Premier Miton Share History

Premier Miton Share Price history. The following table shows end-of-day data PMI historical share prices for Premier Miton, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	76.00	76.00	75.00	76.00	528,845
2024-05-14	75.50	77.00	75.50	76.00	189,017
2024-05-13	73.00	78.00	75.00	76.00	847,352
2024-05-10	69.50	73.00	71.20	73.00	370,113
2024-05-09	68.00	70.00	68.00	70.00	148,333
2024-05-08	68.50	69.00	69.00	69.00	265,963
2024-05-07	70.00	70.00	67.50	69.00	430,736
2024-05-06	70.00	70.00	70.00	70.00	0
2024-05-03	71.50	71.50	70.00	70.00	480,778
2024-05-02	71.50	71.50	71.50	71.50	91,994
2024-05-01	71.50	71.50	69.60	71.50	253,408
2024-04-30	68.00	72.50	68.00	71.50	658,177
2024-04-29	65.00	68.50	67.00	68.00	334,956
2024-04-26	64.50	65.00	64.00	65.00	221,259
2024-04-25	64.50	64.50	64.00	64.00	245,947
2024-04-24	63.50	65.50	63.50	64.00	542,244
2024-04-23	63.50	63.50	63.50	63.50	106,897
2024-04-22	61.50	63.50	63.00	63.50	634,851
2024-04-19	61.50	64.20	61.50	61.50	163,874
2024-04-18	61.50	61.50	61.50	61.50	39,015
2024-04-17	61.50	61.50	61.00	61.50	253,544
2024-04-16	62.00	62.80	61.00	61.00	450,174
2024-04-15	63.00	63.00	60.80	63.00	193,240
2024-04-12	58.50	63.00	63.00	63.00	1,416,866
2024-04-11	58.50	59.50	58.50	59.00	341,013
2024-04-10	55.00	58.50	55.00	58.50	683,654
2024-04-09	53.50	55.00	53.50	55.00	729,355
2024-04-08	54.00	54.00	53.50	53.50	234,467
2024-04-05	55.00	53.00	53.00	53.00	139,959
2024-04-04	55.00	55.00	55.00	55.00	262,374
2024-04-03	55.00	55.00	55.00	55.00	413,521
2024-04-02	54.00	55.00	54.00	55.00	462,809
2024-04-01	53.50	53.50	53.50	53.50	0
2024-03-29	53.50	53.50	53.50	53.50	0
2024-03-28	52.50	53.50	52.50	53.50	406,203
2024-03-27	54.50	53.00	53.00	53.00	341,589
2024-03-26	55.00	55.00	54.40	54.40	759,019
2024-03-25	57.00	57.00	54.50	55.00	590,811
2024-03-22	57.00	57.00	56.50	57.00	271,919
2024-03-21	58.00	57.00	57.00	57.00	51,227
2024-03-20	58.00	58.00	57.00	58.00	356,244
2024-03-19	58.00	58.00	58.00	58.00	25,039
2024-03-18	57.00	58.00	57.00	58.00	218,403
2024-03-15	57.00	57.00	57.00	57.00	63,601
2024-03-14	57.00	57.00	57.00	57.00	128,846
2024-03-13	56.00	56.60	56.00	56.60	2,297,681
2024-03-12	56.00	56.50	56.00	56.50	881,951
2024-03-11	58.50	58.50	56.50	56.50	617,374
2024-03-08	58.50	58.50	58.50	58.50	149,055
2024-03-07	58.00	58.50	58.00	58.50	426,467
2024-03-06	57.00	57.50	57.00	57.50	334,652
2024-03-05	57.00	57.50	57.00	57.00	44,706
2024-03-04	56.00	57.00	56.00	57.00	413,557
2024-03-01	56.00	56.00	55.50	56.00	214,330
2024-02-29	55.50	56.00	55.50	56.00	162,834
2024-02-28	58.50	56.00	56.00	56.00	810,513
2024-02-27	59.50	59.50	58.50	58.50	210,673
2024-02-26	60.00	60.00	59.50	59.50	62,954
2024-02-23	59.50	60.00	59.00	60.00	219,675
2024-02-22	61.00	61.50	60.00	60.00	219,656
2024-02-21	61.50	61.50	60.50	60.50	112,674
2024-02-20	61.00	62.50	61.00	61.00	546,589
2024-02-19	62.50	62.50	60.50	61.00	273,575
2024-02-16	61.50	62.50	61.50	62.50	286,976
2024-02-15	61.00	61.50	61.00	61.50	374,250
2024-02-14	59.50	61.00	59.50	61.00	131,771
2024-02-13	60.50	60.50	59.50	59.50	112,338
2024-02-12	60.50	60.50	60.50	60.50	83,938
2024-02-09	61.50	61.50	60.50	60.50	207,702
2024-02-08	61.50	61.50	60.50	61.00	164,940
2024-02-07	62.00	61.80	60.50	60.50	199,210
2024-02-06	63.00	63.00	61.50	61.50	93,793
2024-02-05	63.00	63.00	63.00	63.00	140,035
2024-02-02	63.50	63.50	62.00	63.00	310,491
2024-02-01	64.50	64.50	63.50	63.50	66,474
2024-01-31	65.80	66.00	64.50	64.50	142,440
2024-01-30	66.50	66.50	65.50	66.00	101,060
2024-01-29	67.00	66.00	66.00	66.00	149,813
2024-01-26	63.50	67.00	66.00	67.00	732,490
2024-01-25	64.00	63.00	63.00	63.00	685,795
2024-01-24	64.00	64.00	63.50	64.00	181,913
2024-01-23	63.00	65.20	63.00	64.00	416,896
2024-01-22	60.50	63.00	62.00	63.00	1,179,032
2024-01-19	60.50	59.20	59.00	59.20	109,963
2024-01-18	63.00	63.00	60.00	61.00	290,191
2024-01-17	63.50	63.50	63.00	63.50	361,111
2024-01-16	65.00	65.00	63.50	63.50	151,713
2024-01-15	65.00	65.60	65.60	65.60	353,450
2024-01-12	61.00	65.00	65.00	65.00	1,525,821
2024-01-11	64.00	62.50	59.50	60.00	921,258
2024-01-10	64.50	64.50	63.00	63.00	306,673
2024-01-09	64.00	65.50	64.00	64.00	618,703
2024-01-08	65.00	65.00	64.00	64.00	198,689
2024-01-05	65.00	65.00	65.00	65.00	362,008
2024-01-04	65.00	65.00	65.00	65.00	145,169
2024-01-03	65.00	65.00	65.00	65.00	292,286
2024-01-02	65.00	66.00	65.00	66.00	344,851
2024-01-01	65.00	65.00	65.00	65.00	0
2023-12-29	65.00	65.00	65.00	65.00	167,825
2023-12-28	65.00	65.00	65.00	65.00	183,131
2023-12-27	65.00	65.00	63.80	65.00	297,803
2023-12-26	65.00	65.00	65.00	65.00	0
2023-12-25	65.00	65.00	65.00	65.00	0
2023-12-22	65.00	65.00	65.00	65.00	151,274
2023-12-21	65.50	65.50	64.50	65.00	274,468
2023-12-20	64.00	65.00	64.00	64.00	990,690
2023-12-19	64.00	64.00	63.50	63.50	787,664
2023-12-18	64.00	64.00	64.00	64.00	226,896
2023-12-15	65.00	65.00	64.00	64.00	124,953
2023-12-14	63.50	65.50	63.50	65.00	576,557
2023-12-13	63.50	63.50	63.50	63.50	105,729
2023-12-12	66.50	64.80	64.80	64.80	160,286
2023-12-11	66.50	66.00	66.00	66.00	199,637
2023-12-08	64.00	67.00	64.00	66.50	351,558
2023-12-07	62.00	64.00	62.00	64.00	1,805,161
2023-12-06	60.50	62.00	61.50	62.00	467,464
2023-12-05	62.00	62.00	59.00	60.50	521,584
2023-12-04	60.50	62.00	60.50	62.00	864,164
2023-12-01	60.50	62.40	61.00	62.40	212,916
2023-11-30	61.00	61.00	61.00	61.00	29,165
2023-11-29	61.00	61.00	61.00	61.00	257,727
2023-11-28	60.50	61.00	60.50	61.00	351,457
2023-11-27	60.50	60.50	60.50	60.50	94,390
2023-11-24	60.50	60.50	60.50	60.50	144,010
2023-11-23	61.50	61.50	60.50	60.50	651,121
2023-11-22	61.00	61.50	61.00	61.50	272,001
2023-11-21	59.00	62.00	58.50	61.00	1,518,542
2023-11-20	56.50	59.20	56.50	59.20	781,096
2023-11-17	54.50	57.00	54.50	56.50	605,793
2023-11-16	56.50	55.00	55.00	55.00	663,718
2023-11-15	56.00	58.00	56.00	56.50	1,708,816
2023-11-14	50.00	56.00	50.00	56.00	1,723,430
2023-11-13	49.00	50.00	50.00	50.00	1,472,776
2023-11-10	50.50	50.50	49.00	49.00	566,620
2023-11-09	51.00	50.50	50.00	50.50	642,600
2023-11-08	51.00	50.60	50.60	51.00	766,824
2023-11-07	52.00	51.00	50.80	51.00	401,995
2023-11-06	52.00	51.60	51.60	51.60	4,115,424
2023-11-03	51.50	52.00	51.50	52.00	2,074,797
2023-11-02	51.50	51.50	51.00	51.50	1,626,460
2023-11-01	51.50	51.50	51.50	51.50	1,060,699
2023-10-31	51.80	51.80	51.50	51.50	145,610
2023-10-30	52.00	52.50	51.50	51.00	129,296
2023-10-27	52.00	51.00	51.00	51.00	134,720
2023-10-26	52.00	52.50	52.00	52.50	127,987
2023-10-25	52.00	52.50	52.00	52.50	129,343
2023-10-24	52.00	52.60	52.50	52.50	106,400
2023-10-23	52.50	53.00	52.50	52.50	144,267
2023-10-20	55.00	54.60	54.60	54.60	135,941
2023-10-19	55.00	55.00	55.00	55.00	86,401
2023-10-18	55.00	55.00	55.00	55.00	86,743
2023-10-17	55.00	55.00	55.00	55.00	749,519
2023-10-16	54.50	55.00	54.50	55.00	3,503,026
2023-10-13	55.00	55.00	54.50	55.00	243,910
2023-10-12	55.50	55.50	55.50	55.50	175,283
2023-10-11	56.50	56.50	55.50	55.50	263,223
2023-10-10	59.00	59.00	55.50	55.50	364,899
2023-10-09	61.00	61.00	59.00	59.00	373,018
2023-10-06	61.00	61.00	61.00	61.00	86,861
2023-10-05	61.00	62.00	61.00	61.00	65,760
2023-10-04	61.00	61.00	61.00	61.00	102,010
2023-10-03	61.50	61.50	61.00	61.00	97,924
2023-10-02	61.50	61.50	61.50	61.50	35,647
2023-09-29	61.50	61.50	61.50	61.50	232,588
2023-09-28	61.00	61.50	61.00	61.50	129,278
2023-09-27	60.50	61.00	60.50	61.00	537,780
2023-09-26	60.50	60.50	60.50	60.50	264,245
2023-09-25	62.50	62.50	60.50	60.50	380,701
2023-09-22	64.00	64.00	61.50	62.50	451,372
2023-09-21	65.50	64.00	64.00	64.00	125,514
2023-09-20	66.00	67.00	65.00	65.00	282,636
2023-09-19	66.00	66.60	66.00	66.00	88,532
2023-09-18	66.00	66.00	66.00	66.00	62,560
2023-09-15	66.00	66.00	66.00	66.00	173,850
2023-09-14	66.00	66.00	66.00	66.00	98,257
2023-09-13	65.50	66.00	65.00	65.00	172,187
2023-09-12	67.60	67.60	65.50	65.50	524,185
2023-09-11	70.00	71.00	67.60	67.60	267,321
2023-09-08	71.00	71.00	71.00	71.00	125,668
2023-09-07	73.20	73.20	70.50	71.00	372,614
2023-09-06	72.50	72.50	71.50	71.50	53,965
2023-09-05	73.00	73.50	72.50	72.50	132,270
2023-09-04	73.00	73.50	73.00	73.50	167,147
2023-09-01	73.00	73.50	73.00	73.50	96,998
2023-08-31	73.00	73.50	73.00	73.50	67,108
2023-08-30	72.00	73.50	72.00	73.50	95,262
2023-08-29	73.00	73.50	73.00	73.50	247,417
2023-08-28	73.00	73.00	73.00	73.00	0
2023-08-25	73.00	73.00	73.00	73.00	81,324
2023-08-24	73.00	73.00	73.00	73.00	120,782
2023-08-23	73.00	73.00	73.00	73.00	48,708
2023-08-22	73.00	73.00	73.00	73.00	99,936
2023-08-21	72.50	73.00	72.50	73.00	51,036
2023-08-18	73.50	74.00	72.50	72.50	55,771
2023-08-17	73.50	74.00	73.50	74.00	59,268
2023-08-16	73.50	74.00	73.50	74.00	97,176
2023-08-15	73.50	74.00	73.50	74.00	48,008
2023-08-14	72.20	74.00	72.20	74.00	81,273
2023-08-11	73.50	74.00	73.60	74.00	106,723
2023-08-10	73.50	74.00	73.50	74.00	78,806
2023-08-09	73.50	74.00	73.50	74.00	205,811
2023-08-08	73.50	74.00	73.50	74.00	328,907
2023-08-07	74.50	74.50	74.00	74.00	80,882
2023-08-04	74.50	75.00	74.50	74.50	416,514
2023-08-03	72.50	75.00	72.50	74.50	223,763
2023-08-02	73.00	73.00	72.50	72.50	72,841
2023-08-01	73.00	75.00	73.00	73.00	95,716
2023-07-31	75.00	73.00	73.00	73.00	193,625
2023-07-28	75.00	75.50	75.00	75.50	184,596
2023-07-27	74.50	77.60	75.00	75.50	804,488
2023-07-26	72.50	76.60	75.00	75.00	621,502
2023-07-25	73.00	73.50	71.00	72.50	281,665
2023-07-24	75.50	75.50	73.50	73.50	141,965
2023-07-21	75.50	75.50	75.00	75.50	143,469
2023-07-20	75.50	75.50	75.50	75.50	578,192
2023-07-19	72.00	75.50	73.00	75.50	1,455,184
2023-07-18	74.50	72.00	71.50	72.00	368,480
2023-07-17	77.00	77.00	74.50	74.50	243,333
2023-07-14	76.00	76.00	75.00	76.00	784,313
2023-07-13	77.50	78.50	77.50	78.50	136,576
2023-07-12	79.00	79.00	77.50	78.50	148,978
2023-07-11	80.00	80.00	79.00	79.00	112,194
2023-07-10	80.00	80.00	80.00	80.00	123,108
2023-07-07	81.50	81.50	80.00	80.00	559,454
2023-07-06	83.00	83.00	81.50	81.50	89,935
2023-07-05	85.00	84.00	83.50	84.00	82,362
2023-07-04	85.00	85.00	85.00	85.00	86,254
2023-07-03	86.50	86.50	85.00	85.00	461,104
2023-06-30	89.60	89.60	86.50	86.50	115,747
2023-06-29	86.50	86.50	86.50	86.50	40,704
2023-06-28	88.00	88.00	86.50	86.50	480,655
2023-06-27	88.00	88.00	88.00	88.00	774,401
2023-06-26	88.00	88.00	88.00	88.00	532,834
2023-06-23	88.00	88.00	88.00	88.00	26,000
2023-06-22	88.00	88.00	88.00	88.00	307,943
2023-06-21	88.00	88.00	88.00	88.00	345,052
2023-06-20	85.20	88.00	85.20	88.00	689,176
2023-06-19	88.00	88.00	88.00	88.00	125,352
2023-06-16	88.00	88.00	88.00	88.00	122,548
2023-06-15	88.00	88.00	88.00	88.00	110,019
2023-06-14	88.50	88.50	88.00	88.00	114,227
2023-06-13	88.50	89.00	88.50	88.50	173,147
2023-06-12	88.50	88.50	88.00	88.50	1,063,296
2023-06-09	88.50	89.60	88.50	89.60	186,536
2023-06-08	88.00	89.20	88.50	88.50	261,471
2023-06-07	87.00	88.00	86.00	88.00	359,068
2023-06-06	85.00	87.00	87.00	87.00	176,955
2023-06-05	84.00	85.00	84.00	85.00	250,402
2023-06-02	82.50	84.50	82.50	84.50	189,933
2023-06-01	81.00	82.50	81.00	82.50	2,358,112
2023-05-31	88.00	88.00	80.50	81.00	693,257
2023-05-30	89.00	89.60	89.50	89.50	139,075
2023-05-29	89.00	89.00	89.00	89.00	0
2023-05-26	89.50	89.50	89.00	89.00	44,226
2023-05-25	90.50	90.50	89.00	89.50	160,263
2023-05-24	92.00	92.00	90.50	90.50	70,247
2023-05-23	92.00	92.50	92.00	92.00	129,631
2023-05-22	92.50	92.50	89.50	92.00	403,014
2023-05-19	92.50	89.00	89.00	89.00	209,239
2023-05-18	92.50	92.50	92.50	92.50	56,749
2023-05-17	92.50	95.00	95.00	92.50	123,725
2023-05-16	92.50	95.00	95.00	95.00	85,299
2023-05-15	92.50	92.50	92.50	92.50	73,148
2023-05-12	92.50	92.50	92.50	92.50	46,127
2023-05-11	92.50	92.50	92.50	92.50	133,674
2023-05-10	92.50	92.50	92.50	92.50	67,367
2023-05-09	93.00	92.50	92.00	92.50	200,801
2023-05-08	93.00	93.00	93.00	93.00	0
2023-05-05	93.00	93.50	92.50	93.00	163,976
2023-05-04	93.50	94.00	93.00	94.00	170,360
2023-05-03	94.50	94.50	93.50	93.50	176,536
2023-05-02	91.50	94.50	94.00	94.50	770,540
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	89.50	92.50	89.50	91.50	846,265
2023-04-27	89.00	89.50	87.50	89.50	2,031,025
2023-04-26	89.00	88.40	88.40	88.40	598,840
2023-04-25	92.50	92.50	89.00	89.00	709,935
2023-04-24	93.50	93.50	92.50	92.50	474,100
2023-04-21	94.00	97.00	97.00	97.00	466,214
2023-04-20	94.50	94.50	94.00	94.00	87,943
2023-04-19	95.50	95.50	94.50	94.50	164,149
2023-04-18	98.00	98.00	95.50	95.50	608,599
2023-04-17	99.00	99.00	97.00	98.00	320,636
2023-04-14	99.50	99.50	96.50	99.00	473,061
2023-04-13	101.00	101.00	101.00	101.00	133,816
2023-04-12	101.50	101.50	100.50	101.00	166,300
2023-04-11	102.00	102.00	101.00	101.50	457,241
2023-04-10	102.00	102.00	102.00	102.00	0
2023-04-07	102.00	102.00	102.00	102.00	0
2023-04-06	100.50	102.00	100.50	102.00	340,451
2023-04-05	101.50	101.00	101.00	101.00	148,577
2023-04-04	102.00	103.00	101.50	101.50	106,881
2023-04-03	102.00	102.00	102.00	102.00	172,591
2023-03-31	102.00	102.00	102.00	102.00	90,786
2023-03-30	102.00	102.00	102.00	102.00	169,533
2023-03-29	102.00	102.00	102.00	102.00	177,234
2023-03-28	100.00	103.00	103.00	103.00	342,421
2023-03-27	99.00	100.00	99.00	100.00	205,269
2023-03-24	100.50	100.50	99.00	99.00	246,302
2023-03-23	101.50	101.50	99.00	100.50	146,030
2023-03-22	99.50	101.50	99.50	101.50	725,196
2023-03-21	99.00	99.50	99.00	99.50	1,075,483
2023-03-20	104.00	100.00	99.00	99.00	932,726
2023-03-17	106.50	106.50	104.50	104.50	145,426
2023-03-16	108.00	108.00	106.50	106.50	309,572
2023-03-15	110.00	109.00	109.00	109.00	192,870
2023-03-14	110.00	110.50	110.50	110.50	281,167
2023-03-13	114.50	110.00	110.00	110.00	796,595
2023-03-10	114.50	114.50	114.00	114.00	364,676
2023-03-09	116.50	116.00	114.00	114.00	180,192
2023-03-08	116.00	117.50	115.50	117.50	218,238
2023-03-07	116.50	117.00	117.00	117.00	220,717
2023-03-06	118.00	118.00	116.50	116.50	155,539
2023-03-03	118.50	118.50	118.00	118.00	154,148
2023-03-02	118.00	118.00	118.00	118.00	871,610
2023-03-01	118.00	118.00	118.00	118.00	362,908
2023-02-28	119.00	119.00	118.00	118.00	218,563
2023-02-27	119.00	119.00	119.00	119.00	117,032
2023-02-24	119.00	119.50	119.00	119.00	287,010
2023-02-23	117.00	119.00	117.00	119.00	424,356
2023-02-22	119.00	118.00	116.00	117.00	121,078
2023-02-21	118.50	118.50	118.50	118.50	102,217
2023-02-20	118.50	118.50	118.50	118.50	126,074
2023-02-17	118.50	118.50	118.50	118.50	439,985
2023-02-16	118.50	118.50	117.50	118.50	266,389
2023-02-15	123.00	123.00	119.00	119.00	478,330
2023-02-14	122.00	125.00	121.25	122.50	574,216
2023-02-13	125.50	123.00	121.25	121.25	342,519
2023-02-10	128.50	126.50	123.50	125.00	234,968
2023-02-09	127.50	130.00	126.50	128.50	223,826
2023-02-08	131.00	131.00	127.50	127.50	242,805
2023-02-07	128.00	137.50	128.00	130.00	764,812
2023-02-06	121.50	128.00	121.50	128.00	725,550
2023-02-03	118.00	122.00	122.00	122.00	1,330,984
2023-02-02	117.50	118.00	117.50	118.00	986,738
2023-02-01	117.00	117.00	117.00	117.00	794,441
2023-01-31	116.50	118.00	116.50	117.00	333,682
2023-01-30	116.50	119.50	116.00	116.50	614,368
2023-01-27	117.50	118.00	116.50	117.00	664,790
2023-01-26	117.50	117.50	117.00	117.00	600,291
2023-01-25	117.50	117.50	117.50	117.50	281,419
2023-01-24	118.00	115.00	115.00	115.00	379,624
2023-01-23	118.50	119.00	118.00	119.00	1,089,044
2023-01-20	117.50	118.50	117.00	118.50	488,978
2023-01-19	119.50	120.50	116.50	116.50	498,391
2023-01-18	119.50	121.00	119.50	119.50	694,019
2023-01-17	119.50	121.00	119.50	119.50	627,891
2023-01-16	119.00	120.00	119.50	120.00	1,782,049
2023-01-13	118.00	119.00	118.00	118.50	2,742,252
2023-01-12	117.00	116.50	114.50	116.50	4,203,090
2023-01-11	107.50	121.00	110.00	121.00	8,642,017
2023-01-10	106.50	107.00	107.00	107.00	419,013
2023-01-09	104.00	107.50	103.50	106.50	1,128,356
2023-01-06	104.00	103.50	103.50	103.50	504,413
2023-01-05	104.00	103.50	103.00	103.50	812,919
2023-01-04	106.00	106.00	106.00	103.50	491,183
2023-01-03	103.00	104.00	103.50	104.00	1,939,214
2023-01-02	103.00	103.00	103.00	103.00	0
2022-12-30	104.00	104.00	102.50	103.00	1,128,028
2022-12-29	102.00	105.00	102.00	102.50	121,633
2022-12-28	102.00	104.00	102.00	104.00	99,427
2022-12-27	102.00	102.00	102.00	102.00	0
2022-12-26	102.00	102.00	102.00	102.00	0
2022-12-23	101.00	102.00	101.00	102.00	155,628
2022-12-22	102.50	102.50	101.00	101.00	290,062
2022-12-21	102.50	102.00	102.00	102.00	157,063
2022-12-20	102.00	102.50	102.00	102.50	256,233
2022-12-19	102.00	102.50	99.50	102.50	366,402
2022-12-16	103.00	103.00	99.00	99.50	123,713
2022-12-15	104.50	104.50	102.00	103.00	85,295
2022-12-14	98.50	105.00	104.50	105.00	1,119,049
2022-12-13	98.00	99.00	98.00	98.00	1,095,828
2022-12-12	101.50	98.00	98.00	98.00	164,337
2022-12-09	102.50	102.50	101.50	101.50	90,617
2022-12-08	102.50	102.50	102.50	102.50	32,900
2022-12-07	103.00	103.00	102.50	102.50	166,797
2022-12-06	104.50	104.00	104.00	104.00	120,642
2022-12-05	105.50	105.50	104.50	104.50	317,378
2022-12-02	93.50	111.00	105.50	105.50	676,244
2022-12-01	91.00	92.00	91.00	91.50	428,033
2022-11-30	91.50	93.40	90.60	90.60	210,365
2022-11-29	92.00	93.00	91.50	91.50	100,007
2022-11-28	91.50	93.00	92.00	92.00	96,180
2022-11-25	93.00	93.00	91.50	91.50	252,833
2022-11-24	93.50	93.50	93.50	93.50	665,553
2022-11-23	94.00	94.00	93.50	93.50	32,515
2022-11-22	95.50	95.50	94.00	94.00	42,971
2022-11-21	95.50	95.50	95.50	95.50	15,246
2022-11-18	96.00	96.00	95.50	95.50	40,108
2022-11-17	96.00	96.00	96.00	96.00	31,452
2022-11-16	99.00	99.00	96.00	96.00	116,001
2022-11-15	99.50	99.50	99.00	99.00	111,573
2022-11-14	100.50	100.50	99.00	99.00	233,111
2022-11-11	87.50	100.50	87.50	100.50	2,101,441
2022-11-10	89.50	89.50	87.50	87.50	172,450
2022-11-09	88.50	89.00	89.00	89.00	8,352
2022-11-08	88.00	87.00	87.00	87.00	56,714
2022-11-07	89.50	87.00	87.00	87.00	79,443
2022-11-04	87.50	88.50	87.50	88.00	110,799
2022-11-03	87.50	87.80	87.80	87.80	113,460
2022-11-02	88.00	85.00	85.00	85.00	502,303
2022-11-01	87.00	87.00	87.00	87.00	1,152,089
2022-10-31	87.00	87.00	87.00	87.00	1,212,127
2022-10-28	87.00	89.00	87.00	87.00	336,614
2022-10-27	87.00	87.00	87.00	87.00	310,628
2022-10-26	87.00	89.00	89.00	89.00	158,004
2022-10-25	87.00	87.00	87.00	87.00	5,729
2022-10-24	87.00	87.00	87.00	87.00	19,477
2022-10-21	87.00	87.00	85.00	87.00	156,761
2022-10-20	87.50	87.50	87.00	87.00	72,178
2022-10-19	91.00	91.00	85.50	87.50	51,350
2022-10-18	91.00	90.00	90.00	90.00	1,018,336
2022-10-17	91.00	91.00	91.00	91.00	205,613
2022-10-14	92.50	92.50	91.00	91.00	821,889
2022-10-13	98.00	98.00	98.00	98.00	13,497
2022-10-12	99.50	99.50	98.00	98.00	34,957
2022-10-11	99.50	99.50	99.50	99.50	26,035
2022-10-10	102.50	102.50	99.50	99.50	31,159
2022-10-07	102.50	102.50	100.00	101.50	28,146
2022-10-06	102.50	102.50	100.00	102.50	37,593
2022-10-05	102.50	102.50	102.50	102.50	37,144
2022-10-04	105.00	105.00	103.00	103.00	41,188
2022-10-03	106.00	105.00	105.00	105.00	55,471
2022-09-30	105.50	106.00	103.00	106.00	10,508
2022-09-29	106.50	106.50	105.50	105.50	16,501
2022-09-28	112.50	106.00	106.00	106.00	43,997
2022-09-27	112.25	112.25	112.25	112.25	1,939,264
2022-09-26	111.75	112.25	111.75	112.25	136,731
2022-09-23	111.00	111.75	110.00	111.75	38,134
2022-09-22	110.50	111.00	110.50	111.00	1,515,619
2022-09-21	108.00	111.00	111.00	111.00	25,877
2022-09-20	108.00	113.00	113.00	113.00	33,494
2022-09-19	108.00	108.00	108.00	108.00	0
2022-09-16	106.50	108.00	105.00	108.00	30,770
2022-09-15	106.50	106.50	105.00	106.50	35,456
2022-09-14	106.50	106.50	106.50	106.50	25,155
2022-09-13	103.50	106.50	106.50	106.50	43,627
2022-09-12	100.70	103.50	98.40	103.50	1,041,292
2022-09-09	100.20	100.20	100.20	100.20	33,055
2022-09-08	101.50	100.00	100.00	100.00	33,924
2022-09-07	101.50	101.50	101.50	101.50	7,009
2022-09-06	101.50	100.00	100.00	100.00	28,832
2022-09-05	101.50	101.50	101.50	101.50	39,815
2022-09-02	106.00	106.00	101.50	101.50	18,037
2022-09-01	107.50	105.00	105.00	105.00	10,469
2022-08-31	107.50	107.50	105.00	107.00	22,017
2022-08-30	111.00	111.00	105.00	107.00	223,342
2022-08-29	111.00	111.00	111.00	111.00	0
2022-08-26	110.50	113.50	110.50	111.00	122,833
2022-08-25	115.00	115.00	113.50	113.50	29,515
2022-08-24	115.00	115.00	115.00	115.00	1,226,768
2022-08-23	116.00	116.00	115.00	116.00	35,581
2022-08-22	117.50	117.50	116.00	116.00	13,265
2022-08-19	117.50	117.50	117.50	117.50	36,153
2022-08-18	117.50	117.50	115.00	117.50	45,175
2022-08-17	117.50	117.50	117.50	117.50	59,657
2022-08-16	117.50	117.00	117.00	117.00	359,342
2022-08-15	117.50	117.50	115.00	117.50	10,435
2022-08-12	117.50	117.50	117.50	117.50	218,186
2022-08-11	117.50	117.50	117.50	117.50	895,556
2022-08-10	117.50	117.50	115.00	117.50	444,686
2022-08-09	117.50	120.00	120.00	117.50	101,625
2022-08-08	117.50	117.50	117.50	117.50	27,537
2022-08-05	117.00	117.50	115.00	117.50	47,002
2022-08-04	117.00	117.50	115.00	117.50	15,214
2022-08-03	118.50	118.50	117.50	117.50	34,995
2022-08-02	118.50	118.50	118.50	118.50	335,764
2022-08-01	116.00	118.00	118.00	118.00	89,500
2022-07-29	118.50	118.50	116.00	116.50	67,571
2022-07-28	118.50	121.00	121.00	121.00	106,611
2022-07-27	114.00	118.50	114.00	118.50	33,452
2022-07-26	113.50	114.00	113.00	114.00	47,638
2022-07-25	112.50	113.50	112.50	113.50	41,590
2022-07-22	111.50	113.00	113.00	113.00	73,300
2022-07-21	112.00	112.00	110.00	111.50	35,513
2022-07-20	108.50	112.50	106.00	112.00	93,742
2022-07-19	113.50	113.50	109.50	109.50	469,982
2022-07-18	113.50	113.50	112.00	113.50	130,507
2022-07-15	112.50	113.00	113.00	113.00	63,349
2022-07-14	115.00	115.00	111.50	112.50	40,825
2022-07-13	116.50	116.50	115.00	115.00	34,019
2022-07-12	117.50	117.50	116.00	116.50	113,045
2022-07-11	117.50	120.00	120.00	120.00	59,276
2022-07-08	119.00	119.00	115.00	117.50	257,493
2022-07-07	119.50	115.00	115.00	115.00	26,982
2022-07-06	121.50	121.50	121.50	121.50	28,710
2022-07-05	121.50	121.50	118.00	121.50	34,059
2022-07-04	121.50	121.50	121.50	121.50	29,899
2022-07-01	120.00	121.50	117.50	121.50	32,588
2022-06-30	127.50	127.50	120.00	120.00	65,577
2022-06-29	130.50	131.50	127.50	127.50	47,023
2022-06-28	126.00	130.00	128.00	128.00	146,066
2022-06-27	117.50	125.00	125.00	125.00	55,797
2022-06-24	117.50	117.50	117.50	117.50	14,708
2022-06-23	117.50	117.50	117.50	117.50	12,535
2022-06-22	118.50	118.50	117.50	117.50	6,975
2022-06-21	117.50	118.50	117.50	118.50	42,747
2022-06-20	121.00	121.00	117.50	117.50	41,927
2022-06-17	121.00	121.00	121.00	121.00	32,671
2022-06-16	122.00	122.00	121.00	121.00	41,635
2022-06-15	124.00	124.00	123.00	123.00	41,020
2022-06-14	132.50	132.50	124.00	124.00	102,795
2022-06-13	137.00	137.00	133.00	133.00	56,656
2022-06-10	135.00	137.50	135.00	137.00	20,780
2022-06-09	137.50	137.50	135.00	137.50	47,593
2022-06-08	136.00	139.00	139.00	137.50	40,692
2022-06-07	138.00	138.00	136.00	136.00	23,778
2022-06-06	131.00	135.00	130.00	135.00	95,386
2022-06-03	131.00	131.00	131.00	131.00	0
2022-06-02	131.00	131.00	131.00	131.00	0
2022-06-01	127.50	133.00	124.00	131.00	42,989
2022-05-31	127.50	127.50	125.00	127.50	15,991
2022-05-30	126.50	126.50	126.00	126.50	79,048
2022-05-27	120.00	123.00	115.50	123.00	399,425
2022-05-26	112.50	113.00	110.00	113.00	12,073
2022-05-25	112.50	112.50	110.00	112.50	229,804
2022-05-24	109.50	112.50	108.00	112.50	101,291
2022-05-23	110.00	110.00	108.00	109.50	385,673
2022-05-20	110.50	110.50	109.00	110.00	155,587
2022-05-19	114.00	111.00	110.00	110.50	871,720
2022-05-18	116.00	116.00	115.00	115.50	116,928
2022-05-17	115.00	116.00	115.00	116.00	57,135
2022-05-16	116.00	116.00	115.00	116.00	56,765
2022-05-13	117.75	117.75	115.50	116.25	36,937
2022-05-12	120.00	120.00	117.75	117.75	79,652
2022-05-11	124.00	121.00	121.00	121.00	575,583
2022-05-10	125.50	125.50	124.00	124.00	234,627
2022-05-09	134.00	123.00	123.00	123.00	83,315
2022-05-06	135.00	135.00	134.00	134.00	6,203
2022-05-05	138.50	138.50	135.00	135.00	72,604
2022-05-04	138.50	138.50	137.00	138.50	59,160
2022-05-03	141.50	141.50	138.50	138.50	24,405
2022-05-02	140.00	140.00	140.00	140.00	0
2022-04-29	143.50	140.00	140.00	140.00	62,712
2022-04-28	143.50	143.50	143.00	143.50	7,307
2022-04-27	147.50	142.00	142.00	142.00	443,323
2022-04-26	147.50	147.50	147.50	147.50	2,404
2022-04-25	147.50	147.50	147.50	147.50	31,483
2022-04-22	147.50	147.50	147.50	147.50	531,202
2022-04-21	147.50	147.50	147.50	147.50	55,301
2022-04-20	147.50	147.50	147.50	147.50	377,864
2022-04-19	147.50	147.50	146.50	147.50	79,898
2022-04-18	147.50	147.50	147.50	147.50	0
2022-04-15	147.50	147.50	147.50	147.50	0
2022-04-14	147.50	147.50	147.50	147.50	172,200
2022-04-13	147.50	147.50	145.00	147.50	57,994
2022-04-12	147.50	146.00	146.00	146.00	78,296
2022-04-11	147.50	147.50	145.00	147.50	864,167
2022-04-08	148.50	148.50	147.00	147.50	92,046
2022-04-07	148.50	148.50	147.00	148.50	147,767
2022-04-06	148.50	148.50	147.00	148.50	613,851
2022-04-05	148.50	148.50	147.00	148.50	291,966
2022-04-04	150.00	150.00	148.00	148.50	47,476
2022-04-01	150.00	150.00	148.00	150.00	72,077
2022-03-31	151.00	151.00	151.00	151.00	758,888
2022-03-30	154.00	152.00	152.00	151.00	49,906
2022-03-29	150.50	154.00	154.00	154.00	168,506
2022-03-28	149.00	150.50	148.00	150.50	44,985
2022-03-25	149.00	149.00	145.00	149.00	26,139
2022-03-24	149.00	149.00	145.00	149.00	15,712
2022-03-23	149.00	149.00	145.00	149.00	575,492
2022-03-22	149.00	149.00	145.00	149.00	500,184
2022-03-21	149.00	149.00	145.00	149.00	1,463,933
2022-03-18	150.00	151.50	147.00	149.00	177,303
2022-03-17	149.00	150.00	145.00	150.00	367,145
2022-03-16	147.50	149.00	145.00	149.00	34,248
2022-03-15	147.50	150.00	150.00	147.50	25,130
2022-03-14	147.50	150.00	147.50	150.00	74,033
2022-03-11	142.50	148.50	148.50	148.50	65,272
2022-03-10	142.50	142.50	140.00	142.50	621,994
2022-03-09	138.50	142.50	140.00	142.50	36,890
2022-03-08	139.00	139.00	135.00	138.50	31,362
2022-03-07	147.50	140.00	136.50	140.00	105,587
2022-03-04	161.00	153.00	149.00	149.00	94,589
2022-03-03	163.00	163.00	160.00	161.00	54,942
2022-03-02	163.00	163.00	163.00	163.00	50,820
2022-03-01	163.00	164.00	164.00	164.00	45,013
2022-02-28	160.00	163.00	160.00	162.00	271,783
2022-02-25	167.50	167.50	162.00	162.00	69,152
2022-02-24	172.50	172.50	167.50	167.50	260,547
2022-02-23	172.50	172.50	170.00	172.50	18,002
2022-02-22	175.50	172.50	170.00	172.50	744,329
2022-02-21	175.50	175.00	175.00	175.00	16,746
2022-02-18	175.50	175.50	175.00	175.50	88,629
2022-02-17	175.50	175.00	175.00	175.00	22,114
2022-02-16	175.50	175.50	175.00	175.50	96,031
2022-02-15	176.00	176.00	175.00	175.50	6,307,687
2022-02-14	176.50	176.50	175.00	176.00	7,701,541
2022-02-11	174.00	176.50	170.00	176.50	3,622,803
2022-02-10	172.50	174.00	170.00	174.00	4,739,900
2022-02-09	172.50	172.50	170.00	172.50	706,013
2022-02-08	172.50	172.50	170.00	172.50	106,208
2022-02-07	172.50	172.50	170.00	172.50	115,399
2022-02-04	172.50	172.50	170.00	172.50	79,944
2022-02-03	173.50	173.50	172.00	172.50	377,103
2022-02-02	172.50	173.50	170.00	173.50	73,701
2022-02-01	170.50	175.00	175.00	175.00	579,178
2022-01-31	166.00	170.00	169.00	169.00	149,776
2022-01-28	166.00	170.00	170.00	170.00	23,270
2022-01-27	168.00	166.00	165.00	166.00	640,978
2022-01-26	166.50	168.00	165.00	168.00	208,085
2022-01-25	176.50	165.00	165.00	165.00	777,155
2022-01-24	176.50	176.50	173.00	175.00	46,330
2022-01-21	179.00	180.50	174.00	174.00	195,729
2022-01-20	180.50	181.50	178.00	181.00	78,072
2022-01-19	182.50	182.50	179.00	180.50	98,708
2022-01-18	181.50	182.50	181.50	182.50	32,559
2022-01-17	186.00	186.50	182.50	182.50	233,682
2022-01-14	188.50	188.50	186.00	187.50	90,610
2022-01-13	192.50	192.50	188.50	188.50	35,699
2022-01-12	194.00	195.50	190.00	195.50	306,096
2022-01-11	202.00	195.00	195.00	195.00	291,436
2022-01-10	202.50	203.50	198.00	203.50	356,306
2022-01-07	204.50	205.00	205.00	205.00	66,230
2022-01-06	198.50	204.50	195.00	204.50	329,109
2022-01-05	193.50	198.50	190.00	198.50	57,364
2022-01-04	196.00	196.00	195.00	195.00	164,342
2022-01-03	195.00	195.00	195.00	195.00	0
2021-12-31	194.00	196.50	190.00	195.00	42,737
2021-12-30	192.00	199.50	199.50	199.50	62,663
2021-12-29	186.50	188.00	188.00	188.00	128,827
2021-12-28	183.00	183.00	183.00	183.00	0
2021-12-27	183.00	183.00	183.00	183.00	0
2021-12-24	186.50	183.00	183.00	183.00	27,950
2021-12-23	186.50	190.00	186.00	186.00	108,007
2021-12-22	186.00	189.00	189.00	189.00	162,064
2021-12-21	186.50	186.00	186.00	186.00	176,055
2021-12-20	187.50	186.50	186.50	186.50	241,148
2021-12-17	186.50	185.00	185.00	185.00	138,471
2021-12-16	186.00	183.00	183.00	183.00	165,635
2021-12-15	188.50	189.00	189.00	189.00	52,151
2021-12-14	188.00	190.50	186.00	188.50	84,959
2021-12-13	188.00	193.00	193.00	193.00	152,190
2021-12-10	187.50	191.50	191.50	191.50	80,697
2021-12-09	186.00	187.50	182.00	187.50	205,647
2021-12-08	172.50	186.00	170.00	183.50	264,418
2021-12-07	172.50	170.00	170.00	170.00	160,626
2021-12-06	171.50	175.00	175.00	175.00	29,719
2021-12-03	171.50	175.00	175.00	175.00	33,511
2021-12-02	171.50	171.50	171.50	171.50	65,618
2021-12-01	170.50	166.00	166.00	166.00	76,032
2021-11-30	171.00	171.00	171.00	171.00	26,007
2021-11-29	171.00	169.00	169.00	169.00	5,283
2021-11-26	173.50	172.00	170.00	170.00	309,436
2021-11-25	178.50	178.50	173.50	173.50	34,182
2021-11-24	181.50	181.50	178.00	178.50	47,771
2021-11-23	186.50	182.50	180.00	180.00	94,917
2021-11-22	185.00	187.00	185.00	187.00	20,764
2021-11-19	188.50	186.00	186.00	186.00	62,969
2021-11-18	188.50	187.00	187.00	187.00	14,721
2021-11-17	188.50	183.00	183.00	183.00	77,978
2021-11-16	188.50	188.50	187.00	188.50	9,817
2021-11-15	192.50	192.50	188.50	188.50	50,052
2021-11-12	191.00	195.00	190.00	195.00	185,544
2021-11-11	192.50	192.50	190.00	191.00	75,720
2021-11-10	192.50	192.50	192.50	192.50	17,142
2021-11-09	192.50	192.50	190.00	192.50	28,397
2021-11-08	192.50	192.50	190.00	192.00	115,285
2021-11-05	189.00	190.00	190.00	190.00	792,780
2021-11-04	181.50	200.00	185.00	200.00	578,240
2021-11-03	181.50	181.50	180.00	181.50	25,984
2021-11-02	181.00	181.00	181.00	181.00	52,902
2021-11-01	181.50	181.00	181.00	181.00	44,778
2021-10-29	182.00	182.50	180.00	180.00	74,259
2021-10-28	177.50	182.00	182.00	182.00	30,198
2021-10-27	182.50	182.00	181.00	181.00	120,745
2021-10-26	180.00	183.50	179.00	179.00	133,010
2021-10-25	179.00	179.00	178.00	179.00	30,044
2021-10-22	179.00	179.00	179.00	179.00	19,207
2021-10-21	178.50	179.00	177.00	179.00	1,125,062
2021-10-20	178.50	178.50	177.00	178.50	8,934
2021-10-19	178.50	178.50	177.00	178.50	7,175
2021-10-18	178.50	178.50	178.50	178.50	25,976
2021-10-15	178.50	178.50	177.00	178.50	23,594
2021-10-14	178.50	178.50	177.00	178.50	59,870
2021-10-13	177.00	178.50	177.00	177.00	19,471
2021-10-12	177.00	176.00	176.00	176.00	997,951
2021-10-11	177.00	177.00	176.00	177.00	25,739
2021-10-08	176.00	177.50	175.00	177.00	46,071
2021-10-07	175.00	175.00	174.00	175.00	296,281
2021-10-06	175.00	175.00	174.00	175.00	24,408
2021-10-05	176.50	176.50	175.00	175.00	134,440
2021-10-04	178.50	178.50	176.50	176.50	24,986
2021-10-01	179.00	179.00	178.00	178.50	31,012
2021-09-30	178.50	179.00	177.00	179.00	300,868
2021-09-29	178.50	178.50	177.00	178.50	15,316
2021-09-28	177.50	180.00	180.00	180.00	230,878
2021-09-27	177.50	180.00	180.00	180.00	76,065
2021-09-24	176.00	177.00	177.00	177.00	35,002
2021-09-23	175.00	175.00	170.00	175.00	156,255
2021-09-22	172.50	174.00	170.00	174.00	67,896
2021-09-21	172.50	172.50	170.00	172.50	166,728
2021-09-20	177.50	177.50	172.50	172.50	561,742
2021-09-17	177.50	177.50	175.00	177.50	32,362
2021-09-16	175.00	177.50	170.00	177.50	54,476
2021-09-15	175.00	175.00	170.50	175.00	377,710
2021-09-14	174.00	172.50	172.50	172.50	238,931
2021-09-13	175.50	175.50	172.50	172.50	81,814
2021-09-10	180.00	180.00	175.50	175.50	161,501
2021-09-09	180.00	180.00	178.00	180.00	51,827
2021-09-08	178.50	180.00	177.00	180.00	58,809
2021-09-07	178.00	178.50	176.00	178.50	109,746
2021-09-06	182.50	182.50	175.00	177.00	43,982
2021-09-03	183.50	183.50	180.00	183.50	43,899
2021-09-02	183.50	187.00	187.00	183.50	108,958
2021-09-01	182.50	183.50	180.00	183.50	701,984
2021-08-31	181.50	182.50	178.00	182.50	21,922
2021-08-30	178.00	178.00	178.00	178.00	0
2021-08-27	178.00	178.00	178.00	178.00	68,297
2021-08-26	178.00	178.00	176.00	178.00	4,306
2021-08-25	178.00	178.00	176.00	178.00	8,605
2021-08-24	178.00	178.00	176.00	178.00	5,808
2021-08-23	178.00	178.00	176.00	178.00	41,970
2021-08-20	185.00	185.00	178.00	178.00	24,483
2021-08-19	185.00	192.00	192.00	182.50	90,776
2021-08-18	185.00	186.00	180.00	185.00	89,920
2021-08-17	175.00	185.00	180.00	185.00	346,308
2021-08-16	175.00	175.00	170.00	175.00	22,419
2021-08-13	175.00	175.00	170.00	175.00	25,471
2021-08-12	175.00	175.00	170.00	175.00	9,000
2021-08-11	175.00	175.00	170.00	175.00	21,699
2021-08-10	175.00	175.00	170.00	175.00	22,464
2021-08-09	175.00	175.00	170.00	175.00	25,313
2021-08-06	175.00	175.00	170.00	175.00	507,761
2021-08-05	175.00	175.00	170.00	175.00	31,496
2021-08-04	175.00	180.00	180.00	180.00	23,009
2021-08-03	175.00	175.00	170.00	175.00	56,851
2021-08-02	175.00	170.00	170.00	170.00	243,462
2021-07-30	175.00	175.00	170.00	175.00	120,908
2021-07-29	175.00	175.00	170.00	175.00	14,253
2021-07-28	175.00	175.00	170.00	175.00	21,485
2021-07-27	175.00	175.00	170.00	175.00	21,628
2021-07-26	175.00	171.50	171.50	175.00	37,028
2021-07-23	177.50	177.50	175.00	177.50	34,329
2021-07-22	176.00	177.50	175.00	177.50	136,487
2021-07-21	177.50	177.50	175.00	177.50	102,609
2021-07-20	177.50	177.50	175.00	177.50	36,060
2021-07-19	179.00	179.00	175.00	177.50	36,707
2021-07-16	179.00	179.00	175.00	177.50	203,732
2021-07-15	182.50	182.50	177.50	177.50	898,254
2021-07-14	183.50	183.50	180.00	182.50	14,296
2021-07-13	183.50	183.50	180.00	182.50	58,177
2021-07-12	186.00	186.00	182.50	182.50	74,125
2021-07-09	186.00	187.50	186.00	186.00	322,410
2021-07-08	190.00	190.00	185.00	185.00	101,878
2021-07-07	172.50	188.00	188.00	188.00	622,369
2021-07-06	172.50	172.50	170.00	172.50	43,525
2021-07-05	172.50	172.50	170.00	172.50	131,329
2021-07-02	172.50	172.50	170.00	172.50	4,531
2021-07-01	172.50	175.00	175.00	172.50	21,345
2021-06-30	172.50	172.00	172.00	172.50	41,176
2021-06-29	172.50	172.50	170.00	172.50	85,334
2021-06-28	172.50	172.50	170.00	172.50	20,693
2021-06-25	172.50	172.50	170.00	172.50	13,455
2021-06-24	172.50	172.00	172.00	172.00	5,372
2021-06-23	172.50	172.50	170.00	172.50	422,767
2021-06-22	172.50	172.50	170.00	172.50	26,912
2021-06-21	174.00	174.00	170.00	172.50	288,186
2021-06-18	173.50	173.50	170.00	172.50	170,487
2021-06-17	172.50	172.50	170.00	172.50	87,526
2021-06-16	172.50	172.50	170.00	172.50	22,785
2021-06-15	172.50	172.50	172.50	172.50	32,349
2021-06-14	172.50	172.50	170.00	172.50	68,331
2021-06-11	172.50	172.50	170.00	172.50	69,047
2021-06-10	172.00	175.00	175.00	172.50	686,760
2021-06-09	173.50	171.00	171.00	171.00	95,967
2021-06-08	173.50	173.50	170.00	172.50	2,974,223
2021-06-07	175.00	175.00	172.00	172.50	12,055,626
2021-06-04	175.00	175.00	172.00	175.00	16,756
2021-06-03	175.00	175.00	172.00	175.00	15,698
2021-06-02	175.00	175.00	172.00	175.00	48,024
2021-06-01	175.00	175.00	175.00	175.00	69,688
2021-05-28	172.50	173.00	173.00	173.00	403,461
2021-05-27	167.50	171.50	165.00	171.50	296,915
2021-05-26	167.50	167.50	165.00	167.50	36,981
2021-05-25	167.50	167.50	165.00	167.50	52,324
2021-05-24	167.50	167.50	165.00	167.50	73,415
2021-05-21	166.50	167.50	163.00	167.50	36,596
2021-05-20	166.50	166.50	163.00	166.50	105,642
2021-05-19	165.00	172.00	165.00	166.50	176,022
2021-05-18	165.00	165.00	162.00	163.50	72,177
2021-05-17	167.00	167.00	163.50	163.50	14,864
2021-05-14	167.00	166.50	166.50	166.50	177,585
2021-05-13	168.50	169.00	166.00	167.00	98,436
2021-05-12	170.00	170.00	168.00	169.00	344,728
2021-05-11	170.00	170.00	170.00	170.00	167,118
2021-05-10	169.00	170.00	169.00	170.00	29,167
2021-05-07	168.50	169.00	165.00	169.00	191,233
2021-05-06	170.00	170.00	170.00	170.00	304,654
2021-05-05	175.00	175.00	170.00	170.00	206,304
2021-05-04	174.00	175.00	172.00	175.00	117,392
2021-04-30	175.00	175.00	172.00	175.00	20,629
2021-04-29	176.00	176.50	173.00	175.00	31,558
2021-04-28	167.50	179.00	176.50	176.50	663,135
2021-04-27	167.50	167.50	165.00	167.50	50,556
2021-04-26	166.50	169.00	169.00	169.00	128,883
2021-04-23	168.00	167.50	164.00	165.00	624,740
2021-04-22	169.00	165.00	165.00	165.00	177,556
2021-04-21	167.50	169.00	165.00	169.00	214,505
2021-04-20	171.50	171.50	167.50	167.50	163,961
2021-04-19	171.50	173.00	171.50	172.00	1,420,873
2021-04-16	166.00	170.00	170.00	171.50	647,560
2021-04-15	162.50	166.00	160.00	166.00	45,277
2021-04-14	167.00	167.00	162.50	163.00	332,120
2021-04-13	162.50	162.50	160.00	162.50	129,166
2021-04-12	162.50	161.00	161.00	162.50	377,092
2021-04-09	162.50	161.00	161.00	161.00	289,854
2021-04-08	150.00	160.50	147.00	160.50	1,271,722
2021-04-07	148.00	150.00	145.00	150.00	777,157
2021-04-06	144.50	147.00	147.00	147.00	996,577
2021-04-01	144.50	144.50	142.00	144.50	403,504
2021-03-31	144.50	144.50	142.00	144.50	527,472
2021-03-30	144.50	145.00	145.00	145.00	392,224
2021-03-29	144.50	147.00	147.00	147.00	881,261
2021-03-26	143.50	145.00	143.50	144.50	278,277
2021-03-25	144.00	145.00	145.00	145.00	74,060
2021-03-24	143.50	144.00	142.00	144.00	182,707
2021-03-23	143.50	143.50	142.00	143.50	58,001
2021-03-22	140.00	143.50	138.00	143.50	408,249
2021-03-19	141.50	138.00	138.00	138.00	13,072
2021-03-18	141.50	142.00	140.00	141.50	71,011
2021-03-17	143.00	143.00	141.00	141.50	135,199
2021-03-16	144.50	144.50	141.00	143.00	18,185
2021-03-15	146.50	146.50	144.50	144.50	133,294
2021-03-12	145.50	153.00	146.50	146.50	369,011
2021-03-11	144.00	145.50	140.00	145.50	42,911
2021-03-10	144.00	144.00	140.00	144.00	14,666
2021-03-09	148.00	148.00	143.00	145.50	75,991
2021-03-08	145.50	147.50	143.00	145.50	235,427
2021-03-05	145.50	145.50	143.00	145.50	1,155,805
2021-03-04	145.50	148.00	146.00	146.00	43,470
2021-03-03	139.00	145.50	135.00	145.50	293,299
2021-03-02	139.00	139.00	138.00	139.00	351,745
2021-03-01	139.00	139.00	138.00	139.00	614,376
2021-02-26	140.00	140.00	138.00	139.00	257,623
2021-02-25	140.00	140.00	138.00	140.00	17,239
2021-02-24	138.50	145.00	139.50	140.00	157,559
2021-02-23	142.50	142.50	138.50	138.50	188,424
2021-02-22	142.50	143.50	140.00	142.50	30,358
2021-02-19	141.50	143.00	140.00	143.00	69,429
2021-02-18	142.50	142.50	140.00	141.50	17,059
2021-02-17	142.50	142.50	140.00	142.50	263,402
2021-02-16	146.50	150.00	142.50	142.50	327,761
2021-02-15	147.50	148.00	145.00	145.00	80,510
2021-02-12	147.50	148.00	146.00	148.00	52,693
2021-02-11	149.00	149.50	146.00	148.00	45,782
2021-02-10	149.50	149.50	146.00	149.50	7,071
2021-02-09	149.00	150.00	150.00	150.00	27,947
2021-02-08	149.00	150.00	150.00	150.00	61,529
2021-02-05	146.00	151.00	142.00	150.50	77,638
2021-02-04	145.00	146.00	140.00	146.00	33,349
2021-02-03	142.50	144.50	140.00	144.50	213,225
2021-02-02	142.50	142.50	140.00	141.50	587,903
2021-02-01	142.50	143.00	141.00	141.50	40,172
2021-01-29	142.50	143.00	141.00	143.00	19,731
2021-01-28	143.50	145.50	143.00	143.00	184,767
2021-01-27	146.00	146.00	142.50	145.50	495,404
2021-01-26	147.50	147.50	145.00	146.00	40,736
2021-01-25	150.00	150.50	146.50	147.50	124,892
2021-01-22	154.00	152.00	152.00	152.00	67,553
2021-01-21	154.00	154.00	150.00	154.00	9,012
2021-01-20	154.00	152.00	152.00	152.00	66,786
2021-01-19	158.50	163.00	160.00	160.00	38,671
2021-01-18	161.00	161.00	157.00	158.50	139,768
2021-01-15	161.50	161.50	158.00	159.50	57,746
2021-01-14	161.50	162.00	162.00	160.00	330,886
2021-01-13	162.50	162.50	160.00	162.50	246,014
2021-01-12	157.50	162.50	155.00	162.50	140,504
2021-01-11	157.00	157.50	154.00	157.50	610,442
2021-01-08	151.50	156.00	148.00	156.00	427,071
2021-01-07	151.00	151.00	149.00	149.00	154,028
2021-01-06	147.50	149.00	147.00	149.00	369,239
2021-01-05	150.00	151.50	145.00	147.50	56,589
2021-01-04	148.00	148.00	146.00	147.50	69,041
2020-12-31	147.50	147.50	145.00	147.50	33,359
2020-12-30	147.50	149.50	145.00	147.50	171,096
2020-12-29	139.00	149.00	141.00	149.00	192,765
2020-12-24	134.00	138.50	133.00	138.50	48,974
2020-12-23	133.50	134.00	132.00	134.00	12,162
2020-12-22	133.50	133.50	132.00	133.50	44,160
2020-12-21	133.50	135.00	134.00	133.50	26,075
2020-12-18	133.50	134.00	134.00	134.00	180,368
2020-12-17	131.50	133.00	133.00	133.50	182,828
2020-12-16	131.00	130.00	128.50	130.00	176,543
2020-12-15	133.00	133.00	127.00	128.00	216,545
2020-12-14	138.00	138.00	133.00	133.00	214,956
2020-12-11	138.00	138.00	136.00	138.00	28,334
2020-12-10	140.50	142.50	138.00	138.00	213,597
2020-12-09	140.50	141.50	138.00	141.50	503,900
2020-12-08	141.50	145.00	139.00	139.00	166,960
2020-12-07	140.50	141.50	138.00	141.50	884,992
2020-12-04	141.50	138.00	138.00	141.50	364,903
2020-12-03	141.50	141.50	138.00	141.50	19,121
2020-12-02	138.00	141.50	136.00	141.50	189,923
2020-12-01	147.00	141.00	138.00	138.00	179,984
2020-11-30	149.50	146.00	146.00	146.00	331,399
2020-11-27	148.00	154.00	148.50	149.50	268,497
2020-11-26	142.50	148.00	140.00	148.00	159,367
2020-11-25	141.00	142.00	139.50	139.50	56,831
2020-11-24	138.50	141.00	138.00	141.00	108,572
2020-11-23	139.50	141.00	138.50	138.50	152,825
2020-11-20	137.50	139.50	138.00	139.50	45,547
2020-11-19	134.00	138.00	138.00	138.00	60,420
2020-11-18	134.00	135.00	132.50	134.00	45,582
2020-11-17	132.50	132.50	130.00	132.50	13,123
2020-11-16	132.50	132.50	132.50	132.50	71,724
2020-11-13	123.50	132.50	131.00	132.50	147,543
2020-11-12	121.50	123.50	122.50	123.50	161,388
2020-11-11	111.50	122.00	112.00	122.00	922,192
2020-11-10	109.00	111.50	108.00	111.50	223,513
2020-11-09	107.50	109.00	105.00	109.00	289,544
2020-11-06	107.50	107.50	105.00	107.50	21,254
2020-11-05	107.50	105.00	105.00	105.00	1,211,501
2020-11-04	107.50	109.00	107.00	109.00	40,732
2020-11-03	107.50	107.50	105.00	107.50	3,838
2020-11-02	111.00	111.00	107.50	107.50	43,391
2020-10-30	112.50	110.00	110.00	110.00	144,096
2020-10-29	113.00	113.00	112.00	112.50	813,283
2020-10-28	117.50	113.00	112.00	113.00	97,411
2020-10-27	117.50	117.50	117.50	117.50	47,112
2020-10-26	121.50	121.50	117.50	117.50	109,063
2020-10-23	112.50	120.50	112.50	120.50	106,387
2020-10-22	111.00	112.50	107.00	112.50	159,958
2020-10-21	107.50	111.50	105.00	109.00	292,952
2020-10-20	104.00	106.50	103.00	106.50	158,547
2020-10-16	103.00	103.50	101.00	103.50	79,137
2020-10-15	101.00	103.00	101.00	103.00	81,837
2020-10-14	99.75	101.00	99.75	101.00	24,771
2020-10-13	101.00	101.00	97.00	99.75	83,309
2020-10-12	99.50	99.75	97.00	99.75	44,577
2020-10-09	97.00	100.25	96.00	99.50	1,076,660
2020-10-08	95.50	96.10	95.50	96.00	9,422
2020-10-07	92.00	95.00	95.00	95.00	258,175
2020-10-06	92.00	92.50	92.00	92.00	481,809
2020-10-05	92.00	92.00	92.00	92.00	36,590
2020-10-02	92.00	92.00	92.00	92.00	8,037
2020-10-01	92.50	92.50	90.00	92.00	70,457
2020-09-30	92.00	90.80	90.80	92.00	54,940
2020-09-29	92.50	91.00	91.00	92.00	5,009
2020-09-28	91.50	92.00	90.00	92.00	59,389
2020-09-25	93.50	94.00	91.00	91.50	35,579
2020-09-24	94.50	94.50	91.00	94.00	1,400
2020-09-23	94.50	94.50	92.00	94.50	38,958
2020-09-22	97.00	97.00	94.50	94.50	125,446
2020-09-21	98.50	98.50	97.00	97.00	156,014
2020-09-18	98.50	98.50	97.00	98.50	6,959
2020-09-17	98.50	97.00	97.00	98.50	283,819
2020-09-16	98.50	100.00	100.00	100.00	439,834
2020-09-15	97.00	98.50	95.00	98.50	512,549
2020-09-14	93.50	97.00	91.00	97.00	42,661
2020-09-11	93.00	93.00	91.00	93.00	135,976
2020-09-10	92.50	93.00	90.00	93.00	7,114
2020-09-09	93.00	93.00	91.00	93.00	10,987
2020-09-08	92.50	93.00	90.00	93.00	31,529
2020-09-07	89.50	92.50	89.00	92.50	25,191
2020-09-04	89.50	89.50	89.00	89.50	69,321
2020-09-03	89.50	90.00	88.00	89.50	1,141,356
2020-09-02	89.00	89.60	89.00	89.50	176,583
2020-09-01	89.50	89.50	88.00	89.00	118,695
2020-08-28	89.50	90.00	89.00	89.00	59,367
2020-08-27	89.50	90.00	89.00	90.00	313,340
2020-08-26	91.00	89.00	89.00	90.00	67,636
2020-08-25	91.00	91.00	90.00	91.00	10,293
2020-08-24	93.00	93.00	90.00	91.00	118,685
2020-08-21	93.00	93.00	90.00	93.00	47,704
2020-08-20	93.00	93.00	90.00	93.00	43,244
2020-08-19	95.50	95.50	93.00	93.00	295,212
2020-08-18	96.00	96.00	95.00	95.50	4,256
2020-08-17	96.00	96.00	95.00	96.00	46,907
2020-08-14	96.00	96.00	95.00	96.00	21,923
2020-08-13	96.50	96.50	96.00	96.00	12,945
2020-08-12	97.50	97.50	95.00	97.50	40,404
2020-08-11	97.50	97.50	95.00	97.50	23,625
2020-08-10	97.50	97.50	95.00	97.50	160,049
2020-08-07	97.50	98.40	96.80	97.50	59,110
2020-08-06	97.50	98.40	96.80	98.40	25,439
2020-08-05	98.40	97.00	97.00	98.40	20,859
2020-08-04	99.50	99.50	98.40	98.40	148,543
2020-08-03	99.50	99.50	99.00	99.50	16,997
2020-07-31	99.50	99.00	99.00	99.50	28,730
2020-07-30	99.00	99.50	98.00	99.00	71,211
2020-07-29	99.00	99.00	98.00	99.00	241,706
2020-07-28	100.50	100.50	98.00	99.00	81,882
2020-07-27	102.50	102.50	100.00	100.50	12,476
2020-07-24	102.50	102.50	100.00	101.50	29,681
2020-07-23	104.00	104.00	100.00	102.50	15,545
2020-07-22	103.50	103.50	102.00	102.50	17,987
2020-07-21	103.50	103.50	102.00	103.50	5,568
2020-07-20	103.50	103.50	102.00	103.50	1,855
2020-07-17	105.50	105.50	103.00	103.50	23,381
2020-07-16	108.00	108.00	103.00	104.50	1,292,553
2020-07-15	108.00	108.00	103.00	106.50	209,595
2020-07-14	108.00	108.00	103.00	106.50	21,637
2020-07-13	108.00	108.00	103.00	106.50	32,018
2020-07-10	108.00	108.00	103.00	106.50	147,240
2020-07-09	102.50	108.00	108.00	106.50	370,400
2020-07-08	102.50	102.50	100.00	102.50	24,780
2020-07-07	102.50	103.50	103.50	102.50	5,239
2020-07-06	101.50	102.50	100.00	102.50	54,778
2020-07-03	101.50	101.50	100.00	101.50	6,204
2020-07-02	101.50	101.50	100.00	101.50	199,753
2020-07-01	101.50	101.50	100.00	101.50	34,328
2020-06-30	102.50	102.50	100.00	102.50	27,695
2020-06-29	104.50	104.50	102.00	104.50	26,737
2020-06-26	105.00	105.00	102.00	106.00	125,080
2020-06-25	105.00	106.00	102.00	106.00	164,277
2020-06-24	107.50	107.50	105.00	107.50	8,414
2020-06-23	109.00	109.00	105.00	107.50	60,148
2020-06-22	107.50	108.50	105.00	108.50	138,639
2020-06-19	109.00	109.00	105.00	108.50	14,742
2020-06-18	109.00	109.00	105.00	108.50	44,995
2020-06-17	109.00	109.00	105.00	110.00	96,381
2020-06-16	107.00	110.00	104.00	110.00	309,934
2020-06-15	107.00	107.00	104.00	107.00	10,540
2020-06-12	108.50	108.50	105.00	107.00	7,718,618
2020-06-11	111.50	111.50	109.00	109.50	848,744
2020-06-10	111.50	110.00	105.00	110.50	37,806
2020-06-09	111.50	111.50	109.00	110.50	307,552
2020-06-08	111.00	110.50	110.50	110.50	233,264
2020-06-05	107.50	111.00	107.50	111.00	163,375
2020-06-04	105.00	108.50	103.00	107.50	58,993
2020-06-03	104.50	106.50	102.00	105.50	131,517
2020-06-02	103.50	103.50	100.00	103.00	25,628
2020-06-01	102.50	103.00	102.50	103.00	27,444
2020-05-29	101.50	101.50	98.00	101.50	214,760
2020-05-28	102.50	102.50	100.00	101.50	75,365
2020-05-27	102.50	102.50	100.00	101.50	273,830
2020-05-26	101.50	101.50	98.00	101.50	54,265
2020-05-22	100.00	101.50	100.00	100.00	509,657
2020-05-21	101.50	101.50	98.00	100.00	30,546
2020-05-20	102.50	102.50	100.00	101.00	130,766
2020-05-19	104.00	104.00	102.50	102.50	113,225
2020-05-18	99.00	104.00	98.00	104.00	66,821
2020-05-15	98.20	99.50	96.40	98.50	79,272
2020-05-14	111.50	111.50	97.20	97.20	123,030
2020-05-13	113.50	113.50	111.50	111.50	245,741
2020-05-12	111.00	113.50	110.00	113.50	69,282
2020-05-11	112.50	114.00	110.00	110.50	186,503
2020-05-07	111.00	106.00	106.00	112.50	40,616
2020-05-06	107.75	111.25	103.00	111.25	212,149
2020-05-05	102.50	106.50	100.00	106.50	112,893
2020-05-04	99.75	102.25	97.00	102.25	129,609
2020-05-01	98.50	99.50	97.00	99.50	58,285
2020-04-30	94.00	98.50	90.00	93.50	148,562
2020-04-29	93.50	97.00	97.00	93.50	137,437
2020-04-28	93.50	93.50	90.00	93.50	372,191
2020-04-27	93.50	93.50	90.00	93.50	66,624
2020-04-24	94.00	94.00	90.00	93.50	48,879
2020-04-23	94.00	94.00	90.00	94.00	10,618
2020-04-22	95.00	95.00	92.00	95.00	26,357
2020-04-21	95.00	95.00	92.00	95.00	220,673
2020-04-20	92.50	95.00	90.00	95.00	67,071
2020-04-17	92.50	92.50	90.00	92.50	73,943
2020-04-16	92.50	92.50	90.00	92.50	106,639
2020-04-15	96.40	96.40	94.00	92.50	484,587
2020-04-14	94.00	95.50	91.00	94.00	465,817
2020-04-09	93.00	95.00	91.00	94.00	1,606,171
2020-04-08	89.00	91.50	88.00	91.50	132,691
2020-04-07	84.00	89.00	83.00	84.00	502,795
2020-04-06	84.00	84.00	83.00	84.00	63,388
2020-04-03	84.00	84.00	83.00	84.00	0
2020-04-03	84.00	84.00	83.00	84.00	729,979
2020-04-02	84.00	84.00	84.00	84.00	250,197
2020-04-02	84.00	84.00	83.00	84.00	226,819
2020-04-01	84.00	84.00	84.00	84.00	56,672
2020-04-01	84.00	84.00	83.00	84.00	46,672
2020-03-31	78.00	83.00	78.00	77.50	614,594
2020-03-30	77.50	77.50	77.50	77.50	1,122,981
2020-03-27	69.50	78.50	69.50	69.50	4,353,978
2020-03-26	69.00	69.50	69.00	69.50	986,975
2020-03-25	68.50	70.50	68.50	68.50	334,588
2020-03-24	71.00	71.00	67.00	70.00	47,430
2020-03-23	74.00	74.00	70.00	74.50	36,203
2020-03-20	70.00	75.00	75.00	70.00	206,098
2020-03-19	88.50	88.50	72.50	88.50	137,957
2020-03-18	89.50	89.50	87.00	90.00	27,564
2020-03-17	101.00	101.00	90.50	101.00	49,414
2020-03-16	123.00	123.00	99.00	123.00	95,089
2020-03-13	127.50	127.50	123.50	127.50	42,847
2020-03-12	139.00	139.00	130.00	140.00	1,942,402
2020-03-11	140.00	140.00	135.00	139.00	15,157
2020-03-10	137.50	139.00	136.50	135.00	391,676
2020-03-09	135.00	135.00	133.00	135.00	3,659,454
2020-03-06	142.50	142.50	142.50	142.50	690,707
2020-03-05	144.00	144.00	142.50	144.00	289,075
2020-03-04	141.00	144.00	140.00	141.00	214,244
2020-03-03	129.00	139.00	129.00	129.00	163,918
2020-03-02	130.50	135.50	126.00	128.00	222,887
2020-02-28	135.00	126.50	126.50	137.50	190,121
2020-02-27	147.50	147.50	137.50	150.00	174,254
2020-02-26	153.00	153.00	150.00	153.00	167,762
2020-02-25	158.50	159.50	154.50	160.00	483,248
2020-02-24	166.00	166.00	159.00	166.00	68,499
2020-02-21	166.00	166.00	166.00	166.00	30,696
2020-02-20	167.50	167.50	166.00	166.00	122,776
2020-02-19	167.50	167.50	167.50	167.50	113,010
2020-02-18	166.00	166.50	165.00	167.50	3,271,977
2020-02-17	164.00	164.50	164.00	164.50	149,384
2020-02-14	163.00	162.00	162.00	163.50	113,803
2020-02-13	163.00	161.00	161.00	163.00	37,357
2020-02-12	156.00	163.00	156.00	163.00	352,347
2020-02-11	154.00	157.00	155.00	156.00	458,050
2020-02-10	164.00	164.00	156.00	156.00	121,498
2020-02-07	166.50	166.50	164.00	164.00	89,994
2020-02-06	166.50	166.50	166.50	166.50	77,787
2020-02-05	166.50	166.50	166.50	166.50	790,576
2020-02-04	166.50	166.50	166.50	166.50	103,432
2020-02-03	166.50	166.50	165.00	166.50	15,773
2020-01-31	167.50	167.50	166.50	167.50	40,804
2020-01-30	167.50	167.50	167.50	167.50	100,032
2020-01-29	167.50	167.50	167.50	167.50	99,710
2020-01-28	167.50	167.50	167.50	167.50	75,302
2020-01-27	167.50	167.50	167.50	167.50	132,706
2020-01-24	167.50	167.50	167.50	167.50	200,735
2020-01-23	168.50	168.50	165.00	167.50	55,490
2020-01-22	168.50	169.00	165.00	168.50	63,648
2020-01-21	176.50	176.50	167.50	168.50	96,612
2020-01-20	177.50	177.50	176.50	176.50	40,138
2020-01-17	177.50	177.50	177.50	177.50	48,387
2020-01-16	179.00	179.00	177.50	177.50	63,637
2020-01-15	182.50	179.00	179.00	179.00	193,118
2020-01-14	180.50	182.50	180.00	182.50	92,955
2020-01-13	177.50	179.00	177.00	180.00	121,143
2020-01-10	172.50	174.50	170.00	177.50	217,623
2020-01-09	178.00	178.00	172.50	172.50	26,263
2020-01-08	178.00	178.00	178.00	178.00	55,082
2020-01-07	180.00	176.00	176.00	178.00	125,591
2020-01-06	188.50	178.00	178.00	180.00	197,266
2020-01-03	188.50	190.00	186.00	188.50	31,772
2020-01-02	188.50	188.50	188.50	188.50	52,704
2019-12-31	188.50	188.50	188.50	188.50	16,775
2019-12-30	187.50	188.50	187.50	188.50	41,397
2019-12-27	187.00	187.50	187.00	187.50	147,378
2019-12-24	187.00	187.00	187.00	187.00	100,265
2019-12-23	187.00	185.00	185.00	187.00	95,526
2019-12-20	187.00	187.00	187.00	187.00	214,424
2019-12-19	186.00	187.00	186.00	187.00	141,891
2019-12-18	181.50	187.50	178.00	186.00	136,388
2019-12-17	181.00	181.00	180.00	181.00	434,642
2019-12-16	177.00	181.00	177.00	181.00	595,198
2019-12-13	167.50	177.00	176.00	177.00	1,233,492
2019-12-12	155.00	165.00	162.50	164.50	153,743
2019-12-11	156.50	155.00	153.00	155.00	241,391
2019-12-10	157.00	157.00	156.50	156.50	58,131
2019-12-09	156.00	154.00	152.00	157.00	81,842
2019-12-06	153.00	153.00	153.00	153.00	74,220
2019-12-05	155.00	150.00	150.00	157.50	92,427
2019-12-04	157.50	157.50	155.00	157.50	2,020,821
2019-12-03	157.50	155.00	155.00	157.50	388,885
2019-12-02	161.50	160.50	157.50	157.50	887,638
2019-11-29	162.50	162.50	161.50	161.50	115,368
2019-11-28	168.50	160.50	160.50	162.50	599,376
2019-11-27	171.00	171.00	168.50	168.50	65,091
2019-11-26	171.00	171.00	171.00	171.00	131,954
2019-11-25	172.00	172.00	171.00	171.00	58,416
2019-11-22	172.00	172.00	172.00	172.00	69,851
2019-11-21	172.00	172.50	172.00	172.00	82,947
2019-11-20	171.00	172.00	171.00	172.00	129,975
2019-11-19	171.00	171.50	171.50	171.00	458,817
2019-11-18	185.00	185.00	171.00	171.00	1,199,714
2019-11-15	183.50	185.00	183.50	185.00	47,730

Share	Price	Change
Belluscura (BELL)	16.25	32.65%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	13.20	23.65%
Rbg Holdings (RBGP)	11.00	19.83%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	433,468,116
Supply@me Cap (SYME)	0.019	395,917,795
Beacon Energy. (BCE)	0.0525	236,089,637
Clontarf (CLON)	0.05	231,484,476
Tower Resources (TRP)	0.0185	137,057,092