20	98.00	337,859
2021-06-28	95.20	97.00	95.20	97.00	43,887
2021-06-25	97.00	97.00	95.20	95.20	475,214
2021-06-24	96.60	97.60	96.60	97.60	179,472
2021-06-23	97.00	97.00	97.00	97.50	176,102
2021-06-22	97.00	97.00	96.00	97.30	922,897
2021-06-21	96.20	97.20	96.00	97.20	508,771
2021-06-18	97.00	97.20	97.00	97.20	222,400
2021-06-17	97.00	97.00	95.20	97.10	76,139
2021-06-16	99.00	99.00	97.50	97.50	286,223
2021-06-15	97.00	99.00	97.00	99.00	210,688
2021-06-14	96.40	96.40	96.40	96.40	52,840
2021-06-11	95.20	99.00	95.20	99.00	180,177
2021-06-10	98.00	98.00	95.80	97.40	799,028
2021-06-09	97.00	99.00	97.00	98.00	27,910
2021-06-08	98.80	99.00	98.20	99.00	87,495
2021-06-07	96.00	98.80	96.00	98.80	290,912
2021-06-04	96.00	96.20	96.00	95.70	311,552
2021-06-03	96.00	96.60	95.00	95.40	458,715
2021-06-02	98.60	98.60	96.00	96.40	691,513
2021-06-01	99.60	99.60	97.00	97.30	316,028
2021-05-28	98.60	99.60	98.60	99.60	85,085
2021-05-27	99.60	99.60	96.80	98.00	199,857
2021-05-26	98.20	98.20	98.20	99.00	24,939
2021-05-25	99.00	99.00	98.80	99.25	264,714
2021-05-24	99.60	99.60	99.60	98.80	391,692
2021-05-21	99.90	99.90	99.50	99.50	12,836,026
2021-05-20	99.00	99.00	99.00	99.90	981,933
2021-05-19	98.20	98.20	98.20	99.80	700,440
2021-05-18	99.60	99.60	99.60	99.00	2,335,624
2021-05-17	99.00	99.00	99.00	100.00	688,442
2021-05-14	97.20	98.60	97.20	98.60	178,848
2021-05-13	97.20	97.20	97.20	97.20	90,803
2021-05-12	99.00	99.00	99.00	99.00	137,815
2021-05-11	98.20	99.20	98.20	99.00	377,602
2021-05-10	100.00	100.00	99.00	99.00	164,048
2021-05-07	100.00	100.00	100.00	100.00	101,590
2021-05-06	100.00	100.00	98.40	98.20	173,402
2021-05-05	100.00	100.00	100.00	99.50	64,458
2021-05-04	101.00	101.00	98.00	99.50	155,685
2021-04-30	97.20	100.00	97.20	99.95	396,511
2021-04-29	97.00	97.00	97.00	97.00	253,761
2021-04-28	95.60	95.60	95.60	95.60	295,199
2021-04-27	95.80	96.20	95.80	95.60	349,435
2021-04-26	94.60	97.00	94.60	96.50	555,476
2021-04-23	93.00	93.80	93.00	93.20	132,735
2021-04-22	93.00	93.00	93.00	92.50	244,549
2021-04-21	93.00	93.00	93.00	92.10	145,313
2021-04-20	92.40	92.40	92.20	92.20	228,056
2021-04-19	93.00	93.00	92.00	92.40	128,664
2021-04-16	93.00	93.00	93.00	93.00	230,837
2021-04-15	91.00	92.00	91.00	91.90	368,557
2021-04-14	92.00	92.00	91.50	91.50	177,817
2021-04-13	91.20	92.00	90.20	92.00	314,865
2021-04-12	91.80	91.80	91.00	91.30	291,297
2021-04-09	92.00	92.00	90.00	92.00	459,831
2021-04-08	91.80	92.00	91.80	92.00	192,520
2021-04-07	91.80	92.00	91.80	92.00	289,422
2021-04-06	91.80	91.80	91.80	91.10	414,266
2021-04-01	90.00	91.80	90.00	91.00	540,056
2021-03-31	90.00	91.50	90.00	91.50	173,608
2021-03-30	91.50	91.50	91.00	90.75	159,141
2021-03-29	91.00	91.00	91.00	91.00	164,605
2021-03-26	91.00	91.00	91.00	91.00	386,602
2021-03-25	91.00	91.00	91.00	91.00	119,033
2021-03-24	90.50	91.00	90.50	91.00	97,431
2021-03-23	91.50	91.50	89.00	90.50	218,072
2021-03-22	91.50	93.00	91.50	92.00	1,120,459
2021-03-19	93.50	93.50	91.50	93.50	78,032
2021-03-18	93.00	93.00	91.50	92.75	283,778
2021-03-17	93.00	93.00	93.00	93.00	360,760
2021-03-16	93.00	94.00	91.50	92.25	87,957
2021-03-15	93.00	94.00	92.00	93.00	133,630
2021-03-12	91.50	93.50	91.50	93.00	263,434
2021-03-11	95.00	95.00	91.50	93.50	76,239
2021-03-10	93.00	93.00	92.00	92.75	118,097
2021-03-09	95.00	95.00	95.00	93.25	56,177
2021-03-08	94.50	95.00	93.00	93.25	131,011
2021-03-05	93.00	95.00	93.00	95.00	145,701
2021-03-04	92.00	94.50	92.00	94.00	145,078
2021-03-03	93.00	95.00	93.00	95.00	150,503
2021-03-02	94.50	94.50	93.00	93.00	48,192
2021-03-01	91.00	94.50	91.00	93.00	116,256
2021-02-26	91.00	91.25	91.00	91.25	221,357
2021-02-25	91.00	91.00	91.00	91.00	149,711
2021-02-24	91.25	91.25	91.00	91.00	312,429
2021-02-23	90.50	90.50	90.00	91.25	101,807
2021-02-22	89.50	93.00	89.50	93.00	360,913
2021-02-19	90.00	90.50	90.00	90.50	92,612
2021-02-18	90.00	90.00	90.00	90.75	99,175
2021-02-17	93.00	93.00	93.00	91.00	456,005
2021-02-16	93.00	93.00	93.00	93.00	64,669
2021-02-15	90.50	90.50	89.50	90.25	161,327
2021-02-12	92.50	93.00	92.50	93.00	108,079
2021-02-11	90.50	90.50	90.50	91.50	149,419
2021-02-10	90.50	90.50	90.00	90.00	249,488
2021-02-09	89.50	92.00	88.50	90.50	191,082
2021-02-08	91.50	92.00	91.00	92.00	318,050
2021-02-05	90.00	92.00	90.00	91.50	82,301
2021-02-04	88.50	89.00	87.50	88.25	835,350
2021-02-03	90.00	91.00	89.00	90.00	277,671
2021-02-02	88.50	88.50	88.50	88.50	248,246
2021-02-01	89.50	89.50	87.50	88.50	135,159
2021-01-29	88.00	90.00	88.00	90.00	146,437
2021-01-28	89.50	89.50	86.00	87.75	366,659
2021-01-27	87.50	88.00	87.50	88.50	179,506
2021-01-26	89.00	89.00	87.50	88.25	433,605
2021-01-25	87.50	87.50	87.00	87.75	184,080
2021-01-22	88.00	88.00	87.00	88.00	360,404
2021-01-21	88.00	89.00	88.00	89.00	407,130
2021-01-20	89.00	89.00	89.00	89.00	191,383
2021-01-19	90.00	90.00	89.00	89.25	141,514
2021-01-18	90.00	90.50	89.00	89.75	310,384
2021-01-15	90.50	90.50	89.75	89.75	230,900
2021-01-14	90.50	90.50	90.50	90.50	531,917
2021-01-13	89.50	89.50	89.50	90.50	246,987
2021-01-12	91.00	91.00	89.50	89.50	178,184
2021-01-11	90.00	90.00	89.75	89.75	267,175
2021-01-08	90.00	90.00	90.00	90.00	309,909
2021-01-07	93.50	93.50	92.00	91.00	153,529
2021-01-06	92.00	92.00	92.00	91.75	107,926
2021-01-05	91.00	92.50	91.00	92.50	41,220
2021-01-04	92.00	92.00	92.00	91.00	338,193
2020-12-31	92.00	92.00	92.00	92.00	36,417
2020-12-30	91.00	91.00	90.75	90.75	84,015
2020-12-29	93.50	93.50	93.50	91.00	97,673
2020-12-24	92.00	92.00	90.75	90.75	77,065
2020-12-23	90.00	94.00	89.50	92.00	379,078
2020-12-22	90.50	90.50	89.00	89.00	198,641
2020-12-21	94.00	94.00	89.50	89.50	98,975
2020-12-18	92.50	92.50	91.00	91.00	288,104
2020-12-17	93.50	93.50	92.00	92.00	180,455
2020-12-16	94.50	94.50	93.50	93.75	79,064
2020-12-15	93.00	93.00	93.00	93.00	119,257
2020-12-14	93.50	93.50	93.00	93.00	201,628
2020-12-11	94.25	94.75	94.25	94.75	177,966
2020-12-10	94.00	94.25	94.00	94.25	184,193
2020-12-09	94.00	94.00	94.00	94.00	102,165
2020-12-08	95.00	96.00	94.00	96.00	129,393
2020-12-07	95.50	95.50	95.00	95.00	136,583
2020-12-04	93.50	96.50	93.00	95.50	43,708
2020-12-03	92.00	93.50	92.00	93.50	107,892
2020-12-02	93.00	94.00	91.50	92.00	138,639
2020-12-01	94.00	94.00	92.00	93.00	240,867
2020-11-30	92.00	94.00	92.00	94.00	96,254
2020-11-27	91.50	96.00	91.00	96.00	131,924
2020-11-26	89.50	89.50	88.50	88.50	131,526
2020-11-25	88.00	88.00	88.00	87.50	93,415
2020-11-24	88.00	90.00	88.00	90.00	463,687
2020-11-23	87.00	88.50	87.00	87.75	510,626
2020-11-20	89.50	90.00	85.50	86.25	352,134
2020-11-19	90.50	90.50	89.00	89.00	299,382
2020-11-18	86.50	91.00	86.50	91.00	285,454
2020-11-17	88.50	90.00	83.00	83.00	1,253,328
2020-11-16	88.50	90.00	87.50	89.00	397,182
2020-11-13	89.50	90.00	88.00	89.00	293,243
2020-11-12	90.50	90.50	90.00	90.00	104,093
2020-11-11	90.50	91.00	90.00	90.50	141,554
2020-11-10	91.00	92.00	90.00	90.00	285,853
2020-11-09	90.50	92.50	90.50	92.50	66,914
2020-11-06	88.00	90.00	88.00	90.00	86,985
2020-11-05	86.50	88.00	85.50	88.00	134,369
2020-11-04	86.50	90.00	86.00	86.75	133,635
2020-11-03	87.50	90.00	87.00	90.00	168,341
2020-11-02	89.00	89.00	86.50	87.00	268,480
2020-10-30	89.50	89.50	89.00	88.75	356,674
2020-10-29	91.50	91.50	91.00	91.75	286,874
2020-10-28	93.50	93.50	93.00	93.50	180,063
2020-10-27	96.00	96.00	96.00	96.00	103,073
2020-10-26	93.00	93.00	93.00	93.00	166,083
2020-10-23	96.00	96.00	96.00	96.00	66,078
2020-10-22	92.25	92.25	92.25	92.25	162,350
2020-10-21	91.50	92.00	91.00	92.25	907,536
2020-10-20	91.50	92.00	91.00	91.00	148,809
2020-10-16	92.50	94.00	91.00	94.00	87,603
2020-10-15	93.50	93.50	93.25	93.25	41,085
2020-10-14	94.50	94.50	94.50	93.50	44,066
2020-10-13	96.50	96.50	95.00	95.00	99,891
2020-10-12	93.00	94.50	93.00	94.50	142,891
2020-10-09	96.00	96.00	96.00	96.00	129,980
2020-10-08	95.00	95.00	95.00	92.25	19,895
2020-10-07	91.50	95.00	91.00	95.00	91,187
2020-10-06	91.00	91.25	91.00	91.25	73,902
2020-10-05	91.00	91.00	91.00	91.00	41,959
2020-10-02	91.00	93.50	91.00	93.50	67,366
2020-10-01	92.00	92.00	91.00	92.00	88,378
2020-09-30	92.50	92.50	92.50	92.50	154,326
2020-09-29	92.50	94.50	92.50	93.25	63,067
2020-09-28	92.50	96.00	92.00	95.00	92,438
2020-09-25	92.00	93.50	92.00	93.50	152,560
2020-09-24	93.75	93.75	93.75	93.75	94,914
2020-09-23	94.75	94.75	93.75	93.75	15,632
2020-09-22	94.00	94.75	94.00	94.75	59,719
2020-09-21	94.50	94.50	94.00	94.00	71,027
2020-09-18	91.00	91.00	91.00	91.00	491,988
2020-09-17	94.00	94.00	91.00	94.00	280,560
2020-09-16	92.50	93.00	92.50	93.00	110,582
2020-09-15	92.50	92.50	92.50	92.50	30,215
2020-09-14	91.50	96.00	91.50	92.50	138,826
2020-09-11	91.50	91.50	91.50	94.00	1,663
2020-09-10	96.00	96.00	95.25	95.25	43,262
2020-09-09	96.00	96.00	96.00	95.25	75,757
2020-09-08	92.50	96.00	92.00	94.00	145,555
2020-09-07	94.25	94.25	93.25	93.25	42,124
2020-09-04	95.50	96.00	95.00	96.50	80,649
2020-09-03	96.00	96.50	96.00	96.50	3,955
2020-09-02	99.50	99.50	96.00	96.00	54,723
2020-09-01	99.50	99.50	99.50	96.25	5,919
2020-08-28	99.50	100.00	99.50	97.25	11,714
2020-08-27	96.25	96.25	96.25	96.25	86,400
2020-08-26	97.00	97.00	96.25	96.25	28,026
2020-08-25	96.25	96.25	96.25	97.00	40,900
2020-08-24	96.25	96.25	96.25	96.25	149,368
2020-08-21	96.25	96.25	96.25	96.25	45,704
2020-08-20	96.25	96.25	96.25	96.25	52,148
2020-08-19	96.25	96.25	96.25	96.25	28,090
2020-08-18	100.00	100.00	100.00	96.25	13,501
2020-08-17	97.75	97.75	97.75	97.75	130,854
2020-08-14	97.00	97.75	97.00	97.75	51,631
2020-08-13	95.50	99.50	94.50	97.00	103,443
2020-08-12	99.50	99.50	99.50	97.75	78,150
2020-08-11	99.50	99.50	99.50	97.50	23,607
2020-08-10	100.00	100.00	100.00	96.25	101,446
2020-08-07	99.50	99.50	99.50	97.75	36,836
2020-08-06	100.00	100.00	97.25	97.25	63,996
2020-08-05	100.00	100.00	100.00	97.75	21,347
2020-08-04	100.00	100.00	100.00	97.75	163,753
2020-08-03	100.00	100.00	100.00	98.00	75,065
2020-07-31	97.50	100.00	96.00	98.50	187,809
2020-07-30	97.50	97.50	97.50	100.50	29,476
2020-07-29	102.00	102.00	102.00	100.50	4,204
2020-07-28	102.00	102.00	99.00	100.75	108,239
2020-07-27	98.50	98.50	98.00	100.50	58,534
2020-07-24	98.50	98.50	98.00	100.00	84,818
2020-07-23	102.00	102.00	102.00	100.00	47,713
2020-07-22	101.00	102.00	99.00	100.50	60,388
2020-07-21	98.50	102.00	98.50	100.75	188,635
2020-07-20	101.00	101.00	101.00	100.00	40,130
2020-07-17	98.00	101.00	98.00	100.00	180,611
2020-07-16	102.00	102.00	100.00	101.00	28,388
2020-07-15	102.00	102.00	102.00	100.25	33,543
2020-07-14	103.00	103.00	100.00	99.75	298,098
2020-07-13	102.00	102.00	102.00	100.25	37,773
2020-07-10	103.00	103.00	103.00	101.25	46,467
2020-07-09	103.00	104.00	103.00	101.00	24,679
2020-07-08	103.00	103.00	102.00	102.00	24,142
2020-07-07	101.00	102.00	101.00	102.00	79,717
2020-07-06	103.00	103.00	101.00	102.50	280,036
2020-07-03	101.00	103.00	100.00	102.00	127,000
2020-07-02	102.00	102.00	102.00	102.00	60,038
2020-07-01	103.00	103.00	100.00	102.50	78,575
2020-06-30	103.00	103.00	103.00	102.50	45,984
2020-06-29	101.00	103.00	101.00	102.50	57,686
2020-06-26	104.00	104.00	104.00	103.00	18,235
2020-06-25	104.00	104.00	102.00	103.00	25,678
2020-06-24	104.00	104.00	102.00	102.50	60,993
2020-06-23	103.00	104.00	101.00	102.50	1,184,565
2020-06-22	103.00	103.00	101.00	102.00	128,589
2020-06-19	102.00	103.00	98.50	100.50	1,667,154
2020-06-18	104.00	104.00	102.00	104.00	42,938
2020-06-17	102.00	102.00	102.00	102.00	112,850
2020-06-16	103.00	103.00	103.00	102.00	173,427
2020-06-15	103.00	103.00	102.00	102.00	50,862
2020-06-12	103.00	103.00	103.00	103.00	30,925
2020-06-11	103.00	103.00	103.00	103.00	62,956
2020-06-10	104.00	104.00	103.00	104.00	105,612
2020-06-09	104.00	104.00	102.00	104.00	134,382
2020-06-08	101.00	102.00	101.00	100.00	57,934
2020-06-05	100.00	100.00	99.00	99.25	71,291
2020-06-04	98.50	100.00	98.50	100.00	28,376
2020-06-03	97.50	102.00	97.50	98.50	36,714
2020-06-02	99.00	101.00	96.50	98.50	358,790
2020-06-01	97.50	100.00	97.00	99.00	26,090
2020-05-29	95.50	99.50	95.50	99.25	95,064
2020-05-28	98.50	100.00	97.50	99.25	35,336
2020-05-27	98.00	101.00	97.00	99.75	93,918
2020-05-26	100.00	100.00	97.50	99.75	196,604
2020-05-22	100.00	100.00	98.00	96.25	80,225
2020-05-21	97.00	100.00	97.00	96.25	76,761
2020-05-20	97.50	100.00	97.50	96.00	162,285
2020-05-19	96.50	98.00	96.50	94.50	55,991
2020-05-18	96.00	96.00	96.00	93.00	47,685
2020-05-15	95.00	95.00	92.50	95.75	59,191
2020-05-14	95.00	95.00	95.00	94.00	72,046
2020-05-13	93.50	93.50	93.50	94.00	137,405
2020-05-12	97.50	97.50	96.00	93.50	40,828
2020-05-11	92.00	95.00	92.00	93.00	43,036
2020-05-07	96.00	96.00	96.00	95.50	43,364
2020-05-06	93.50	93.50	93.00	95.75	73,241
2020-05-05	93.50	96.00	93.50	95.75	27,005
2020-05-04	92.00	95.50	92.00	93.50	30,733
2020-05-01	96.00	96.00	96.00	96.75	62,964
2020-04-30	96.00	96.00	96.00	96.00	11,045
2020-04-29	93.00	96.00	93.00	96.00	30,735
2020-04-28	94.25	94.25	94.25	94.25	510,690
2020-04-27	94.50	96.00	94.50	94.25	25,097
2020-04-24	94.00	96.00	94.00	94.50	69,148
2020-04-23	94.00	96.00	94.00	96.50	101,659
2020-04-22	94.00	96.00	94.00	95.25	109,562
2020-04-21	93.50	96.00	93.50	95.25	148,267
2020-04-20	96.00	96.00	95.50	95.50	40,131
2020-04-17	96.00	96.00	96.00	96.50	75,565
2020-04-16	96.00	96.00	96.00	96.25	196,611
2020-04-15	93.50	93.50	93.50	96.00	57,126
2020-04-14	96.75	96.75	96.75	96.75	69,485
2020-04-09	100.00	100.00	100.00	96.75	109,699
2020-04-08	99.00	99.00	99.00	96.00	159,829
2020-04-07	92.00	92.00	92.00	88.50	185,298
2020-04-06	86.75	86.75	86.75	86.75	214,824
2020-04-03	90.00	90.00	90.00	87.50	47,650
2020-04-03	90.00	90.00	90.00	86.75	189,971
2020-04-02	87.00	87.00	87.00	87.50	134,971
2020-04-02	87.00	87.00	87.00	87.00	3,527
2020-04-01	88.00	88.00	87.00	87.00	108,282
2020-04-01	88.00	88.00	87.00	88.00	34,959
2020-03-31	88.50	88.50	88.50	88.50	34,979
2020-03-30	90.00	90.00	90.00	90.00	1,241
2020-03-27	93.50	93.50	93.50	89.50	7,979
2020-03-26	78.50	82.00	78.50	75.50	181,383
2020-03-25	73.00	73.00	73.00	73.00	27,984
2020-03-24	71.50	71.50	71.50	71.50	34,535
2020-03-23	71.00	72.00	71.00	72.75	169,819
2020-03-20	70.50	70.50	70.50	70.50	48,836
2020-03-19	73.00	74.00	72.00	75.75	38,477
2020-03-18	79.50	79.50	78.50	83.00	42,726
2020-03-17	91.75	91.75	91.75	91.75	29,060
2020-03-16	100.00	100.00	100.00	100.00	47,834
2020-03-13	98.00	98.00	98.00	98.00	12,600
2020-03-12	98.00	98.00	98.00	101.00	85,200
2020-03-11	102.00	102.00	102.00	102.00	35,202
2020-03-10	101.00	101.00	101.00	101.00	0
2020-03-09	101.00	101.00	101.00	103.00	144,833
2020-03-06	103.00	103.00	103.00	103.00	19,661
2020-03-05	101.00	101.00	101.00	103.00	46,961
2020-03-04	104.00	104.00	104.00	104.00	102,360
2020-03-03	104.00	104.00	104.00	104.00	29,861
2020-03-02	103.00	103.00	103.00	104.00	91,738
2020-02-28	104.50	104.50	104.50	104.50	116,045
2020-02-27	104.00	104.00	104.00	104.50	69,543
2020-02-26	104.50	104.50	104.50	104.50	10,375
2020-02-25	104.50	104.50	104.50	104.50	13,226
2020-02-24	105.00	105.00	105.00	105.00	25,400
2020-02-21	104.50	105.00	104.50	105.00	91,480
2020-02-20	104.00	104.50	104.00	104.50	58,449
2020-02-19	104.00	104.00	104.00	104.00	135,980
2020-02-18	104.00	104.00	104.00	104.00	20,056
2020-02-17	104.00	104.00	104.00	104.00	143,866
2020-02-14	104.50	104.50	104.50	104.50	196,620
2020-02-13	104.50	104.50	104.50	104.50	122,061
2020-02-12	104.50	104.50	104.50	104.50	81,151
2020-02-11	104.50	104.50	104.50	104.50	124,772
2020-02-10	104.50	104.50	104.50	104.50	40,622
2020-02-07	104.50	104.50	104.50	104.50	55,609
2020-02-06	105.50	105.50	104.50	104.50	91,842
2020-02-05	106.00	106.00	105.50	105.50	84,950
2020-02-04	105.00	106.00	105.00	106.00	81,486
2020-02-03	105.00	105.00	105.00	105.00	9,899
2020-01-31	103.00	103.00	103.00	105.00	55,220
2020-01-30	104.00	104.00	104.00	105.00	58,414
2020-01-29	107.00	107.00	107.00	105.50	68,689
2020-01-28	105.50	105.50	105.50	105.50	127,712
2020-01-27	105.50	105.50	105.50	105.50	94,855
2020-01-24	105.00	105.50	105.00	105.50	57,753
2020-01-23	105.50	105.50	105.00	105.00	73,468
2020-01-22	105.50	105.50	105.50	105.50	71,789
2020-01-21	104.00	104.00	104.00	105.50	55,694
2020-01-20	105.00	105.50	105.00	105.50	49,930
2020-01-17	105.50	105.50	105.00	105.00	78,065
2020-01-16	104.00	104.00	104.00	105.50	45,708
2020-01-15	105.00	105.50	105.00	105.50	39,380
2020-01-14	105.00	107.00	105.00	105.00	95,336
2020-01-13	106.00	106.00	105.00	105.00	45,575
2020-01-10	106.00	106.00	106.00	106.00	9,596
2020-01-09	106.00	106.00	106.00	106.00	64,050
2020-01-08	106.00	106.00	106.00	106.00	43,317
2020-01-07	106.00	106.00	106.00	106.00	39,051
2020-01-06	107.00	107.00	106.00	106.00	129,343
2020-01-03	106.50	107.00	106.50	107.00	124,337
2020-01-02	106.00	106.50	106.00	106.50	32,008
2019-12-31	106.00	106.00	106.00	106.00	0
2019-12-30	106.00	106.00	106.00	106.00	24,344
2019-12-27	106.00	106.00	106.00	106.00	41
2019-12-24	106.00	106.00	106.00	106.00	19,000
2019-12-23	106.00	106.00	106.00	106.00	38,254
2019-12-20	106.00	106.00	106.00	106.00	42,799
2019-12-19	106.00	106.00	106.00	106.00	49,442
2019-12-18	106.00	106.00	106.00	106.00	65,363
2019-12-17	106.00	106.00	106.00	106.00	38,920
2019-12-16	106.00	106.00	106.00	106.00	89,349
2019-12-13	106.00	106.00	106.00	106.00	44,722
2019-12-12	105.50	106.00	105.50	106.00	89,308
2019-12-11	106.00	106.00	105.50	105.50	32,436
2019-12-10	106.00	106.00	106.00	106.00	29,900
2019-12-09	106.00	106.00	106.00	106.00	110,998
2019-12-06	106.00	106.00	106.00	106.00	31,946
2019-12-05	106.00	106.00	106.00	106.00	20,198
2019-12-04	106.00	106.00	106.00	106.00	4,757
2019-12-03	104.00	104.00	104.00	106.00	78,770
2019-12-02	104.00	104.00	104.00	106.00	43,667
2019-11-29	106.00	106.00	106.00	106.00	37,565
2019-11-28	106.00	106.00	106.00	106.00	45,520
2019-11-27	106.00	106.00	106.00	106.00	41,706
2019-11-26	106.00	106.00	106.00	106.00	46,542
2019-11-25	104.00	104.00	104.00	105.00	70,457
2019-11-22	104.00	104.00	104.00	105.50	43,776
2019-11-21	105.50	105.50	105.00	105.00	15,345
2019-11-20	106.00	106.00	106.00	105.50	130,271
2019-11-19	106.00	106.00	106.00	106.00	45,833
2019-11-18	106.00	106.00	106.00	106.00	100,451
2019-11-15	104.00	104.00	104.00	106.00	62,255
2019-11-14	105.00	105.00	105.00	106.00	150,104
2019-11-13	105.00	106.00	105.00	106.00	39,408
2019-11-12	105.00	105.00	105.00	105.00	49,150
2019-11-11	105.00	105.00	105.00	105.00	58,185
2019-11-08	103.00	103.00	103.00	105.00	126,417
2019-11-07	104.50	104.50	104.00	104.00	40,609
2019-11-06	104.50	104.50	104.50	104.50	98,093
2019-11-05	104.00	104.50	104.00	104.50	90,683
2019-11-04	104.00	104.00	104.00	104.00	138,571
2019-11-01	102.00	102.00	102.00	104.00	94,351
2019-10-31	105.50	105.50	103.50	103.50	50,502
2019-10-30	105.50	105.50	105.50	105.50	42,557
2019-10-29	104.00	105.50	104.00	105.50	23,625
2019-10-28	104.00	104.00	104.00	105.50	70,860
2019-10-25	106.00	106.00	105.00	105.50	186,156
2019-10-24	106.00	106.00	106.00	106.50	76,190
2019-10-23	106.50	106.50	106.50	106.50	60,672
2019-10-22	106.50	106.50	106.50	106.50	38,426
2019-10-21	106.00	106.50	106.00	106.50	11,300
2019-10-18	106.50	106.50	106.00	106.00	13,907
2019-10-17	107.00	107.00	107.00	106.50	175,995
2019-10-16	107.00	107.00	107.00	107.00	53,656
2019-10-15	107.00	107.00	107.00	107.00	46,924
2019-10-14	107.00	107.00	107.00	107.00	54,494
2019-10-11	107.00	107.00	107.00	107.50	132,539
2019-10-10	107.00	107.00	107.00	107.00	72,063
2019-10-09	107.00	107.00	107.00	107.00	14,463
2019-10-08	107.00	107.00	107.00	107.00	33,203
2019-10-07	107.00	107.00	107.00	107.00	23,022
2019-10-04	107.00	107.00	107.00	107.00	58,940
2019-10-03	108.00	108.00	108.00	107.00	72,845
2019-10-02	107.00	107.00	107.00	107.00	30,841
2019-10-01	108.00	108.00	108.00	107.50	57,537
2019-09-30	107.00	107.00	107.00	107.00	46,598
2019-09-27	107.00	107.00	107.00	107.00	160,505
2019-09-26	107.50	107.50	107.50	107.50	54,665
2019-09-25	107.00	107.50	107.00	107.50	41,498
2019-09-24	107.50	107.50	107.00	107.00	25,152
2019-09-23	107.00	107.50	107.00	107.50	32,840
2019-09-20	108.00	108.00	108.00	107.00	38,069
2019-09-19	107.00	107.50	107.00	107.50	23,034
2019-09-18	107.00	107.00	107.00	107.00	25,501
2019-09-17	107.00	107.00	107.00	107.00	47,726
2019-09-16	107.00	107.00	107.00	106.50	82,643
2019-09-13	106.50	106.50	106.50	106.50	30,555
2019-09-12	106.00	106.00	106.00	106.50	19,137
2019-09-11	106.50	106.50	106.50	106.50	14,978
2019-09-10	107.00	107.00	107.00	106.50	33,775
2019-09-09	106.00	106.00	106.00	106.50	134,251
2019-09-06	107.50	107.50	107.00	107.00	18,766
2019-09-05	107.00	107.50	107.00	107.50	138,085
2019-09-04	107.50	107.50	107.00	107.00	31,060
2019-09-03	108.00	108.00	107.50	107.50	10,595
2019-09-02	108.00	108.00	108.00	108.00	151,220
2019-08-30	108.00	108.00	108.00	108.00	49,293
2019-08-29	107.00	108.00	107.00	108.00	40,290
2019-08-28	108.00	108.00	106.00	108.00	53,847
2019-08-27	109.00	109.00	109.00	108.00	83,507
2019-08-23	107.50	107.50	107.50	107.50	147,579
2019-08-22	108.50	108.50	107.50	107.50	24,687
2019-08-21	109.00	109.00	109.00	108.50	172,762
2019-08-20	107.00	109.00	107.00	108.00	91,764
2019-08-19	108.50	108.50	108.50	108.50	20,915
2019-08-16	108.00	108.50	108.00	108.50	40,940
2019-08-15	108.00	108.00	108.00	108.00	86,047
2019-08-14	108.00	108.00	108.00	108.00	67,731
2019-08-13	107.50	108.00	107.50	108.00	61,650
2019-08-12	108.00	108.00	108.00	107.50	8,111
2019-08-09	108.00	108.00	108.00	108.00	304,372
2019-08-08	107.00	108.00	107.00	108.00	135,581
2019-08-07	107.00	108.00	107.00	107.00	154,272
2019-08-06	107.00	107.00	107.00	106.00	60,699
2019-08-05	107.00	107.00	107.00	106.00	52,936
2019-08-02	106.00	106.00	106.00	106.00	88,639
2019-08-01	105.50	106.00	105.50	106.00	137,495
2019-07-31	106.00	106.00	106.00	105.50	121,476
2019-07-30	106.00	106.00	106.00	105.00	64,922
2019-07-29	106.00	106.00	106.00	105.00	153,705
2019-07-26	103.00	104.00	103.00	104.00	61,875
2019-07-25	102.00	102.00	102.00	103.00	263,807
2019-07-24	105.00	105.00	105.00	105.00	253,660
2019-07-23	105.00	105.00	105.00	105.00	85,726
2019-07-22	104.00	104.00	104.00	105.00	57,188
2019-07-19	105.00	105.00	105.00	105.00	80,685
2019-07-18	105.00	105.00	105.00	105.00	52,430
2019-07-17	104.00	105.00	104.00	105.00	125,777
2019-07-16	105.00	105.00	104.00	105.00	153,731
2019-07-15	106.00	106.00	106.00	105.00	36,001
2019-07-12	105.00	105.00	105.00	105.00	323,903
2019-07-11	105.00	105.00	105.00	105.00	215,205
2019-07-10	105.00	105.00	105.00	105.00	29,335
2019-07-09	105.00	105.00	104.00	105.00	142,453
2019-07-08	104.50	105.00	104.50	105.00	116,649
2019-07-05	104.50	104.50	104.50	104.50	141,400
2019-07-04	104.50	104.50	104.50	104.50	148,812
2019-07-03	104.50	104.50	104.50	104.50	146,385
2019-07-02	103.00	106.00	103.00	104.50	224,405
2019-07-01	104.00	104.00	103.00	103.00	125,939
2019-06-28	104.00	104.00	104.00	104.00	234,845
2019-06-27	104.00	104.00	104.00	104.00	122,860
2019-06-26	104.00	104.00	104.00	104.00	145,450
2019-06-25	104.00	104.00	104.00	104.00	68,083
2019-06-24	103.50	103.50	103.50	103.50	86,243
2019-06-21	103.50	103.50	103.50	103.50	171,125
2019-06-20	103.50	103.50	103.50	103.50	110,407
2019-06-19	102.00	102.00	102.00	103.50	173,275
2019-06-18	104.00	104.00	104.00	104.00	147,392
2019-06-17	102.00	104.00	102.00	103.50	283,991
2019-06-14	103.50	103.50	103.50	103.50	167,660
2019-06-13	104.00	104.00	102.00	103.50	82,537
2019-06-12	103.50	103.50	103.50	103.50	81,883
2019-06-11	104.00	104.00	103.50	103.50	218,093
2019-06-10	103.50	104.00	103.50	104.00	57,600
2019-06-07	103.00	103.00	102.00	103.50	107,892
2019-06-06	104.00	104.00	104.00	104.00	74,220
2019-06-05	103.50	104.00	103.50	104.00	104,493
2019-06-04	103.50	103.50	103.50	103.50	253,359
2019-06-03	103.00	103.00	102.00	103.50	206,255
2019-05-31	103.50	103.50	103.50	103.50	88,599
2019-05-30	102.00	102.00	102.00	103.50	128,925
2019-05-29	103.50	104.00	103.50	104.00	70,810
2019-05-28	103.50	103.50	103.50	103.50	98,225
2019-05-24	104.00	104.00	104.00	103.50	139,011
2019-05-23	103.50	104.00	103.50	104.00	35,201
2019-05-22	103.50	103.50	103.50	103.50	50,903
2019-05-21	103.50	103.50	103.50	103.50	171,499
2019-05-20	102.00	102.00	102.00	103.50	111,989
2019-05-17	103.50	103.50	103.50	103.50	135,785
2019-05-16	103.50	103.50	103.50	103.50	98,038
2019-05-15	103.00	103.00	103.00	103.50	110,175
2019-05-14	103.50	103.50	103.50	103.50	202,932
2019-05-13	103.50	103.50	103.50	103.50	145,883
2019-05-10	104.00	104.00	103.50	103.50	45,591
2019-05-09	104.00	104.00	104.00	104.00	51,981
2019-05-08	104.00	104.00	104.00	104.00	24,000
2019-05-07	104.00	104.00	104.00	104.00	4,971
2019-05-03	104.00	104.00	104.00	104.00	330,927
2019-05-02	104.00	104.00	104.00	104.00	330,580

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0