River Merc Red Share History

River Merc Red Share Price history. The following table shows end-of-day data RMMC historical share prices for River Merc Red, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	163.00	170.00	163.50	165.00	16,032
2024-05-01	163.00	163.00	163.00	163.00	6,683
2024-04-30	159.00	163.00	155.00	163.00	43,471
2024-04-29	158.50	160.00	160.00	160.00	45,753
2024-04-26	156.00	158.50	156.00	158.50	36,000
2024-04-25	156.00	156.00	156.00	156.00	12,099
2024-04-24	156.00	160.00	156.00	156.00	4,874
2024-04-23	151.00	156.00	142.00	156.00	18,459
2024-04-22	151.00	151.00	151.00	151.00	61,118
2024-04-19	150.00	150.00	150.00	150.00	47,239
2024-04-18	150.00	150.00	150.00	150.00	7,245
2024-04-17	150.00	150.00	150.00	150.00	44,009
2024-04-16	150.00	150.00	150.00	150.00	46,906
2024-04-15	150.50	150.50	150.50	150.50	31,301
2024-04-12	150.50	150.50	150.50	150.50	10,000
2024-04-11	150.50	150.50	150.50	150.50	51,992
2024-04-10	150.50	150.50	150.50	150.50	26,899
2024-04-09	150.50	150.50	150.50	150.50	45,791
2024-04-08	151.50	152.00	150.50	150.50	71,093
2024-04-05	152.50	152.50	152.00	152.00	59,115
2024-04-04	150.00	153.00	150.00	152.50	24,460
2024-04-03	155.00	155.00	150.00	153.00	38,454
2024-04-02	155.00	155.00	155.00	155.00	36,333
2024-04-01	155.00	155.00	155.00	155.00	0
2024-03-29	155.00	155.00	155.00	155.00	0
2024-03-28	155.00	160.00	155.00	155.00	53,842
2024-03-27	157.50	157.50	155.00	155.00	76,720
2024-03-26	160.50	160.50	157.50	157.50	47,084
2024-03-25	161.00	161.00	160.50	160.50	19,796
2024-03-22	163.50	163.50	161.00	161.00	77,645
2024-03-21	163.50	163.50	163.50	163.50	23,515
2024-03-20	163.50	163.50	163.50	163.50	27,729
2024-03-19	163.50	164.00	155.00	163.50	12,534
2024-03-18	163.50	164.00	163.50	164.00	47,285
2024-03-15	163.50	164.00	163.50	164.00	16,882
2024-03-14	164.50	164.50	164.00	164.00	27,527
2024-03-13	164.50	164.50	164.50	164.50	29,936
2024-03-12	164.50	164.50	164.50	164.50	72,137
2024-03-11	164.50	164.50	164.50	164.50	32,517
2024-03-08	164.50	164.50	164.50	164.50	10,027
2024-03-07	164.50	164.50	164.50	164.50	23,058
2024-03-06	164.50	164.50	164.50	164.50	9,928
2024-03-05	164.50	164.50	164.50	164.50	18,999
2024-03-04	164.50	164.50	160.50	164.50	38,775
2024-03-01	164.50	164.50	164.50	164.50	6,011
2024-02-29	160.00	174.50	160.00	164.50	13,308
2024-02-28	164.50	164.50	164.50	164.50	33,718
2024-02-27	164.50	164.50	164.50	164.50	9,994
2024-02-26	163.50	170.00	164.00	164.00	15,059
2024-02-23	163.50	170.00	157.00	170.00	36,309
2024-02-22	163.50	163.50	163.50	163.50	109,703
2024-02-21	163.50	163.50	163.50	163.50	150
2024-02-20	163.50	163.50	157.00	163.00	9,270
2024-02-19	163.50	163.50	163.50	163.50	14,155
2024-02-16	163.50	163.50	163.50	163.50	99,405
2024-02-15	163.50	163.50	163.50	163.50	75,126
2024-02-14	163.50	165.00	163.50	163.50	116,469
2024-02-13	163.50	163.50	163.50	163.50	10,686
2024-02-12	163.50	163.50	163.50	163.50	48,537
2024-02-09	159.50	163.50	159.50	163.50	54,711
2024-02-08	158.25	159.50	158.25	159.50	31,084
2024-02-07	158.25	158.25	158.25	158.25	47,255
2024-02-06	158.25	158.25	158.25	158.25	25,765
2024-02-05	157.25	158.25	157.00	158.25	24,231
2024-02-02	157.25	157.25	157.00	157.00	14,192
2024-02-01	156.75	157.00	156.75	157.00	19,477
2024-01-31	155.25	159.00	156.75	156.75	25,922
2024-01-30	155.75	159.00	155.75	155.75	19,565
2024-01-29	155.75	159.00	159.00	159.00	63,303
2024-01-26	155.25	155.75	155.25	155.75	20,297
2024-01-25	155.75	155.75	155.75	155.75	62,207
2024-01-24	155.75	155.75	155.75	155.75	15,852
2024-01-23	155.25	155.75	155.25	155.75	29,888
2024-01-22	154.50	156.00	155.25	155.25	57,383
2024-01-19	154.50	154.50	154.50	154.50	8,142
2024-01-18	154.50	154.50	154.50	154.50	22,576
2024-01-17	154.50	154.50	154.50	154.50	18,413
2024-01-16	154.50	154.50	154.50	154.50	13,544
2024-01-15	153.00	154.50	153.00	154.50	30,673
2024-01-12	150.50	156.00	156.00	156.00	52,949
2024-01-11	150.50	150.50	150.50	150.50	13,480
2024-01-10	150.50	150.50	150.50	150.50	40,539
2024-01-09	150.50	150.50	150.50	150.50	157
2024-01-08	152.00	152.00	148.00	150.50	31,242
2024-01-05	148.00	148.00	148.00	148.00	5,017
2024-01-04	148.00	148.00	148.00	148.00	9,125
2024-01-03	148.00	148.00	148.00	148.00	59,899
2024-01-02	148.00	148.00	148.00	148.00	6,800
2024-01-01	148.00	148.00	148.00	148.00	0
2023-12-29	148.50	148.50	148.00	148.00	14,737
2023-12-28	148.50	151.00	148.00	148.00	36,188
2023-12-27	148.50	148.50	148.00	148.00	21,023
2023-12-26	148.00	148.00	148.00	148.00	0
2023-12-25	148.00	148.00	148.00	148.00	0
2023-12-22	148.00	150.00	148.00	148.00	14,869
2023-12-21	146.50	150.00	146.50	150.00	43,388
2023-12-20	146.50	146.50	146.50	146.50	17,000
2023-12-19	146.50	146.50	146.50	146.50	12,093
2023-12-18	146.50	146.50	146.50	146.50	7,800
2023-12-15	146.50	149.00	146.50	146.50	11,642
2023-12-14	146.00	149.00	146.00	149.00	42,855
2023-12-13	146.00	146.00	146.00	146.00	20,806
2023-12-12	146.00	146.00	146.00	146.00	6,132
2023-12-11	146.00	146.00	146.00	146.00	70,080
2023-12-08	146.00	146.00	146.00	146.00	6,761
2023-12-07	146.50	146.50	146.00	146.00	39,267
2023-12-06	148.50	150.00	146.50	150.00	31,432
2023-12-05	148.50	148.50	148.50	148.50	27,323
2023-12-04	148.50	148.50	148.50	148.50	70,828
2023-12-01	148.50	148.50	148.50	148.50	49,938
2023-11-30	148.50	148.50	148.50	148.50	54,321
2023-11-29	147.50	147.50	147.50	147.50	33,791
2023-11-28	147.00	149.00	147.00	147.00	40,314
2023-11-27	146.50	146.50	146.50	146.50	11,530
2023-11-24	146.25	146.50	146.25	146.50	53,149
2023-11-23	144.50	146.25	145.00	146.25	8,872
2023-11-22	141.50	143.50	141.50	143.50	8,650
2023-11-21	141.25	141.50	141.25	141.50	7,770
2023-11-20	138.75	141.25	138.75	141.25	36,597
2023-11-17	138.25	138.75	138.25	138.75	5,486
2023-11-16	135.50	138.25	135.50	138.25	35,972
2023-11-15	135.50	135.50	135.50	135.50	43,431
2023-11-14	136.50	136.50	136.50	136.50	32,383
2023-11-13	136.50	136.50	136.50	136.50	16,184
2023-11-10	136.50	136.50	136.50	136.50	4,672
2023-11-09	136.50	136.50	136.50	136.50	46,211
2023-11-08	136.50	136.50	136.50	136.50	6,642
2023-11-07	136.50	136.50	136.50	136.50	1,848
2023-11-06	136.50	136.50	136.50	136.50	31,080
2023-11-03	136.50	136.50	136.50	136.50	60,805
2023-11-02	136.50	136.50	136.50	136.50	33,864
2023-11-01	136.50	136.50	136.50	136.50	4,144
2023-10-31	136.50	136.50	136.50	136.50	13,776
2023-10-30	137.50	136.50	135.00	137.50	48,375
2023-10-27	139.00	139.00	137.50	137.50	16,615
2023-10-26	139.00	139.00	139.00	139.00	1,239
2023-10-25	140.00	140.00	139.00	139.00	23,180
2023-10-24	140.00	140.00	139.00	139.00	7,463
2023-10-23	140.00	140.00	139.00	139.00	19,949
2023-10-20	142.00	142.00	140.00	140.00	16,038
2023-10-19	142.00	142.00	142.00	142.00	10,515
2023-10-18	142.00	142.00	142.00	142.00	3,456
2023-10-17	142.00	142.00	142.00	142.00	2,336
2023-10-16	143.00	143.00	142.00	142.00	12,952
2023-10-13	143.00	143.00	143.00	143.00	14,301
2023-10-12	144.00	144.00	143.00	143.00	10,361
2023-10-11	144.00	144.00	144.00	144.00	256
2023-10-10	144.00	144.00	144.00	144.00	40,876
2023-10-09	146.00	146.00	144.00	144.00	24,336
2023-10-06	146.00	146.00	146.00	146.00	25,087
2023-10-05	148.00	148.00	146.00	146.00	16,116
2023-10-04	148.00	148.00	148.00	148.00	10,005
2023-10-03	148.00	148.00	148.00	148.00	27,675
2023-10-02	147.00	148.00	147.00	148.00	8,516
2023-09-29	147.00	147.00	147.00	147.00	8,337
2023-09-28	147.00	147.00	147.00	147.00	10,420
2023-09-27	147.00	147.00	147.00	147.00	20,510
2023-09-26	147.00	147.00	147.00	147.00	44,846
2023-09-25	147.00	147.00	147.00	147.00	4,972
2023-09-22	147.00	148.00	147.00	148.00	24,231
2023-09-21	147.00	147.00	147.00	147.00	128,471
2023-09-20	147.00	147.00	147.00	147.00	22,526
2023-09-19	147.00	147.00	147.00	147.00	8,290
2023-09-18	147.00	147.00	147.00	147.00	56,806
2023-09-15	146.00	147.00	146.00	147.00	26,446
2023-09-14	146.00	149.00	146.00	146.00	9,444
2023-09-13	146.00	146.00	146.00	146.00	5,799
2023-09-12	146.00	146.00	146.00	146.00	20,519
2023-09-11	146.00	146.00	146.00	146.00	9,995
2023-09-08	146.00	146.00	146.00	146.00	7,608
2023-09-07	146.00	146.00	146.00	146.00	2,028
2023-09-06	146.00	146.00	146.00	146.00	13,106
2023-09-05	146.00	146.00	146.00	146.00	2,316
2023-09-04	146.00	146.00	146.00	146.00	30,098
2023-09-01	146.00	146.00	146.00	146.00	22,378
2023-08-31	146.00	146.00	146.00	146.00	11,977
2023-08-30	145.00	146.00	145.00	146.00	38,060
2023-08-29	145.00	145.00	145.00	145.00	13,090
2023-08-28	145.00	145.00	145.00	145.00	0
2023-08-25	145.00	145.00	145.00	145.00	6,119
2023-08-24	145.00	145.00	145.00	145.00	0
2023-08-23	145.00	145.00	145.00	145.00	220
2023-08-22	145.00	145.00	145.00	145.00	28,744
2023-08-21	145.00	145.00	145.00	145.00	16,522
2023-08-18	145.00	145.00	145.00	145.00	39,595
2023-08-17	145.00	145.00	145.00	145.00	4,759
2023-08-16	145.00	145.00	145.00	145.00	31,313
2023-08-15	145.00	145.00	145.00	145.00	11,907
2023-08-14	145.00	145.00	145.00	145.00	4,861
2023-08-11	145.00	145.00	145.00	145.00	32,125
2023-08-10	145.00	145.00	145.00	145.00	29,627
2023-08-09	145.00	145.00	145.00	145.00	938
2023-08-08	145.00	145.00	145.00	145.00	19,732
2023-08-07	144.00	145.00	144.00	145.00	100,679
2023-08-04	144.00	144.00	144.00	144.00	44,601
2023-08-03	144.00	149.00	149.00	144.00	46,476
2023-08-02	143.00	148.00	143.50	143.50	9,509
2023-08-01	143.00	143.50	143.00	143.50	27,445
2023-07-31	143.00	143.50	143.00	143.50	51,383
2023-07-28	143.00	143.50	143.00	143.50	673
2023-07-27	142.50	143.00	142.50	143.00	27,814
2023-07-26	142.50	143.00	142.50	143.00	11,720
2023-07-25	142.50	143.00	142.50	143.00	11,476
2023-07-24	142.50	143.00	142.50	143.00	2,819
2023-07-21	142.50	143.00	142.50	143.00	41,537
2023-07-20	142.50	143.00	142.50	143.00	7,574
2023-07-19	142.50	143.00	142.50	143.00	53,294
2023-07-18	142.50	143.00	142.50	143.00	124,793
2023-07-17	142.50	143.00	142.50	143.00	60,306
2023-07-14	142.50	143.00	142.50	143.00	59,399
2023-07-13	142.50	143.00	142.50	143.00	20,027
2023-07-12	142.50	143.00	142.50	143.00	6,473
2023-07-11	142.50	143.00	142.50	143.00	19,166
2023-07-10	142.50	143.00	142.50	143.00	54,011
2023-07-07	143.00	143.00	142.50	142.50	21,640
2023-07-06	143.50	143.50	143.50	143.50	36,103
2023-07-05	143.50	143.50	143.50	143.50	48,052
2023-07-04	143.50	143.50	143.50	143.50	15,192
2023-07-03	143.50	140.00	140.00	143.50	13,875
2023-06-30	143.50	144.00	143.50	143.50	27,657
2023-06-29	145.00	145.00	144.00	144.00	46,541
2023-06-28	145.00	145.00	145.00	145.00	20,355
2023-06-27	145.00	145.00	145.00	145.00	26,764
2023-06-26	145.00	145.00	145.00	145.00	1,918
2023-06-23	148.50	148.50	145.00	145.00	56,533
2023-06-22	149.00	149.00	148.50	148.50	93,414
2023-06-21	149.50	149.50	149.00	149.00	28,081
2023-06-20	149.50	149.50	145.00	149.50	39,466
2023-06-19	149.50	149.50	149.50	149.50	24
2023-06-16	149.50	149.50	149.50	149.50	5,257
2023-06-15	149.50	149.50	149.50	149.50	1,145
2023-06-14	150.00	150.00	150.00	150.00	33,974
2023-06-13	150.00	150.00	150.00	150.00	15,809
2023-06-12	150.00	150.00	150.00	150.00	27,199
2023-06-09	150.00	150.00	150.00	150.00	4,085
2023-06-08	150.00	150.00	150.00	150.00	164,693
2023-06-07	150.00	150.00	150.00	150.00	22,449
2023-06-06	150.00	150.00	150.00	150.00	59,775
2023-06-05	150.00	150.00	150.00	150.00	25,026
2023-06-02	150.00	150.00	150.00	150.00	9,192
2023-06-01	150.00	150.00	150.00	150.00	4,337
2023-05-31	150.00	150.00	150.00	150.00	2,900
2023-05-30	150.00	150.00	150.00	150.00	55,664
2023-05-29	150.00	150.00	150.00	150.00	0
2023-05-26	150.00	150.00	150.00	150.00	24,356
2023-05-25	150.00	150.00	150.00	150.00	10,601
2023-05-24	150.00	150.00	150.00	150.00	68,943
2023-05-23	150.00	150.00	150.00	150.00	18,165
2023-05-22	150.00	150.00	150.00	150.00	19,241
2023-05-19	150.00	150.00	150.00	150.00	13,811
2023-05-18	150.00	151.00	141.50	150.00	15,960
2023-05-17	150.00	150.00	150.00	150.00	42,426
2023-05-16	150.00	150.00	150.00	150.00	37,094
2023-05-15	150.00	150.00	150.00	150.00	18,081
2023-05-12	150.00	150.00	150.00	150.00	45,073
2023-05-11	150.00	150.00	150.00	150.00	54,971
2023-05-10	150.00	150.00	150.00	150.00	6,146
2023-05-09	150.00	150.00	150.00	150.00	104,637
2023-05-08	150.00	150.00	150.00	150.00	0
2023-05-05	150.00	150.00	150.00	150.00	34,478
2023-05-04	156.00	156.00	150.00	150.00	16,141
2023-05-03	150.00	155.00	150.00	150.00	31,159
2023-05-02	150.00	150.00	150.00	150.00	33,831
2023-05-01	150.00	150.00	150.00	150.00	0
2023-04-28	150.00	150.00	150.00	150.00	3,321
2023-04-27	150.00	150.00	150.00	150.00	6,830
2023-04-26	150.00	150.00	150.00	150.00	46,636
2023-04-25	150.00	150.00	150.00	150.00	5,244
2023-04-24	150.00	150.00	150.00	150.00	22,601
2023-04-21	150.00	150.00	150.00	150.00	16,836
2023-04-20	150.00	150.00	150.00	150.00	4,980
2023-04-19	150.00	150.00	150.00	150.00	9,846
2023-04-18	150.00	150.00	150.00	150.00	69,909
2023-04-17	150.00	150.00	150.00	150.00	58,031
2023-04-14	150.00	150.00	150.00	150.00	36,175
2023-04-13	150.00	150.00	150.00	150.00	40,943
2023-04-12	150.00	150.00	150.00	150.00	28,721
2023-04-11	150.00	150.00	150.00	150.00	13,931
2023-04-10	150.00	150.00	150.00	150.00	0
2023-04-07	150.00	150.00	150.00	150.00	0
2023-04-06	150.00	150.00	150.00	150.00	16,439
2023-04-05	150.00	150.00	150.00	150.00	80,098
2023-04-04	150.00	150.00	150.00	150.00	138,849
2023-04-03	150.00	150.00	150.00	150.00	34,679
2023-03-31	150.00	150.00	150.00	150.00	71,542
2023-03-30	150.00	150.00	150.00	150.00	46,231
2023-03-29	150.00	150.00	150.00	150.00	68,570
2023-03-28	150.00	150.00	150.00	150.00	95,595
2023-03-27	150.00	150.00	150.00	150.00	6,825
2023-03-24	150.00	150.00	146.00	150.00	29,766
2023-03-23	150.00	150.00	150.00	150.00	15,903
2023-03-22	150.00	150.00	150.00	150.00	47,518
2023-03-21	150.00	150.00	150.00	150.00	84,169
2023-03-20	149.50	150.00	149.50	150.00	252,588
2023-03-17	151.00	151.00	151.00	151.00	16,172
2023-03-16	151.00	151.00	151.00	151.00	64,876
2023-03-15	151.00	153.00	150.50	151.00	80,703
2023-03-14	153.00	151.00	146.00	151.00	16,540
2023-03-13	153.00	153.00	153.00	153.00	94,451
2023-03-10	153.00	153.00	153.00	155.00	18,027
2023-03-09	155.00	155.00	155.00	155.00	25,354
2023-03-08	155.00	155.00	155.00	155.00	72,504
2023-03-07	155.00	155.00	155.00	155.00	40,780
2023-03-06	155.00	155.00	155.00	155.00	53,335
2023-03-03	155.00	155.00	155.00	155.00	13,679
2023-03-02	157.00	157.00	155.00	155.00	47,778
2023-03-01	161.00	157.00	157.00	157.00	71,724
2023-02-28	161.00	161.00	161.00	161.00	17,421
2023-02-27	161.00	161.00	161.00	161.00	2,150
2023-02-24	161.00	161.00	161.00	161.00	25,679
2023-02-23	161.00	161.00	161.00	161.00	20,593
2023-02-22	161.00	161.00	161.00	161.00	14,078
2023-02-21	161.00	161.00	161.00	161.00	14,618
2023-02-20	161.00	161.00	161.00	161.00	17,138
2023-02-17	161.00	161.00	161.00	161.00	3,032
2023-02-16	161.00	161.00	161.00	161.00	8,756
2023-02-15	161.00	161.00	156.00	161.00	28,068
2023-02-14	161.00	161.00	161.00	161.00	64,926
2023-02-13	161.00	161.00	161.00	161.00	14,944
2023-02-10	159.00	160.00	159.00	160.00	66,765
2023-02-09	159.00	160.00	159.00	160.00	38,546
2023-02-08	159.00	159.00	159.00	159.00	38,937
2023-02-07	159.00	159.00	155.50	159.00	141,166
2023-02-06	159.00	159.00	155.50	159.00	22,456
2023-02-03	160.00	160.00	159.00	159.00	167,443
2023-02-02	160.00	160.00	160.00	160.00	30,633
2023-02-01	162.00	162.00	161.00	161.00	63,059
2023-01-31	163.00	163.00	162.00	162.00	11,915
2023-01-30	163.00	163.00	163.00	163.00	17,142
2023-01-27	164.00	164.00	163.00	163.00	17,358
2023-01-26	164.00	164.00	164.00	164.00	2,778
2023-01-25	164.00	164.00	164.00	164.00	23,413
2023-01-24	164.00	164.00	164.00	164.00	285
2023-01-23	164.00	164.00	164.00	164.00	9,332
2023-01-20	164.00	164.00	164.00	164.00	33,986
2023-01-19	164.00	164.00	164.00	164.00	6,382
2023-01-18	164.00	164.00	159.00	164.00	33,104
2023-01-17	164.00	164.00	164.00	164.00	24,235
2023-01-16	164.00	164.00	164.00	164.00	40,779
2023-01-13	164.00	164.00	164.00	164.00	23,738
2023-01-12	164.00	164.00	161.00	164.00	16,169
2023-01-11	164.00	164.00	164.00	164.00	23,299
2023-01-10	164.00	164.00	164.00	164.00	34,538
2023-01-09	164.00	164.00	164.00	164.00	4,878
2023-01-06	164.00	164.00	164.00	164.00	13,924
2023-01-05	164.00	164.00	164.00	164.00	39,252
2023-01-04	164.00	164.00	164.00	164.00	39,616
2023-01-03	164.00	164.00	164.00	164.00	23,858
2023-01-02	164.00	164.00	164.00	164.00	0
2022-12-30	164.00	164.00	164.00	164.00	8,501
2022-12-29	164.00	164.00	161.00	164.00	4,117
2022-12-28	164.00	161.00	161.00	161.00	5,982
2022-12-27	164.00	164.00	164.00	164.00	0
2022-12-26	164.00	164.00	164.00	164.00	0
2022-12-23	164.00	164.00	164.00	164.00	2,900
2022-12-22	164.00	164.00	164.00	164.00	8,579
2022-12-21	161.50	164.00	161.50	164.00	10,677
2022-12-20	160.00	161.50	160.00	161.50	32,340
2022-12-19	159.50	160.00	159.50	160.00	18,942
2022-12-16	159.50	159.50	159.50	159.50	6,746
2022-12-15	159.50	159.50	159.50	159.50	21,175
2022-12-14	158.00	159.00	158.00	159.00	24,244
2022-12-13	156.00	157.00	155.00	157.00	11,809
2022-12-12	154.00	155.00	154.00	155.00	33,717
2022-12-09	153.00	154.00	153.00	154.00	29,741
2022-12-08	153.00	153.00	153.00	153.00	46,840
2022-12-07	153.00	153.00	153.00	153.00	24,047
2022-12-06	153.00	153.00	153.00	153.00	8,070
2022-12-05	153.00	153.00	153.00	153.00	18,243
2022-12-02	153.00	153.00	153.00	153.00	29,672
2022-12-01	155.00	155.00	153.00	153.00	39,770
2022-11-30	155.00	155.00	155.00	155.00	9,377
2022-11-29	155.00	155.00	151.00	155.00	35,589
2022-11-28	155.00	155.00	155.00	155.00	4,898
2022-11-25	155.00	155.00	155.00	155.00	47,307
2022-11-24	155.00	155.00	155.00	155.00	1,415
2022-11-23	155.00	155.00	155.00	155.00	7,680
2022-11-22	155.00	155.00	155.00	155.00	12,747
2022-11-21	155.00	155.00	155.00	155.00	47,477
2022-11-18	155.00	155.00	155.00	155.00	20,775
2022-11-17	155.00	155.00	155.00	155.00	30,553
2022-11-16	155.00	155.00	155.00	155.00	261,176
2022-11-15	154.50	155.00	154.50	155.00	462,122
2022-11-14	148.00	154.50	148.00	154.50	26,666
2022-11-11	144.50	148.00	144.50	148.00	37,252
2022-11-10	144.50	144.50	143.50	144.50	75,837
2022-11-09	145.50	145.50	145.00	145.50	25,929
2022-11-08	141.50	145.00	141.50	145.00	109,849
2022-11-07	139.00	141.50	139.00	141.50	107,959
2022-11-04	138.00	139.00	138.00	139.00	16,862
2022-11-03	138.00	138.00	138.00	138.00	24,764
2022-11-02	138.00	138.00	138.00	138.00	131,599
2022-11-01	137.00	138.00	137.00	138.00	154,423
2022-10-31	137.00	137.00	137.00	137.00	10,699
2022-10-28	137.00	137.00	137.00	137.00	4,348
2022-10-27	137.00	137.00	137.00	137.00	129,487
2022-10-26	137.00	140.50	137.00	137.00	7,480
2022-10-25	137.00	138.00	137.00	137.00	57,289
2022-10-24	137.00	137.00	137.00	137.00	9,308
2022-10-21	137.00	137.00	137.00	137.00	81,943
2022-10-20	137.00	137.00	137.00	137.00	6,779
2022-10-19	137.00	137.00	137.00	137.00	16,274
2022-10-18	136.00	137.00	136.00	137.00	37,188
2022-10-17	137.00	137.00	136.00	136.00	27,551
2022-10-14	137.00	137.00	132.00	137.00	68,847
2022-10-13	137.00	132.00	132.00	132.00	2,764
2022-10-12	139.00	139.00	137.00	137.00	17,857
2022-10-11	140.00	140.00	139.00	139.00	2,782
2022-10-10	140.00	140.00	136.00	140.00	108,261
2022-10-07	140.00	140.00	136.00	140.00	51,912
2022-10-06	140.00	140.00	136.00	140.00	29,944
2022-10-05	140.00	140.00	136.00	140.00	26,154
2022-10-04	140.00	140.00	136.00	140.00	105,283
2022-10-03	141.00	141.00	136.00	140.00	12,820
2022-09-30	141.50	141.50	137.00	141.00	6,100
2022-09-29	142.50	142.50	137.00	141.50	43,520
2022-09-28	144.50	144.50	140.00	142.50	14,014
2022-09-27	144.00	145.00	144.00	145.00	103,366
2022-09-26	145.00	145.00	140.00	145.00	59,848
2022-09-23	146.00	150.00	145.00	145.00	50,837
2022-09-22	146.50	146.50	143.00	146.00	47,120
2022-09-21	152.00	152.00	146.00	146.50	29,460
2022-09-20	156.00	156.00	150.00	152.00	34,956
2022-09-19	156.00	156.00	156.00	156.00	0
2022-09-16	156.00	156.00	150.00	156.00	1,769
2022-09-15	156.00	156.00	150.00	156.00	14,534
2022-09-14	156.00	156.00	150.00	156.00	12,495
2022-09-13	156.00	160.00	160.00	160.00	7,430
2022-09-12	156.00	156.00	150.00	156.00	24,661
2022-09-09	154.50	156.00	150.00	156.00	37,268
2022-09-08	156.50	156.50	151.00	154.50	13,590
2022-09-07	156.50	156.50	151.00	156.50	35,762
2022-09-06	158.00	156.50	151.00	156.50	78,611
2022-09-05	162.50	162.50	156.00	158.00	37,119
2022-09-02	160.00	163.50	158.00	162.50	19,332
2022-09-01	169.00	169.00	164.00	164.00	2,945
2022-08-31	176.50	176.50	169.50	169.50	54,807
2022-08-30	181.00	181.00	176.50	176.50	25,624
2022-08-29	181.00	181.00	181.00	181.00	0
2022-08-26	181.00	181.00	174.00	181.00	2,170
2022-08-25	182.00	182.00	176.00	181.00	29,764
2022-08-24	183.00	183.00	176.00	182.00	16,588
2022-08-23	185.00	185.00	178.00	183.50	10,581
2022-08-22	187.00	187.00	181.00	185.00	19,316
2022-08-19	188.00	188.00	181.00	187.00	78,517
2022-08-18	189.00	194.00	189.00	189.00	67,376
2022-08-17	185.50	189.00	181.00	189.00	88,918
2022-08-16	181.50	185.50	180.00	185.50	34,482
2022-08-15	172.50	181.50	168.00	181.50	24,122
2022-08-12	171.00	172.50	165.00	172.50	45,599
2022-08-11	169.00	171.00	162.00	171.00	15,021
2022-08-10	169.00	164.50	164.50	169.00	68,849
2022-08-09	169.00	169.00	162.00	169.00	27,059
2022-08-08	169.00	169.00	162.00	169.00	36,813
2022-08-05	169.00	169.00	162.00	169.00	22,122
2022-08-04	169.00	169.00	162.00	169.00	41,225
2022-08-03	169.00	169.00	162.00	169.00	16,737
2022-08-02	168.50	169.00	162.00	169.00	7,327
2022-08-01	165.00	169.00	160.00	168.50	70,392
2022-07-29	165.00	165.00	160.00	165.00	102,084
2022-07-28	165.00	165.00	160.00	165.00	17,468
2022-07-27	166.50	166.50	163.00	165.00	3,213
2022-07-26	166.50	167.00	167.00	166.50	40,890
2022-07-25	166.50	166.50	163.00	166.50	54,342
2022-07-22	166.50	166.50	163.00	166.50	17,045
2022-07-21	166.50	166.50	163.00	166.50	73,005
2022-07-20	165.50	166.50	161.00	166.50	55,487
2022-07-19	166.50	166.50	163.00	166.50	8,939
2022-07-18	166.50	166.50	163.00	166.50	44,170
2022-07-15	166.50	166.50	163.00	166.00	11,281
2022-07-14	167.00	167.50	164.00	166.00	83,167
2022-07-13	167.00	167.50	164.00	167.50	98,961
2022-07-12	165.50	167.50	163.00	167.50	60,495
2022-07-11	165.50	165.50	163.00	165.50	55,606
2022-07-08	165.50	165.50	163.00	165.50	159,980
2022-07-07	175.00	163.00	163.00	163.00	343,363
2022-07-06	175.00	175.00	169.00	175.00	6,513
2022-07-05	176.00	176.00	170.00	175.00	19,592
2022-07-04	176.00	176.00	170.00	176.00	66,137
2022-07-01	177.00	177.00	172.00	176.00	23,449
2022-06-30	179.00	179.00	174.00	177.00	15,536
2022-06-29	179.50	179.50	174.00	179.50	17,205
2022-06-28	179.50	179.50	174.00	179.50	13,836
2022-06-27	179.50	179.50	174.00	179.50	34,895
2022-06-24	182.50	182.50	177.00	179.00	60,735
2022-06-23	185.00	185.00	180.00	182.50	17,423
2022-06-22	186.50	186.50	181.00	185.00	7,569
2022-06-21	188.00	188.00	183.00	186.50	13,259
2022-06-20	188.00	188.00	183.00	188.00	11,164
2022-06-17	191.00	191.50	186.00	188.00	18,800
2022-06-16	194.50	194.50	189.00	193.00	15,015
2022-06-15	194.50	194.50	189.00	194.50	4,595
2022-06-14	194.50	194.50	189.00	194.50	41,360
2022-06-13	194.50	194.50	189.00	194.50	32,852
2022-06-10	194.50	194.50	189.00	194.50	18,687
2022-06-09	191.50	189.00	189.00	189.00	23,205
2022-06-08	187.00	191.50	184.00	191.50	33,738
2022-06-07	186.00	186.00	182.00	186.00	57,809
2022-06-06	186.00	182.00	182.00	186.00	36,198
2022-06-03	186.00	186.00	186.00	186.00	0
2022-06-02	186.00	186.00	186.00	186.00	0
2022-06-01	186.00	186.50	186.50	186.00	62,819
2022-05-31	186.00	186.00	182.00	186.00	86,533
2022-05-30	186.00	186.00	182.00	186.00	58,603
2022-05-27	186.00	186.00	182.00	186.00	22,536
2022-05-26	186.00	186.00	182.00	186.00	36,155
2022-05-25	186.00	186.00	182.00	186.00	24,267
2022-05-24	186.00	186.00	182.00	186.00	90,160
2022-05-23	186.50	186.50	183.00	186.00	43,683
2022-05-20	187.50	187.50	185.00	186.50	80,835
2022-05-19	192.50	192.50	187.00	187.50	31,740
2022-05-18	193.50	193.50	188.00	193.50	13,118
2022-05-17	194.00	194.00	188.00	193.50	16,690
2022-05-16	195.00	195.00	190.00	194.00	19,868
2022-05-13	196.00	196.00	190.00	195.00	12,096
2022-05-12	200.50	200.50	195.00	196.00	23,337
2022-05-11	202.00	202.00	196.00	200.50	20,471
2022-05-10	204.00	204.00	198.00	202.00	83,988
2022-05-09	206.50	206.50	201.00	204.00	25,378
2022-05-06	210.50	210.50	205.00	209.00	27,255
2022-05-05	212.00	212.00	206.00	210.50	16,631
2022-05-04	213.00	213.00	208.00	212.00	8,252
2022-05-03	214.00	214.00	210.00	213.00	21,505
2022-05-02	214.00	214.00	214.00	214.00	0
2022-04-29	214.00	214.00	210.00	214.00	442,906
2022-04-28	217.00	217.00	212.00	214.00	49,540
2022-04-27	217.00	217.00	212.00	217.00	27,690
2022-04-26	217.00	217.00	212.00	217.00	49,758
2022-04-25	217.00	217.00	212.00	217.00	49,539
2022-04-22	217.00	222.00	222.00	217.00	56,394
2022-04-21	218.00	218.00	212.00	218.00	71,531
2022-04-20	218.00	218.00	212.00	218.00	8,377
2022-04-19	218.00	220.00	220.00	218.00	56,321
2022-04-18	218.00	218.00	218.00	218.00	0
2022-04-15	218.00	218.00	218.00	218.00	0
2022-04-14	218.00	218.00	212.00	218.00	32,131
2022-04-13	218.00	216.00	216.00	218.00	22,150
2022-04-12	218.00	218.00	212.00	218.00	58,371
2022-04-11	218.00	218.00	212.00	218.00	37,801
2022-04-08	218.00	218.00	212.00	218.00	3,733
2022-04-07	218.00	218.00	212.00	218.00	243,418
2022-04-06	218.00	218.00	212.00	218.00	64,374
2022-04-05	218.00	218.00	212.00	218.00	134,591
2022-04-04	218.00	218.00	212.00	218.00	25,370
2022-04-01	218.00	218.00	212.00	218.00	25,978
2022-03-31	219.50	219.50	214.00	219.00	35,350
2022-03-30	220.50	220.50	215.00	219.50	666,131
2022-03-29	221.00	216.00	216.00	216.00	55,503
2022-03-28	221.00	221.00	216.00	221.00	29,587
2022-03-25	221.00	220.00	220.00	221.00	98,077
2022-03-24	224.00	224.00	220.00	221.00	66,644
2022-03-23	224.00	224.00	220.00	224.00	56,870
2022-03-22	224.00	224.00	220.00	224.00	21,301
2022-03-21	222.00	224.00	216.00	224.00	7,539
2022-03-18	218.00	223.00	212.00	222.00	32,122
2022-03-17	211.00	218.00	205.00	218.00	58,238
2022-03-16	206.00	210.50	200.00	210.50	72,590
2022-03-15	206.00	206.00	200.00	206.00	19,267
2022-03-14	203.00	206.00	200.00	206.00	48,873
2022-03-11	203.00	204.00	198.00	204.00	190,467
2022-03-10	204.00	205.00	200.00	203.00	28,903
2022-03-09	204.00	205.00	198.00	205.00	44,555
2022-03-08	204.00	205.00	204.00	204.00	98,875
2022-03-07	212.00	212.00	207.00	208.00	84,602
2022-03-04	221.00	221.00	214.00	214.00	158,468
2022-03-03	222.00	222.00	216.00	221.00	51,929
2022-03-02	221.50	222.00	216.00	222.00	119,662
2022-03-01	223.00	226.00	226.00	221.00	32,163
2022-02-28	223.00	223.00	218.00	223.00	20,693
2022-02-25	223.00	228.00	228.00	223.00	60,223
2022-02-24	229.00	229.00	223.00	223.00	97,790
2022-02-23	231.00	230.00	230.00	231.00	63,417
2022-02-22	237.00	237.00	231.00	231.00	24,046
2022-02-21	245.00	245.00	237.00	237.00	68,215
2022-02-18	245.00	245.00	240.00	245.00	5,409
2022-02-17	245.00	245.00	240.00	245.00	11,317
2022-02-16	245.00	245.00	240.00	245.00	7,961
2022-02-15	245.00	245.00	240.00	245.00	68,328
2022-02-14	249.00	249.00	244.00	245.00	49,572
2022-02-11	253.00	253.00	248.00	249.00	63,078
2022-02-10	251.00	253.00	246.00	253.00	37,276
2022-02-09	249.50	251.00	246.00	251.00	45,824
2022-02-08	249.00	249.00	244.00	247.00	54,623
2022-02-07	247.00	247.00	244.00	247.00	38,538
2022-02-04	247.00	247.00	244.00	247.00	75,074
2022-02-03	249.00	249.00	246.00	247.00	18,287
2022-02-02	251.00	251.00	246.00	249.00	60,429
2022-02-01	250.00	251.00	246.00	251.00	144,413
2022-01-31	258.50	258.50	250.00	250.00	125,383
2022-01-28	259.50	259.50	255.00	257.00	28,259
2022-01-27	260.50	260.50	257.00	258.50	19,471
2022-01-26	263.50	263.50	260.00	263.50	2,840
2022-01-25	263.50	263.50	260.00	263.50	54,508
2022-01-24	272.00	273.00	263.50	263.50	85,369
2022-01-21	283.00	283.00	272.00	272.00	83,953
2022-01-20	277.00	283.50	274.00	283.00	56,924
2022-01-19	271.50	277.00	268.00	277.00	52,330
2022-01-18	263.00	271.50	258.00	271.50	111,059
2022-01-17	263.00	263.00	258.00	263.00	51,902
2022-01-14	263.00	268.00	268.00	263.00	41,482
2022-01-13	261.00	263.00	258.00	263.00	33,517
2022-01-12	261.00	258.00	258.00	261.00	67,295
2022-01-11	261.00	261.00	258.00	261.00	23,424
2022-01-10	261.00	261.00	258.00	261.00	45,083
2022-01-07	261.00	261.00	258.00	261.00	53,951
2022-01-06	261.00	258.00	258.00	261.00	49,242
2022-01-05	261.00	262.00	258.00	262.00	65,353
2022-01-04	260.50	261.00	257.00	261.00	73,210
2022-01-03	260.50	260.50	260.50	260.50	0
2021-12-31	260.50	260.50	257.00	260.50	9,457
2021-12-30	257.50	260.50	255.00	260.50	30,596
2021-12-29	256.50	257.50	254.00	257.50	26,212
2021-12-28	257.00	257.00	257.00	257.00	0
2021-12-27	257.00	257.00	257.00	257.00	0
2021-12-24	253.50	260.00	260.00	257.00	69,356
2021-12-23	252.00	255.00	251.00	255.00	106,900
2021-12-22	256.50	251.00	251.00	251.00	44,795
2021-12-21	256.50	257.00	253.00	257.00	36,688
2021-12-20	263.00	263.00	256.50	256.50	73,156
2021-12-17	260.00	265.00	260.00	265.00	26,680
2021-12-16	268.00	268.00	261.00	261.00	40,802
2021-12-15	271.00	271.00	266.00	269.00	67,230
2021-12-14	272.00	272.00	268.00	271.00	25,032
2021-12-13	274.00	274.00	270.00	272.00	16,675
2021-12-10	275.50	275.50	271.00	274.00	19,165
2021-12-09	276.00	276.00	272.00	276.00	13,701
2021-12-08	278.00	278.00	274.00	276.00	44,682
2021-12-07	278.50	282.00	278.00	278.00	13,179
2021-12-06	280.00	280.00	275.00	278.50	39,080
2021-12-03	280.00	280.00	275.00	280.00	38,099
2021-12-02	280.00	280.00	275.00	280.00	117,925
2021-12-01	280.50	280.50	276.00	280.50	43,389
2021-11-30	281.50	281.50	277.00	280.50	10,809
2021-11-29	282.50	282.50	278.00	282.50	49,169
2021-11-26	285.00	285.00	280.00	282.50	25,188
2021-11-25	288.50	288.50	285.00	286.50	13,119
2021-11-24	290.00	290.00	285.00	288.50	69,963
2021-11-23	292.50	293.00	293.00	290.00	44,365
2021-11-22	292.50	292.50	288.00	291.50	43,854
2021-11-19	293.50	294.00	290.00	292.50	40,179
2021-11-18	292.00	295.00	290.00	293.00	48,240
2021-11-17	287.00	293.00	290.00	292.00	86,288
2021-11-16	275.00	287.50	275.00	287.50	104,169
2021-11-15	275.00	275.00	273.00	275.00	59,409
2021-11-12	275.00	275.00	273.00	275.00	39,158
2021-11-11	273.00	275.00	273.00	275.00	18,906
2021-11-10	275.00	275.00	273.00	275.00	58,253
2021-11-09	276.00	280.00	275.00	275.00	83,907
2021-11-08	276.00	273.00	273.00	276.00	92,285
2021-11-05	276.00	276.00	273.00	276.00	44,557
2021-11-04	276.00	276.00	273.00	276.00	42,296
2021-11-03	276.00	276.00	273.00	276.00	100,106
2021-11-02	276.00	276.00	273.00	276.00	154,867
2021-11-01	276.00	276.00	273.00	276.00	95,265
2021-10-29	276.00	276.00	273.00	276.00	27,960
2021-10-28	276.00	276.00	273.00	276.00	17,543
2021-10-27	276.00	276.00	273.00	276.00	50,410
2021-10-26	276.00	276.00	273.00	276.00	45,676
2021-10-25	276.00	279.00	279.00	279.00	240,603
2021-10-22	277.00	280.00	273.50	276.00	91,266
2021-10-21	280.50	280.50	276.00	277.00	36,597
2021-10-20	281.50	281.50	278.00	280.50	87,331
2021-10-19	281.50	281.50	278.00	281.50	225,300
2021-10-18	283.00	283.00	278.00	281.50	82,181
2021-10-15	283.00	283.00	278.00	283.00	25,465
2021-10-14	283.00	283.00	278.00	283.00	24,473
2021-10-13	283.00	280.00	280.00	282.00	39,564
2021-10-12	283.00	278.00	278.00	282.00	105,773
2021-10-11	283.00	286.00	286.00	282.00	72,994
2021-10-08	282.00	283.00	278.00	283.00	29,132
2021-10-07	278.00	282.00	278.00	282.00	71,467
2021-10-06	280.00	280.00	276.00	280.00	182,382
2021-10-05	280.00	280.00	276.00	280.00	84,410
2021-10-04	280.00	278.00	276.00	278.00	106,814
2021-10-01	282.00	282.00	278.00	280.00	163,845
2021-09-30	291.00	290.50	283.00	283.00	129,557
2021-09-29	291.00	290.00	290.00	290.00	35,756
2021-09-28	295.00	295.00	290.00	291.00	55,892
2021-09-27	297.00	297.00	292.00	295.00	42,136
2021-09-24	297.00	297.00	292.00	297.00	19,010
2021-09-23	296.50	303.00	303.00	297.00	15,271
2021-09-22	295.50	296.50	292.00	296.50	60,351
2021-09-21	297.00	297.00	294.00	294.50	100,644
2021-09-20	301.00	294.00	294.00	294.00	63,018
2021-09-17	301.00	301.00	296.00	301.00	52,200
2021-09-16	301.00	301.00	296.00	301.00	28,316
2021-09-15	301.00	301.00	296.00	301.00	19,139
2021-09-14	302.00	302.00	298.00	301.00	104,665
2021-09-13	302.00	302.00	298.00	302.00	132,715
2021-09-10	302.00	302.00	298.00	302.00	31,254
2021-09-09	302.00	302.00	298.00	302.00	19,087
2021-09-08	302.00	302.00	298.00	302.00	41,229
2021-09-07	299.00	304.00	300.00	302.00	99,084
2021-09-06	299.00	300.00	296.00	300.00	116,141
2021-09-03	299.50	300.00	295.00	300.00	86,856
2021-09-02	299.50	299.50	295.00	299.50	159,614
2021-09-01	298.00	295.00	295.00	299.50	47,065
2021-08-31	297.00	300.00	297.00	298.00	79,960
2021-08-30	294.00	294.00	294.00	294.00	0
2021-08-27	302.00	294.00	294.00	294.00	117,665
2021-08-26	306.00	306.00	302.00	302.00	151,008
2021-08-25	312.00	312.00	306.50	306.50	88,643
2021-08-24	313.00	313.00	308.00	312.00	51,190
2021-08-23	312.00	314.00	308.00	313.00	41,238
2021-08-20	319.00	319.00	312.00	312.00	44,104
2021-08-19	327.00	314.00	314.00	319.00	123,493
2021-08-18	324.00	327.00	320.00	327.00	90,510
2021-08-17	322.50	324.00	320.00	324.00	118,602
2021-08-16	320.50	322.50	317.00	322.50	57,284
2021-08-13	316.00	320.00	320.00	320.00	35,375
2021-08-12	308.50	310.00	310.00	310.00	60,072
2021-08-11	306.50	308.50	303.00	308.50	70,043
2021-08-10	303.00	303.00	303.00	306.50	68,031
2021-08-09	306.00	306.50	302.00	306.50	51,173
2021-08-06	306.00	306.00	302.00	306.00	141,723
2021-08-05	299.00	306.00	294.00	306.00	91,392
2021-08-04	298.00	299.00	294.00	299.00	33,491
2021-08-03	297.00	297.00	292.00	297.00	54,235
2021-08-02	297.00	297.00	292.00	297.00	75,452
2021-07-30	297.50	297.50	293.00	297.00	26,823
2021-07-29	297.00	297.50	292.00	297.50	50,844
2021-07-28	297.00	298.00	294.00	297.00	58,783
2021-07-27	297.00	298.00	294.00	298.00	14,640
2021-07-26	297.00	298.00	292.00	298.00	50,327
2021-07-23	298.00	298.00	294.00	298.00	98,332
2021-07-22	298.00	298.00	294.00	298.00	79,615
2021-07-21	298.00	294.00	294.00	298.00	108,148
2021-07-20	288.00	298.00	288.00	298.00	72,382
2021-07-19	304.50	302.00	296.00	296.00	99,948
2021-07-16	305.00	305.00	300.00	305.00	78,217
2021-07-15	305.00	305.00	300.00	305.00	92,479
2021-07-14	303.50	308.00	304.00	305.00	182,171
2021-07-13	303.00	311.00	300.00	311.00	274,934
2021-07-12	304.50	304.50	300.00	303.00	41,482
2021-07-09	305.00	305.00	300.00	304.50	47,034
2021-07-08	305.00	305.00	300.00	305.00	91,574
2021-07-07	305.50	301.00	301.00	305.50	80,240
2021-07-06	305.50	305.50	301.00	305.50	78,570
2021-07-05	305.50	301.00	301.00	305.50	72,919
2021-07-02	302.50	305.50	298.00	305.50	108,615
2021-07-01	302.50	302.50	298.00	302.50	41,953
2021-06-30	298.00	302.00	294.00	302.00	74,783
2021-06-29	289.00	298.00	290.00	298.00	146,897
2021-06-28	296.00	294.00	289.00	289.00	200,789
2021-06-25	300.00	300.50	296.00	296.00	167,781
2021-06-24	306.00	303.00	303.00	303.00	80,307
2021-06-23	306.00	306.00	302.00	306.00	135,054
2021-06-22	307.00	307.00	304.00	306.00	35,657
2021-06-21	322.00	322.00	306.00	306.00	50,176
2021-06-18	315.00	315.00	310.00	311.00	28,395
2021-06-17	315.00	315.00	310.00	315.00	30,083
2021-06-16	316.00	316.00	312.00	315.00	41,500
2021-06-15	316.00	316.00	316.00	316.00	39,769
2021-06-14	316.00	318.00	316.00	316.00	39,687
2021-06-11	316.00	316.00	312.00	316.00	35,586
2021-06-10	316.00	316.00	316.00	316.00	27,654
2021-06-09	316.00	316.00	312.00	316.00	35,891
2021-06-08	316.00	320.00	320.00	316.00	40,038
2021-06-07	316.00	312.00	312.00	316.00	41,486
2021-06-04	316.00	316.00	312.00	316.00	26,834
2021-06-03	316.00	316.00	312.00	316.00	55,251
2021-06-02	316.00	316.00	312.00	316.00	41,137
2021-06-01	316.00	316.00	312.00	316.00	68,686
2021-05-28	316.00	320.00	320.00	316.00	67,056
2021-05-27	315.00	316.00	310.00	316.00	55,480
2021-05-26	320.00	320.00	307.00	315.00	104,005
2021-05-25	303.00	310.00	310.00	310.00	129,834
2021-05-24	302.00	306.00	302.00	303.00	96,794
2021-05-21	301.00	302.00	296.00	302.00	79,097
2021-05-20	298.00	298.00	298.00	301.00	93,187
2021-05-19	302.00	302.00	298.00	298.00	78,416
2021-05-18	298.00	304.00	304.00	304.00	54,436
2021-05-17	301.00	304.00	304.00	298.00	77,483
2021-05-14	301.00	306.00	300.00	300.00	87,985
2021-05-13	304.00	308.00	298.00	304.00	61,831
2021-05-12	306.50	306.50	303.00	306.50	79,699
2021-05-11	308.00	312.00	305.00	306.50	112,659
2021-05-10	309.00	310.00	306.00	309.00	23,683
2021-05-07	308.00	310.00	310.00	310.00	116,685
2021-05-06	305.00	309.00	305.00	306.00	169,107
2021-05-05	319.00	319.00	309.00	309.00	201,885
2021-05-04	307.00	316.00	301.00	316.00	348,601
2021-04-30	297.50	309.00	301.50	309.00	196,001
2021-04-29	297.00	298.00	292.00	297.00	132,878
2021-04-28	289.00	300.00	290.00	297.00	90,351
2021-04-27	289.00	289.00	284.00	289.00	78,490
2021-04-26	285.50	294.00	288.50	294.00	121,082
2021-04-23	286.00	286.00	282.00	285.50	77,447
2021-04-22	281.00	288.00	288.00	288.00	67,574
2021-04-21	281.00	277.00	277.00	281.00	59,885
2021-04-20	281.00	287.00	276.00	281.00	68,402
2021-04-19	281.00	276.00	276.00	276.00	85,408
2021-04-16	277.00	279.50	274.00	279.00	60,157
2021-04-15	278.00	278.00	276.00	277.00	88,505
2021-04-14	275.00	278.00	276.50	277.00	90,081
2021-04-13	275.00	277.00	277.00	274.50	87,339
2021-04-12	273.50	277.00	274.50	277.00	123,653
2021-04-09	273.50	277.00	277.00	277.00	90,334
2021-04-08	273.50	278.00	278.00	273.50	94,343
2021-04-07	267.50	273.53	263.00	273.50	97,603
2021-04-06	265.00	271.00	271.00	267.00	141,009
2021-04-01	265.00	265.00	260.00	265.00	56,222
2021-03-31	266.00	266.00	261.00	265.00	72,616
2021-03-30	268.00	268.00	265.00	265.50	105,410
2021-03-29	268.00	268.00	265.00	268.00	77,681
2021-03-26	268.00	270.00	268.00	270.00	55,136
2021-03-25	268.00	268.00	265.00	268.00	50,617
2021-03-24	268.00	268.00	265.00	268.00	76,044
2021-03-23	268.00	268.00	265.00	268.00	97,056
2021-03-22	264.00	268.00	261.00	268.00	131,692
2021-03-19	262.00	264.00	260.00	264.00	38,917
2021-03-18	261.50	263.00	258.00	263.00	42,967
2021-03-17	261.50	260.00	260.00	260.00	30,539
2021-03-16	262.50	262.50	260.00	261.50	58,367
2021-03-15	262.50	262.50	260.00	262.50	120,630
2021-03-12	262.50	262.50	260.00	262.50	72,444
2021-03-11	248.50	265.00	265.00	262.50	104,435
2021-03-10	245.00	251.00	247.00	248.50	66,906
2021-03-09	245.00	245.00	240.00	245.00	24,186
2021-03-08	245.00	245.00	240.00	245.00	65,898
2021-03-05	245.00	245.00	240.00	245.00	62,420
2021-03-04	245.00	245.00	240.00	245.00	28,832
2021-03-03	245.00	250.00	250.00	245.00	91,918
2021-03-02	245.00	245.00	240.00	245.00	75,306
2021-03-01	236.00	247.00	247.00	247.00	105,370
2021-02-26	238.50	238.50	235.00	236.00	18,945
2021-02-25	240.00	242.00	242.00	240.00	30,393
2021-02-24	240.00	244.00	244.00	240.00	42,947
2021-02-23	240.00	242.40	242.40	242.40	47,296
2021-02-22	240.00	240.00	235.00	240.00	27,326
2021-02-19	245.00	245.00	244.00	244.00	35,153
2021-02-18	243.00	245.00	245.00	243.00	42,009
2021-02-17	244.00	248.00	243.00	245.00	73,446
2021-02-16	248.00	248.00	243.50	248.00	122,121
2021-02-15	231.00	243.00	227.00	243.00	42,833
2021-02-12	238.35	238.35	227.00	231.00	96,179
2021-02-11	223.00	227.00	223.03	227.00	146,685
2021-02-10	225.50	223.00	221.00	221.00	81,314
2021-02-09	226.50	229.00	229.00	229.00	47,263
2021-02-08	226.50	226.00	224.00	226.00	62,311
2021-02-05	230.00	230.00	224.00	227.00	57,667
2021-02-04	227.00	227.00	224.00	227.00	14,290
2021-02-03	227.50	227.50	225.00	227.00	125,359
2021-02-02	227.50	227.00	227.00	227.00	34,810
2021-02-01	228.00	231.00	227.50	227.50	10,333
2021-01-29	232.00	230.00	230.00	230.00	42,650
2021-01-28	229.00	233.00	228.00	233.00	64,745
2021-01-27	232.00	235.00	228.00	235.00	79,368
2021-01-26	236.00	236.00	234.00	234.00	85,821
2021-01-25	236.00	236.00	234.00	230.00	253,022
2021-01-22	222.00	234.00	230.00	230.00	196,452
2021-01-21	216.00	222.00	214.00	222.00	294,907
2021-01-20	215.00	220.00	215.00	218.00	90,356
2021-01-19	215.00	216.00	212.00	215.00	91,116
2021-01-18	213.00	215.00	210.00	215.00	66,569
2021-01-15	213.00	216.00	216.00	216.00	434,338
2021-01-14	216.00	216.00	213.00	213.00	339,158
2021-01-13	212.00	216.00	216.00	212.00	63,842
2021-01-12	209.00	213.00	206.00	213.00	121,131
2021-01-11	209.00	212.00	212.00	209.00	101,644
2021-01-08	211.00	211.00	208.00	209.00	3,017,735
2021-01-07	216.00	216.00	211.00	211.00	87,541
2021-01-06	215.00	220.00	220.00	216.00	120,592
2021-01-05	215.00	220.00	220.00	215.00	74,729
2021-01-04	216.00	220.00	216.00	216.00	627,492
2020-12-31	209.00	215.00	208.00	215.00	464,741
2020-12-30	205.00	206.00	198.00	208.00	132,548
2020-12-29	197.50	204.00	195.00	204.00	132,543
2020-12-24	190.00	197.00	186.00	197.00	86,305
2020-12-23	172.00	190.00	172.00	190.00	67,782
2020-12-22	182.00	182.00	178.00	182.00	25,277
2020-12-21	185.00	185.00	182.00	182.00	51,068
2020-12-18	186.00	186.00	182.00	186.00	130,837
2020-12-17	180.00	184.00	176.00	184.00	58,942
2020-12-16	180.00	180.00	180.00	180.00	80,236
2020-12-15	182.00	182.00	178.00	180.00	67,801
2020-12-14	182.00	186.00	186.00	182.00	70,321
2020-12-11	187.50	182.00	179.00	182.00	75,158
2020-12-10	190.50	190.50	187.50	187.50	80,825
2020-12-09	190.50	190.50	188.00	190.50	111,908
2020-12-08	190.00	190.50	188.00	190.50	87,233
2020-12-07	190.00	190.00	188.00	190.00	165,065
2020-12-04	185.00	190.00	182.00	190.00	379,880
2020-12-03	185.00	185.00	182.00	185.00	65,757
2020-12-02	185.00	188.00	188.00	185.00	95,702
2020-12-01	183.00	185.00	185.00	185.00	209,140
2020-11-30	185.50	184.00	183.00	183.00	64,289
2020-11-27	186.50	186.50	183.00	185.50	24,985
2020-11-26	188.00	188.00	183.00	186.50	26,149
2020-11-25	189.50	194.00	188.00	188.00	103,694
2020-11-24	189.50	192.00	192.00	189.50	126,180
2020-11-23	178.50	194.00	194.00	189.50	400,771
2020-11-20	177.00	177.50	174.00	177.50	43,252
2020-11-19	177.00	177.00	174.00	176.50	36,487
2020-11-18	177.00	177.00	174.00	176.50	31,120
2020-11-17	177.00	177.00	174.00	176.50	70,121
2020-11-16	174.00	177.00	170.00	177.00	57,379
2020-11-13	174.00	174.00	170.00	174.00	9,791
2020-11-12	176.00	176.00	172.00	174.00	77,384
2020-11-11	170.50	176.00	166.00	176.00	51,979
2020-11-10	169.00	170.50	166.00	170.50	8,855
2020-11-09	161.50	169.00	157.00	169.00	76,878
2020-11-06	161.50	161.50	157.00	161.50	7,000
2020-11-05	161.50	161.50	157.00	161.50	13,252
2020-11-04	161.50	161.50	157.00	161.50	5,100
2020-11-03	161.50	161.50	157.00	161.50	10,000
2020-11-02	161.50	161.50	157.00	161.50	37,806
2020-10-30	161.50	161.50	157.00	161.50	14,375
2020-10-29	161.50	161.50	157.00	161.50	9,922
2020-10-28	161.50	161.50	157.00	161.50	112,430
2020-10-27	161.50	157.00	157.00	157.00	61,376
2020-10-26	161.50	161.50	157.00	161.50	39,948
2020-10-23	161.50	161.50	157.00	161.50	62,476
2020-10-22	161.50	161.50	157.00	161.50	11,900
2020-10-21	161.50	161.50	157.00	161.50	27,050
2020-10-20	161.50	161.50	157.00	161.50	6,994
2020-10-16	162.00	162.00	157.00	162.00	88,552
2020-10-15	162.00	162.00	157.00	162.00	63,198
2020-10-14	162.00	162.00	157.00	162.00	34,772
2020-10-13	162.00	162.00	157.00	162.00	40,585
2020-10-12	162.00	162.00	157.00	162.00	67,677
2020-10-09	162.00	162.00	157.00	162.00	64,041
2020-10-08	162.00	162.00	157.00	162.00	27,312
2020-10-07	162.00	162.00	157.00	162.00	25,145
2020-10-06	162.00	162.00	157.00	162.00	52,963
2020-10-05	161.50	162.00	157.00	162.00	69,944
2020-10-02	161.50	161.50	157.00	161.50	42,389
2020-10-01	162.00	162.00	158.00	161.50	122,735
2020-09-30	163.00	163.00	158.00	163.00	73,172
2020-09-29	163.00	163.00	158.00	163.00	7,000
2020-09-28	163.00	163.00	158.00	163.00	18,846
2020-09-25	163.00	163.00	158.00	163.00	23,633
2020-09-24	164.50	164.50	160.00	163.00	15,645
2020-09-23	164.50	164.50	160.00	164.50	92,750
2020-09-22	164.50	164.50	160.00	164.50	5,165
2020-09-21	164.50	164.50	160.00	164.50	231,973
2020-09-18	164.50	164.50	160.00	164.50	83,230
2020-09-17	164.50	164.50	160.00	164.50	61,874
2020-09-16	164.50	164.50	160.00	164.50	7,798
2020-09-15	162.00	163.50	157.00	163.50	38,590
2020-09-14	162.00	162.00	157.00	162.00	35,118
2020-09-11	161.00	161.00	157.00	161.00	96,547
2020-09-10	160.00	161.00	155.00	160.00	11,371
2020-09-09	160.00	160.00	155.00	160.00	5,654
2020-09-08	160.50	160.50	156.00	160.00	181,881
2020-09-07	161.50	161.50	157.00	160.50	14,170
2020-09-04	161.50	161.50	157.00	161.50	52,889
2020-09-03	161.50	161.50	157.00	161.50	34,867
2020-09-02	161.50	161.50	157.00	161.50	22,573
2020-09-01	161.50	161.50	157.00	161.50	13,183
2020-08-28	161.50	161.50	157.00	161.50	7,750
2020-08-27	161.50	161.50	157.00	161.50	27,080
2020-08-26	164.50	164.50	160.00	161.50	35,049
2020-08-25	161.00	163.50	156.00	163.50	98,725
2020-08-24	157.00	159.00	154.00	159.00	72,343
2020-08-21	156.00	157.00	152.00	157.00	1,331
2020-08-20	154.50	156.00	150.00	156.00	15,366
2020-08-19	153.50	154.50	150.00	154.50	123,669
2020-08-18	152.50	153.50	150.00	153.50	31,849
2020-08-17	151.50	152.50	148.00	152.50	52,885
2020-08-14	151.50	151.50	148.00	151.50	17,350
2020-08-13	150.00	151.50	145.00	151.50	189,024
2020-08-12	146.00	150.00	142.00	150.00	29,579
2020-08-11	144.00	146.00	140.00	146.00	55,412
2020-08-10	144.00	144.00	140.00	144.00	66,545
2020-08-07	144.00	144.00	140.00	144.00	64,375
2020-08-06	144.00	144.00	140.00	144.00	104,128
2020-08-05	144.00	144.00	140.00	144.00	37,054
2020-08-04	144.00	144.00	140.00	144.00	78,000
2020-08-03	143.00	144.00	138.00	144.00	44,989
2020-07-31	143.00	143.00	138.00	143.00	2,989
2020-07-30	143.50	146.00	137.00	146.00	26,186
2020-07-29	145.50	146.00	142.00	146.00	27,976
2020-07-28	136.00	145.50	132.00	145.50	37,112
2020-07-27	136.00	138.00	132.00	138.00	1,355
2020-07-24	136.00	138.50	133.00	138.00	91,859
2020-07-23	133.50	138.50	127.00	138.50	48,774
2020-07-22	133.50	133.50	127.00	133.50	40,859
2020-07-21	133.50	133.50	127.00	133.50	90,223
2020-07-20	133.50	133.50	127.00	133.50	14,997
2020-07-17	133.50	133.50	127.00	133.50	13,018
2020-07-16	133.50	133.50	127.00	133.50	31,101
2020-07-15	132.00	133.50	127.00	133.50	43,643
2020-07-14	132.00	133.50	127.00	133.50	51,989
2020-07-13	133.50	133.50	127.00	133.50	30,077
2020-07-10	133.50	133.50	127.00	133.50	31,542
2020-07-09	133.50	133.50	127.00	133.50	16,883
2020-07-08	133.50	133.50	127.00	133.50	41,499
2020-07-07	133.50	133.50	127.00	133.50	16,887
2020-07-06	133.50	133.50	127.00	133.50	31,346
2020-07-03	133.50	133.50	127.00	133.50	37,093
2020-07-02	133.50	133.50	127.00	133.50	43,231
2020-07-01	133.50	133.00	133.00	133.50	108,324
2020-06-30	133.50	133.50	127.00	133.50	34,458
2020-06-29	133.50	133.50	127.00	133.50	61,571
2020-06-26	133.50	133.50	127.00	133.50	7,043
2020-06-25	133.50	133.50	127.00	133.50	68,493
2020-06-24	133.50	133.50	127.00	133.50	14,578
2020-06-23	133.00	133.50	127.00	133.50	36,169
2020-06-22	131.50	133.50	127.00	133.50	80,951
2020-06-19	133.00	133.00	126.00	132.00	62,199
2020-06-18	134.00	134.00	128.00	132.00	58,590
2020-06-17	134.00	134.00	128.00	133.50	33,027
2020-06-16	133.00	133.50	126.00	133.50	19,508
2020-06-15	132.00	132.00	126.00	132.00	13,176
2020-06-12	134.00	134.00	128.00	134.00	40,362
2020-06-11	134.00	134.00	128.00	134.00	54,884
2020-06-10	134.00	134.50	128.00	134.50	40,908
2020-06-09	141.00	141.00	134.00	134.00	61,122
2020-06-08	142.00	142.00	135.00	141.00	12,431
2020-06-05	140.00	141.00	133.00	141.00	36,299
2020-06-04	140.00	140.00	133.00	140.00	11,347
2020-06-03	140.00	140.00	133.00	140.00	35,688
2020-06-02	140.00	140.00	133.00	140.00	68,629
2020-06-01	129.00	140.00	128.00	140.00	192,305
2020-05-29	126.00	128.50	122.00	125.00	88,307
2020-05-28	124.50	125.00	119.00	125.00	136,660
2020-05-27	123.50	124.50	119.00	123.50	39,150
2020-05-26	126.00	126.00	119.00	123.50	58,743
2020-05-22	123.50	123.50	119.00	123.50	222,293
2020-05-21	123.50	123.50	119.00	123.50	2,784
2020-05-20	123.50	123.50	119.00	123.50	89,624
2020-05-19	123.50	123.50	119.00	123.50	38,340
2020-05-18	123.00	123.00	118.00	123.00	78,034
2020-05-15	123.00	123.00	118.00	123.00	37,020
2020-05-14	124.00	124.00	123.00	123.00	27,918
2020-05-13	125.00	125.00	120.00	124.00	83,739
2020-05-12	125.00	125.00	120.00	125.00	96,534
2020-05-11	125.00	125.00	120.00	125.00	49,796
2020-05-07	125.00	125.00	120.00	125.00	104,882
2020-05-06	125.00	125.00	125.00	125.00	53,381
2020-05-05	126.00	129.00	129.00	125.00	77,305
2020-05-04	127.00	127.00	120.00	125.50	25,827
2020-05-01	125.50	126.00	119.00	125.00	144,403
2020-04-30	125.50	125.50	119.00	124.50	43,788
2020-04-29	121.50	124.50	115.00	124.50	135,787
2020-04-28	120.00	120.00	115.00	120.00	376,433
2020-04-27	118.50	119.00	119.00	120.00	41,867
2020-04-24	118.50	118.50	115.00	118.50	21,166
2020-04-23	117.00	118.50	112.00	118.50	41,781
2020-04-22	116.00	117.00	110.00	116.50	107,885
2020-04-21	120.50	120.50	114.00	116.50	11,679
2020-04-20	122.00	122.00	117.00	122.00	14,921
2020-04-17	121.50	122.00	116.00	122.00	73,418
2020-04-16	120.50	120.50	114.00	120.50	6,443
2020-04-15	123.50	123.50	117.00	121.50	33,234
2020-04-14	123.50	123.50	117.00	122.50	8,518
2020-04-09	118.00	122.50	114.00	122.50	40,766
2020-04-08	115.00	119.00	110.00	119.00	44,426
2020-04-07	111.50	115.50	105.00	111.00	176,800
2020-04-06	104.50	108.00	98.00	105.50	36,002
2020-04-03	105.50	105.50	100.00	105.50	0
2020-04-03	105.50	105.50	100.00	105.50	35,941
2020-04-02	108.00	105.50	105.50	105.50	314,438
2020-04-02	108.00	108.00	102.00	108.00	44,536
2020-04-01	108.50	108.00	108.00	108.00	119,638
2020-04-01	108.50	111.00	102.00	108.50	104,638
2020-03-31	107.50	108.50	101.00	107.50	65,588
2020-03-30	108.50	108.50	103.00	108.50	42,377
2020-03-27	108.50	108.50	103.00	108.50	7,463
2020-03-26	106.50	106.00	104.50	108.50	59,214
2020-03-25	96.50	108.50	90.00	95.50	144,855
2020-03-24	89.50	94.00	85.00	90.25	283,551
2020-03-23	96.50	96.50	91.00	99.00	36,481
2020-03-20	96.50	98.00	91.00	95.00	23,790
2020-03-19	99.50	99.50	95.00	99.50	25,774
2020-03-18	112.00	112.00	109.50	113.50	15,148
2020-03-17	120.50	120.50	118.00	119.50	70,945
2020-03-16	129.50	129.50	120.00	130.50	55,823
2020-03-13	127.50	130.00	125.00	127.00	84,209
2020-03-12	130.50	130.50	127.50	135.00	20,244
2020-03-11	136.00	138.00	134.00	136.00	37,765
2020-03-10	136.00	136.00	134.00	135.50	16,879
2020-03-09	138.00	138.00	136.00	142.00	17,010
2020-03-06	146.00	146.00	142.00	142.00	89,054
2020-03-05	148.00	148.00	146.00	148.00	79,335
2020-03-04	149.50	149.50	147.00	150.00	53,082
2020-03-03	151.50	152.50	150.00	151.00	48,490
2020-03-02	153.50	154.00	151.50	153.00	38,021
2020-02-28	155.00	155.00	152.50	157.50	62,429
2020-02-27	161.00	161.00	157.00	161.50	28,265
2020-02-26	161.00	161.50	160.00	161.00	21,631
2020-02-25	163.50	163.50	161.50	163.50	38,893
2020-02-24	165.50	166.00	163.50	166.50	36,366
2020-02-21	168.00	168.00	165.50	166.50	7,929
2020-02-20	170.50	167.00	167.00	168.00	30,262
2020-02-19	169.50	170.50	168.00	170.50	20,221
2020-02-18	171.50	171.50	169.50	169.50	47,657
2020-02-17	172.50	172.50	171.00	172.00	43,010
2020-02-14	172.50	172.50	171.00	172.00	23,305
2020-02-13	172.50	172.50	171.00	172.00	65,619
2020-02-12	170.50	172.00	169.00	172.00	53,364
2020-02-11	169.50	170.50	168.00	170.50	52,565
2020-02-10	169.50	169.50	168.00	169.50	34,214
2020-02-07	169.00	169.50	167.00	169.50	64,815
2020-02-06	168.50	169.00	167.00	169.00	45,124
2020-02-05	168.00	168.50	166.00	168.50	140,811
2020-02-04	166.50	168.00	167.50	167.50	59,241
2020-02-03	167.00	167.00	165.00	166.50	4,961
2020-01-31	167.00	167.00	165.00	167.00	42,606
2020-01-30	167.00	167.00	165.00	167.00	26,437
2020-01-29	166.00	167.00	164.00	167.00	17,268
2020-01-28	164.00	165.50	164.00	165.50	55,007
2020-01-27	164.00	164.00	162.00	164.00	73,884
2020-01-24	164.50	164.50	163.00	164.50	74,850
2020-01-23	163.50	164.00	162.00	164.00	37,794
2020-01-22	164.00	164.00	163.00	163.50	74,899
2020-01-21	168.50	168.00	164.50	164.50	91,377
2020-01-20	169.00	169.00	167.00	169.00	19,076
2020-01-17	169.00	169.00	167.00	169.00	53,392
2020-01-16	169.00	171.00	171.00	169.00	36,004
2020-01-15	169.00	169.00	167.00	169.00	25,179
2020-01-14	169.00	169.00	167.00	169.00	47,878
2020-01-13	169.00	169.00	167.00	169.00	66,141
2020-01-10	169.00	169.00	167.00	169.00	50,781
2020-01-09	169.00	169.00	167.00	169.00	35,436
2020-01-08	169.00	169.00	167.00	169.00	116,396
2020-01-07	169.00	169.00	167.00	169.00	15,797
2020-01-06	169.00	169.00	167.00	169.00	54,810
2020-01-03	169.00	169.00	167.00	169.00	29,983
2020-01-02	169.00	169.00	167.00	169.00	33,772
2019-12-31	168.50	169.00	167.00	169.00	25,767
2019-12-30	168.50	168.50	167.00	168.50	58,645
2019-12-27	167.50	168.00	168.00	168.50	50,399
2019-12-24	167.50	167.50	166.00	167.50	28,247
2019-12-23	167.50	167.50	166.00	167.50	21,579
2019-12-20	167.50	167.50	166.00	167.50	68,345
2019-12-19	171.50	171.50	167.50	167.50	41,169
2019-12-18	172.00	172.00	170.00	171.50	7,392
2019-12-17	173.00	173.00	171.00	172.00	105,141
2019-12-16	172.50	173.00	171.00	173.00	120,074
2019-12-13	167.50	173.00	166.00	172.50	164,115
2019-12-12	165.00	165.50	164.00	164.50	114,385
2019-12-11	164.00	165.00	163.00	165.00	88,633
2019-12-10	163.00	164.00	162.00	164.00	41,319
2019-12-09	162.00	162.00	160.00	162.00	6,492
2019-12-06	161.50	161.50	160.00	161.00	35,342
2019-12-05	161.00	161.00	159.00	161.00	27,106
2019-12-04	156.00	161.00	155.00	161.00	32,474
2019-12-03	158.00	158.00	156.00	156.00	51,336
2019-12-02	156.50	158.50	155.00	158.00	154,696
2019-11-29	156.00	157.00	155.00	156.50	75,376
2019-11-28	159.50	160.00	156.00	156.00	88,759
2019-11-27	162.00	162.00	160.00	160.00	33,924
2019-11-26	163.50	163.50	162.00	162.00	15,871
2019-11-25	163.00	163.50	161.00	163.50	41,540
2019-11-22	162.00	165.00	161.00	163.00	20,127
2019-11-21	163.00	163.00	162.00	163.00	43,269
2019-11-20	163.00	163.00	161.00	163.00	56,310
2019-11-19	161.50	163.00	160.00	163.00	73,459
2019-11-18	162.00	162.00	162.00	161.50	46,147
2019-11-15	162.50	162.50	161.00	162.00	11,914
2019-11-14	164.50	164.50	162.50	162.50	9,992
2019-11-13	165.50	165.50	164.00	164.50	19,809
2019-11-12	166.00	166.00	164.00	165.50	14,308
2019-11-11	166.50	166.50	165.00	166.00	36,513
2019-11-08	167.50	167.50	166.00	166.50	11,726
2019-11-07	167.50	167.50	166.00	167.50	57,837
2019-11-06	167.50	167.50	166.00	167.50	18,039
2019-11-05	167.50	167.50	166.00	167.50	71,514
2019-11-04	167.00	167.50	165.00	167.50	44,648
2019-11-01	166.50	167.00	165.00	167.00	26,062
2019-10-31	167.50	167.50	166.00	166.50	26,248
2019-10-30	168.00	168.00	166.00	167.50	26,570
2019-10-29	168.00	168.00	166.00	168.00	5,035
2019-10-28	168.00	168.00	166.00	168.00	19,047
2019-10-25	167.50	167.50	166.00	167.50	18,082
2019-10-24	169.00	169.00	167.00	167.50	14,181
2019-10-23	170.50	170.50	169.00	169.50	23,728
2019-10-22	168.00	171.50	166.00	170.50	51,757
2019-10-21	163.00	168.00	161.00	168.00	120,042
2019-10-18	160.50	163.00	159.00	163.00	37,641
2019-10-17	160.00	160.50	159.00	160.50	14,248
2019-10-16	160.00	160.00	159.00	160.00	18,671
2019-10-15	159.50	160.00	158.00	160.00	43,858
2019-10-14	159.50	159.50	158.00	159.50	27,212
2019-10-11	159.00	159.50	157.00	159.50	67,922
2019-10-10	159.00	159.00	157.00	159.00	16,013
2019-10-09	159.00	159.00	157.00	159.00	33,123
2019-10-08	158.50	159.00	157.00	159.00	34,557
2019-10-07	158.50	158.50	157.00	158.50	32,616
2019-10-04	157.50	158.50	156.00	158.50	31,926
2019-10-03	159.00	159.00	157.00	157.50	36,182
2019-10-02	159.50	159.50	158.00	159.00	35,146
2019-10-01	158.50	159.50	157.00	159.50	67,112
2019-09-30	158.00	158.50	156.00	158.50	125,012
2019-09-27	157.00	158.00	155.00	158.00	39,509
2019-09-26	157.00	157.50	155.00	157.00	74,141
2019-09-25	157.00	157.00	155.00	157.00	30,810
2019-09-24	157.00	157.00	155.00	157.00	1,600
2019-09-23	157.00	157.00	155.00	157.00	29,725
2019-09-20	157.00	157.00	155.00	157.00	28,298
2019-09-19	157.50	157.50	156.00	157.00	39,206
2019-09-18	157.50	157.50	156.00	157.50	2,272
2019-09-17	157.50	157.50	156.00	157.50	4,739
2019-09-16	157.00	157.50	155.00	157.50	46,326
2019-09-13	157.00	157.00	155.00	157.00	17,487
2019-09-12	157.00	157.00	155.00	157.00	17,018
2019-09-11	157.00	157.00	155.00	157.00	34,469
2019-09-10	157.00	157.00	155.00	157.00	7,752
2019-09-09	157.00	157.00	155.00	157.00	6,709
2019-09-06	154.50	157.00	153.00	157.00	66,055
2019-09-05	155.00	155.00	153.00	154.50	10,500
2019-09-04	155.00	155.00	153.00	155.00	8,316
2019-09-03	155.50	155.50	154.00	155.00	66,624
2019-09-02	154.50	155.50	153.00	155.50	24,851
2019-08-30	154.50	154.50	153.00	154.50	14,966
2019-08-29	154.50	154.50	153.00	154.50	314
2019-08-28	154.00	154.50	152.00	154.50	18,493
2019-08-27	154.00	154.00	152.00	154.00	10,802
2019-08-23	154.00	154.00	152.00	154.00	50,612
2019-08-22	154.00	154.00	152.00	154.00	44,536
2019-08-21	154.00	154.00	152.00	154.00	43,766
2019-08-20	153.00	154.00	151.00	154.00	20,333
2019-08-19	150.50	153.00	149.00	153.00	51,333
2019-08-16	149.50	150.50	148.00	150.50	64,462
2019-08-15	152.00	152.00	149.50	149.50	43,858
2019-08-14	155.50	155.50	152.00	152.00	73,727
2019-08-13	155.00	155.50	155.00	155.50	43,595
2019-08-12	156.50	156.50	155.00	156.00	22,804
2019-08-09	158.50	158.50	156.50	156.50	35,006
2019-08-08	159.50	159.50	158.00	158.50	109,609
2019-08-07	161.00	161.00	159.00	159.50	57,596
2019-08-06	162.00	162.00	160.00	161.00	44,574
2019-08-05	165.00	165.00	162.00	162.00	21,830
2019-08-02	166.00	166.00	164.00	165.00	137,567
2019-08-01	167.50	167.50	166.00	166.50	12,530
2019-07-31	168.50	168.50	167.00	167.50	34,772
2019-07-30	168.50	168.50	167.00	168.50	56,685
2019-07-29	167.50	168.50	166.00	168.50	76,065
2019-07-26	167.00	167.50	165.00	167.50	36,587
2019-07-25	165.50	167.00	164.00	167.00	115,580
2019-07-24	165.00	165.50	164.00	165.50	52,409
2019-07-23	165.00	165.00	164.00	165.00	44,606
2019-07-22	165.00	164.00	164.00	165.00	33,533
2019-07-19	165.00	165.00	164.00	165.00	7,204
2019-07-18	165.00	164.00	164.00	165.00	45,321
2019-07-17	166.00	166.00	164.00	165.00	11,593
2019-07-16	167.00	167.00	166.00	166.00	36,521
2019-07-15	166.50	166.50	165.00	166.50	29,366
2019-07-12	166.50	166.50	165.00	166.50	18,424
2019-07-11	166.50	166.50	165.00	166.50	6,064
2019-07-10	167.50	167.50	166.00	166.50	40,630
2019-07-09	169.50	169.50	167.50	167.50	61,388
2019-07-08	172.00	172.00	169.50	169.50	31,552
2019-07-05	172.50	172.50	171.00	172.00	29,916
2019-07-04	172.50	172.50	171.00	172.50	28,384
2019-07-03	172.50	172.50	171.00	172.50	23,104
2019-07-02	169.50	172.00	168.00	172.00	17,461
2019-07-01	167.00	169.00	165.00	169.00	27,790
2019-06-28	166.00	167.00	164.00	167.00	34,434
2019-06-27	165.50	166.00	164.00	166.00	66,956
2019-06-26	165.50	167.00	167.00	165.50	132,780
2019-06-25	165.50	165.50	164.00	165.50	31,587
2019-06-24	165.50	165.50	164.00	165.50	47,039
2019-06-21	165.00	165.50	163.00	165.00	14,862
2019-06-20	166.00	166.00	164.00	165.00	66,686
2019-06-19	166.50	166.50	165.00	166.00	97,329
2019-06-18	166.50	166.50	165.00	166.50	71,523
2019-06-17	166.50	166.50	165.00	166.50	37,349
2019-06-14	166.50	166.50	165.00	166.50	31,512
2019-06-13	166.50	166.50	165.00	166.50	24,690
2019-06-12	166.50	166.50	165.00	166.50	24,466
2019-06-11	166.50	166.50	165.00	166.50	65,811
2019-06-10	166.50	166.50	165.00	166.50	18,557
2019-06-07	166.00	166.50	164.00	166.50	24,954
2019-06-06	166.00	166.00	164.00	166.00	24,949
2019-06-05	166.00	166.00	164.00	166.00	11,911
2019-06-04	166.00	168.00	168.00	166.00	17,112
2019-06-03	166.00	166.00	164.00	166.00	82,123
2019-05-31	167.50	167.50	166.00	167.50	94,309
2019-05-30	167.00	164.00	164.00	167.50	89,181
2019-05-29	167.00	167.00	165.00	167.00	37,967
2019-05-28	167.00	167.00	165.00	167.00	53,960
2019-05-24	167.00	167.00	165.00	167.00	27,478
2019-05-23	167.00	167.00	165.00	167.00	154,420
2019-05-22	166.50	166.50	165.00	166.50	21,078
2019-05-21	166.00	166.00	164.00	166.00	5,807
2019-05-20	166.00	166.00	164.00	166.00	24,099
2019-05-17	165.50	165.50	164.00	165.50	11,747
2019-05-16	165.50	165.50	164.00	165.50	56,950
2019-05-15	165.50	165.50	164.00	165.50	29,806
2019-05-14	165.50	165.50	164.00	165.50	59,801
2019-05-13	167.50	167.50	165.50	165.50	36,971
2019-05-10	168.00	168.00	166.00	167.50	68,085
2019-05-09	168.00	168.00	166.00	168.00	99,161
2019-05-08	168.00	168.00	166.00	168.00	62,972
2019-05-07	168.00	168.00	166.00	168.00	56,646
2019-05-03	168.00	168.50	166.00	168.50	88,453

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