Picton Prop Share History

Picton Prop Share Price history. The following table shows end-of-day data PCTN historical share prices for Picton Prop, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	67.00	67.00	65.40	66.20	1,729,844
2024-05-01	66.10	66.90	64.90	65.50	387,754
2024-04-30	66.00	66.30	64.60	66.30	1,432,351
2024-04-29	64.00	64.90	64.00	64.40	899,209
2024-04-26	64.20	64.60	64.20	64.20	240,568
2024-04-25	65.20	65.60	63.90	64.20	1,041,651
2024-04-24	64.10	65.00	63.90	65.00	729,946
2024-04-23	63.30	64.80	63.00	64.60	654,819
2024-04-22	63.10	64.90	63.10	64.30	630,512
2024-04-19	62.60	63.60	62.10	63.00	423,969
2024-04-18	62.50	63.50	62.50	63.50	717,416
2024-04-17	61.40	61.60	60.30	60.30	946,907
2024-04-16	61.90	61.90	60.30	60.30	1,491,440
2024-04-15	61.60	62.00	61.50	62.00	753,153
2024-04-12	61.40	61.90	61.00	61.50	817,882
2024-04-11	60.80	62.80	60.60	60.80	839,484
2024-04-10	62.60	63.00	60.50	61.70	1,153,842
2024-04-09	63.00	63.50	62.00	62.50	1,024,176
2024-04-08	64.50	64.60	63.00	63.10	831,503
2024-04-05	64.00	64.20	64.00	64.20	255,786
2024-04-04	64.10	65.00	64.10	64.90	1,038,228
2024-04-03	65.50	65.50	63.80	64.40	765,061
2024-04-02	64.10	65.50	64.10	64.70	1,400,220
2024-04-01	65.20	65.20	65.20	65.20	0
2024-03-29	65.20	65.20	65.20	65.20	0
2024-03-28	63.10	65.20	63.00	65.20	1,779,352
2024-03-27	63.10	63.20	62.50	63.10	1,701,506
2024-03-26	63.20	63.70	61.20	63.30	1,566,985
2024-03-25	63.90	63.90	62.00	62.60	967,940
2024-03-22	62.90	63.20	62.00	62.80	524,521
2024-03-21	63.90	64.00	62.80	62.80	720,335
2024-03-20	62.20	63.10	62.20	62.80	391,540
2024-03-19	62.50	62.50	61.10	62.20	744,161
2024-03-18	63.50	64.80	61.80	62.70	1,038,253
2024-03-15	63.90	64.30	62.90	62.90	1,418,330
2024-03-14	64.70	65.10	63.30	63.70	395,116
2024-03-13	65.50	65.50	64.10	64.80	854,385
2024-03-12	65.10	65.90	64.70	65.90	636,579
2024-03-11	64.50	65.50	64.50	65.10	992,115
2024-03-08	64.00	65.70	63.70	65.20	2,009,179
2024-03-07	63.90	64.40	63.70	64.00	621,976
2024-03-06	63.70	64.80	63.70	63.80	645,285
2024-03-05	65.40	65.40	63.50	63.70	443,131
2024-03-04	65.20	65.20	63.80	64.30	406,338
2024-03-01	64.90	64.90	63.50	64.40	662,965
2024-02-29	62.00	64.50	62.00	63.00	2,803,080
2024-02-28	64.80	64.80	62.30	63.40	858,414
2024-02-27	65.10	65.30	64.00	64.70	622,295
2024-02-26	65.50	65.60	64.50	64.90	2,000,285
2024-02-23	65.90	65.90	64.50	64.50	750,180
2024-02-22	65.10	65.40	64.70	65.10	961,955
2024-02-21	65.60	66.60	65.00	65.10	687,645
2024-02-20	64.70	64.70	64.00	64.20	561,517
2024-02-19	63.60	64.60	63.10	64.30	866,256
2024-02-16	64.60	64.90	63.50	63.50	791,229
2024-02-15	63.00	64.50	62.60	63.70	796,586
2024-02-14	63.40	64.30	62.50	62.50	910,702
2024-02-13	63.00	63.00	62.30	63.00	1,583,534
2024-02-12	64.00	64.00	63.00	63.70	540,101
2024-02-09	62.30	62.70	62.10	62.20	586,997
2024-02-08	64.60	64.60	61.60	62.70	487,884
2024-02-07	65.40	65.40	64.30	64.30	605,155
2024-02-06	65.50	65.60	64.00	65.10	793,587
2024-02-05	65.50	65.70	64.50	65.00	859,441
2024-02-02	66.10	67.50	65.30	65.30	484,625
2024-02-01	68.00	68.00	65.00	66.00	567,069
2024-01-31	68.20	68.20	67.20	67.40	869,638
2024-01-30	66.90	67.50	66.20	66.80	705,807
2024-01-29	66.20	66.90	65.70	66.60	427,956
2024-01-26	65.70	67.30	65.70	66.60	828,101
2024-01-25	65.40	65.60	64.60	65.60	699,287
2024-01-24	64.60	65.60	64.10	65.10	752,084
2024-01-23	64.80	66.00	63.70	64.00	704,117
2024-01-22	64.80	64.80	62.70	64.20	1,122,621
2024-01-19	63.80	63.90	62.10	62.50	1,152,409
2024-01-18	64.10	64.20	62.20	62.50	637,708
2024-01-17	64.10	64.20	61.90	62.90	1,195,611
2024-01-16	66.00	66.00	64.80	65.00	1,035,304
2024-01-15	67.20	67.20	65.10	65.50	505,233
2024-01-12	69.40	69.40	66.10	66.60	1,749,754
2024-01-11	68.00	68.00	66.70	66.80	519,753
2024-01-10	69.30	69.30	67.80	67.80	321,431
2024-01-09	70.00	70.00	68.10	68.20	2,777,288
2024-01-08	69.20	69.60	69.00	69.50	2,110,130
2024-01-05	69.90	70.50	69.90	70.00	724,969
2024-01-04	70.30	71.10	69.70	70.40	701,323
2024-01-03	68.00	71.00	68.00	70.20	740,728
2024-01-02	68.70	70.00	68.70	70.00	401,108
2024-01-01	69.20	69.20	69.20	69.20	0
2023-12-29	69.20	69.20	69.20	69.20	269,105
2023-12-28	68.30	69.40	68.30	69.20	525,147
2023-12-27	70.50	70.50	69.20	69.60	415,216
2023-12-26	70.20	70.20	70.20	70.20	0
2023-12-25	70.20	70.20	70.20	70.20	0
2023-12-22	68.30	70.20	68.30	70.20	272,276
2023-12-21	68.40	70.60	68.40	69.60	363,816
2023-12-20	71.00	71.10	69.20	70.10	514,921
2023-12-19	70.00	70.00	68.60	69.00	548,058
2023-12-18	70.00	70.00	68.10	68.40	587,773
2023-12-15	70.00	70.00	68.00	68.60	1,140,666
2023-12-14	67.50	70.00	66.00	67.60	987,125
2023-12-13	67.50	67.50	66.00	66.50	810,201
2023-12-12	67.50	67.50	65.90	65.90	573,467
2023-12-11	67.00	67.00	65.10	66.30	529,586
2023-12-08	67.00	67.00	65.70	66.00	1,360,827
2023-12-07	67.00	67.00	65.70	65.70	1,494,935
2023-12-06	65.50	66.60	65.20	66.00	5,723,456
2023-12-05	64.00	65.40	64.00	65.40	1,030,727
2023-12-04	63.50	65.00	63.50	63.90	613,080
2023-12-01	63.90	64.80	63.10	64.80	881,987
2023-11-30	65.00	65.00	63.80	63.90	957,344
2023-11-29	64.80	65.90	64.50	65.00	707,213
2023-11-28	65.80	65.80	64.80	65.20	737,240
2023-11-27	65.00	66.10	64.40	65.80	774,732
2023-11-24	65.20	65.20	64.10	64.20	2,097,901
2023-11-23	66.00	66.00	65.10	65.30	726,675
2023-11-22	66.00	66.10	65.00	66.10	1,127,019
2023-11-21	68.00	68.00	65.00	65.00	778,853
2023-11-20	68.40	68.40	67.00	67.80	498,446
2023-11-17	65.60	68.00	65.60	68.00	3,219,889
2023-11-16	67.20	67.50	65.40	65.40	487,514
2023-11-15	69.00	69.00	67.30	67.30	601,402
2023-11-14	66.30	68.30	65.50	68.30	1,318,966
2023-11-13	66.40	66.40	64.80	64.80	274,026
2023-11-10	64.20	64.20	63.40	64.00	3,177,526
2023-11-09	65.50	65.50	64.40	65.00	477,441
2023-11-08	68.00	68.00	65.80	65.80	4,258,077
2023-11-07	67.20	67.20	66.50	66.50	1,070,120
2023-11-06	68.60	69.90	68.20	68.60	302,419
2023-11-03	69.60	70.90	69.60	70.50	1,534,864
2023-11-02	66.00	70.90	66.00	69.60	1,097,083
2023-11-01	65.70	65.70	65.00	65.30	551,426
2023-10-31	64.00	65.00	64.00	65.00	643,218
2023-10-30	64.60	64.60	63.40	63.40	315,361
2023-10-27	63.60	63.60	63.00	63.40	547,094
2023-10-26	62.80	63.30	62.00	63.30	570,576
2023-10-25	63.00	63.00	60.50	61.60	584,986
2023-10-24	63.40	63.60	62.70	63.50	298,248
2023-10-23	65.20	65.20	62.30	62.40	530,252
2023-10-20	65.60	65.60	63.60	64.00	746,797
2023-10-19	67.00	67.00	64.80	64.80	234,939
2023-10-18	65.30	66.50	65.30	65.70	403,481
2023-10-17	67.40	67.40	65.40	67.20	740,207
2023-10-16	67.50	67.50	65.00	65.30	642,571
2023-10-13	68.70	68.70	66.20	66.20	619,735
2023-10-12	66.90	68.90	66.90	68.00	1,286,004
2023-10-11	67.10	68.50	65.90	68.20	1,364,298
2023-10-10	66.60	66.60	65.60	66.00	779,173
2023-10-09	67.00	67.00	65.70	65.70	540,069
2023-10-06	67.60	67.90	66.30	66.90	563,381
2023-10-05	66.80	67.70	66.60	67.10	535,467
2023-10-04	67.60	67.60	65.20	66.00	459,912
2023-10-03	67.00	67.00	65.60	66.30	568,279
2023-10-02	68.10	68.20	67.10	67.10	470,724
2023-09-29	69.00	69.40	67.50	68.30	447,546
2023-09-28	68.00	69.20	67.30	67.70	510,005
2023-09-27	69.80	69.80	66.90	67.90	738,642
2023-09-26	70.50	70.50	68.00	68.50	526,337
2023-09-25	68.00	69.20	67.70	69.10	386,584
2023-09-22	69.00	70.50	68.50	69.60	482,927
2023-09-21	66.70	71.30	66.70	70.30	638,545
2023-09-20	67.20	69.60	67.20	69.50	982,486
2023-09-19	66.60	66.90	66.40	66.40	289,984
2023-09-18	68.20	68.20	66.00	66.00	593,974
2023-09-15	69.10	69.30	67.80	68.00	569,196
2023-09-14	67.90	69.90	67.90	69.60	436,399
2023-09-13	68.50	69.00	67.60	68.20	1,174,891
2023-09-12	68.00	68.50	67.80	68.30	534,152
2023-09-11	67.50	68.20	67.00	67.80	638,428
2023-09-08	67.10	67.70	67.10	67.30	176,049
2023-09-07	67.40	67.80	67.40	67.60	211,689
2023-09-06	67.90	68.20	67.80	67.80	276,182
2023-09-05	66.20	68.20	66.20	67.30	284,104
2023-09-04	69.40	69.40	67.40	67.50	238,418
2023-09-01	69.80	69.80	67.50	67.80	449,566
2023-08-31	68.90	69.50	68.10	68.90	732,658
2023-08-30	67.90	68.90	66.70	68.40	597,874
2023-08-29	68.90	68.90	67.90	68.40	292,467
2023-08-28	67.60	67.60	67.60	67.60	0
2023-08-25	67.30	68.10	66.60	67.60	582,783
2023-08-24	68.40	70.30	67.70	67.80	524,952
2023-08-23	69.00	69.00	66.10	68.40	551,238
2023-08-22	68.80	68.80	66.10	66.60	365,446
2023-08-21	66.70	67.70	66.20	66.30	699,284
2023-08-18	67.50	67.70	66.10	67.00	842,362
2023-08-17	69.50	69.50	67.50	67.50	254,127
2023-08-16	67.00	68.80	67.00	68.60	444,984
2023-08-15	69.00	69.20	66.60	68.30	752,648
2023-08-14	70.90	70.90	69.00	70.00	474,784
2023-08-11	69.90	69.90	69.10	69.30	322,474
2023-08-10	69.80	71.60	69.80	71.10	407,498
2023-08-09	71.60	71.60	70.00	71.20	309,521
2023-08-08	69.00	70.40	69.00	70.40	375,758
2023-08-07	70.30	70.50	70.20	70.40	1,131,296
2023-08-04	70.10	70.60	69.70	70.50	685,621
2023-08-03	69.10	71.00	68.90	70.50	537,944
2023-08-02	70.00	71.40	70.00	70.20	508,460
2023-08-01	70.10	71.50	70.10	71.10	487,622
2023-07-31	71.00	71.40	70.10	70.60	350,663
2023-07-28	72.50	72.50	70.30	70.50	239,377
2023-07-27	72.00	72.10	71.00	71.10	769,942
2023-07-26	72.50	72.50	71.50	71.90	356,922
2023-07-25	74.60	74.60	73.00	73.30	418,453
2023-07-24	74.70	74.70	72.50	73.20	344,628
2023-07-21	74.30	74.30	73.20	73.30	475,512
2023-07-20	73.40	76.10	73.40	74.40	551,076
2023-07-19	71.50	74.00	71.50	74.00	936,612
2023-07-18	70.10	70.90	70.10	70.30	420,043
2023-07-17	70.30	70.70	69.80	69.80	438,777
2023-07-14	71.70	71.70	71.70	71.70	804,773
2023-07-13	71.00	71.70	70.40	71.70	240,753
2023-07-12	69.60	71.40	69.60	70.90	439,409
2023-07-11	70.00	70.00	68.10	69.10	478,083
2023-07-10	68.60	69.20	67.50	68.00	652,724
2023-07-07	69.20	69.20	68.00	68.70	537,315
2023-07-06	70.50	70.50	69.00	69.50	402,909
2023-07-05	70.10	71.90	69.60	71.30	819,700
2023-07-04	71.30	71.80	71.20	71.80	359,737
2023-07-03	71.00	71.30	70.20	71.20	443,075
2023-06-30	70.80	71.40	70.00	70.00	550,704
2023-06-29	71.10	71.10	70.70	71.00	322,864
2023-06-28	71.10	72.00	70.40	71.90	691,787
2023-06-27	71.20	71.20	69.80	69.80	361,653
2023-06-26	71.50	71.50	69.80	69.90	484,914
2023-06-23	73.30	73.30	69.50	70.10	2,133,974
2023-06-22	74.70	74.80	73.20	73.20	625,642
2023-06-21	74.00	76.00	74.00	75.50	584,873
2023-06-20	76.20	76.30	75.30	75.80	667,505
2023-06-19	76.10	76.10	75.10	75.40	650,601
2023-06-16	75.00	78.50	75.00	77.00	1,335,369
2023-06-15	75.70	76.40	75.20	75.60	1,827,660
2023-06-14	79.80	79.80	75.80	76.20	596,840
2023-06-13	79.30	79.80	76.50	76.70	831,449
2023-06-12	76.80	79.20	76.80	79.20	454,730
2023-06-09	79.80	79.80	77.80	78.40	831,425
2023-06-08	78.60	78.60	77.60	78.40	763,751
2023-06-07	78.20	78.30	77.30	77.30	339,568
2023-06-06	77.20	78.70	76.50	78.00	785,760
2023-06-05	79.40	79.50	78.30	78.70	297,442
2023-06-02	77.90	78.40	77.90	78.40	455,866
2023-06-01	75.00	76.30	74.70	75.80	478,193
2023-05-31	76.00	76.00	74.70	74.90	1,676,838
2023-05-30	77.50	77.60	76.40	76.70	877,221
2023-05-29	77.80	77.80	77.80	77.80	0
2023-05-26	79.90	80.00	77.60	77.80	1,050,774
2023-05-25	80.40	80.40	78.00	79.40	727,763
2023-05-24	77.50	80.00	77.50	78.80	750,802
2023-05-23	74.40	77.30	74.40	77.30	611,539
2023-05-22	75.30	75.50	74.80	75.20	1,385,398
2023-05-19	75.10	75.70	75.00	75.10	425,158
2023-05-18	77.10	77.70	74.50	74.70	1,209,781
2023-05-17	77.00	77.00	74.50	76.10	523,659
2023-05-16	77.20	77.20	75.00	76.40	577,462
2023-05-15	77.00	77.00	76.10	77.00	629,579
2023-05-12	75.40	75.80	75.20	75.30	426,611
2023-05-11	76.00	76.00	73.60	75.10	650,107
2023-05-10	74.90	74.90	73.90	74.20	389,053
2023-05-09	73.20	74.30	73.20	74.30	1,384,776
2023-05-08	75.10	75.10	75.10	75.10	0
2023-05-05	74.90	75.50	74.90	75.10	467,217
2023-05-04	74.70	74.80	74.30	74.30	683,050
2023-05-03	74.00	75.70	73.90	75.10	949,924
2023-05-02	77.20	77.20	74.80	75.80	290,852
2023-05-01	76.30	76.30	76.30	76.30	0
2023-04-28	75.50	77.10	75.50	76.30	682,827
2023-04-27	75.40	75.80	75.10	75.50	377,488
2023-04-26	74.00	76.40	74.00	76.00	1,025,815
2023-04-25	74.80	75.10	74.10	75.00	390,310
2023-04-24	75.30	76.30	75.20	76.00	763,233
2023-04-21	74.80	75.90	74.80	75.90	945,400
2023-04-20	76.00	76.00	74.20	74.60	439,852
2023-04-19	73.70	73.90	72.50	73.60	535,799
2023-04-18	75.50	75.70	74.40	74.50	479,700
2023-04-17	77.00	77.00	74.70	75.20	415,810
2023-04-14	75.10	77.00	74.80	77.00	930,259
2023-04-13	74.90	75.00	74.10	74.70	422,685
2023-04-12	73.70	75.20	73.30	75.20	908,199
2023-04-11	73.60	73.60	72.20	72.60	834,160
2023-04-10	72.90	72.90	72.90	72.90	0
2023-04-07	72.90	72.90	72.90	72.90	0
2023-04-06	73.50	73.50	70.90	72.90	486,124
2023-04-05	70.70	72.20	70.40	71.40	1,009,318
2023-04-04	70.90	71.60	70.90	71.50	777,514
2023-04-03	69.50	70.70	69.50	70.70	1,342,739
2023-03-31	68.70	69.70	68.70	69.30	939,896
2023-03-30	68.10	69.20	68.00	69.10	739,122
2023-03-29	67.10	67.90	66.50	66.90	1,005,010
2023-03-28	70.00	70.00	66.80	67.10	1,353,026
2023-03-27	70.90	70.90	70.10	70.10	614,793
2023-03-24	70.10	72.30	69.50	70.00	759,933
2023-03-23	71.80	71.80	70.60	71.20	680,357
2023-03-22	70.80	71.30	70.60	71.30	583,464
2023-03-21	72.20	74.00	71.90	71.90	833,159
2023-03-20	71.00	72.80	70.60	72.50	793,301
2023-03-17	72.60	72.70	71.20	71.40	1,312,098
2023-03-16	72.00	72.00	71.00	71.80	1,335,465
2023-03-15	71.80	72.50	71.50	72.00	530,960
2023-03-14	71.20	72.50	71.20	72.50	767,588
2023-03-13	71.00	71.00	69.00	70.50	698,952
2023-03-10	70.20	71.60	70.20	71.60	845,720
2023-03-09	74.00	74.00	70.60	71.60	1,488,673
2023-03-08	76.20	76.20	74.20	74.20	701,719
2023-03-07	76.00	76.40	75.90	76.40	298,759
2023-03-06	77.60	77.60	76.00	76.00	590,880
2023-03-03	76.60	77.00	76.40	76.40	463,383
2023-03-02	78.00	78.00	76.50	76.50	855,899
2023-03-01	78.00	78.00	76.70	77.00	396,829
2023-02-28	78.30	78.30	76.20	76.20	2,797,713
2023-02-27	77.80	77.80	77.00	77.10	461,277
2023-02-24	77.50	77.60	77.00	77.50	297,401
2023-02-23	77.00	77.40	76.60	77.00	1,593,296
2023-02-22	78.90	78.90	77.10	78.00	610,865
2023-02-21	78.10	78.40	77.60	77.90	979,087
2023-02-20	78.50	78.50	78.20	78.40	223,421
2023-02-17	78.40	78.40	78.00	78.00	291,812
2023-02-16	79.20	79.20	77.40	78.00	590,437
2023-02-15	79.20	79.20	78.30	78.30	407,562
2023-02-14	79.00	79.20	78.00	78.70	791,974
2023-02-13	78.40	78.40	78.20	78.20	338,742
2023-02-10	80.00	80.00	78.00	78.00	817,593
2023-02-09	80.00	80.00	78.70	78.70	2,584,623
2023-02-08	80.50	80.50	79.20	79.90	296,827
2023-02-07	79.60	79.70	78.50	79.00	561,603
2023-02-06	80.10	80.10	79.20	79.40	607,410
2023-02-03	80.40	81.20	80.40	80.90	415,900
2023-02-02	81.00	82.30	80.90	82.30	588,348
2023-02-01	78.80	80.60	78.10	80.50	667,074
2023-01-31	80.00	80.90	76.70	77.00	802,205
2023-01-30	80.10	80.40	80.00	80.40	114,350
2023-01-27	80.40	81.10	80.00	80.30	544,816
2023-01-26	81.00	83.00	81.00	81.80	649,594
2023-01-25	80.90	80.90	80.50	80.80	361,161
2023-01-24	80.90	81.60	80.50	81.60	328,976
2023-01-23	81.20	81.70	80.20	80.90	763,002
2023-01-20	81.20	81.20	80.50	81.10	662,522
2023-01-19	82.50	82.50	79.50	80.20	889,751
2023-01-18	82.00	82.80	81.10	81.10	793,686
2023-01-17	81.70	82.40	81.40	81.40	511,759
2023-01-16	81.50	82.80	81.50	82.10	414,522
2023-01-13	80.50	81.90	80.30	81.90	619,946
2023-01-12	79.00	81.00	79.00	81.00	428,474
2023-01-11	78.70	80.70	77.80	80.40	1,212,230
2023-01-10	79.10	79.50	77.10	78.00	506,004
2023-01-09	81.10	81.20	79.60	79.60	405,130
2023-01-06	80.80	81.80	80.30	80.30	277,765
2023-01-05	81.00	81.10	80.20	80.20	254,724
2023-01-04	81.30	81.70	80.70	81.40	544,056
2023-01-03	79.80	80.80	79.80	80.70	415,289
2023-01-02	79.90	79.90	79.90	79.90	0
2022-12-30	77.70	79.90	77.70	79.90	195,361
2022-12-29	78.00	79.70	77.80	79.50	245,750
2022-12-28	77.90	78.60	77.70	78.10	276,318
2022-12-27	77.50	77.50	77.50	77.50	0
2022-12-26	77.50	77.50	77.50	77.50	0
2022-12-23	77.90	77.90	76.60	77.50	229,228
2022-12-22	77.00	77.60	76.60	76.60	470,793
2022-12-21	74.70	76.90	74.70	76.70	409,043
2022-12-20	75.50	76.20	74.70	75.70	529,589
2022-12-19	78.10	78.70	75.90	76.20	815,274
2022-12-16	81.70	81.70	78.70	79.60	1,301,882
2022-12-15	82.90	82.90	81.70	81.90	362,932
2022-12-14	81.80	82.50	81.80	82.30	515,059
2022-12-13	82.90	83.50	82.70	82.80	337,833
2022-12-12	82.60	83.20	82.20	82.30	427,473
2022-12-09	82.00	83.00	81.90	82.90	549,113
2022-12-08	84.00	84.00	81.60	81.80	286,958
2022-12-07	85.00	85.00	82.60	82.70	507,943
2022-12-06	84.60	85.70	84.40	84.40	331,280
2022-12-05	85.00	86.10	84.40	85.10	404,576
2022-12-02	86.30	87.30	84.00	84.60	978,087
2022-12-01	89.00	89.00	86.50	86.70	296,025
2022-11-30	86.30	87.00	85.60	87.00	736,302
2022-11-29	87.60	87.60	86.10	86.10	237,847
2022-11-28	88.00	88.00	86.60	86.90	315,819
2022-11-25	87.80	88.10	86.80	88.10	372,000
2022-11-24	88.40	88.50	87.30	87.90	278,728
2022-11-23	86.30	87.80	86.30	87.80	354,855
2022-11-22	87.10	87.90	86.90	87.70	170,078
2022-11-21	85.60	88.00	85.60	87.80	368,155
2022-11-18	83.80	85.60	83.80	85.60	314,550
2022-11-17	84.60	84.60	83.90	84.30	620,428
2022-11-16	84.30	84.40	83.40	84.00	420,251
2022-11-15	85.10	86.20	85.10	85.50	642,430
2022-11-14	88.30	88.30	84.50	85.90	561,826
2022-11-11	88.10	88.50	87.00	87.30	553,423
2022-11-10	86.40	89.70	86.40	89.00	525,270
2022-11-09	87.00	87.20	86.40	86.50	747,686
2022-11-08	86.70	86.90	85.40	86.40	485,976
2022-11-07	86.70	88.20	86.70	87.40	468,325
2022-11-04	86.40	88.40	86.40	86.90	355,014
2022-11-03	87.20	87.20	85.80	85.80	431,436
2022-11-02	87.70	90.00	87.10	89.90	517,604
2022-11-01	86.70	88.40	86.20	87.50	265,448
2022-10-31	84.70	86.30	84.70	86.00	369,500
2022-10-28	85.60	86.40	85.40	86.40	437,078
2022-10-27	86.20	86.20	84.70	85.40	395,962
2022-10-26	85.90	87.80	84.70	84.80	634,479
2022-10-25	79.80	86.00	79.80	85.70	727,473
2022-10-24	79.40	80.30	78.10	79.30	333,589
2022-10-21	78.50	78.50	78.10	78.20	143,137
2022-10-20	76.60	78.30	75.50	78.30	504,852
2022-10-19	76.00	77.10	75.40	76.10	615,081
2022-10-18	78.70	78.70	77.10	77.10	522,041
2022-10-17	76.80	79.00	75.80	78.10	769,935
2022-10-14	77.00	77.20	75.60	76.70	627,568
2022-10-13	75.40	78.00	74.30	75.60	456,320
2022-10-12	74.20	75.20	72.50	75.20	592,025
2022-10-11	78.10	78.10	74.50	75.50	402,769
2022-10-10	78.00	78.00	76.20	76.90	191,679
2022-10-07	76.20	79.00	76.20	79.00	519,775
2022-10-06	77.00	78.40	77.00	78.20	499,324
2022-10-05	81.10	81.10	76.60	78.00	2,118,269
2022-10-04	84.70	84.70	82.10	82.10	748,465
2022-10-03	86.50	86.50	82.70	84.60	1,360,176
2022-09-30	77.80	86.30	77.80	85.40	2,924,432
2022-09-29	74.30	77.50	74.10	75.90	1,100,191
2022-09-28	72.10	76.30	69.40	76.30	1,515,430
2022-09-27	78.60	80.20	72.00	72.00	977,049
2022-09-26	82.10	82.40	79.20	79.30	703,845
2022-09-23	83.70	84.20	83.00	83.00	586,436
2022-09-22	85.60	86.30	85.60	85.90	649,824
2022-09-21	86.30	86.40	85.70	86.00	531,617
2022-09-20	89.00	89.00	84.50	85.30	833,019
2022-09-19	88.00	88.00	88.00	88.00	0
2022-09-16	86.90	88.60	86.20	88.00	1,205,640
2022-09-15	85.80	87.20	85.30	86.90	945,012
2022-09-14	83.00	85.60	83.00	85.60	804,594
2022-09-13	83.90	86.00	83.90	84.60	776,060
2022-09-12	83.00	84.30	82.60	83.90	894,932
2022-09-09	82.50	83.20	82.50	82.90	388,491
2022-09-08	83.10	83.60	82.10	82.10	657,297
2022-09-07	86.10	86.20	83.10	83.10	831,539
2022-09-06	87.20	87.40	86.00	86.00	340,641
2022-09-05	88.00	88.00	86.20	87.10	308,937
2022-09-02	87.10	88.20	86.60	88.20	10,083,453
2022-09-01	90.60	90.60	86.80	86.80	804,083
2022-08-31	90.00	90.80	89.20	90.50	1,824,321
2022-08-30	92.00	92.00	90.00	90.10	518,510
2022-08-29	90.90	90.90	90.90	90.90	0
2022-08-26	90.20	91.70	90.20	90.90	397,268
2022-08-25	91.00	91.60	90.20	90.40	742,095
2022-08-24	93.00	93.00	90.00	90.60	1,407,726
2022-08-23	93.10	93.80	92.90	93.00	935,687
2022-08-22	93.00	93.60	92.30	92.80	552,530
2022-08-19	92.50	93.30	92.50	93.30	562,532
2022-08-18	91.70	93.20	91.70	92.90	306,228
2022-08-17	92.40	92.90	91.80	91.80	632,247
2022-08-16	92.30	93.70	92.30	93.30	568,413
2022-08-15	92.20	93.00	92.20	92.60	454,998
2022-08-12	92.30	92.90	90.90	90.90	500,615
2022-08-11	93.50	94.30	92.20	92.20	288,099
2022-08-10	92.50	94.00	91.40	93.20	741,296
2022-08-09	91.40	92.60	91.00	92.60	850,238
2022-08-08	90.00	91.40	90.00	90.40	440,968
2022-08-05	89.00	91.60	89.00	91.30	389,659
2022-08-04	90.80	91.60	89.40	89.80	614,749
2022-08-03	89.30	91.30	89.30	91.30	337,381
2022-08-02	91.50	91.50	89.30	91.10	365,249
2022-08-01	92.30	92.80	91.70	91.70	526,218
2022-07-29	92.50	93.10	92.30	92.40	499,557
2022-07-28	93.30	93.30	91.10	91.70	448,704
2022-07-27	92.20	93.00	91.90	91.90	517,613
2022-07-26	92.00	92.20	91.40	91.50	452,967
2022-07-25	90.40	91.90	90.30	91.30	1,228,106
2022-07-22	89.00	90.90	89.00	90.20	532,588
2022-07-21	87.50	88.80	87.50	88.70	643,109
2022-07-20	88.30	89.60	87.90	87.90	557,522
2022-07-19	87.40	89.00	86.20	88.90	1,162,138
2022-07-18	86.30	87.20	86.30	87.20	402,116
2022-07-15	84.00	86.70	84.00	86.40	1,267,280
2022-07-14	87.00	87.00	83.40	83.50	607,515
2022-07-13	87.50	87.50	85.50	85.80	801,527
2022-07-12	87.00	87.50	86.80	86.80	467,101
2022-07-11	86.70	87.60	86.70	87.10	529,012
2022-07-08	86.80	87.70	86.10	87.40	671,500
2022-07-07	85.50	87.70	85.50	87.60	611,841
2022-07-06	85.80	87.40	84.90	84.90	713,373
2022-07-05	85.40	85.60	84.30	85.00	664,328
2022-07-04	87.00	87.20	85.40	85.40	447,543
2022-07-01	91.00	91.00	87.20	87.20	587,062
2022-06-30	90.70	90.70	88.40	88.60	877,913
2022-06-29	93.40	93.40	91.70	91.70	619,969
2022-06-28	92.70	93.50	92.70	93.50	506,357
2022-06-27	93.40	93.60	91.60	92.00	782,178
2022-06-24	91.10	92.40	91.10	92.10	366,170
2022-06-23	93.60	93.60	90.30	90.30	475,904
2022-06-22	92.00	93.80	92.00	92.40	1,834,128
2022-06-21	94.10	95.40	93.40	93.90	869,328
2022-06-20	93.40	95.00	93.40	94.10	437,824
2022-06-17	95.00	95.00	92.60	92.60	2,010,165
2022-06-16	93.90	94.50	93.70	94.00	559,980
2022-06-15	94.50	96.10	94.00	94.70	756,303
2022-06-14	94.60	95.30	94.10	94.70	586,034
2022-06-13	97.60	97.70	93.90	94.40	1,312,557
2022-06-10	99.80	100.00	97.40	99.20	435,830
2022-06-09	98.40	100.20	97.70	99.70	568,856
2022-06-08	99.00	99.00	98.40	98.40	411,940
2022-06-07	100.00	100.00	98.30	98.60	6,847,509
2022-06-06	99.20	99.80	98.40	99.00	595,567
2022-06-03	97.70	97.70	97.70	97.70	0
2022-06-02	97.70	97.70	97.70	97.70	0
2022-06-01	98.30	99.00	97.70	97.70	674,386
2022-05-31	98.50	98.50	97.20	98.50	911,178
2022-05-30	96.90	98.50	96.90	98.50	657,830
2022-05-27	96.10	96.50	94.80	96.50	963,145
2022-05-26	95.50	98.80	95.00	96.10	1,093,258
2022-05-25	94.20	94.60	93.50	94.60	820,390
2022-05-24	94.80	94.90	93.20	93.20	1,051,929
2022-05-23	94.50	95.30	94.20	95.30	488,014
2022-05-20	95.00	96.50	94.50	94.50	1,017,819
2022-05-19	93.90	94.80	93.70	94.10	916,644
2022-05-18	93.70	95.00	93.70	94.20	507,659
2022-05-17	94.30	94.60	93.60	94.20	533,382
2022-05-16	93.90	94.70	93.70	94.20	1,444,147
2022-05-13	94.50	95.30	94.20	94.30	686,867
2022-05-12	94.60	95.20	94.10	95.00	401,202
2022-05-11	96.00	96.80	95.50	95.50	974,121
2022-05-10	95.60	96.30	95.40	95.40	464,857
2022-05-09	95.50	96.20	95.00	95.30	904,726
2022-05-06	97.80	97.80	95.00	95.00	925,046
2022-05-05	98.00	99.00	97.60	97.60	674,891
2022-05-04	97.90	99.00	97.60	97.60	491,145
2022-05-03	102.00	102.00	97.10	97.10	807,995
2022-05-02	101.60	101.60	101.60	101.60	0
2022-04-29	101.80	103.60	101.60	101.60	499,373
2022-04-28	101.60	103.20	101.60	102.60	1,602,061
2022-04-27	99.30	102.00	99.30	101.20	997,973
2022-04-26	98.00	100.00	98.00	99.90	676,024
2022-04-25	98.10	98.70	97.00	98.20	475,160
2022-04-22	99.20	100.40	99.20	99.50	506,739
2022-04-21	100.80	101.80	100.00	100.20	1,272,499
2022-04-20	101.00	102.00	99.70	99.70	1,427,303
2022-04-19	102.80	102.80	101.00	101.00	800,517
2022-04-18	101.80	101.80	101.80	101.80	0
2022-04-15	101.80	101.80	101.80	101.80	0
2022-04-14	99.50	102.40	99.50	101.80	628,261
2022-04-13	99.90	100.60	99.30	100.60	602,410
2022-04-12	99.80	100.20	98.90	99.40	548,986
2022-04-11	99.70	101.00	99.70	101.00	385,879
2022-04-08	99.10	101.00	99.10	101.00	418,491
2022-04-07	100.00	100.00	99.00	99.50	364,983
2022-04-06	98.90	99.90	98.70	99.00	681,454
2022-04-05	99.50	99.60	98.30	99.00	480,577
2022-04-04	98.50	99.30	97.80	98.60	522,428
2022-04-01	100.00	100.00	97.80	98.30	699,067
2022-03-31	99.30	99.80	98.30	98.30	636,545
2022-03-30	99.50	99.90	97.90	98.50	1,546,025
2022-03-29	97.70	99.60	97.70	99.50	943,024
2022-03-28	97.30	98.60	96.90	97.60	865,040
2022-03-25	97.50	97.50	96.40	96.50	634,413
2022-03-24	96.70	97.70	96.70	97.00	2,062,091
2022-03-23	97.30	98.40	96.40	96.50	1,202,753
2022-03-22	96.90	99.30	96.80	98.10	629,021
2022-03-21	96.20	96.90	95.10	96.50	592,082
2022-03-18	95.00	95.90	94.80	95.50	864,931
2022-03-17	96.90	96.90	94.70	95.70	832,471
2022-03-16	96.60	97.70	94.90	95.00	1,066,763
2022-03-15	95.00	95.70	94.30	95.20	653,876
2022-03-14	94.40	96.20	94.00	95.80	387,622
2022-03-11	96.00	96.50	94.10	94.30	1,080,640
2022-03-10	94.10	94.80	93.40	94.40	484,310
2022-03-09	94.70	96.00	93.50	94.80	589,966
2022-03-08	91.30	93.40	91.30	92.60	519,848
2022-03-07	93.10	93.10	87.50	90.60	883,155
2022-03-04	94.60	94.80	92.20	92.40	439,265
2022-03-03	98.00	98.10	95.00	95.80	670,102
2022-03-02	96.70	99.00	95.80	97.80	634,421
2022-03-01	100.00	100.00	96.80	96.80	763,250
2022-02-28	98.40	99.10	98.00	98.40	481,591
2022-02-25	96.20	100.00	95.40	100.00	490,564
2022-02-24	97.80	98.30	94.70	94.70	359,290
2022-02-23	98.80	99.30	97.80	99.30	554,537
2022-02-22	97.90	99.20	97.00	97.00	454,397
2022-02-21	100.60	100.80	98.40	98.90	830,461
2022-02-18	102.00	102.00	100.60	101.00	341,972
2022-02-17	102.00	102.80	101.00	101.00	735,478
2022-02-16	100.80	102.00	100.80	101.40	449,122
2022-02-15	102.20	102.40	100.80	101.60	1,549,828
2022-02-14	103.20	103.20	102.00	102.20	645,108
2022-02-11	103.00	104.00	102.00	103.60	814,428
2022-02-10	103.20	103.40	102.80	103.40	481,927
2022-02-09	101.80	103.20	101.80	103.20	342,273
2022-02-08	101.00	101.60	99.20	101.00	853,288
2022-02-07	102.20	102.20	101.00	101.00	583,080
2022-02-04	102.00	102.60	102.00	102.60	1,094,128
2022-02-03	101.40	101.60	100.40	101.60	779,909
2022-02-02	102.60	103.00	101.60	102.00	2,829,561
2022-02-01	103.60	104.20	101.40	102.00	2,092,200
2022-01-31	106.00	106.60	103.20	103.20	1,794,525
2022-01-28	106.40	107.00	106.00	106.00	1,126,391
2022-01-27	103.80	106.00	103.80	106.00	703,310
2022-01-26	103.20	106.00	103.20	104.60	910,887
2022-01-25	103.20	106.00	103.20	106.00	2,491,424
2022-01-24	102.80	104.40	102.80	103.60	704,097
2022-01-21	103.60	103.80	102.80	103.80	653,271
2022-01-20	103.00	104.80	103.00	103.60	1,174,920
2022-01-19	103.20	103.60	103.00	103.00	270,387
2022-01-18	103.20	103.60	102.80	103.60	901,607
2022-01-17	103.20	103.80	103.20	103.60	866,764
2022-01-14	103.60	104.40	103.00	103.60	905,119
2022-01-13	104.20	104.80	104.20	104.40	652,736
2022-01-12	104.20	105.00	104.00	105.00	562,759
2022-01-11	105.80	105.80	104.20	104.40	2,155,612
2022-01-10	105.20	106.40	105.20	106.00	2,057,038
2022-01-07	103.20	105.40	102.20	105.20	1,355,103
2022-01-06	101.80	103.40	101.80	102.60	761,694
2022-01-05	101.80	102.20	101.20	101.80	420,938
2022-01-04	101.00	102.40	101.00	102.40	315,862
2022-01-03	102.00	102.00	102.00	102.00	0
2021-12-31	101.40	102.00	100.80	102.00	124,169
2021-12-30	101.40	102.00	100.40	101.40	353,330
2021-12-29	101.20	102.00	101.00	102.00	509,583
2021-12-28	100.60	100.60	100.60	100.60	0
2021-12-27	100.60	100.60	100.60	100.60	0
2021-12-24	100.60	100.60	100.60	100.60	165,361
2021-12-23	100.80	101.60	100.80	101.00	523,378
2021-12-22	100.00	101.00	100.00	100.20	265,568
2021-12-21	98.20	100.40	98.20	99.80	597,302
2021-12-20	98.80	99.10	98.30	98.30	424,748
2021-12-17	99.30	100.00	99.30	100.00	731,636
2021-12-16	99.60	99.60	98.90	98.90	323,013
2021-12-15	99.00	99.10	98.00	99.10	1,146,588
2021-12-14	99.40	99.80	97.50	97.50	505,383
2021-12-13	99.90	99.90	99.00	99.00	374,217
2021-12-10	100.20	100.20	99.00	99.70	544,140
2021-12-09	99.60	100.20	99.60	100.00	1,598,192
2021-12-08	99.50	99.60	99.20	99.60	780,303
2021-12-07	99.40	100.00	99.20	100.00	440,589
2021-12-06	99.50	99.50	98.60	99.20	280,751
2021-12-03	99.40	99.40	98.50	98.50	482,313
2021-12-02	99.50	99.50	98.90	99.00	332,166
2021-12-01	99.50	100.00	99.50	99.80	469,532
2021-11-30	99.50	100.20	99.30	99.70	964,195
2021-11-29	99.60	100.00	99.40	99.40	387,868
2021-11-26	99.20	99.90	97.60	99.40	1,469,735
2021-11-25	97.80	99.60	97.80	99.20	620,770
2021-11-24	98.90	98.90	97.90	98.40	1,661,282
2021-11-23	98.60	98.60	97.80	97.80	724,130
2021-11-22	96.00	99.50	96.00	98.90	221,684
2021-11-19	99.30	99.30	98.40	98.60	541,900
2021-11-18	98.10	99.80	98.10	99.50	1,215,272
2021-11-17	99.50	99.90	98.20	98.50	734,368
2021-11-16	98.90	100.20	98.90	99.80	2,584,773
2021-11-15	98.40	99.00	98.30	98.60	1,105,046
2021-11-12	98.90	99.20	98.30	98.70	462,769
2021-11-11	99.60	99.90	99.00	99.00	1,144,629
2021-11-10	98.20	99.90	98.20	99.50	1,980,878
2021-11-09	99.20	100.20	97.20	97.20	790,678
2021-11-08	98.00	99.00	98.00	99.00	714,138
2021-11-05	97.30	97.30	96.10	97.20	534,150
2021-11-04	94.60	97.50	94.60	96.60	875,928
2021-11-03	96.80	96.80	95.00	95.10	672,201
2021-11-02	97.50	97.50	96.00	96.00	756,134
2021-11-01	98.50	98.50	96.50	96.80	830,260
2021-10-29	99.30	99.70	97.10	97.10	621,022
2021-10-28	100.20	100.40	99.80	100.40	760,183
2021-10-27	99.50	100.60	99.40	99.40	458,905
2021-10-26	100.40	100.40	99.70	99.80	335,831
2021-10-25	100.00	100.20	99.30	99.80	261,668
2021-10-22	98.80	99.90	98.80	99.50	616,068
2021-10-21	98.70	98.90	98.20	98.90	322,308
2021-10-20	98.70	98.70	97.50	98.00	424,210
2021-10-19	98.00	99.00	97.90	99.00	485,374
2021-10-18	98.20	98.80	98.00	98.60	504,949
2021-10-15	97.70	98.20	97.50	98.10	650,088
2021-10-14	97.80	97.80	96.40	96.90	300,982
2021-10-13	96.70	97.70	95.80	97.40	526,547
2021-10-12	96.50	98.30	95.10	97.00	656,634
2021-10-11	94.00	96.40	93.40	96.40	495,760
2021-10-08	95.20	95.70	94.40	95.00	332,725
2021-10-07	94.60	94.60	94.40	94.50	620,054
2021-10-06	95.50	95.50	93.10	93.10	380,673
2021-10-05	95.00	95.50	94.00	94.00	352,162
2021-10-04	94.70	95.50	94.60	94.60	305,189
2021-10-01	95.00	95.00	94.00	94.30	640,861
2021-09-30	96.50	96.50	95.00	95.00	639,830
2021-09-29	95.10	95.60	95.00	95.40	269,343
2021-09-28	96.00	96.30	95.00	95.70	288,722
2021-09-27	95.30	97.00	95.30	96.40	479,617
2021-09-24	96.10	96.30	95.60	95.70	173,571
2021-09-23	94.50	96.60	94.50	96.00	730,919
2021-09-22	93.40	95.60	93.40	94.90	657,239
2021-09-21	94.00	94.10	93.40	93.50	511,858
2021-09-20	95.30	96.30	93.10	93.20	485,202
2021-09-17	95.00	96.20	95.00	96.20	832,052
2021-09-16	95.80	96.50	95.00	95.00	671,112
2021-09-15	94.10	95.00	94.10	95.00	335,442
2021-09-14	94.50	94.60	94.40	94.60	487,142
2021-09-13	94.00	94.70	94.00	94.50	300,005
2021-09-10	94.10	94.80	93.80	93.80	304,260
2021-09-09	94.50	94.60	93.30	93.80	723,290
2021-09-08	95.00	95.30	92.50	92.50	565,544
2021-09-07	97.00	97.00	95.00	95.00	423,211
2021-09-06	97.00	97.00	95.50	95.50	428,212
2021-09-03	96.90	97.60	94.00	94.00	396,770
2021-09-02	98.50	98.50	96.80	97.60	447,982
2021-09-01	97.40	98.70	97.40	98.70	514,715
2021-08-31	97.80	99.00	97.50	99.00	587,417
2021-08-30	97.10	97.10	97.10	97.10	0
2021-08-27	97.50	97.90	96.50	97.10	2,388,839
2021-08-26	96.90	97.50	96.90	97.50	752,278
2021-08-25	95.50	97.50	95.50	97.50	1,207,448
2021-08-24	95.30	95.70	94.90	95.70	545,292
2021-08-23	95.50	95.60	95.00	95.20	390,268
2021-08-20	96.10	96.40	96.00	96.00	599,591
2021-08-19	95.90	97.00	95.10	96.10	797,307
2021-08-18	97.60	97.60	96.10	96.80	2,972,043
2021-08-17	98.00	98.00	97.50	97.50	487,412
2021-08-16	98.20	98.50	97.00	98.50	416,358
2021-08-13	95.80	98.00	95.80	97.70	515,653
2021-08-12	95.10	96.00	95.10	95.70	482,237
2021-08-11	95.50	96.00	95.10	95.10	859,619
2021-08-10	95.30	95.80	95.10	95.60	1,363,412
2021-08-09	95.20	95.90	95.00	95.40	684,989
2021-08-06	95.30	96.10	95.30	95.40	430,136
2021-08-05	95.60	96.10	95.60	96.10	394,888
2021-08-04	93.00	96.10	93.00	95.90	918,976
2021-08-03	92.00	92.50	92.00	92.00	543,653
2021-08-02	91.90	92.40	91.90	91.90	274,943
2021-07-30	91.10	92.10	91.10	92.10	445,404
2021-07-29	89.90	91.30	89.90	91.30	434,017
2021-07-28	89.70	92.10	89.70	90.60	594,065
2021-07-27	89.80	90.90	89.80	90.90	573,614
2021-07-26	89.60	90.60	89.60	90.00	660,952
2021-07-23	89.90	90.40	89.90	90.10	515,266
2021-07-22	88.80	89.50	88.00	88.00	489,019
2021-07-21	87.60	89.80	87.60	88.60	493,890
2021-07-20	88.40	88.40	87.20	88.00	567,926
2021-07-19	89.60	89.60	87.40	87.40	616,099
2021-07-16	90.30	90.30	89.70	89.70	955,908
2021-07-15	90.20	90.50	90.00	90.00	743,872
2021-07-14	92.30	92.90	90.20	90.20	870,837
2021-07-13	93.70	93.70	92.70	92.80	441,520
2021-07-12	92.80	93.80	92.60	93.70	916,926
2021-07-09	90.20	93.80	89.80	93.80	1,725,650
2021-07-08	89.90	90.30	88.70	90.30	1,870,331
2021-07-07	89.10	90.30	89.10	90.30	904,780
2021-07-06	88.00	89.50	88.00	89.50	571,259
2021-07-05	88.40	88.90	87.90	88.80	583,213
2021-07-02	89.00	89.00	87.00	87.50	490,905
2021-07-01	87.50	87.70	87.00	87.70	424,403
2021-06-30	87.10	88.30	87.00	87.00	624,011
2021-06-29	89.00	89.00	87.00	87.80	429,381
2021-06-28	88.20	88.20	87.00	87.00	441,992
2021-06-25	88.40	88.50	87.80	88.50	367,745
2021-06-24	87.30	87.40	86.70	87.30	801,569
2021-06-23	87.40	87.40	86.60	87.20	1,407,906
2021-06-22	88.70	88.70	87.10	87.30	805,751
2021-06-21	89.10	89.10	87.20	87.40	738,115
2021-06-18	88.00	88.50	87.80	88.50	1,349,822
2021-06-17	87.70	87.70	87.70	87.70	286,293
2021-06-16	89.50	89.50	88.00	88.40	633,605
2021-06-15	89.60	91.00	89.30	89.80	800,394
2021-06-14	89.40	89.60	89.00	89.50	374,956
2021-06-11	88.70	89.20	87.70	88.90	571,693
2021-06-10	89.30	89.30	88.30	88.60	429,481
2021-06-09	89.90	89.90	88.90	89.60	503,951
2021-06-08	88.80	90.20	88.60	89.60	1,563,318
2021-06-07	89.00	89.10	88.10	89.00	592,124
2021-06-04	88.70	89.30	88.10	88.70	401,156
2021-06-03	87.50	88.90	87.50	88.10	683,802
2021-06-02	86.90	87.50	86.50	87.50	1,569,804
2021-06-01	87.00	87.00	85.50	85.50	1,142,106
2021-05-28	86.80	86.80	85.50	85.80	678,922
2021-05-27	84.70	87.00	84.70	86.50	1,335,557
2021-05-26	80.70	84.90	80.70	84.30	1,329,781
2021-05-25	84.00	84.00	79.60	79.80	2,462,241
2021-05-24	83.80	84.00	82.40	83.20	1,005,083
2021-05-21	84.50	85.00	83.50	83.50	734,405
2021-05-20	85.50	86.00	84.50	84.50	693,420
2021-05-19	85.80	86.00	85.00	85.10	967,291
2021-05-18	86.20	86.50	86.20	86.40	498,072
2021-05-17	86.40	86.50	86.10	86.30	827,866
2021-05-14	85.80	86.00	85.00	85.50	1,344,241
2021-05-13	85.20	85.60	84.00	84.80	4,222,771
2021-05-12	86.40	86.50	85.50	86.10	3,328,058
2021-05-11	88.50	88.70	85.80	85.80	960,207
2021-05-10	89.00	89.30	88.50	88.60	593,199
2021-05-07	89.30	89.30	88.30	88.80	689,259
2021-05-06	89.60	89.60	88.90	89.20	552,863
2021-05-05	89.00	90.10	88.50	89.00	658,558
2021-05-04	90.70	91.10	89.10	89.10	623,717
2021-04-30	91.40	91.80	90.70	90.90	949,934
2021-04-29	91.30	91.90	91.00	91.40	437,538
2021-04-28	90.00	92.00	90.00	91.50	554,356
2021-04-27	89.50	92.00	89.50	92.00	1,278,064
2021-04-26	90.70	91.40	90.40	91.40	236,113
2021-04-23	90.50	90.80	90.10	90.80	431,504
2021-04-22	90.30	91.00	89.20	91.00	736,187
2021-04-21	89.50	91.00	89.10	91.00	693,437
2021-04-20	90.30	91.20	89.70	90.00	559,234
2021-04-19	91.20	91.70	89.80	91.00	449,369
2021-04-16	91.00	92.00	89.70	90.00	2,915,815
2021-04-15	91.00	91.20	90.50	91.10	531,795
2021-04-14	90.90	90.90	90.20	90.90	291,063
2021-04-13	89.90	91.00	88.70	90.90	1,077,053
2021-04-12	91.00	91.10	88.30	88.60	621,341
2021-04-09	89.10	92.00	89.10	92.00	1,070,624
2021-04-08	89.50	90.60	88.40	90.60	918,379
2021-04-07	88.20	90.00	87.30	90.00	1,677,981
2021-04-06	86.80	88.40	86.20	88.00	1,013,274
2021-04-01	85.10	87.40	85.10	86.80	687,376
2021-03-31	87.00	88.40	85.10	85.80	1,001,398
2021-03-30	88.70	89.40	87.60	87.60	1,080,860
2021-03-29	89.90	90.00	89.00	89.40	441,900
2021-03-26	88.10	90.00	88.00	89.80	677,727
2021-03-25	88.50	89.50	87.60	88.40	1,875,442
2021-03-24	89.30	89.30	88.50	88.80	504,013
2021-03-23	88.30	88.80	88.00	88.70	535,455
2021-03-22	89.30	89.30	87.80	88.30	866,059
2021-03-19	89.90	89.90	87.20	87.20	1,973,193
2021-03-18	88.60	90.00	88.50	88.50	677,020
2021-03-17	90.00	90.00	88.30	88.30	1,225,268
2021-03-16	89.50	90.00	88.40	88.80	1,449,707
2021-03-15	88.90	89.30	88.60	89.00	1,360,049
2021-03-12	86.70	89.20	86.70	89.20	645,565
2021-03-11	86.60	88.50	86.60	88.00	1,238,465
2021-03-10	87.00	87.20	86.50	87.20	780,073
2021-03-09	88.00	88.00	86.30	86.50	862,784
2021-03-08	87.80	87.80	86.30	86.30	662,868
2021-03-05	86.70	87.00	86.30	86.30	1,747,847
2021-03-04	87.20	87.80	86.40	86.50	783,199
2021-03-03	88.90	89.40	86.90	87.30	1,219,886
2021-03-02	88.20	88.40	87.50	87.80	642,547
2021-03-01	86.10	89.10	86.10	87.90	698,940
2021-02-26	86.20	88.20	86.10	87.90	1,843,765
2021-02-25	86.50	88.00	86.50	87.00	943,491
2021-02-24	86.50	86.90	86.20	86.50	1,422,971
2021-02-23	87.70	88.30	86.50	87.00	1,507,253
2021-02-22	86.90	87.50	86.60	87.00	1,064,960
2021-02-19	86.50	87.40	86.50	87.00	707,756
2021-02-18	89.30	89.30	86.50	87.00	1,281,300
2021-02-17	86.50	88.60	86.50	86.70	1,939,638
2021-02-16	86.10	87.20	86.00	87.20	4,305,785
2021-02-15	87.00	87.00	85.10	86.00	868,476
2021-02-12	86.40	87.10	85.10	86.00	819,761
2021-02-11	85.40	86.50	85.00	86.50	664,175
2021-02-10	85.70	85.80	84.60	85.00	569,674
2021-02-09	85.10	85.80	84.30	85.80	1,716,138
2021-02-08	85.10	85.70	85.00	85.50	590,992
2021-02-05	85.00	85.50	85.00	85.50	520,612
2021-02-04	83.40	85.20	83.40	84.70	1,111,698
2021-02-03	84.70	85.40	83.50	85.40	890,833
2021-02-02	80.00	84.90	80.00	84.80	1,329,822
2021-02-01	81.80	84.20	81.80	83.00	754,488
2021-01-29	81.50	82.50	80.50	82.50	2,438,746
2021-01-28	80.00	81.90	79.30	81.50	1,163,123
2021-01-27	80.00	80.00	78.70	79.30	630,301
2021-01-26	81.80	81.80	78.60	78.80	876,967
2021-01-25	81.40	81.40	80.40	81.00	392,700
2021-01-22	82.70	82.70	81.80	82.30	1,089,628
2021-01-21	82.90	82.90	80.70	81.70	721,281
2021-01-20	82.90	82.90	82.20	82.20	1,429,106
2021-01-19	81.50	82.90	81.50	82.80	723,204
2021-01-18	80.20	81.80	80.20	81.80	595,177
2021-01-15	81.20	81.20	79.30	81.00	659,719
2021-01-14	78.90	81.40	78.90	81.20	396,990
2021-01-13	77.00	79.30	77.00	77.90	487,326
2021-01-12	77.60	79.00	76.20	77.30	820,588
2021-01-11	79.20	79.20	77.00	77.60	1,427,926
2021-01-08	76.10	78.00	75.70	77.60	781,254
2021-01-07	76.80	78.30	76.50	77.00	413,695
2021-01-06	76.50	77.00	76.00	76.70	1,397,889
2021-01-05	74.00	77.80	74.00	77.00	696,492
2021-01-04	77.60	78.30	76.10	76.30	535,340
2020-12-31	76.20	76.50	74.60	75.10	255,582
2020-12-30	78.00	79.10	76.00	77.60	487,011
2020-12-29	76.60	78.00	74.90	77.90	811,590
2020-12-24	74.30	74.30	73.00	73.00	109,518
2020-12-23	72.10	74.20	72.10	73.60	430,148
2020-12-22	74.00	74.00	73.00	73.00	765,118
2020-12-21	73.90	75.00	73.00	74.20	463,245
2020-12-18	76.40	76.70	75.10	75.40	1,418,170
2020-12-17	76.30	76.40	74.00	76.00	617,619
2020-12-16	75.70	76.30	74.60	76.20	440,361
2020-12-15	74.00	76.00	73.70	76.00	469,827
2020-12-14	74.70	75.20	73.40	73.50	485,284
2020-12-11	76.40	76.40	73.00	74.30	1,016,049
2020-12-10	76.00	76.50	75.30	75.30	607,769
2020-12-09	77.40	77.50	75.50	75.50	502,333
2020-12-08	77.50	78.60	77.50	77.50	370,559
2020-12-07	78.40	79.00	77.50	77.90	474,659
2020-12-04	76.00	80.40	76.00	79.50	1,047,167
2020-12-03	76.90	77.00	75.60	76.90	1,034,518
2020-12-02	75.70	77.00	75.30	76.00	981,383
2020-12-01	73.50	76.90	73.50	76.60	1,182,141
2020-11-30	71.10	74.50	71.10	74.40	1,903,310
2020-11-27	72.10	72.30	68.50	71.30	1,371,341
2020-11-26	73.70	73.80	71.80	72.00	965,571
2020-11-25	76.90	76.90	72.00	73.30	1,092,818
2020-11-24	74.00	75.90	74.00	74.60	834,486
2020-11-23	75.00	76.60	75.00	76.00	619,013
2020-11-20	73.20	74.80	73.00	74.80	751,090
2020-11-19	73.80	74.30	73.30	73.40	589,282
2020-11-18	75.20	76.10	74.10	74.50	8,202,356
2020-11-17	76.00	76.00	74.60	75.90	836,414
2020-11-16	73.30	75.30	73.10	74.70	1,369,697
2020-11-13	74.00	74.00	73.00	73.40	1,416,542
2020-11-12	73.50	73.70	72.40	73.10	1,059,143
2020-11-11	72.50	73.50	72.50	72.70	712,082
2020-11-10	70.10	72.60	69.90	72.60	593,086
2020-11-09	66.60	72.00	65.80	70.30	894,466
2020-11-06	65.00	66.00	64.40	65.00	657,280
2020-11-05	64.60	64.70	63.30	64.70	693,388
2020-11-04	63.10	64.70	63.10	63.60	638,097
2020-11-03	60.50	62.80	60.50	62.50	853,053
2020-11-02	61.30	62.30	59.10	60.10	705,640
2020-10-30	60.80	62.50	60.80	62.30	533,518
2020-10-29	60.70	62.30	60.60	61.70	340,934
2020-10-28	61.50	61.70	59.20	59.50	509,123
2020-10-27	62.00	63.00	62.00	62.20	957,159
2020-10-26	62.00	62.00	60.60	61.40	1,278,657
2020-10-23	60.80	61.00	60.40	60.40	809,586
2020-10-22	59.80	60.50	59.20	59.80	991,150
2020-10-21	61.10	61.40	59.90	60.30	1,029,407
2020-10-20	61.30	62.10	59.70	60.60	928,517
2020-10-16	62.90	63.60	62.30	62.40	808,546
2020-10-15	62.00	63.90	62.00	63.90	484,798
2020-10-14	65.80	65.80	62.30	62.90	855,937
2020-10-13	65.60	66.10	65.40	65.70	577,030
2020-10-12	66.10	66.40	65.50	65.50	766,992
2020-10-09	67.30	67.30	65.80	65.90	535,517
2020-10-08	66.00	66.30	65.50	66.00	2,185,900
2020-10-07	64.80	67.90	64.80	65.80	610,096
2020-10-06	63.20	65.70	63.00	65.30	1,396,224
2020-10-05	62.30	63.00	62.20	63.00	946,552
2020-10-02	62.60	63.40	62.40	62.80	861,657
2020-10-01	65.30	65.30	62.70	62.80	439,911
2020-09-30	63.90	64.40	62.60	62.60	813,229
2020-09-29	64.30	65.00	64.00	64.00	574,310
2020-09-28	65.00	65.50	64.00	64.10	1,158,872
2020-09-25	66.90	67.10	64.70	64.70	757,730
2020-09-24	66.40	68.20	66.30	66.90	418,811
2020-09-23	67.20	67.90	67.10	67.10	4,657,465
2020-09-22	66.10	68.10	66.10	67.00	1,395,431
2020-09-21	67.00	67.60	66.40	67.60	942,052
2020-09-18	67.70	67.90	67.00	67.00	1,774,460
2020-09-17	68.60	69.30	67.70	69.00	795,943
2020-09-16	70.50	70.60	67.70	67.70	814,485
2020-09-15	69.50	71.60	69.50	71.00	472,178
2020-09-14	69.40	69.80	69.40	69.40	822,425
2020-09-11	69.80	71.00	69.80	70.20	1,059,796
2020-09-10	68.30	70.30	68.30	70.00	531,686
2020-09-09	69.80	70.30	68.80	70.00	2,369,339
2020-09-08	67.00	70.00	67.00	69.55	852,055
2020-09-07	68.70	68.70	67.00	67.35	878,569
2020-09-04	71.00	71.00	69.00	69.65	681,231
2020-09-03	69.00	70.00	68.60	69.45	1,854,514
2020-09-02	69.10	69.50	68.50	68.95	632,070
2020-09-01	72.70	72.70	69.00	69.60	1,144,718
2020-08-28	71.00	71.60	70.00	70.45	1,177,848
2020-08-27	70.80	72.90	70.80	71.35	690,748
2020-08-26	71.40	72.60	70.80	72.25	718,908
2020-08-25	70.50	71.30	70.50	70.75	875,772
2020-08-24	71.60	71.60	70.80	71.20	622,774
2020-08-21	68.70	71.00	68.70	70.30	1,243,549
2020-08-20	66.90	69.80	66.90	69.55	929,205
2020-08-19	69.20	69.20	68.50	69.10	718,422
2020-08-18	70.80	71.00	68.10	69.05	1,325,775
2020-08-17	68.30	69.30	67.90	69.05	890,349
2020-08-14	67.30	69.20	66.30	68.05	1,007,101
2020-08-13	65.10	66.30	64.80	66.10	1,359,508
2020-08-12	65.10	66.10	63.50	65.20	939,620
2020-08-11	62.50	64.70	62.50	63.60	346,260
2020-08-10	64.50	64.90	62.40	63.05	1,178,904
2020-08-07	66.00	66.00	64.90	65.55	682,362
2020-08-06	65.60	66.30	65.40	66.05	454,641
2020-08-05	66.50	68.60	65.60	66.45	872,099
2020-08-04	67.80	68.80	65.80	66.70	836,196
2020-08-03	66.40	68.50	66.40	68.25	634,919
2020-07-31	67.10	70.00	66.20	68.30	387,962
2020-07-30	67.90	68.00	66.70	67.70	630,132
2020-07-29	66.20	68.30	65.80	67.70	604,060
2020-07-28	67.00	67.20	64.00	65.55	814,185
2020-07-27	67.20	68.00	66.70	67.10	916,593
2020-07-24	68.90	69.20	65.00	67.15	1,169,371
2020-07-23	68.40	69.10	67.20	68.45	1,087,434
2020-07-22	67.60	70.60	67.50	68.85	888,041
2020-07-21	68.80	71.00	67.40	68.05	580,193
2020-07-20	69.40	72.20	69.40	69.60	266,386
2020-07-17	69.30	70.00	69.00	69.60	478,949
2020-07-16	68.70	71.50	68.60	69.60	1,331,754
2020-07-15	71.00	71.00	68.10	68.75	542,424
2020-07-14	71.00	71.00	67.00	67.75	423,444
2020-07-13	71.10	71.50	68.40	68.40	661,540
2020-07-10	68.70	70.10	67.60	68.35	391,073
2020-07-09	71.00	71.20	67.40	69.00	632,938
2020-07-08	69.10	69.10	68.00	68.25	726,243
2020-07-07	72.20	72.20	69.00	69.60	1,113,555
2020-07-06	71.80	72.90	69.80	70.30	651,467
2020-07-03	71.60	72.90	70.60	71.15	1,202,596
2020-07-02	70.00	72.60	70.00	72.30	546,150
2020-07-01	68.80	70.80	68.20	70.35	1,165,637
2020-06-30	69.20	70.50	67.20	69.20	3,480,337
2020-06-29	70.80	71.40	68.70	72.05	2,421,899
2020-06-26	72.00	72.90	71.10	71.65	776,223
2020-06-25	69.00	71.40	69.00	69.80	1,040,242
2020-06-24	71.30	71.30	68.70	69.70	663,414
2020-06-23	70.50	71.30	68.20	69.70	998,298
2020-06-22	69.90	69.90	67.50	68.00	758,614
2020-06-19	68.70	69.90	68.60	69.35	429,423
2020-06-18	66.50	68.90	66.30	68.20	736,977
2020-06-17	66.70	68.20	66.00	65.50	1,071,093
2020-06-16	67.90	68.00	65.00	65.50	1,002,185
2020-06-15	68.80	68.80	64.10	66.35	1,138,632
2020-06-12	67.00	70.00	67.00	69.25	673,373
2020-06-11	73.00	73.00	69.50	70.30	1,306,756
2020-06-10	76.90	76.90	73.00	73.50	797,626
2020-06-09	77.10	77.20	74.20	75.45	749,705
2020-06-08	75.90	78.00	75.60	77.25	972,558
2020-06-05	74.80	76.00	73.90	75.10	461,513
2020-06-04	73.00	75.90	71.00	74.90	1,463,728
2020-06-03	71.70	73.80	71.20	72.60	1,274,481
2020-06-02	69.50	70.90	67.20	69.50	1,335,889
2020-06-01	68.50	69.00	67.30	68.40	338,705
2020-05-29	70.70	70.80	69.00	69.55	591,363
2020-05-28	66.60	70.30	66.60	69.55	1,023,282
2020-05-27	64.60	67.00	64.60	64.45	1,512,660
2020-05-26	66.00	66.00	63.60	64.45	839,757
2020-05-22	63.70	63.70	60.80	62.75	581,987
2020-05-21	61.20	63.60	60.20	62.75	701,941
2020-05-20	61.90	62.70	61.30	62.35	1,799,980
2020-05-19	60.80	62.30	59.90	61.95	1,282,186
2020-05-18	61.00	61.00	57.30	58.60	1,269,866
2020-05-15	57.60	59.00	55.80	58.65	2,246,480
2020-05-14	55.30	57.10	54.40	55.50	4,245,850
2020-05-13	61.30	61.30	54.50	55.60	3,002,899
2020-05-12	64.40	64.50	60.10	60.70	1,358,033
2020-05-11	67.00	67.00	62.50	62.75	2,451,094
2020-05-07	65.00	66.90	64.40	64.60	3,855,650
2020-05-06	66.40	71.60	65.80	66.15	2,270,826
2020-05-05	64.60	67.90	64.60	66.10	1,531,480
2020-05-04	64.20	67.50	63.70	65.70	1,910,553
2020-05-01	67.00	68.90	65.00	65.55	1,104,909
2020-04-30	72.50	73.30	67.90	72.00	781,486
2020-04-29	68.10	72.40	66.50	72.00	1,293,525
2020-04-28	72.00	72.00	68.70	71.25	1,320,824
2020-04-27	68.10	72.30	68.10	71.25	1,059,377
2020-04-24	71.30	71.30	68.10	68.65	1,016,432
2020-04-23	69.80	72.40	69.20	72.15	860,357
2020-04-22	68.60	70.90	68.50	68.30	758,967
2020-04-21	70.00	70.90	67.00	68.30	1,089,556
2020-04-20	71.10	71.10	69.00	69.70	878,697
2020-04-17	75.90	75.90	71.00	71.80	3,603,530
2020-04-16	74.10	76.20	71.50	71.75	1,534,629
2020-04-15	80.90	80.90	74.70	75.05	1,052,305
2020-04-14	83.30	83.30	79.40	82.50	606,665
2020-04-09	82.80	85.00	81.40	82.50	1,694,095
2020-04-08	85.00	86.00	81.10	85.20	972,206
2020-04-07	78.70	84.50	77.30	77.95	1,812,137
2020-04-06	81.70	81.70	78.10	77.85	636,115
2020-04-03	80.70	80.90	77.80	81.40	92,929
2020-04-03	80.70	80.90	77.00	77.85	1,119,854
2020-04-02	83.00	83.00	78.10	81.40	1,487,648
2020-04-02	83.00	83.00	78.80	78.95	993,101
2020-04-01	82.20	85.00	78.10	80.00	1,626,363
2020-04-01	82.20	85.00	79.00	88.70	944,836
2020-03-31	71.30	79.00	71.30	72.00	795,006
2020-03-30	70.70	73.30	70.50	71.15	822,880
2020-03-27	73.70	74.90	70.40	73.95	732,195
2020-03-26	75.00	75.40	72.00	74.30	670,805
2020-03-25	60.50	72.00	59.60	59.45	1,137,939
2020-03-24	53.00	58.00	53.00	53.40	1,898,125
2020-03-23	59.00	59.00	53.90	57.50	503,791
2020-03-20	53.50	60.00	53.50	54.00	1,155,733
2020-03-19	52.40	54.60	50.00	52.15	809,825
2020-03-18	58.00	58.10	58.00	61.20	379,817
2020-03-17	74.00	74.00	58.30	72.75	1,546,532
2020-03-16	74.20	80.30	72.70	84.80	741,434
2020-03-13	82.00	88.40	81.90	82.70	740,869
2020-03-12	86.70	88.60	84.00	89.55	533,740
2020-03-11	93.80	93.90	90.20	91.45	503,951
2020-03-10	93.00	93.00	90.00	90.70	827,590
2020-03-09	93.00	95.80	88.80	90.70	2,279,463
2020-03-06	97.70	98.80	95.70	97.30	2,143,467
2020-03-05	98.60	98.60	98.00	98.95	1,211,936
2020-03-04	101.40	101.40	96.00	100.80	1,482,342
2020-03-03	96.50	101.20	96.50	97.60	1,174,278
2020-03-02	96.00	98.50	96.00	97.60	392,941
2020-02-28	95.60	97.60	94.70	97.95	1,159,684
2020-02-27	100.00	100.20	97.60	100.60	916,701
2020-02-26	102.80	102.80	100.00	101.40	761,889
2020-02-25	102.20	102.20	101.20	102.30	832,193
2020-02-24	103.00	103.00	101.20	103.00	469,893
2020-02-21	102.60	103.20	102.20	103.00	622,880
2020-02-20	100.40	103.00	100.40	102.10	849,307
2020-02-19	102.00	102.40	99.70	101.10	815,244
2020-02-18	101.40	101.40	99.00	100.70	595,799
2020-02-17	101.60	102.20	101.20	101.30	613,350
2020-02-14	101.60	102.20	101.00	101.80	601,675
2020-02-13	101.00	101.60	100.80	101.40	881,576
2020-02-12	100.60	102.40	100.40	102.00	641,077
2020-02-11	102.00	102.00	101.20	101.70	633,979
2020-02-10	101.20	102.20	101.20	101.70	613,785
2020-02-07	101.20	102.00	101.00	101.70	654,334
2020-02-06	102.40	102.40	101.00	101.80	1,342,396
2020-02-05	101.20	102.40	101.20	102.30	645,896
2020-02-04	101.60	102.40	101.60	102.30	1,770,622
2020-01-31	101.20	102.20	101.20	100.80	981,016
2020-01-30	100.80	101.20	100.40	100.80	654,642
2020-01-29	100.80	101.00	100.20	100.60	617,672
2020-01-28	100.00	101.00	100.00	100.80	1,499,681
2020-01-27	100.40	100.40	99.50	100.00	1,048,129
2020-01-24	101.60	101.80	100.40	101.10	1,111,548
2020-01-23	100.00	102.00	100.00	101.40	1,334,943
2020-01-22	99.50	102.00	99.50	101.60	901,234
2020-01-21	100.60	101.40	99.80	101.00	491,801
2020-01-20	101.00	101.20	100.00	100.80	370,699
2020-01-17	98.90	108.20	98.90	100.80	1,092,887
2020-01-16	98.60	98.90	98.30	98.75	878,097
2020-01-15	97.20	98.70	97.20	98.05	567,204
2020-01-14	97.10	98.30	96.80	97.80	936,228
2020-01-13	97.00	97.10	96.30	96.65	331,436
2020-01-10	96.30	97.10	96.00	96.75	472,201
2020-01-09	95.50	96.60	95.50	96.15	1,040,958
2020-01-08	98.00	98.20	95.50	95.85	881,581
2020-01-07	97.10	98.30	97.10	97.80	1,248,067
2020-01-06	98.00	98.00	96.80	97.05	781,207
2020-01-03	98.00	98.20	97.20	97.60	398,853
2020-01-02	95.80	98.40	95.80	97.60	627,694
2019-12-31	97.00	97.00	96.20	96.55	60,340
2019-12-30	97.00	97.00	95.60	96.55	211,057
2019-12-27	96.80	97.00	96.00	96.15	417,769
2019-12-24	96.50	96.80	96.00	96.15	287,695
2019-12-23	97.60	97.60	94.90	95.80	1,212,760
2019-12-20	97.40	97.80	96.60	97.45	886,014
2019-12-19	96.50	97.40	96.50	97.05	881,142
2019-12-18	97.40	97.40	96.00	96.00	781,197
2019-12-17	97.30	97.40	96.30	96.55	844,681
2019-12-16	95.00	97.00	94.90	96.70	869,424
2019-12-13	93.00	95.30	92.80	94.95	1,503,604
2019-12-12	91.50	92.00	90.40	91.05	541,424
2019-12-11	92.50	92.70	89.50	90.80	1,186,333
2019-12-10	93.40	93.40	92.30	92.75	685,638
2019-12-09	92.70	93.20	91.50	92.80	821,134
2019-12-06	91.70	91.70	90.20	90.65	317,981
2019-12-05	92.00	92.00	90.00	91.55	862,062
2019-12-04	93.00	93.00	90.60	91.55	1,040,485
2019-12-03	92.30	92.90	92.10	92.45	583,053
2019-11-29	94.60	94.60	92.10	92.20	1,210,904
2019-11-28	93.20	95.00	93.10	94.20	1,172,658
2019-11-27	93.00	93.10	91.40	92.75	1,220,431
2019-11-26	91.20	92.00	91.20	91.90	1,497,828
2019-11-25	91.00	91.90	91.00	91.40	417,890
2019-11-22	91.00	91.90	91.00	91.30	661,470
2019-11-21	92.50	92.50	91.00	91.85	559,291
2019-11-20	91.40	91.40	91.00	91.20	302,063
2019-11-19	92.20	92.20	91.00	91.25	513,051
2019-11-18	92.10	92.60	91.70	92.05	868,270
2019-11-15	91.50	93.10	91.50	92.25	1,097,921
2019-11-14	92.00	92.00	91.30	91.80	529,438
2019-11-13	92.20	92.20	89.90	91.30	365,615
2019-11-12	91.50	92.90	91.50	91.85	1,086,256
2019-11-11	90.90	91.50	90.60	91.20	538,810
2019-11-08	91.10	91.60	90.50	91.25	416,395
2019-11-07	90.30	91.10	89.70	90.70	936,960
2019-11-06	90.40	92.40	88.70	88.85	675,795
2019-11-05	89.30	90.40	88.70	89.85	631,076
2019-11-04	91.50	91.50	88.80	88.90	1,662,633
2019-11-01	93.30	93.30	92.35	92.35	0
2019-10-31	93.30	93.30	91.80	92.35	899,968
2019-10-30	92.50	93.90	92.50	93.55	328,659
2019-10-29	92.60	93.20	92.60	92.85	333,919
2019-10-28	92.40	93.20	92.40	92.85	568,569
2019-10-25	93.10	93.10	92.30	92.70	385,070
2019-10-24	92.70	93.20	92.20	92.65	455,189
2019-10-23	92.00	92.50	91.50	92.25	780,861
2019-10-22	91.50	92.00	90.60	91.75	1,262,404
2019-10-21	90.70	91.30	89.70	90.85	825,662
2019-10-18	90.60	90.60	89.80	90.30	715,527
2019-10-17	89.90	90.60	89.60	90.20	402,968
2019-10-16	90.40	90.40	87.40	89.95	527,190
2019-10-15	88.80	88.80	88.20	88.50	1,200,866
2019-10-14	87.60	89.00	87.60	88.50	403,235
2019-10-11	88.40	89.00	88.30	88.70	385,198
2019-10-10	88.30	88.50	88.20	87.65	312,528
2019-10-09	88.40	88.40	87.00	87.65	748,147
2019-10-08	88.90	88.90	88.00	88.10	588,025
2019-10-07	88.40	88.70	87.00	88.25	1,210,324
2019-10-04	88.50	88.50	87.50	88.20	367,215
2019-10-03	87.00	88.50	86.60	87.85	365,373
2019-10-02	88.10	88.30	86.10	86.40	712,807
2019-10-01	88.90	88.90	87.50	87.65	705,559
2019-09-30	87.00	88.90	86.50	87.55	790,748
2019-09-27	88.90	88.90	87.80	88.15	458,706
2019-09-26	88.10	89.00	87.10	87.85	594,761
2019-09-25	88.20	88.50	87.40	88.05	523,502
2019-09-24	88.00	89.00	88.00	88.55	1,151,412
2019-09-23	87.50	88.10	86.80	87.85	2,496,954
2019-09-20	87.10	88.70	87.10	88.10	1,109,126
2019-09-19	87.40	88.50	87.40	88.00	775,352
2019-09-18	88.80	88.80	86.80	87.35	664,845
2019-09-17	88.80	88.80	86.80	87.00	542,873
2019-09-16	86.80	87.50	86.80	87.05	672,482
2019-09-13	86.30	87.40	86.30	87.05	1,668,150
2019-09-12	86.50	87.30	86.50	87.05	625,717
2019-09-11	86.30	87.50	86.30	87.05	654,171
2019-09-10	86.00	87.20	86.00	87.05	905,944
2019-09-09	86.00	87.40	86.00	87.10	241,962
2019-09-06	86.50	86.80	86.00	86.45	800,233
2019-09-05	87.00	87.40	86.00	86.70	575,605
2019-09-04	86.40	87.60	86.40	87.30	669,843
2019-09-03	87.40	87.50	86.00	86.95	416,820
2019-09-02	85.10	87.00	85.10	86.50	1,062,572
2019-08-30	85.80	87.50	85.20	87.10	543,858
2019-08-29	87.00	87.00	85.10	86.60	515,836
2019-08-28	86.40	86.70	86.40	86.60	879,128
2019-08-27	88.00	88.90	85.10	86.75	676,968
2019-08-23	86.50	87.50	86.50	86.85	488,476
2019-08-22	85.50	87.20	85.50	86.85	723,533
2019-08-21	85.30	86.30	85.20	85.95	675,485
2019-08-20	86.30	86.90	85.50	86.20	391,523
2019-08-19	87.60	87.70	85.80	86.25	353,760
2019-08-16	87.70	87.70	85.20	85.35	321,978
2019-08-15	86.00	87.70	85.10	86.10	587,881
2019-08-14	86.30	89.00	86.20	87.20	558,977
2019-08-13	89.20	89.20	87.10	87.80	456,272
2019-08-12	89.40	89.80	86.90	88.70	713,071
2019-08-09	89.90	89.90	88.90	89.40	508,473
2019-08-08	89.10	89.90	88.20	89.05	526,809
2019-08-07	89.50	90.50	87.60	88.70	868,424
2019-08-06	88.20	89.90	88.20	89.15	830,175
2019-08-05	89.80	89.90	88.30	88.85	1,094,278
2019-08-02	91.00	91.00	90.00	90.15	824,998
2019-08-01	92.20	92.30	92.20	92.30	0
2019-07-31	92.20	92.80	92.10	92.30	702,484
2019-07-30	93.30	93.30	92.20	92.35	865,100
2019-07-29	93.10	93.10	92.50	92.80	560,969
2019-07-26	93.30	93.30	92.50	92.70	379,276
2019-07-25	94.00	94.00	93.20	93.25	1,086,118
2019-07-24	94.20	94.20	93.30	93.50	541,450
2019-07-23	93.80	94.40	93.30	94.05	516,064
2019-07-22	94.40	95.00	94.00	94.45	631,882
2019-07-19	93.90	94.40	93.80	93.95	591,884
2019-07-18	94.20	94.70	94.00	94.15	563,099
2019-07-17	95.10	95.40	94.60	94.70	512,377
2019-07-16	95.80	95.80	94.60	95.15	621,299
2019-07-15	94.20	96.90	94.20	95.30	559,031
2019-07-12	94.50	95.20	94.50	94.70	924,711
2019-07-11	95.10	95.40	94.50	94.85	507,909
2019-07-10	95.50	95.70	95.00	95.40	443,130
2019-07-09	96.50	96.90	95.70	96.10	780,008
2019-07-08	96.80	97.50	96.80	97.05	468,358
2019-07-05	96.80	96.80	95.60	96.50	576,692
2019-07-04	95.70	96.70	95.60	96.35	465,315
2019-07-03	95.50	96.80	95.50	96.15	748,699
2019-07-02	97.70	97.70	95.40	95.70	1,012,395
2019-07-01	98.00	98.00	96.90	97.35	415,002
2019-06-28	97.50	98.00	97.40	97.95	2,064,379
2019-06-27	97.00	97.50	97.00	97.20	529,854
2019-06-26	97.20	97.20	96.20	96.35	695,295
2019-06-25	96.90	97.20	96.00	96.95	894,940
2019-06-24	96.90	97.20	96.50	96.80	656,342
2019-06-21	95.00	96.90	95.00	96.20	3,409,108
2019-06-20	95.00	96.50	95.00	96.20	1,091,788
2019-06-19	95.50	95.50	94.60	95.10	1,372,223
2019-06-18	94.70	95.50	94.70	95.25	1,899,529
2019-06-17	95.20	95.60	95.20	95.35	1,106,502
2019-06-14	94.50	95.30	94.50	94.85	473,664
2019-06-13	96.20	96.20	94.60	94.90	847,225
2019-06-12	96.50	96.50	95.10	95.40	967,748
2019-06-11	97.10	97.80	95.30	96.50	1,306,171
2019-06-10	96.40	97.10	96.20	96.75	549,984
2019-06-07	95.00	96.50	95.00	96.20	875,404
2019-06-06	96.00	96.30	95.10	95.95	869,711
2019-06-05	95.80	96.40	95.40	95.75	1,222,737
2019-06-04	95.10	95.80	94.40	95.55	906,259
2019-05-31	97.00	97.00	95.00	96.70	1,243,080
2019-05-30	97.90	97.90	96.00	96.70	645,690
2019-05-29	97.40	97.50	96.90	97.05	1,050,879
2019-05-28	97.30	100.00	97.30	98.80	9,839,660
2019-05-24	97.20	98.60	96.30	98.40	970,747
2019-05-23	98.20	98.20	96.40	96.50	1,018,410
2019-05-22	97.80	98.60	97.60	97.85	1,212,370
2019-05-21	97.80	97.90	97.50	97.60	1,067,634
2019-05-20	97.60	97.70	97.00	97.45	1,283,319
2019-05-17	97.40	97.60	96.60	97.40	1,180,024
2019-05-16	97.20	97.50	96.80	97.30	1,244,589
2019-05-15	96.80	97.30	95.90	97.05	1,332,879
2019-05-14	93.80	97.10	93.80	96.75	1,753,311
2019-05-13	93.30	94.00	93.00	93.15	803,475
2019-05-10	92.80	93.50	92.60	92.90	584,062
2019-05-09	92.80	93.60	92.60	92.90	543,969
2019-05-08	92.70	93.70	92.40	93.25	601,275
2019-05-07	94.00	94.00	93.00	93.20	729,745
2019-05-03	94.00	94.00	92.80	93.00	330,095

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131