Springfield Pr. Share History

Springfield Pr. Share Price history. The following table shows end-of-day data SPR historical share prices for Springfield Pr., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	96.00	96.00	95.50	96.00	47,906
2024-05-14	96.00	96.50	96.00	96.00	18,032
2024-05-13	95.50	96.00	95.50	96.00	6,532
2024-05-10	95.50	95.50	95.50	95.50	22,063
2024-05-09	95.50	95.50	95.50	95.50	23,649
2024-05-08	97.50	97.50	94.00	95.50	106,471
2024-05-07	98.00	102.00	97.00	97.00	68,131
2024-05-06	97.00	97.00	97.00	97.00	0
2024-05-03	98.00	97.00	97.00	97.00	26,357
2024-05-02	98.00	98.00	98.00	98.00	38
2024-05-01	96.50	98.50	96.50	98.00	33,576
2024-04-30	95.50	95.50	95.50	95.50	17,539
2024-04-29	94.00	96.00	96.00	96.00	162,375
2024-04-26	94.00	94.00	94.00	94.00	379,571
2024-04-25	96.50	96.50	94.00	94.00	344,867
2024-04-24	97.50	97.50	96.50	96.50	60,484
2024-04-23	94.00	97.50	94.00	97.50	62,637
2024-04-22	93.50	94.00	93.50	94.00	53,045
2024-04-19	93.50	93.50	93.50	93.50	30,500
2024-04-18	94.50	94.50	93.50	93.50	24,103
2024-04-17	94.50	94.50	94.50	94.50	16,344
2024-04-16	94.50	94.50	94.50	94.50	40,297
2024-04-15	93.50	94.50	93.50	94.50	28,665
2024-04-12	93.00	93.50	93.00	93.50	41,127
2024-04-11	93.00	93.00	93.00	93.00	2,668
2024-04-10	93.00	93.00	93.00	93.00	67,544
2024-04-09	93.00	93.00	93.00	93.00	25,061
2024-04-08	93.00	93.00	92.00	93.00	74,123
2024-04-05	93.50	93.50	90.50	93.00	64,241
2024-04-04	93.50	93.50	93.50	93.50	31,315
2024-04-03	94.00	94.00	94.00	94.00	68,737
2024-04-02	94.00	95.00	94.00	94.00	82,629
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	98.50	98.50	95.00	95.00	147,494
2024-03-27	98.50	102.00	98.50	98.50	41,293
2024-03-26	102.50	102.50	97.50	98.50	174,115
2024-03-25	102.50	102.50	102.00	102.50	147,499
2024-03-22	101.50	105.00	103.00	103.00	198,812
2024-03-21	97.50	101.50	97.50	101.50	100,112
2024-03-20	92.50	101.00	96.50	97.50	200,961
2024-03-19	92.50	92.50	92.50	92.50	16,927
2024-03-18	92.50	94.40	94.40	94.40	15,428
2024-03-15	92.00	92.50	92.00	92.50	28,901
2024-03-14	91.00	92.50	91.00	92.00	64,470
2024-03-13	91.00	91.00	91.00	91.00	6,787
2024-03-12	88.00	91.00	88.00	91.00	145,979
2024-03-11	88.00	88.00	88.00	88.00	57,124
2024-03-08	88.00	88.00	88.00	88.00	420,199
2024-03-07	88.00	88.00	87.80	88.00	210,143
2024-03-06	87.50	88.00	88.00	88.00	131,885
2024-03-05	87.00	87.50	87.00	87.50	433,738
2024-03-04	83.50	87.00	83.50	87.00	151,230
2024-03-01	82.00	83.50	82.00	83.50	338,253
2024-02-29	82.00	82.00	82.00	82.00	206,547
2024-02-28	82.00	82.00	82.00	82.00	214,159
2024-02-27	82.00	82.00	82.00	82.00	18,157
2024-02-26	83.00	83.00	82.00	82.00	116,432
2024-02-23	83.50	83.50	82.50	82.50	248,404
2024-02-22	86.00	86.00	83.00	83.00	227,128
2024-02-21	77.50	85.00	83.00	83.00	343,898
2024-02-20	76.00	78.00	75.50	77.50	125,296
2024-02-19	78.00	78.00	78.00	78.00	614,448
2024-02-16	76.50	76.50	76.50	76.50	60,077
2024-02-15	76.50	76.50	76.50	76.50	70,806
2024-02-14	76.50	76.50	76.50	76.50	1,237
2024-02-13	78.00	79.60	75.50	76.50	215,029
2024-02-12	79.00	79.00	78.00	78.00	47,179
2024-02-09	79.00	79.00	79.00	79.00	67,470
2024-02-08	82.50	82.50	79.00	79.00	253,440
2024-02-07	82.00	83.00	82.00	82.00	85,313
2024-02-06	84.00	84.00	82.00	82.50	74,842
2024-02-05	78.50	78.50	78.50	78.50	19,173
2024-02-02	78.50	78.50	78.50	78.50	24,278
2024-02-01	78.50	78.50	78.50	78.50	122,917
2024-01-31	78.50	79.00	78.50	79.00	293,185
2024-01-30	78.00	79.00	78.00	79.00	79,679
2024-01-29	78.50	79.00	79.00	79.00	33,074
2024-01-26	78.50	79.00	78.50	79.00	49,926
2024-01-25	78.50	79.00	78.50	79.00	82,209
2024-01-24	78.50	79.00	78.50	79.00	109,355
2024-01-23	77.00	79.00	77.00	79.00	338,695
2024-01-22	77.50	77.50	77.00	77.00	30,200
2024-01-19	77.50	77.50	77.50	77.50	89,459
2024-01-18	78.00	78.00	76.00	77.50	454,080
2024-01-17	78.50	78.50	76.50	77.50	116,679
2024-01-16	78.50	79.00	78.50	78.50	85,803
2024-01-15	79.00	79.00	78.50	78.50	333,827
2024-01-12	79.00	79.00	79.00	79.00	11,879
2024-01-11	81.00	81.00	79.00	79.00	30,879
2024-01-10	81.00	81.00	81.00	81.00	181,496
2024-01-09	87.00	80.00	80.00	80.00	110,999
2024-01-08	87.00	87.00	87.00	87.00	47,984
2024-01-05	87.00	87.00	87.00	87.00	251,814
2024-01-04	87.00	87.00	87.00	87.00	17,906
2024-01-03	87.00	87.00	87.00	87.00	60,156
2024-01-02	87.00	87.00	87.00	87.00	400
2024-01-01	87.00	87.00	87.00	87.00	0
2023-12-29	87.00	87.00	87.00	87.00	55,171
2023-12-28	87.00	87.00	86.00	87.00	116,989
2023-12-27	86.50	87.00	86.50	87.00	20,102
2023-12-26	86.50	86.50	86.50	86.50	0
2023-12-25	86.50	86.50	86.50	86.50	0
2023-12-22	87.00	87.00	86.50	86.50	43,772
2023-12-21	89.00	89.00	89.00	89.00	111,854
2023-12-20	84.00	92.00	88.00	88.00	236,940
2023-12-19	82.50	84.00	82.50	84.00	58,608
2023-12-18	78.00	82.50	78.00	82.50	2,654,561
2023-12-15	78.50	78.00	75.40	78.00	31,778
2023-12-14	74.00	78.50	74.00	78.50	126,936
2023-12-13	74.00	74.00	74.00	74.00	58,051
2023-12-12	74.00	74.00	74.00	74.00	31,328
2023-12-11	74.00	74.00	72.40	74.00	74,973
2023-12-08	74.00	74.00	72.00	74.00	97,876
2023-12-07	74.00	74.00	74.00	74.00	6,208
2023-12-06	74.00	74.00	74.00	74.00	10,500
2023-12-05	74.00	74.50	74.00	74.00	2,064
2023-12-04	73.50	74.00	73.50	74.00	187,617
2023-12-01	74.00	74.00	72.00	72.00	43,972
2023-11-30	72.00	74.00	72.00	72.00	63,563
2023-11-29	72.00	72.00	72.00	72.00	26,395
2023-11-28	72.00	72.00	72.00	72.00	11,020
2023-11-27	72.00	72.00	72.00	72.00	237,063
2023-11-24	72.00	72.00	72.00	72.00	35,510
2023-11-23	72.00	72.00	72.00	72.00	186,851
2023-11-22	71.50	72.00	71.50	72.00	93,316
2023-11-21	69.50	71.50	69.50	71.50	249,550
2023-11-20	69.50	69.50	69.50	69.50	19,943
2023-11-17	67.50	70.50	67.50	69.50	260,701
2023-11-16	67.00	67.50	67.00	67.50	75,667
2023-11-15	64.00	67.00	64.00	67.00	302,826
2023-11-14	64.00	64.00	64.00	64.00	122,448
2023-11-13	63.50	64.00	63.50	64.00	84,697
2023-11-10	61.00	63.50	61.00	63.50	190,175
2023-11-09	57.00	60.00	60.00	60.00	75,912
2023-11-08	56.50	57.00	56.50	57.00	29,729
2023-11-07	55.50	56.50	55.50	56.50	83,224
2023-11-06	54.50	55.50	54.50	55.50	76,635
2023-11-03	52.50	52.50	52.50	52.50	139,859
2023-11-02	51.50	52.50	51.50	52.50	93,240
2023-11-01	52.50	52.50	51.50	51.50	52,806
2023-10-31	53.00	53.00	50.50	52.00	669,226
2023-10-30	53.00	53.00	53.00	53.00	29,435
2023-10-27	53.00	53.00	53.00	53.00	41,116
2023-10-26	53.50	53.50	53.00	53.00	51,478
2023-10-25	52.00	53.50	52.00	53.50	69,880
2023-10-24	51.00	52.00	51.00	52.00	95,843
2023-10-23	51.00	51.00	51.00	51.00	50,838
2023-10-20	50.00	51.00	50.00	51.00	72,041
2023-10-19	53.00	51.00	50.50	51.00	77,100
2023-10-18	53.50	53.50	53.00	53.00	55,510
2023-10-17	53.50	53.50	53.50	53.50	17,476
2023-10-16	54.50	54.50	53.50	53.50	20,484
2023-10-13	52.00	52.00	52.00	52.00	33,081
2023-10-12	52.00	52.00	52.00	52.00	96,358
2023-10-11	52.00	52.00	51.80	52.00	71,656
2023-10-10	52.00	52.50	52.00	52.00	25,825
2023-10-09	52.00	52.50	52.00	52.00	11,944
2023-10-06	52.00	52.00	52.00	52.00	49,650
2023-10-05	52.00	52.00	52.00	52.00	23,918
2023-10-04	53.00	52.00	51.00	52.00	76,865
2023-10-03	52.50	53.00	52.50	53.00	63,116
2023-10-02	55.00	55.00	52.50	52.50	111,370
2023-09-29	55.00	55.00	55.00	55.00	19,773
2023-09-28	55.00	55.00	55.00	55.00	42,413
2023-09-27	55.00	55.00	55.00	55.00	50,983
2023-09-26	53.50	55.00	53.50	55.00	78,874
2023-09-25	55.00	53.80	53.50	53.50	75,873
2023-09-22	55.50	55.00	54.00	55.00	65,433
2023-09-21	55.50	55.50	55.20	55.50	77,245
2023-09-20	60.50	55.00	53.50	54.50	346,251
2023-09-19	61.00	61.00	60.50	60.50	44,095
2023-09-18	62.50	62.50	61.00	61.00	123,500
2023-09-15	60.00	63.50	60.00	62.50	85,594
2023-09-14	59.50	60.00	59.50	60.00	25,996
2023-09-13	59.50	59.50	59.50	59.50	17,671
2023-09-12	59.50	62.00	59.50	62.00	20,613
2023-09-11	59.50	59.50	59.50	59.50	40,404
2023-09-08	59.50	59.50	59.50	59.50	11,219
2023-09-07	59.50	59.50	59.50	59.50	97
2023-09-06	59.50	60.00	59.50	59.50	84,627
2023-09-05	61.00	61.00	59.50	59.50	58,040
2023-09-04	60.50	61.00	60.50	61.00	39,829
2023-09-01	59.50	60.50	59.50	60.50	18,054
2023-08-31	57.50	59.50	57.50	59.50	39,214
2023-08-30	57.50	57.50	57.50	57.50	7,162
2023-08-29	56.00	57.50	56.00	57.50	39,753
2023-08-28	56.00	56.00	56.00	56.00	0
2023-08-25	55.50	56.50	55.50	56.00	92,255
2023-08-24	55.50	55.50	55.50	55.50	107,221
2023-08-23	55.50	55.50	55.50	55.50	296,384
2023-08-22	57.00	57.00	55.50	55.50	809,131
2023-08-21	57.50	57.50	57.00	57.00	40,702
2023-08-18	57.50	57.40	57.40	57.50	49,672
2023-08-17	57.40	57.40	57.40	57.50	123,287
2023-08-16	58.50	58.50	57.50	57.50	1,139,398
2023-08-15	59.50	58.60	58.60	58.60	283,055
2023-08-14	58.50	59.50	58.50	59.50	100,757
2023-08-11	60.50	60.50	58.50	58.50	703,785
2023-08-10	60.50	60.50	60.50	60.50	1,232,767
2023-08-09	61.80	62.20	60.50	60.50	1,613,755
2023-08-08	67.50	67.50	63.00	63.50	113,913
2023-08-07	67.50	67.50	67.50	67.50	12,048
2023-08-04	67.50	67.50	67.50	67.50	58,941
2023-08-03	67.50	67.50	67.50	67.50	10,607
2023-08-02	70.00	70.00	67.50	67.50	62,148
2023-08-01	70.00	70.00	70.00	70.00	3,289
2023-07-31	70.00	70.00	70.00	70.00	37,979
2023-07-28	71.00	71.00	70.00	70.00	151,173
2023-07-27	70.00	71.00	70.00	70.00	87,907
2023-07-26	70.00	70.00	70.00	70.00	72,355
2023-07-25	70.00	70.00	70.00	70.00	285,416
2023-07-24	70.00	70.00	70.00	70.00	200,601
2023-07-21	70.00	70.00	70.00	70.00	109,791
2023-07-20	70.00	70.00	69.00	70.00	185,061
2023-07-19	64.00	69.00	64.00	69.00	3,082,003
2023-07-18	64.00	64.50	63.50	64.50	57,878
2023-07-17	64.00	64.00	64.00	64.00	39,288
2023-07-14	64.00	64.00	64.00	64.00	26,293
2023-07-13	64.00	64.00	64.00	64.00	6,279
2023-07-12	64.00	64.00	64.00	64.00	42,006
2023-07-11	64.50	64.50	64.00	64.00	23,267
2023-07-10	66.50	66.50	64.50	64.50	17,918
2023-07-07	67.50	67.50	66.50	66.50	81,041
2023-07-06	67.50	67.50	67.50	67.50	87,899
2023-07-05	69.00	69.00	67.50	67.50	87,318
2023-07-04	69.00	69.00	68.50	68.50	13,904
2023-07-03	69.00	69.00	69.00	69.00	344,496
2023-06-30	70.00	70.00	69.00	69.00	268,036
2023-06-29	70.50	70.50	70.00	70.00	6,620
2023-06-28	73.50	73.50	70.00	70.00	31,390
2023-06-27	75.00	75.00	73.50	73.50	36,736
2023-06-26	75.00	75.00	75.00	75.00	8,303
2023-06-23	75.00	75.00	75.00	75.00	6,456
2023-06-22	75.00	75.00	75.00	75.00	926
2023-06-21	76.00	75.00	73.00	75.00	33,786
2023-06-20	79.50	79.50	74.00	76.00	97,156
2023-06-19	82.00	82.00	79.50	79.50	32,693
2023-06-16	82.00	82.50	81.50	81.50	13,013
2023-06-15	82.50	82.50	82.50	82.50	6,722
2023-06-14	82.50	82.50	82.50	82.50	6,005
2023-06-13	82.50	82.50	82.50	82.50	82,825
2023-06-12	83.00	83.00	82.50	82.50	31,175
2023-06-09	83.00	83.00	83.00	83.00	4,352
2023-06-08	83.00	83.00	83.00	83.00	7,074
2023-06-07	83.00	83.00	83.00	83.00	1,330
2023-06-06	83.50	83.50	83.00	83.00	13,606
2023-06-05	85.00	85.00	83.50	83.50	22,660
2023-06-02	85.00	85.00	85.00	85.00	274,021
2023-06-01	87.00	87.00	85.50	85.50	19,888
2023-05-31	87.00	87.00	87.00	87.00	366
2023-05-30	87.00	87.00	87.00	87.00	14,841
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	86.00	87.00	87.00	87.00	50,919
2023-05-25	88.00	88.00	86.00	86.00	41,997
2023-05-24	88.50	88.50	88.00	88.00	8,491
2023-05-23	88.00	88.00	88.00	88.00	53,902
2023-05-22	88.50	88.50	88.00	88.00	35,540
2023-05-19	88.00	88.00	88.00	88.00	7,519
2023-05-18	88.50	88.50	88.00	88.00	3,150
2023-05-17	88.00	88.00	88.00	88.00	2,310
2023-05-16	87.50	88.00	87.50	88.00	6,732
2023-05-15	87.50	87.50	87.50	87.50	1,536
2023-05-12	87.50	87.50	87.50	87.50	28,807
2023-05-11	87.50	87.50	87.50	87.50	391
2023-05-10	87.50	87.50	87.50	87.50	22,071
2023-05-09	88.00	88.00	87.50	87.50	36,641
2023-05-08	88.00	88.00	88.00	88.00	0
2023-05-05	88.50	90.00	88.00	88.00	46,238
2023-05-04	88.00	88.00	88.00	88.00	26,328
2023-05-03	85.00	89.50	85.00	88.00	73,997
2023-05-02	84.00	85.00	84.00	85.00	119,289
2023-05-01	84.00	84.00	84.00	84.00	0
2023-04-28	84.00	84.00	84.00	84.00	11,626
2023-04-27	84.00	84.00	84.00	84.00	8,554
2023-04-26	84.00	84.00	84.00	84.00	5,639
2023-04-25	84.00	84.00	84.00	84.00	32,188
2023-04-24	84.00	84.00	84.00	84.00	340
2023-04-21	86.00	86.00	84.00	84.00	36,797
2023-04-20	86.00	86.00	86.00	86.00	16,872
2023-04-19	86.00	86.00	86.00	86.00	75,943
2023-04-18	86.50	86.50	86.00	86.00	4,688
2023-04-17	85.00	86.50	85.00	86.50	6,409
2023-04-14	82.50	85.00	82.50	85.00	44,303
2023-04-13	82.50	82.50	82.50	82.50	17,751
2023-04-12	82.50	82.50	82.50	82.50	61,173
2023-04-11	82.50	82.50	82.50	82.50	23,440
2023-04-10	82.50	82.50	82.50	82.50	0
2023-04-07	82.50	82.50	82.50	82.50	0
2023-04-06	82.50	82.50	82.50	82.50	91,021
2023-04-05	82.50	82.50	82.50	82.50	27,105
2023-04-04	82.50	82.50	82.50	82.50	86,796
2023-04-03	83.50	83.50	82.50	82.50	48,628
2023-03-31	79.00	82.00	82.00	82.00	127,617
2023-03-30	77.50	81.00	81.00	81.00	93,832
2023-03-29	76.50	77.50	76.50	77.50	35,619
2023-03-28	77.50	77.50	76.50	76.50	43,560
2023-03-27	72.50	76.50	72.50	76.50	515,581
2023-03-24	72.50	72.50	72.50	72.50	90,514
2023-03-23	72.50	72.50	72.50	72.50	1,957
2023-03-22	73.50	73.50	72.50	72.50	14,444
2023-03-21	76.00	76.00	73.50	73.50	37,796
2023-03-20	77.50	77.50	76.00	76.00	8,950
2023-03-17	77.50	77.50	77.50	77.50	26,950
2023-03-16	77.00	77.50	77.00	77.50	38,980
2023-03-15	77.00	79.00	77.00	77.00	12,797
2023-03-14	75.00	78.00	75.00	77.00	72,193
2023-03-13	78.00	78.00	78.00	78.00	11,407
2023-03-10	80.50	80.50	78.00	78.00	157,140
2023-03-09	80.50	80.50	80.50	80.50	17,669
2023-03-08	80.50	80.50	80.50	80.50	39,777
2023-03-07	80.50	82.00	82.00	82.00	93,101
2023-03-06	82.50	82.50	80.00	80.50	41,647
2023-03-03	80.50	82.50	79.00	82.50	128,335
2023-03-02	81.50	81.50	80.50	80.50	37,819
2023-03-01	82.50	82.50	80.50	80.50	158,819
2023-02-28	82.50	84.00	82.50	82.50	27,092
2023-02-27	82.50	82.50	82.50	82.50	95,105
2023-02-24	82.50	82.50	82.50	82.50	68,361
2023-02-23	82.50	82.50	82.50	82.50	146,369
2023-02-22	83.50	83.50	82.50	82.50	231,906
2023-02-21	82.50	85.00	82.50	83.50	552,671
2023-02-20	92.50	92.50	88.00	88.00	121,778
2023-02-17	92.50	92.50	92.50	92.50	33,011
2023-02-16	96.00	96.00	92.50	92.50	27,505
2023-02-15	97.50	97.50	95.50	95.50	11,022
2023-02-14	99.50	99.50	97.50	97.50	144,617
2023-02-13	98.50	100.50	98.50	99.50	22,987
2023-02-10	98.50	98.50	98.50	98.50	1,128
2023-02-09	100.50	100.50	97.50	98.50	36,247
2023-02-08	100.50	104.00	99.50	100.50	104,822
2023-02-07	100.00	102.50	96.00	102.00	170,923
2023-02-06	91.50	97.50	91.50	96.00	82,751
2023-02-03	91.50	92.50	91.50	92.50	71,973
2023-02-02	92.50	92.50	92.50	92.50	37,744
2023-02-01	91.50	92.50	91.50	92.50	7,406
2023-01-31	92.50	92.50	92.50	92.50	26,467
2023-01-30	92.50	92.50	92.50	92.50	17,412
2023-01-27	85.20	92.50	85.20	92.50	68,820
2023-01-26	94.50	94.50	92.50	92.50	31,046
2023-01-25	94.50	94.50	94.50	94.50	36,362
2023-01-24	94.00	94.50	94.00	94.50	364,051
2023-01-23	90.00	94.00	90.00	94.00	78,534
2023-01-20	92.50	93.00	92.50	92.50	20,481
2023-01-19	97.00	97.00	92.50	92.50	150,893
2023-01-18	90.00	93.50	86.20	92.50	200,760
2023-01-17	87.50	88.50	87.50	88.50	27,872
2023-01-16	83.50	87.50	85.20	87.50	68,501
2023-01-13	77.50	85.00	82.50	85.00	173,736
2023-01-12	75.00	78.00	75.00	77.50	346,096
2023-01-11	71.00	75.50	71.00	75.50	367,172
2023-01-10	75.50	75.50	75.50	75.50	72,780
2023-01-09	80.00	80.00	75.40	75.50	137,958
2023-01-06	75.50	75.00	75.00	75.00	55,286
2023-01-05	75.50	75.50	75.50	75.50	152,486
2023-01-04	75.00	75.50	75.00	75.50	22,811
2023-01-03	75.00	75.00	75.00	75.00	1,320,243
2023-01-02	75.00	75.00	75.00	75.00	0
2022-12-30	75.00	75.00	75.00	75.00	61,796
2022-12-29	75.00	75.00	75.00	75.00	13,376
2022-12-28	75.00	75.00	75.00	75.00	30,774
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	106,887
2022-12-22	75.00	77.20	77.20	77.20	66,929
2022-12-21	77.50	77.50	75.00	75.00	152,712
2022-12-20	77.50	77.50	77.50	77.50	91,439
2022-12-19	77.50	77.50	77.50	77.50	96,697
2022-12-16	77.50	77.50	77.00	77.50	200,607
2022-12-15	77.50	77.50	77.50	77.50	14,260
2022-12-14	77.50	77.50	77.50	77.50	1,342,436
2022-12-13	80.00	80.00	77.50	77.50	125,638
2022-12-12	77.00	80.00	77.00	80.00	636,913
2022-12-09	91.00	90.00	88.00	90.00	306,856
2022-12-08	90.00	90.00	90.00	90.00	64,452
2022-12-07	90.00	90.00	90.00	90.00	32,435
2022-12-06	90.00	90.00	90.00	90.00	294
2022-12-05	90.00	90.00	90.00	90.00	47,148
2022-12-02	90.00	90.00	90.00	90.00	2,929
2022-12-01	90.00	90.00	90.00	90.00	75,566
2022-11-30	90.00	90.00	90.00	90.00	19,697
2022-11-29	91.00	91.00	90.00	90.00	6,104
2022-11-28	91.00	91.00	91.00	91.00	15,530
2022-11-25	91.00	91.00	91.00	91.00	15,585
2022-11-24	91.00	91.00	91.00	91.00	70,804
2022-11-23	91.00	91.00	91.00	91.00	39,280
2022-11-22	91.00	91.00	91.00	91.00	8,886
2022-11-21	91.00	91.00	91.00	91.00	46,145
2022-11-18	91.00	91.00	91.00	91.00	8,263
2022-11-17	91.50	91.50	91.00	91.00	29,903
2022-11-16	91.50	91.50	91.50	91.50	10,673
2022-11-15	91.00	93.40	91.50	91.50	95,136
2022-11-14	91.00	93.40	93.40	93.40	69,312
2022-11-11	90.00	91.00	90.00	91.00	87,655
2022-11-10	90.00	90.00	90.00	90.00	36,910
2022-11-09	90.00	91.40	90.00	90.00	15,544
2022-11-08	90.50	90.50	89.00	89.00	87,581
2022-11-07	91.00	94.00	94.00	94.00	58,912
2022-11-04	90.00	92.40	92.40	92.40	31,939
2022-11-03	91.50	91.50	90.00	90.00	53,584
2022-11-02	93.00	93.00	91.50	92.50	143,261
2022-11-01	93.50	93.50	91.50	91.50	155,291
2022-10-31	92.50	93.50	92.50	93.50	193,202
2022-10-28	91.50	92.50	91.50	92.50	82,213
2022-10-27	92.50	93.00	93.00	93.00	112,612
2022-10-26	92.50	92.50	92.50	92.50	14,100
2022-10-25	92.50	92.50	92.00	92.50	61,407
2022-10-24	92.00	92.00	91.00	91.50	44,349
2022-10-21	92.00	92.00	91.00	91.00	81,892
2022-10-20	91.00	91.00	91.00	91.00	13,127
2022-10-19	92.00	92.00	91.00	91.00	12,378
2022-10-18	92.00	92.00	92.00	92.00	70,349
2022-10-17	87.50	89.40	89.40	89.40	79,989
2022-10-14	86.50	87.50	86.50	87.50	70,101
2022-10-13	85.00	86.50	84.50	86.50	87,496
2022-10-12	88.00	90.00	84.50	85.00	101,110
2022-10-11	88.00	88.00	88.00	88.00	27,438
2022-10-10	90.00	90.00	85.00	88.00	35,002
2022-10-07	92.50	92.50	88.00	88.00	160,937
2022-10-06	92.50	92.50	90.00	92.50	21,640
2022-10-05	92.50	92.50	92.50	92.50	34,413
2022-10-04	92.50	92.50	90.00	92.50	126,192
2022-10-03	92.50	92.50	90.00	92.50	30,644
2022-09-30	92.50	94.80	94.80	92.50	297,149
2022-09-29	92.50	92.50	92.50	92.50	156,988
2022-09-28	100.00	100.00	92.50	92.50	89,397
2022-09-27	102.50	100.00	99.00	100.00	52,785
2022-09-26	107.50	105.00	97.50	102.50	125,857
2022-09-23	107.50	108.50	105.00	107.50	29,940
2022-09-22	108.50	108.50	107.50	107.50	28,633
2022-09-21	115.00	115.00	108.50	108.50	50,472
2022-09-20	111.00	115.00	111.00	115.00	107,691
2022-09-19	111.00	111.00	111.00	111.00	0
2022-09-16	118.00	118.00	111.00	111.00	469,905
2022-09-15	118.50	118.50	115.00	117.00	25,919
2022-09-14	118.00	118.00	118.00	118.00	909
2022-09-13	118.00	118.00	115.00	118.00	24,438
2022-09-12	118.50	118.50	115.00	118.00	39,830
2022-09-09	118.00	118.00	118.00	118.00	64,665
2022-09-08	118.00	118.00	118.00	118.00	18,469
2022-09-07	121.00	121.00	118.00	118.00	23,330
2022-09-06	121.50	121.50	118.00	121.00	12,905
2022-09-05	121.50	121.50	118.00	121.00	7,769
2022-09-02	122.50	122.50	120.00	121.00	8,823
2022-09-01	122.50	122.50	120.00	122.00	16,016
2022-08-31	122.50	122.50	120.00	122.00	3,208
2022-08-30	122.50	122.50	120.00	122.00	38,932
2022-08-29	122.50	122.50	122.50	122.50	0
2022-08-26	125.50	125.50	122.50	122.50	52,966
2022-08-25	125.50	125.50	125.50	125.50	2,900
2022-08-24	125.50	125.50	125.50	125.50	520
2022-08-23	126.50	126.50	125.50	125.50	27,911
2022-08-22	130.00	130.00	126.50	126.50	54,337
2022-08-19	132.50	132.50	130.00	130.00	8,271
2022-08-18	132.50	131.50	131.50	131.50	17,528
2022-08-17	133.00	131.50	131.50	132.50	26,571
2022-08-16	133.00	133.00	133.00	133.00	11,771
2022-08-15	133.50	130.00	130.00	133.00	42,679
2022-08-12	133.00	133.00	133.00	133.00	121,460
2022-08-11	133.00	133.00	133.00	133.00	123,641
2022-08-10	133.50	133.50	130.00	133.00	7,446
2022-08-09	133.50	133.50	130.00	133.00	20,855
2022-08-08	133.00	129.50	129.50	133.00	14,316
2022-08-05	132.50	133.00	130.00	133.00	11,721
2022-08-04	133.00	133.00	130.00	132.50	4,034
2022-08-03	133.50	133.50	133.00	133.00	5,720
2022-08-02	134.50	134.50	133.50	133.50	82,654
2022-08-01	133.50	135.00	135.00	134.50	57,799
2022-07-29	127.50	132.50	127.50	132.50	60,152
2022-07-28	127.50	127.50	127.50	127.50	5,408
2022-07-27	128.50	128.50	127.50	127.50	48,712
2022-07-26	128.50	129.00	126.00	128.50	30,153
2022-07-25	129.00	129.00	129.00	129.00	27,693
2022-07-22	129.00	126.00	126.00	126.00	17,084
2022-07-21	129.00	129.00	129.00	129.00	5,000
2022-07-20	129.50	130.50	128.00	128.00	43,622
2022-07-19	130.50	130.50	130.50	130.50	16,854
2022-07-18	128.50	132.50	125.00	130.50	37,882
2022-07-15	128.50	128.50	125.00	127.50	5,606
2022-07-14	126.00	127.50	126.00	127.50	18,713
2022-07-13	131.50	131.50	126.00	126.00	97,271
2022-07-12	131.50	131.50	131.50	131.50	1,306
2022-07-11	131.50	131.50	131.50	131.50	3,666
2022-07-08	131.50	131.50	131.50	131.50	5,001
2022-07-07	130.50	132.00	130.50	131.50	15,688
2022-07-06	131.50	131.50	130.50	130.50	20,425
2022-07-05	131.50	129.50	129.50	131.50	69,717
2022-07-04	131.50	131.50	131.50	131.50	17,412
2022-07-01	131.50	131.50	131.50	131.50	68,677
2022-06-30	131.50	131.50	131.50	131.50	57,868
2022-06-29	131.50	131.50	131.50	131.50	16,081
2022-06-28	127.50	132.00	127.50	131.50	365,564
2022-06-27	126.50	127.50	126.50	127.50	35,422
2022-06-24	125.00	125.00	125.00	125.00	41,407
2022-06-23	118.50	125.00	118.50	125.00	67,090
2022-06-22	115.50	117.50	115.50	117.50	693,640
2022-06-21	116.00	116.00	115.50	115.50	13,195
2022-06-20	117.50	117.50	115.00	116.00	55,535
2022-06-17	121.00	121.00	117.50	117.50	524,292
2022-06-16	121.00	121.00	121.00	121.00	3,478
2022-06-15	121.00	118.00	118.00	121.00	26,057
2022-06-14	123.50	123.50	121.00	121.00	34,114
2022-06-13	123.50	123.50	123.50	123.50	14,964
2022-06-10	124.50	125.00	122.00	123.50	19,566
2022-06-09	126.00	124.00	124.00	124.00	85,280
2022-06-08	127.00	127.00	124.00	126.00	331,420
2022-06-07	126.50	127.00	123.00	127.00	49,688
2022-06-06	126.50	126.50	124.00	125.50	31,575
2022-06-03	126.50	126.50	126.50	126.50	0
2022-06-02	126.50	126.50	126.50	126.50	0
2022-06-01	127.50	127.50	125.00	126.50	20,378
2022-05-31	131.50	131.50	127.50	127.50	361,515
2022-05-30	131.50	131.50	128.00	131.50	12,545
2022-05-27	132.50	132.50	130.00	131.50	21,165
2022-05-26	132.50	132.50	130.00	132.50	46,562
2022-05-25	132.50	132.50	130.00	132.50	29,234
2022-05-24	132.50	132.50	130.00	132.50	4,828
2022-05-23	132.50	132.50	130.00	132.50	27,511
2022-05-20	132.50	132.50	130.00	132.50	494
2022-05-19	132.50	132.50	130.00	132.50	663,098
2022-05-18	132.50	132.50	130.00	132.50	62,046
2022-05-17	132.50	132.50	130.00	132.50	13,616
2022-05-16	132.50	132.50	130.00	132.50	37,946
2022-05-13	132.50	132.50	130.00	132.50	101,165
2022-05-12	132.50	132.50	130.00	132.50	48,271
2022-05-11	132.50	132.50	130.00	132.50	137,269
2022-05-10	132.50	134.00	130.00	132.50	63,027
2022-05-09	137.50	135.00	132.50	132.50	62,566
2022-05-06	145.00	144.00	136.50	136.50	23,445
2022-05-05	145.00	145.00	140.00	143.00	7,774
2022-05-04	145.00	145.00	140.00	144.00	8,238
2022-05-03	144.00	144.00	144.00	144.00	23,325
2022-05-02	144.00	144.00	144.00	144.00	0
2022-04-29	145.00	145.00	144.00	144.00	11,358
2022-04-28	142.50	145.00	142.50	145.00	10,047
2022-04-27	142.50	142.50	142.50	142.50	20,256
2022-04-26	147.50	147.50	142.50	142.50	11,034
2022-04-25	150.00	150.00	147.50	147.50	10,310
2022-04-22	150.00	150.00	150.00	150.00	44,322
2022-04-21	150.00	150.00	150.00	150.00	12,681
2022-04-20	150.00	150.00	150.00	150.00	15,387
2022-04-19	150.00	150.00	150.00	150.00	76,754
2022-04-18	150.00	150.00	150.00	150.00	0
2022-04-15	150.00	150.00	150.00	150.00	0
2022-04-14	150.00	150.00	150.00	150.00	8,130
2022-04-13	150.00	150.00	145.00	150.00	2,426
2022-04-12	150.00	150.00	145.00	150.00	1,484,607
2022-04-11	150.00	150.00	145.00	150.00	43,875
2022-04-08	150.00	151.50	148.00	150.00	122,780
2022-04-07	149.00	151.50	148.00	151.50	47,061
2022-04-06	149.00	151.50	149.00	150.50	100,539
2022-04-05	149.00	151.50	145.00	151.50	47,923
2022-04-04	146.00	148.50	142.00	148.50	32,558
2022-04-01	146.00	146.00	142.00	146.00	13,638
2022-03-31	146.00	146.00	142.00	146.00	23,491
2022-03-30	147.00	147.00	144.00	146.00	23,648
2022-03-29	147.00	147.00	144.00	147.00	16,586
2022-03-28	147.00	147.00	144.00	147.00	6,250
2022-03-25	147.00	148.00	148.00	148.00	51,701
2022-03-24	147.00	147.00	144.00	147.00	9,099
2022-03-23	147.00	147.00	144.00	147.00	33,340
2022-03-22	146.00	147.00	142.00	147.00	19,610
2022-03-21	146.00	146.00	142.00	146.00	6,547
2022-03-18	146.00	146.00	142.00	146.00	58,059
2022-03-17	145.00	146.00	142.00	146.00	36,776
2022-03-16	141.50	145.00	138.00	145.00	636,140
2022-03-15	141.50	142.50	138.00	141.50	45,705
2022-03-14	141.50	141.50	138.00	141.50	10,516
2022-03-11	141.50	141.50	138.00	141.50	88,948
2022-03-10	141.00	141.50	137.00	141.50	148,672
2022-03-09	141.00	141.00	137.00	141.00	467,908
2022-03-08	136.00	141.00	132.00	141.00	160,500
2022-03-07	136.50	136.00	132.00	136.00	314,999
2022-03-04	139.50	140.50	136.50	136.50	86,137
2022-03-03	139.50	140.50	138.00	140.50	55,344
2022-03-02	139.50	139.00	139.00	140.50	139,880
2022-03-01	139.50	140.50	138.00	140.50	31,195
2022-02-28	143.50	143.50	140.00	140.50	56,744
2022-02-25	143.50	142.00	142.00	142.50	52,570
2022-02-24	146.50	142.00	142.00	142.00	163,567
2022-02-23	148.50	148.50	145.00	147.50	161,251
2022-02-22	151.50	151.50	147.50	147.50	112,714
2022-02-21	150.50	150.00	150.00	150.00	111,675
2022-02-18	150.50	150.50	147.00	150.00	73,382
2022-02-17	150.50	150.50	147.00	150.00	17,641
2022-02-16	148.50	150.00	145.00	150.00	17,868
2022-02-15	148.50	148.50	145.00	148.50	45,380
2022-02-14	148.50	150.00	148.00	148.50	34,556
2022-02-11	148.50	150.00	148.00	150.00	47,371
2022-02-10	148.50	150.00	148.00	150.00	12,734
2022-02-09	147.50	150.00	147.50	150.00	31,586
2022-02-08	151.50	151.50	148.00	150.50	66,352
2022-02-07	153.50	153.50	150.50	150.50	92,668
2022-02-04	154.50	154.50	152.00	153.50	17,056
2022-02-03	154.50	154.50	152.00	153.50	59,796
2022-02-02	154.50	154.50	152.00	154.50	47,349
2022-02-01	154.50	155.00	155.00	154.50	53,264
2022-01-31	152.50	154.50	150.00	154.50	118,458
2022-01-28	152.50	155.00	155.00	152.50	93,141
2022-01-27	152.50	152.50	150.00	152.50	239,944
2022-01-26	152.50	152.50	150.00	152.50	110,660
2022-01-25	152.50	155.00	150.00	152.50	29,221
2022-01-24	157.00	152.50	152.00	152.50	88,463
2022-01-21	157.00	157.00	157.00	155.50	171,084
2022-01-20	157.00	159.00	159.00	155.50	211,166
2022-01-19	153.50	155.50	152.00	155.50	384,930
2022-01-18	154.00	157.00	154.00	154.50	713,801
2022-01-17	149.50	152.00	147.00	152.00	201,648
2022-01-14	148.50	148.50	145.00	148.50	130,873
2022-01-13	148.50	148.50	145.00	147.50	42,289
2022-01-12	148.50	148.50	145.00	147.50	18,827
2022-01-11	152.00	152.00	152.00	148.50	41,325
2022-01-10	149.50	149.50	147.00	148.50	33,855
2022-01-07	149.00	149.50	147.00	149.50	168,415
2022-01-06	149.00	150.50	147.50	149.00	420,635
2022-01-05	147.00	147.50	144.00	147.50	250,964
2022-01-04	147.00	147.00	144.00	147.00	2,369,010
2022-01-03	147.00	147.00	147.00	147.00	0
2021-12-31	147.00	147.00	144.00	147.00	1,660
2021-12-30	147.00	147.00	144.00	147.00	10,262
2021-12-29	147.00	147.00	144.00	147.00	10,373
2021-12-28	147.00	147.00	147.00	147.00	0
2021-12-27	147.00	147.00	147.00	147.00	0
2021-12-24	147.00	147.00	144.00	147.00	1,968
2021-12-23	146.00	145.00	145.00	145.00	174,620
2021-12-22	145.00	146.00	140.00	146.00	26,690
2021-12-21	142.00	142.00	142.00	142.00	92,504
2021-12-20	147.50	140.00	140.00	140.00	108,268
2021-12-17	149.50	149.50	147.00	147.50	37,984
2021-12-16	151.00	151.00	147.00	149.50	22,251
2021-12-15	151.00	151.00	147.00	149.50	3,600
2021-12-14	151.00	151.00	147.00	149.50	18,988
2021-12-13	151.00	147.00	147.00	149.50	39,870
2021-12-10	151.00	151.00	147.00	149.50	27,471
2021-12-09	151.00	151.00	147.00	149.50	160,971
2021-12-08	147.50	149.50	145.00	149.50	33,312
2021-12-07	147.50	147.50	145.00	146.50	19,705
2021-12-06	147.00	147.00	144.00	146.50	7,805
2021-12-03	147.00	147.00	144.00	146.00	6,112
2021-12-02	147.00	147.00	144.00	146.00	29,991
2021-12-01	145.00	146.00	142.00	146.00	84,578
2021-11-30	146.00	146.50	142.00	146.50	17,507
2021-11-29	147.50	147.50	145.00	145.00	4,464
2021-11-26	147.50	150.00	150.00	147.50	23,739
2021-11-25	150.00	150.00	145.00	147.50	7,673
2021-11-24	151.00	151.00	147.00	147.50	9,878
2021-11-23	151.00	151.00	147.00	149.50	30,255
2021-11-22	151.00	151.00	147.00	149.50	28,593
2021-11-19	147.50	150.00	145.00	150.00	161,195
2021-11-18	147.50	146.00	146.00	147.50	36,488
2021-11-17	147.50	147.50	145.00	147.50	50,972
2021-11-16	147.50	147.50	145.00	147.50	24,811
2021-11-15	145.00	147.50	142.00	147.50	89,570
2021-11-12	143.50	148.50	140.00	147.50	208,900
2021-11-11	143.50	144.50	140.00	143.50	22,745
2021-11-10	143.50	143.50	140.00	142.50	17,689
2021-11-09	143.50	143.50	140.00	142.50	7,036
2021-11-08	142.00	142.50	137.00	142.50	23,542
2021-11-05	142.00	142.00	137.00	140.50	36,737
2021-11-04	142.00	142.00	139.50	140.50	59,176
2021-11-03	148.50	148.50	143.50	143.50	49,070
2021-11-02	148.50	148.50	145.00	146.50	56,203
2021-11-01	148.50	149.50	147.00	148.50	54,398
2021-10-29	148.50	149.50	148.50	149.50	44,167
2021-10-28	149.00	149.50	147.00	149.50	39,956
2021-10-27	147.50	149.00	145.00	149.00	37,800
2021-10-26	148.00	148.00	147.00	147.50	28,040
2021-10-25	146.00	149.00	146.50	147.00	54,734
2021-10-22	143.50	145.50	142.00	145.50	30,955
2021-10-21	143.50	144.50	142.00	144.50	63,776
2021-10-20	143.50	144.50	142.00	144.50	13,999
2021-10-19	143.50	144.50	142.00	144.50	21,642
2021-10-18	142.50	144.50	140.00	144.50	43,070
2021-10-15	138.00	142.50	136.00	142.50	49,047
2021-10-14	137.50	138.00	136.00	138.00	17,650
2021-10-13	137.50	135.00	135.00	138.00	33,122
2021-10-12	140.00	140.00	137.00	138.00	72,022
2021-10-11	143.50	144.00	140.00	141.00	81,078
2021-10-08	143.50	144.00	140.00	144.00	52,996
2021-10-07	143.50	144.00	140.00	144.00	8,193
2021-10-06	147.50	147.50	144.00	144.00	52,865
2021-10-05	147.50	151.00	147.00	147.50	40,800
2021-10-04	152.00	152.00	152.00	148.50	35,894
2021-10-01	151.00	151.00	147.00	148.50	35,476
2021-09-30	151.00	151.00	147.00	151.00	11,699
2021-09-29	151.00	151.00	147.00	151.00	33,274
2021-09-28	153.50	153.50	150.00	151.00	31,950
2021-09-27	150.00	153.50	147.00	153.50	59,003
2021-09-24	150.00	151.00	147.00	151.00	175,491
2021-09-23	150.00	151.00	147.00	151.00	11,948
2021-09-22	150.00	151.00	147.00	151.00	64,025
2021-09-21	150.00	151.00	147.00	151.00	14,114
2021-09-20	155.00	150.00	150.00	151.00	49,718
2021-09-17	155.00	155.00	150.00	154.00	184,092
2021-09-16	155.00	155.00	150.00	154.00	35,774
2021-09-15	150.00	155.00	147.00	154.00	115,761
2021-09-14	152.00	157.00	151.00	151.00	215,926
2021-09-13	152.00	152.00	148.00	152.00	16,309
2021-09-10	153.00	153.00	150.00	152.00	17,416
2021-09-09	153.00	152.00	152.00	152.00	32,183
2021-09-08	153.00	153.00	150.00	153.00	11,078
2021-09-07	153.00	153.00	150.00	153.00	17,995
2021-09-06	153.00	153.00	150.00	153.00	33,169
2021-09-03	153.00	153.00	150.00	153.00	35,175
2021-09-02	153.00	153.00	150.00	153.00	9,332
2021-09-01	153.00	153.00	150.00	153.00	28,836
2021-08-31	152.00	153.00	150.00	152.50	43,937
2021-08-30	153.00	153.00	153.00	153.00	0
2021-08-27	153.00	153.00	150.00	153.00	38,355
2021-08-26	153.00	153.00	150.00	153.00	15,132
2021-08-25	154.00	154.00	150.00	153.00	30,902
2021-08-24	155.00	155.00	151.00	154.00	253,018
2021-08-23	155.00	158.00	158.00	155.00	22,857
2021-08-20	155.00	159.00	151.00	159.00	16,826
2021-08-19	155.00	155.00	150.00	155.00	17,317
2021-08-18	155.00	155.00	150.00	155.00	14,588
2021-08-17	155.00	155.00	150.00	155.00	84,108
2021-08-16	155.00	155.00	150.00	155.00	13,200
2021-08-13	155.00	155.00	150.00	155.00	20,365
2021-08-12	155.00	155.00	150.00	155.00	25,174
2021-08-11	155.00	155.00	150.00	155.00	20,564
2021-08-10	155.00	155.00	150.00	155.00	23,640
2021-08-09	155.00	155.00	150.00	155.00	20,501
2021-08-06	155.00	155.00	150.00	155.00	61,943
2021-08-05	156.50	156.50	153.00	155.00	88,612
2021-08-04	157.50	157.50	155.00	156.50	23,308
2021-08-03	165.00	163.00	157.50	157.50	60,764
2021-08-02	165.00	165.00	160.00	165.00	54,985
2021-07-30	165.00	165.00	160.00	165.00	32,388
2021-07-29	165.00	165.00	160.00	165.00	9,031
2021-07-28	165.00	165.00	160.00	165.00	24,344
2021-07-27	165.00	165.00	160.00	165.00	30,011
2021-07-26	165.00	165.00	160.00	165.00	16,674
2021-07-23	165.00	165.00	160.00	165.00	3,828
2021-07-22	165.00	165.00	160.00	165.00	23,810
2021-07-21	165.00	165.00	160.00	165.00	20,379
2021-07-20	166.50	165.00	165.00	165.00	24,849
2021-07-19	170.00	170.00	165.00	166.50	52,060
2021-07-16	170.50	170.50	166.00	170.00	11,036
2021-07-15	172.00	172.00	169.00	170.50	80,999
2021-07-14	172.00	172.00	169.00	172.00	31,077
2021-07-13	170.00	172.00	165.00	172.00	209,685
2021-07-12	170.00	170.00	165.00	170.00	21,411
2021-07-09	167.50	170.00	165.00	170.00	62,583
2021-07-08	167.50	167.50	165.00	167.50	5,738
2021-07-07	167.50	167.50	165.00	167.50	58,010
2021-07-06	170.00	170.00	167.50	167.50	51,404
2021-07-05	170.00	170.00	165.00	170.00	54,373
2021-07-02	170.00	175.00	175.00	170.00	108,500
2021-07-01	167.50	172.50	165.00	170.00	276,368
2021-06-30	163.50	163.50	160.00	163.50	65,650
2021-06-29	163.50	163.50	160.00	163.50	105,412
2021-06-28	163.50	163.50	160.00	163.50	30,928
2021-06-25	163.50	157.00	157.00	163.50	73,362
2021-06-24	163.50	163.50	160.00	163.50	64,544
2021-06-23	163.50	163.50	160.00	163.50	42,607
2021-06-22	162.00	165.00	160.00	163.50	26,074
2021-06-21	166.00	166.00	162.00	165.00	23,211
2021-06-18	166.00	166.00	162.00	165.00	19,977
2021-06-17	166.00	166.00	162.00	165.00	13,643
2021-06-16	166.00	161.00	161.00	165.00	49,880
2021-06-15	166.00	167.00	167.00	165.00	95,199
2021-06-14	168.00	168.00	164.00	165.00	86,166
2021-06-11	167.00	166.00	166.00	166.00	65,191
2021-06-10	167.00	165.00	165.00	165.00	47,069
2021-06-09	167.00	165.00	165.00	167.00	128,719
2021-06-08	170.00	170.00	167.00	167.00	98,136
2021-06-07	167.50	170.00	165.00	170.00	411,871
2021-06-04	160.00	167.50	162.50	167.50	996,318
2021-06-03	165.00	165.00	160.00	160.00	314,691
2021-06-02	165.00	165.50	160.00	160.00	585,546
2021-06-01	157.50	170.00	155.00	165.00	718,659
2021-05-28	154.00	154.00	145.00	150.00	4,456
2021-05-27	150.00	150.00	145.00	150.00	4,762
2021-05-26	155.00	155.00	145.00	146.00	68,074
2021-05-25	150.00	150.00	145.00	150.00	26,053
2021-05-24	150.00	150.00	145.00	150.00	28,534
2021-05-21	150.00	155.00	155.00	147.50	15,693
2021-05-20	150.00	150.00	145.00	147.50	10,227
2021-05-19	150.00	150.00	145.00	147.50	16,834
2021-05-18	150.00	148.00	148.00	147.50	11,895
2021-05-17	150.00	150.00	145.00	147.50	26,412
2021-05-14	148.50	145.00	145.00	150.00	9,655
2021-05-13	152.50	145.00	145.00	145.00	41,018
2021-05-12	152.50	152.50	150.00	152.50	18,767
2021-05-11	154.50	154.50	150.00	152.50	156,393
2021-05-10	157.00	159.00	152.50	159.00	31,743
2021-05-07	157.00	157.00	155.00	157.00	31,966
2021-05-06	157.50	157.50	155.00	157.00	21,305
2021-05-05	157.50	158.00	158.00	157.50	107,970
2021-05-04	157.50	160.00	160.00	157.50	21,281
2021-04-30	155.00	155.00	155.00	157.50	349,667
2021-04-29	155.00	160.00	157.50	157.50	97,804
2021-04-28	150.00	155.00	145.00	155.00	409,861
2021-04-27	146.00	148.50	145.00	148.50	95,679
2021-04-26	146.50	150.00	146.00	146.00	27,561
2021-04-23	147.50	147.50	145.00	146.50	50,796
2021-04-22	147.50	147.50	145.00	147.50	14,929
2021-04-21	151.00	151.00	147.00	147.50	100,538
2021-04-20	150.00	151.00	147.50	151.00	101,308
2021-04-19	145.00	145.00	140.00	145.00	22,926
2021-04-16	145.00	145.00	140.00	145.00	81,751
2021-04-15	145.00	142.00	142.00	142.00	23,853
2021-04-14	145.00	145.00	140.00	145.00	105,524
2021-04-13	145.00	145.00	140.00	145.00	111,944
2021-04-12	145.00	145.00	140.00	145.00	111,588
2021-04-09	145.00	150.00	150.00	145.00	40,414
2021-04-08	145.00	149.00	141.00	149.00	73,880
2021-04-07	145.00	145.00	140.00	145.00	118,042
2021-04-06	145.00	148.00	148.00	148.00	83,209
2021-04-01	145.00	145.00	140.00	145.00	36,704
2021-03-31	146.00	146.00	142.00	145.00	21,630
2021-03-30	146.00	150.00	142.00	146.00	38,930
2021-03-29	149.00	152.00	146.00	146.00	49,482
2021-03-26	149.00	149.00	145.00	149.00	135,330
2021-03-25	149.00	145.00	145.00	149.00	32,944
2021-03-24	149.00	152.00	145.00	152.00	68,078
2021-03-23	149.00	152.00	152.00	149.00	70,613
2021-03-22	149.00	149.00	145.00	149.00	119,473
2021-03-19	149.00	153.00	146.00	146.00	12,681
2021-03-18	149.00	149.00	145.00	149.00	52,969
2021-03-17	149.00	152.00	145.00	149.00	17,555
2021-03-16	149.00	149.00	145.00	149.00	46,968
2021-03-15	149.00	149.00	145.00	149.00	56,155
2021-03-12	149.00	153.00	153.00	149.00	81,550
2021-03-11	147.50	150.00	145.00	149.00	76,096
2021-03-10	152.50	152.50	147.50	147.50	199,996
2021-03-09	152.50	152.50	150.00	152.50	162,741
2021-03-08	152.50	154.00	154.00	152.50	393,984
2021-03-05	152.50	152.50	152.50	152.50	278,070
2021-03-04	152.50	152.50	150.00	152.50	138,980
2021-03-03	155.00	155.00	150.00	152.50	143,415
2021-03-02	155.00	155.00	145.00	152.50	246,632
2021-03-01	150.00	155.00	145.00	150.00	554,693
2021-02-26	157.50	165.00	148.50	165.00	7,380,879
2021-02-25	152.50	160.00	160.00	160.00	301,489
2021-02-24	152.50	155.00	150.00	155.00	61,362
2021-02-23	158.00	158.00	155.00	155.00	451,822
2021-02-22	147.50	150.00	150.00	150.00	359,157
2021-02-19	145.00	145.00	145.00	145.00	74,702
2021-02-18	145.00	145.00	145.00	145.00	74,749
2021-02-17	140.00	145.00	142.50	145.00	184,548
2021-02-16	140.00	145.00	145.00	145.00	49,401
2021-02-15	137.50	140.00	135.00	140.00	72,791
2021-02-12	142.50	140.00	136.00	136.00	304,626
2021-02-11	145.00	150.00	142.50	142.50	80,017
2021-02-10	145.50	149.00	149.00	145.50	32,109
2021-02-09	150.00	150.00	144.50	145.50	287,414
2021-02-08	145.00	146.50	140.00	144.50	211,410
2021-02-05	135.00	146.00	131.00	146.00	471,451
2021-02-04	133.50	137.00	137.00	137.00	8,017
2021-02-03	133.50	133.50	130.00	133.50	587,963
2021-02-02	133.50	133.50	130.00	133.50	10,090
2021-02-01	133.50	133.50	130.00	133.50	11,149
2021-01-29	133.50	133.50	130.00	133.50	332,070
2021-01-28	135.00	135.00	130.00	133.50	908,860
2021-01-27	135.00	135.00	130.00	133.50	36,330
2021-01-26	135.00	135.00	130.00	133.50	6,423
2021-01-25	135.00	135.00	130.00	133.50	87,387
2021-01-22	135.00	135.00	130.00	133.50	104,540
2021-01-21	135.00	135.00	130.00	133.50	91,338
2021-01-20	135.00	135.00	130.00	133.50	20,528
2021-01-19	135.00	132.00	132.00	133.50	95,456
2021-01-18	133.50	133.50	130.00	133.50	118,517
2021-01-15	133.50	133.50	130.00	133.50	136,449
2021-01-14	135.00	135.00	130.00	133.50	14,732
2021-01-13	135.00	135.00	130.00	133.50	294,113
2021-01-12	135.00	135.00	130.00	133.50	5,451
2021-01-11	135.00	135.00	130.00	133.50	6,368
2021-01-08	134.00	134.00	130.00	133.50	104,950
2021-01-07	134.00	134.00	130.00	133.50	90,199
2021-01-06	135.00	131.00	131.00	131.00	27,406
2021-01-05	135.00	135.00	130.00	133.50	17,249
2021-01-04	137.50	137.50	135.00	135.00	201,702
2020-12-31	130.00	135.00	125.00	135.00	17,380
2020-12-30	130.00	130.00	125.00	130.00	6,907
2020-12-29	127.50	130.00	125.00	130.00	70,354
2020-12-24	120.00	130.00	130.00	130.00	55,903
2020-12-23	120.00	120.00	120.00	120.00	8,283
2020-12-22	120.00	125.00	125.00	120.00	64,482
2020-12-21	120.00	120.00	115.00	120.00	31,319
2020-12-18	120.00	120.00	115.00	120.00	44,181
2020-12-17	120.00	120.00	115.00	120.00	13,441
2020-12-16	120.00	120.00	115.00	120.00	36,034
2020-12-15	120.00	120.00	120.00	120.00	38,079
2020-12-14	116.00	116.00	112.00	116.00	3,641
2020-12-11	116.00	116.00	112.00	116.00	95,046
2020-12-10	116.00	116.00	112.00	116.00	38,678
2020-12-09	116.00	116.00	112.00	116.00	82,407
2020-12-08	116.00	120.00	120.00	120.00	17,374
2020-12-07	116.00	116.00	112.00	116.00	28,726
2020-12-04	116.00	116.00	112.00	116.00	5,545
2020-12-03	116.00	116.00	112.00	116.00	8,199
2020-12-02	116.00	120.00	120.00	116.00	210,492
2020-12-01	116.00	116.00	116.00	116.00	22,800
2020-11-30	113.50	116.00	110.00	116.00	39,152
2020-11-27	110.00	114.00	114.00	114.00	4,505
2020-11-26	110.00	110.00	105.00	110.00	5,000
2020-11-25	110.00	110.00	105.00	110.00	14,499
2020-11-24	110.00	105.00	105.00	105.00	13,070
2020-11-23	110.00	105.00	105.00	110.00	26,518
2020-11-20	111.50	111.50	108.00	110.00	24,719
2020-11-19	111.50	111.50	111.50	111.50	316,980
2020-11-18	112.50	118.00	118.00	111.50	33,295
2020-11-17	106.00	112.50	106.00	112.50	55,168
2020-11-16	106.00	106.00	106.00	106.00	37,499
2020-11-13	106.00	106.00	102.00	106.00	1,360
2020-11-12	103.50	106.00	103.50	106.00	8,020
2020-11-11	102.50	103.50	102.50	103.50	27,637
2020-11-10	102.50	102.50	100.00	102.50	47,857
2020-11-09	97.00	102.50	92.00	102.50	45,882
2020-11-06	97.00	97.00	92.00	97.00	0
2020-11-05	97.00	97.00	92.00	97.00	8,404
2020-11-04	97.00	97.00	97.00	97.00	13,100
2020-11-03	97.00	97.00	92.00	97.00	631
2020-11-02	97.00	97.00	97.00	97.00	138,550
2020-10-30	97.00	97.00	92.00	97.00	1,471,623
2020-10-29	97.00	96.00	96.00	96.00	13,232
2020-10-28	97.00	97.00	92.00	97.00	6,380
2020-10-27	97.00	97.00	97.00	97.00	12,501
2020-10-26	96.00	97.00	92.00	97.00	72,690
2020-10-23	96.00	96.00	96.00	96.00	6,097
2020-10-22	96.00	96.00	96.00	96.00	37,642
2020-10-21	96.00	96.00	92.00	96.00	2,689
2020-10-20	94.00	97.50	90.00	96.00	16,688
2020-10-16	94.00	94.00	90.00	94.00	9,409
2020-10-15	94.00	94.00	94.00	94.00	2,590,000
2020-10-14	94.00	94.00	94.00	94.00	10,475
2020-10-13	94.00	94.00	90.00	94.00	11,999
2020-10-12	94.00	94.00	90.00	94.00	28,325
2020-10-09	94.00	98.00	98.00	94.00	12,920
2020-10-08	94.00	98.00	98.00	98.00	19,612
2020-10-07	95.00	95.00	94.00	94.00	444,070
2020-10-06	95.00	95.00	95.00	95.00	52,433
2020-10-05	96.00	96.00	95.00	95.00	46,184
2020-10-02	96.00	96.00	96.00	96.00	5,565
2020-10-01	96.00	96.00	92.00	96.00	33,022
2020-09-30	96.00	96.00	96.00	96.00	58,068
2020-09-29	83.50	96.00	83.50	96.00	102,259
2020-09-28	85.00	85.00	80.00	85.00	4,248
2020-09-25	85.00	85.00	80.00	85.00	1,493
2020-09-24	85.00	85.00	80.00	85.00	120,000
2020-09-23	85.00	85.00	80.00	85.00	20,316
2020-09-22	87.50	87.50	85.00	85.00	14,833
2020-09-21	90.00	90.00	87.50	87.50	11,771
2020-09-18	90.00	90.00	85.00	90.00	33,244
2020-09-17	90.00	90.00	85.00	90.00	2,925
2020-09-16	90.00	90.00	85.00	90.00	30,000
2020-09-15	90.00	90.00	85.00	87.50	20
2020-09-14	90.00	90.00	85.00	87.50	9,095
2020-09-11	90.00	90.00	85.00	87.50	465
2020-09-10	90.00	90.00	85.00	87.50	16,930
2020-09-09	90.00	90.00	85.00	87.50	329
2020-09-08	90.00	90.00	85.00	87.50	10,200
2020-09-07	87.00	87.50	85.00	87.50	12,590
2020-09-04	87.00	87.00	85.00	87.00	42,917
2020-09-03	87.00	87.00	85.00	87.00	7,333
2020-09-02	87.00	87.00	87.00	87.00	13,684
2020-09-01	87.00	87.00	85.00	87.00	37,622
2020-08-28	91.50	91.50	86.00	87.00	29,590
2020-08-27	91.50	91.50	87.00	88.50	14,799
2020-08-26	91.50	91.50	87.00	88.50	44,577
2020-08-25	91.50	91.50	87.00	88.50	20,313
2020-08-24	91.50	91.50	87.00	88.50	1,445
2020-08-21	91.50	91.50	87.00	88.50	10,700
2020-08-20	91.50	91.50	87.00	88.50	1,166
2020-08-19	92.00	92.00	88.00	88.50	33,226
2020-08-18	93.50	93.50	90.00	91.50	86,036
2020-08-17	93.50	93.50	90.00	93.50	36,388
2020-08-14	93.50	93.50	90.00	93.50	136,557
2020-08-13	93.50	93.50	93.50	93.50	5,845
2020-08-12	93.50	95.00	95.00	93.50	45,823
2020-08-11	93.50	93.50	90.00	93.50	30,076
2020-08-10	93.50	93.50	90.00	93.50	24,605
2020-08-07	93.50	93.50	90.00	93.50	40,727
2020-08-06	90.00	93.50	85.00	93.50	19,044
2020-08-05	85.00	90.00	85.00	90.00	33,053
2020-08-04	85.00	85.00	80.00	85.00	440
2020-08-03	85.00	85.00	80.00	85.00	4,262
2020-07-31	84.00	85.00	80.00	85.00	3,500
2020-07-30	83.00	84.00	80.00	84.00	0
2020-07-29	81.50	84.00	78.00	84.00	83,078
2020-07-28	82.50	82.50	80.00	81.50	205,111
2020-07-27	86.50	86.50	82.50	82.50	39,069
2020-07-24	89.00	89.00	85.00	86.50	52,860
2020-07-23	89.00	89.00	85.00	89.00	4,523
2020-07-22	89.00	89.00	85.00	89.00	17,277
2020-07-21	89.00	89.00	85.00	89.00	39,409
2020-07-20	87.50	89.00	83.00	87.50	8,423
2020-07-17	87.50	89.50	85.00	87.50	207,879
2020-07-16	91.50	92.50	87.50	87.50	80,818
2020-07-15	94.00	94.00	90.00	92.50	10,516
2020-07-14	94.00	94.00	90.00	94.00	18,739
2020-07-13	94.00	94.00	90.00	94.00	18,500
2020-07-10	96.00	96.00	92.00	94.00	19,453
2020-07-09	96.00	92.00	92.00	96.00	29,212
2020-07-08	87.50	96.00	87.50	96.00	116,458
2020-07-07	93.50	93.50	90.00	93.50	30,060
2020-07-06	94.50	94.50	92.00	93.50	150,606
2020-07-03	94.50	94.50	92.00	94.50	6,650
2020-07-02	97.50	97.50	94.50	94.50	23,280
2020-07-01	99.00	99.00	95.00	97.50	25,593
2020-06-30	93.50	99.00	90.00	93.50	66,094
2020-06-29	88.50	93.50	85.00	88.50	39,635
2020-06-26	88.50	88.50	85.00	88.50	6,767
2020-06-25	88.50	88.50	85.00	88.50	39,655
2020-06-24	96.00	96.00	87.50	96.00	55,190
2020-06-23	96.00	96.00	92.50	96.00	258,350
2020-06-22	96.00	96.00	92.00	96.00	15,454
2020-06-19	96.00	96.00	92.00	96.00	67,481
2020-06-18	96.00	96.00	92.00	96.00	47,240
2020-06-17	96.00	96.00	92.00	96.00	18,520
2020-06-16	96.00	96.00	92.00	96.00	61,661
2020-06-15	96.50	96.50	93.00	96.00	19,650
2020-06-12	97.50	97.50	93.00	96.50	18,836
2020-06-11	97.50	97.50	93.00	96.50	1,885
2020-06-10	97.50	97.50	93.00	96.50	11,008
2020-06-09	97.50	97.50	93.00	96.50	30,800
2020-06-08	97.50	97.50	93.00	96.50	59,533
2020-06-05	96.50	96.50	96.50	96.50	22,018
2020-06-04	97.50	97.50	93.00	96.50	39,111
2020-06-03	96.50	96.50	93.00	96.50	25,500
2020-06-02	96.50	96.50	93.00	96.50	48,114
2020-06-01	96.50	96.50	93.00	96.50	74,315
2020-05-29	96.50	96.50	93.00	96.50	64,292
2020-05-28	96.00	96.50	92.00	96.50	61,543
2020-05-27	96.00	96.00	92.00	96.00	12,947
2020-05-26	96.00	96.00	92.00	96.00	20,263
2020-05-22	96.00	96.00	96.00	96.00	21,047
2020-05-21	96.00	96.00	92.00	96.00	5,359
2020-05-20	96.00	96.00	92.00	96.00	223
2020-05-19	96.00	96.00	92.00	96.00	105,680
2020-05-18	98.50	96.00	95.00	96.00	48,505
2020-05-15	98.50	98.50	95.00	98.50	6,350
2020-05-14	96.00	98.50	92.00	98.50	37,434
2020-05-13	102.50	102.50	95.00	96.00	89,956
2020-05-12	102.50	102.50	95.00	101.00	16,781
2020-05-11	102.50	102.50	95.00	101.00	27,806
2020-05-07	102.50	102.50	95.00	101.00	33,211
2020-05-06	102.50	102.50	95.00	101.00	21,900
2020-05-05	102.50	102.50	95.00	101.00	3,725
2020-05-04	97.50	101.00	92.00	101.00	65,100
2020-05-01	103.00	103.00	96.00	100.00	53,957
2020-04-30	103.00	103.00	96.00	101.50	24,512
2020-04-29	103.00	103.00	96.00	101.50	17,318
2020-04-28	101.00	101.50	95.00	101.00	75,438
2020-04-27	98.50	107.00	107.00	101.00	39,340
2020-04-24	98.50	98.50	92.00	98.50	35,014
2020-04-23	98.50	98.50	92.00	98.50	44,194
2020-04-22	98.50	98.50	92.00	98.50	4,866
2020-04-21	98.50	98.50	92.00	98.50	15,580
2020-04-20	98.50	98.50	92.00	98.50	11,789
2020-04-17	98.50	98.50	92.00	98.50	20,491
2020-04-16	98.50	98.50	92.00	98.50	0
2020-04-15	98.50	98.50	92.00	98.50	19,824
2020-04-14	87.50	102.50	82.00	88.50	49,988
2020-04-09	87.50	88.50	80.00	88.50	21,524
2020-04-08	90.00	90.00	85.00	86.50	9,815
2020-04-07	79.00	89.00	75.00	77.50	21,287
2020-04-06	75.00	77.50	70.00	75.00	51,414
2020-04-03	77.50	77.50	70.00	77.50	51,000
2020-04-03	77.50	77.50	70.00	75.00	103,565
2020-04-02	77.50	77.50	77.50	77.50	160
2020-04-02	77.50	77.50	70.00	77.50	160
2020-04-01	77.50	77.50	77.50	77.50	15,420
2020-04-01	77.50	77.50	70.00	77.50	2,684
2020-03-31	80.00	80.00	77.50	80.00	96,787
2020-03-30	82.50	82.50	80.00	82.50	20,123
2020-03-27	87.50	88.00	88.00	87.50	72,568
2020-03-26	87.50	87.50	85.00	87.50	28,469
2020-03-25	70.00	72.50	70.00	70.00	32,812
2020-03-24	70.00	70.00	65.00	72.50	8,439
2020-03-23	67.50	67.50	67.50	70.00	24,818
2020-03-20	65.00	72.50	65.00	65.00	16,903
2020-03-19	65.00	65.00	65.00	65.00	165,492
2020-03-18	87.50	87.50	82.50	87.50	34,742
2020-03-17	102.50	102.50	81.00	102.50	35,500
2020-03-16	121.00	121.00	107.50	121.00	14,206
2020-03-13	110.00	125.00	105.00	110.00	135,235
2020-03-12	125.00	125.00	110.00	127.50	35,595
2020-03-11	127.50	130.00	125.00	126.50	113,669
2020-03-10	120.00	130.00	120.00	120.00	100,583
2020-03-09	125.00	125.00	117.50	130.00	99,531
2020-03-06	135.00	128.00	128.00	130.00	211,592
2020-03-05	140.00	140.00	135.00	140.00	36,136
2020-03-04	140.00	140.00	140.00	140.00	16,685
2020-03-03	127.50	140.00	127.50	127.50	34,348
2020-02-28	137.50	137.50	126.00	137.50	212,864
2020-02-27	140.00	140.00	137.50	140.00	54,691
2020-02-26	145.00	145.00	136.00	145.00	100,001
2020-02-25	160.00	160.00	140.00	160.00	651,186
2020-02-24	160.00	160.00	160.00	160.00	21,658
2020-02-21	160.00	160.00	160.00	160.00	35,547
2020-02-20	160.00	160.00	160.00	160.00	57,763
2020-02-19	160.00	160.00	160.00	160.00	83,903
2020-02-18	160.00	160.00	160.00	160.00	66,881
2020-02-17	161.50	161.50	160.00	160.00	100,647
2020-02-14	164.00	164.00	161.50	161.50	68,428
2020-02-13	152.50	167.50	152.50	164.00	139,222
2020-02-12	152.50	152.50	152.50	152.50	30,986
2020-02-11	154.00	154.00	152.50	152.50	36,738
2020-02-10	154.00	154.00	154.00	154.00	154,365
2020-02-07	153.50	154.00	153.50	154.00	37,003
2020-02-06	145.50	152.50	145.50	152.50	54,371
2020-02-05	145.50	145.50	145.50	145.50	25,480
2020-02-04	145.50	145.50	145.50	145.50	16,345
2020-02-03	145.50	145.50	145.50	145.50	45,831
2020-01-31	145.50	145.50	145.50	145.50	6,172
2020-01-30	149.00	149.00	145.50	145.50	13,861
2020-01-29	149.00	149.00	149.00	149.00	3,391
2020-01-28	149.00	149.00	149.00	149.00	21,210
2020-01-27	152.50	152.50	149.00	149.00	22,103
2020-01-24	152.50	152.50	152.50	152.50	16,491
2020-01-23	152.50	152.50	152.50	152.50	41,602
2020-01-22	147.50	152.50	147.50	152.50	164,916
2020-01-21	145.50	147.50	145.50	147.50	27,881
2020-01-20	145.50	147.50	145.50	145.50	33,032
2020-01-17	146.00	146.00	145.50	145.50	14,996
2020-01-16	148.50	148.50	146.00	146.00	53,322
2020-01-15	142.50	151.00	142.50	148.50	99,410
2020-01-14	142.50	142.50	142.50	142.50	26,000
2020-01-13	146.50	146.50	136.50	142.50	144,951
2020-01-10	151.50	151.50	146.00	146.50	69,517
2020-01-09	152.50	152.50	151.50	151.50	151,730
2020-01-08	153.50	153.50	152.00	152.50	177,919
2020-01-07	147.50	153.50	147.50	153.50	147,165
2020-01-06	142.50	147.50	142.50	147.50	317,610
2020-01-03	142.50	142.50	142.50	142.50	76,101
2020-01-02	141.50	142.50	141.50	142.50	66,294
2019-12-31	140.00	141.50	140.00	141.50	13,956
2019-12-30	140.00	140.00	140.00	140.00	13,468
2019-12-27	140.00	140.00	140.00	140.00	5,730
2019-12-24	140.00	144.00	144.00	140.00	11,673
2019-12-23	141.00	141.00	140.00	140.00	50,127
2019-12-20	141.00	141.00	141.00	141.00	25,195
2019-12-19	138.50	142.50	138.50	141.00	134,055
2019-12-18	133.50	137.50	133.50	137.50	198,078
2019-12-17	126.00	130.00	126.00	128.00	386,893
2019-12-16	123.50	125.50	123.50	125.50	253,282
2019-12-13	114.00	123.50	114.00	123.50	395,172
2019-12-12	115.50	115.50	114.00	114.00	31,086
2019-12-11	115.50	115.50	115.50	115.50	64,808
2019-12-10	115.50	115.50	115.50	115.50	8,541
2019-12-09	115.50	115.50	115.50	115.50	4,468
2019-12-06	116.50	116.50	116.50	116.50	0
2019-12-05	116.50	116.50	116.50	116.50	30,847
2019-12-04	117.50	117.50	116.50	116.50	21,892
2019-12-03	117.50	117.50	117.50	117.50	1,750
2019-12-02	117.50	117.50	117.50	117.50	1,771
2019-11-29	117.50	117.50	117.50	117.50	94,500
2019-11-28	117.50	120.00	115.00	117.50	23,561
2019-11-27	117.50	117.50	117.50	117.50	1,500
2019-11-26	117.50	117.50	117.50	117.50	7,995
2019-11-25	117.50	117.50	117.50	117.50	58,448
2019-11-22	117.50	117.50	117.50	117.50	9,188
2019-11-21	117.50	117.50	117.50	117.50	3,020
2019-11-20	117.50	117.50	117.50	117.50	25,835
2019-11-19	116.50	117.50	116.50	117.50	24,033
2019-11-18	116.50	116.50	116.50	116.50	5,110
2019-11-15	116.50	116.50	116.50	116.50	1,672
2019-11-14	115.50	116.50	115.50	116.50	24,748
2019-11-13	112.50	115.50	112.50	115.50	16,073
2019-11-12	117.50	117.50	112.50	112.50	42,423
2019-11-11	117.50	117.50	117.50	117.50	3,500
2019-11-08	117.50	117.50	117.50	117.50	10,076
2019-11-07	117.50	117.50	117.50	117.50	53,456
2019-11-06	117.50	117.50	117.50	117.50	93,199
2019-11-05	117.50	117.50	115.00	117.50	17,352
2019-11-04	117.50	117.50	115.00	117.50	19,940
2019-11-01	117.50	117.50	117.50	117.50	4,456
2019-10-31	117.50	117.50	117.50	117.50	11,461
2019-10-30	119.50	119.50	119.50	119.50	15,556
2019-10-29	119.50	119.50	119.50	119.50	21,439
2019-10-28	119.50	119.50	119.50	119.50	40,630
2019-10-25	120.00	120.00	117.00	119.50	17,791
2019-10-24	120.00	120.00	120.00	120.00	16,213
2019-10-23	121.50	121.50	120.00	120.00	22,379
2019-10-22	122.50	122.50	121.50	121.50	58,308
2019-10-21	122.50	122.50	122.50	122.50	10,059
2019-10-18	122.50	122.50	122.50	122.50	228,191
2019-10-17	118.50	122.50	118.50	122.50	34,708
2019-10-16	113.50	118.50	113.50	118.50	113,007
2019-10-15	113.50	113.50	113.50	113.50	113,711
2019-10-14	113.50	116.00	111.00	113.50	106,563
2019-10-11	113.50	114.00	114.00	113.50	181,814
2019-10-10	113.50	113.50	113.50	113.50	12,620
2019-10-09	113.50	113.50	113.50	113.50	26,854
2019-10-08	113.50	113.50	113.50	113.50	31,088
2019-10-07	113.50	113.50	113.50	113.50	24,077
2019-10-04	113.50	113.50	110.00	113.50	74,766
2019-10-03	113.50	113.50	113.50	113.50	38,098
2019-10-02	113.50	113.50	113.50	113.50	16,160
2019-10-01	113.50	113.50	113.50	113.50	77,700
2019-09-30	113.50	113.50	113.50	113.50	12,872
2019-09-27	113.50	113.50	113.50	113.50	600,850
2019-09-26	113.50	113.50	113.50	113.50	53,850
2019-09-25	112.00	113.50	112.00	113.50	196,997
2019-09-24	109.50	109.50	109.50	109.50	5,630
2019-09-23	109.50	109.50	109.50	109.50	237,426
2019-09-20	109.50	109.50	109.50	109.50	161,169
2019-09-19	111.00	111.00	109.50	109.50	164,892
2019-09-18	110.00	110.00	110.00	110.00	51,192
2019-09-17	109.50	111.00	109.50	110.00	232,386
2019-09-16	106.00	106.00	106.00	106.00	24,877
2019-09-13	106.00	106.00	106.00	106.00	15,850
2019-09-12	106.00	106.00	106.00	106.00	15,983
2019-09-11	106.00	106.00	106.00	106.00	5,924
2019-09-10	105.00	106.00	105.00	106.00	13,680
2019-09-09	102.50	102.50	102.50	102.50	8,092
2019-09-06	102.50	102.50	102.50	102.50	1,000
2019-09-05	102.50	102.50	100.00	102.50	0
2019-09-04	102.50	102.50	102.50	102.50	0
2019-09-03	102.50	102.50	102.50	102.50	6,024
2019-08-30	102.50	102.50	102.50	102.50	7,944
2019-08-29	102.50	102.50	102.50	102.50	8,642
2019-08-28	102.50	102.50	102.50	102.50	500
2019-08-27	101.50	102.50	101.50	102.50	7,000
2019-08-23	101.00	101.50	101.00	100.00	3,000
2019-08-22	97.50	100.00	97.50	100.00	21,132
2019-08-21	97.50	97.50	97.50	97.50	2,045,330
2019-08-20	98.00	98.00	97.50	97.50	11,000
2019-08-19	98.00	98.00	98.00	98.00	2,340
2019-08-16	98.00	98.00	98.00	98.00	2,500
2019-08-15	104.00	104.00	98.00	98.00	59,093
2019-08-14	105.00	105.00	104.00	104.00	16,948
2019-08-13	107.00	107.00	105.00	105.00	64,476
2019-08-12	107.50	107.50	107.00	107.00	27,600
2019-08-09	108.50	108.50	107.50	107.50	5,081
2019-08-08	109.50	109.50	108.50	108.50	20,779
2019-08-07	109.50	109.50	109.50	109.50	5,197
2019-08-06	110.00	110.00	109.50	109.50	27,250
2019-08-05	112.00	112.00	110.00	110.00	6,750
2019-08-02	112.00	112.00	109.00	112.00	15,335
2019-08-01	112.00	112.00	109.00	112.00	1,000
2019-07-31	112.00	112.00	112.00	112.00	6,550
2019-07-30	112.00	112.00	112.00	112.00	5,000
2019-07-29	112.00	112.00	112.00	112.00	5,915
2019-07-26	112.00	112.00	112.00	112.00	2,900
2019-07-25	112.00	112.00	112.00	112.00	500
2019-07-24	112.00	112.00	112.00	112.00	14,264
2019-07-23	112.00	112.00	112.00	112.00	4,789
2019-07-22	112.00	112.00	112.00	112.00	4,225
2019-07-19	112.00	112.00	109.00	112.00	10,516
2019-07-18	112.00	112.00	112.00	112.00	651
2019-07-17	112.00	112.00	112.00	112.00	5,932
2019-07-16	112.00	112.00	112.00	112.00	211
2019-07-15	112.00	112.00	112.00	112.00	165
2019-07-12	112.00	112.00	112.00	112.00	0
2019-07-11	113.00	113.00	112.00	112.00	1,236
2019-07-10	113.00	113.00	113.00	113.00	14,183
2019-07-09	113.00	113.00	113.00	113.00	5,579
2019-07-08	113.00	113.00	113.00	113.00	0
2019-07-05	114.00	114.00	113.00	113.00	10,000
2019-07-04	114.00	114.00	114.00	114.00	4,929
2019-07-03	114.00	114.00	111.00	114.00	7,479
2019-07-02	110.50	114.00	107.00	114.00	13,230
2019-07-01	108.50	108.50	105.00	108.50	7,444
2019-06-28	108.50	108.50	105.00	108.50	0
2019-06-27	108.50	108.50	105.00	108.50	1,000
2019-06-26	108.50	108.50	105.00	108.50	10,341
2019-06-25	108.50	108.50	105.00	108.50	3,594
2019-06-24	108.50	108.50	105.00	108.50	3,971
2019-06-21	108.50	108.50	108.50	108.50	6,221
2019-06-20	108.50	108.50	108.50	108.50	15,586
2019-06-19	108.50	108.50	108.50	108.50	35,161
2019-06-18	108.50	108.50	108.50	108.50	5,000
2019-06-17	108.50	108.50	105.00	108.50	4,000
2019-06-14	108.50	108.50	108.50	108.50	2,378
2019-06-13	108.50	108.50	108.50	108.50	0
2019-06-12	108.50	108.50	108.50	108.50	6,745
2019-06-11	108.50	108.50	108.50	108.50	75
2019-06-10	108.50	108.50	108.50	108.50	3,000
2019-06-07	108.50	108.50	108.50	108.50	7,252
2019-06-06	108.50	108.50	108.50	108.50	0
2019-06-05	108.50	108.50	108.50	108.50	16,106
2019-06-04	108.50	108.50	105.00	108.50	7,306
2019-06-03	108.50	108.50	108.50	108.50	0
2019-05-31	108.50	108.50	108.50	108.50	1,803
2019-05-30	108.50	108.50	108.50	108.50	9,009
2019-05-29	108.50	108.50	108.50	108.50	305,500
2019-05-28	110.00	110.00	108.50	108.50	9,590
2019-05-24	107.50	107.50	106.50	107.50	91,139
2019-05-23	107.50	107.50	107.50	107.50	3,000
2019-05-22	107.50	107.50	107.50	107.50	1,019
2019-05-21	107.50	107.50	105.00	107.50	915
2019-05-20	108.00	108.00	106.00	107.50	11,059
2019-05-17	108.00	108.00	106.00	108.00	51,824
2019-05-16	108.00	108.00	106.00	108.00	26,510

Share	Price	Change
Kore Potash (KP2)	0.95	26.67%
Rbg Holdings (RBGP)	11.00	19.83%
Belluscura (BELL)	14.50	18.37%
Phoenix Copper. (PXC)	22.25	15.58%
Future (FUTR)	1,003.00	15.29%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Mc Mining (MCM)	7.50	-13.04%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Supply@me Cap (SYME)	0.0185	287,530,310
Mosman Oil Gas (MSMN)	0.02	267,592,514
Clontarf (CLON)	0.0525	169,001,132
Beacon Energy. (BCE)	0.05125	124,645,573
Cap-xx (CPX)	0.086	81,074,179