Amedeo Afp Share History

Amedeo Afp Share Price history. The following table shows end-of-day data AA4 historical share prices for Amedeo Afp, 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.

AA4.L
Share Price AA4.L
Charts AA4.L
Trades AA4.L
History Compare
AA4.L AA4.L
Share News AA4.L
RNS AA4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	38.20	38.20	38.20	38.20	2,213,079
2024-04-23	38.40	38.40	38.20	38.20	411,134
2024-04-22	38.40	38.40	38.40	38.40	186,579
2024-04-19	38.40	38.40	38.40	38.40	26,010
2024-04-18	38.40	38.40	38.40	38.40	235,106
2024-04-17	38.40	38.40	38.40	38.40	254,391
2024-04-16	38.40	38.40	38.40	38.40	105,547
2024-04-15	38.50	38.50	38.25	38.40	302,749
2024-04-12	39.40	39.25	38.50	38.50	545,311
2024-04-11	40.50	40.10	39.40	39.40	905,190
2024-04-10	41.00	41.50	41.40	41.40	526,660
2024-04-09	41.40	41.40	41.40	41.40	392,715
2024-04-08	41.40	41.50	41.40	41.40	590,257
2024-04-05	41.60	41.60	41.40	41.40	135,818
2024-04-04	41.60	41.60	41.50	41.60	218,700
2024-04-03	41.60	41.60	41.60	41.60	201,853
2024-04-02	41.00	41.60	41.30	41.60	177,017
2024-04-01	41.25	41.25	41.25	41.25	0
2024-03-29	41.25	41.25	41.25	41.25	0
2024-03-28	41.00	41.70	41.00	41.25	1,121,824
2024-03-27	40.50	41.05	40.50	41.00	369,507
2024-03-26	40.50	40.50	40.50	40.50	466,738
2024-03-25	40.50	40.50	40.20	40.50	251,107
2024-03-22	40.00	40.20	39.90	40.10	429,440
2024-03-21	39.90	40.00	39.90	39.90	671,559
2024-03-20	39.90	39.80	39.80	39.80	181,558
2024-03-19	40.00	40.00	40.00	40.00	508,740
2024-03-18	40.10	40.00	40.00	40.00	298,018
2024-03-15	40.10	40.10	40.10	40.10	47,770
2024-03-14	40.10	40.10	39.60	40.00	184,774
2024-03-13	40.20	40.10	40.00	40.00	203,515
2024-03-12	40.50	40.25	40.00	40.00	11,378,652
2024-03-11	40.00	40.50	40.00	40.50	260,541
2024-03-08	40.50	40.00	40.00	40.00	265,004
2024-03-07	40.30	40.50	40.20	40.50	652,217
2024-03-06	40.50	40.30	40.30	40.30	303,404
2024-03-05	40.10	40.50	40.10	40.50	198,952
2024-03-04	40.50	40.50	40.50	40.50	348,264
2024-03-01	40.50	40.50	40.50	40.50	2,103,242
2024-02-29	40.50	40.50	40.50	40.50	144,836
2024-02-28	40.60	41.00	40.50	40.50	643,987
2024-02-27	40.75	40.75	40.75	40.75	190,877
2024-02-26	40.75	40.75	40.75	40.75	449,292
2024-02-23	41.00	41.00	40.75	40.75	78,147
2024-02-22	40.50	41.00	40.50	41.00	382,511
2024-02-21	41.25	41.40	41.00	41.00	1,515,268
2024-02-20	41.25	41.00	41.00	41.00	97,499
2024-02-19	41.25	41.50	41.00	41.00	225,263
2024-02-16	41.25	41.25	41.10	41.25	283,885
2024-02-15	41.25	41.25	41.25	41.25	129,945
2024-02-14	41.50	41.50	41.25	41.25	1,242,241
2024-02-13	41.50	41.50	41.20	41.20	477,401
2024-02-12	41.50	41.50	41.50	41.50	353,594
2024-02-09	41.50	41.50	41.50	41.50	206,747
2024-02-08	41.50	41.50	41.40	41.40	644,188
2024-02-07	42.00	42.00	41.75	41.90	167,726
2024-02-06	42.00	42.00	42.00	42.00	233,082
2024-02-05	42.00	42.00	42.00	42.00	210,594
2024-02-02	41.90	42.00	41.75	42.00	486,795
2024-02-01	41.50	41.75	41.50	41.75	457,948
2024-01-31	42.00	42.00	41.50	41.90	278,678
2024-01-30	42.00	42.00	41.50	41.90	126,064
2024-01-29	42.25	42.00	42.00	42.00	220,734
2024-01-26	42.50	42.50	42.00	42.25	237,139
2024-01-25	42.70	42.70	42.50	42.50	210,869
2024-01-24	42.25	42.60	42.50	42.60	158,677
2024-01-23	42.90	42.90	42.20	42.25	315,107
2024-01-22	42.60	42.60	42.00	42.00	444,876
2024-01-19	42.00	42.50	42.00	42.00	865,625
2024-01-18	43.50	42.50	42.50	42.50	423,511
2024-01-17	44.50	44.80	44.30	44.30	866,038
2024-01-16	45.00	45.00	44.50	44.50	660,688
2024-01-15	45.00	45.00	44.20	44.20	1,015,947
2024-01-12	43.00	43.80	43.00	43.80	1,291,781
2024-01-11	42.00	44.00	42.00	43.00	1,789,816
2024-01-10	42.00	42.50	42.00	42.20	744,884
2024-01-09	42.00	42.00	41.75	42.00	1,343,153
2024-01-08	42.00	42.00	41.75	41.80	320,056
2024-01-05	41.60	41.90	41.80	41.80	484,345
2024-01-04	41.60	41.75	41.50	41.60	1,460,826
2024-01-03	42.50	42.50	41.80	41.80	559,772
2024-01-02	42.25	43.90	42.00	42.00	671,895
2024-01-01	42.25	42.25	42.25	42.25	0
2023-12-29	42.00	42.50	42.00	42.25	170,851
2023-12-28	42.25	42.50	42.50	42.50	316,980
2023-12-27	42.80	42.80	42.00	42.00	276,589
2023-12-26	42.25	42.25	42.25	42.25	0
2023-12-25	42.25	42.25	42.25	42.25	0
2023-12-22	42.25	42.25	42.00	42.25	241,425
2023-12-21	42.25	42.50	42.00	42.25	1,203,998
2023-12-20	43.25	43.00	42.30	42.30	842,395
2023-12-19	42.50	43.00	42.50	43.00	506,057
2023-12-18	43.50	43.50	43.00	43.00	204,911
2023-12-15	43.00	43.00	42.50	42.50	621,882
2023-12-14	43.20	43.20	42.75	43.00	490,927
2023-12-13	42.55	42.75	42.55	42.75	1,166,021
2023-12-12	42.50	42.55	42.25	42.55	403,886
2023-12-11	41.75	42.80	42.50	42.50	946,181
2023-12-08	41.75	41.75	41.75	41.75	292,683
2023-12-07	41.75	41.90	41.40	41.90	262,417
2023-12-06	42.00	42.50	41.75	41.75	280,791
2023-12-05	42.00	42.00	42.00	42.00	80,369
2023-12-04	42.00	42.00	42.00	42.00	303,706
2023-12-01	42.00	42.00	41.90	42.00	406,096
2023-11-30	42.55	42.55	42.00	42.00	983,621
2023-11-29	42.55	42.90	42.90	42.90	637,918
2023-11-28	42.85	43.00	42.85	43.00	334,049
2023-11-27	42.50	42.80	42.50	42.80	915,615
2023-11-24	43.00	42.50	42.45	42.50	549,428
2023-11-23	43.00	43.00	43.00	43.00	386,386
2023-11-22	43.00	43.40	42.00	43.00	223,864
2023-11-21	43.00	43.00	43.00	43.00	296,227
2023-11-20	43.80	43.00	43.00	43.00	353,407
2023-11-17	42.00	43.00	42.80	43.00	707,548
2023-11-16	42.00	42.60	42.60	42.60	357,513
2023-11-15	42.50	42.40	42.40	42.40	272,368
2023-11-14	42.50	43.00	42.50	42.50	102,325
2023-11-13	42.50	42.50	42.50	42.50	136,212
2023-11-10	43.50	42.00	42.00	42.00	150,936
2023-11-09	43.50	43.10	43.10	43.10	97,305
2023-11-08	43.90	44.00	43.25	43.50	349,997
2023-11-07	43.50	43.50	43.00	43.25	787,486
2023-11-06	43.50	43.50	43.50	43.50	190,909
2023-11-03	44.00	43.00	42.90	43.00	418,688
2023-11-02	42.80	44.00	42.00	44.00	942,949
2023-11-01	41.25	42.80	42.00	42.00	566,590
2023-10-31	41.25	41.50	40.50	41.50	1,355,005
2023-10-30	41.25	41.25	41.00	41.50	65,055
2023-10-27	41.50	41.50	41.50	41.50	30,930
2023-10-26	41.50	41.50	41.50	41.50	132,319
2023-10-25	41.30	41.50	41.30	41.50	135,730
2023-10-24	41.50	41.50	41.50	41.50	60,852
2023-10-23	41.50	42.00	41.50	41.50	38,699
2023-10-20	42.50	42.50	41.00	41.00	209,886
2023-10-19	43.50	43.50	42.00	43.50	1,044,237
2023-10-18	44.10	43.50	43.50	43.50	135,838
2023-10-17	44.60	44.50	44.10	44.10	135,713
2023-10-16	44.95	44.95	44.85	44.85	215,926
2023-10-13	44.95	44.95	44.95	44.95	228,464
2023-10-12	45.40	45.50	44.95	44.95	431,020
2023-10-11	46.50	46.50	46.50	46.50	132,581
2023-10-10	46.75	46.70	46.50	46.70	248,230
2023-10-09	46.00	46.70	46.50	46.70	507,061
2023-10-06	46.00	46.00	45.20	46.00	170,445
2023-10-05	46.00	45.40	45.40	45.40	50,694
2023-10-04	45.60	46.40	45.60	46.30	539,887
2023-10-03	46.50	46.50	46.25	46.25	157,841
2023-10-02	46.50	46.50	46.50	46.50	326,019
2023-09-29	46.50	46.50	46.50	46.50	90,212
2023-09-28	46.10	46.50	46.10	46.50	186,422
2023-09-27	46.50	46.50	46.50	46.50	241,893
2023-09-26	46.50	46.50	46.50	46.50	132,660
2023-09-25	46.50	46.50	46.50	46.50	122,148
2023-09-22	46.20	46.50	46.20	46.50	76,289
2023-09-21	46.50	46.50	46.50	46.50	222,328
2023-09-20	46.50	46.50	46.50	46.50	170,157
2023-09-19	46.50	46.50	46.50	46.50	217,360
2023-09-18	46.50	46.50	46.50	46.50	77,812
2023-09-15	46.50	46.50	46.50	46.50	174,061
2023-09-14	46.50	46.50	46.50	46.50	155,864
2023-09-13	46.50	46.50	46.50	46.50	146,137
2023-09-12	46.50	46.50	46.20	46.50	146,659
2023-09-11	46.50	46.50	46.50	46.50	224,528
2023-09-08	46.50	46.50	46.50	46.50	1,237,715
2023-09-07	46.50	46.50	46.50	46.50	68,157
2023-09-06	46.50	46.50	46.10	46.50	445,891
2023-09-05	46.50	46.50	46.50	46.50	109,125
2023-09-04	46.50	46.50	46.50	46.50	234,430
2023-09-01	46.50	46.00	46.00	46.00	69,428
2023-08-31	47.25	47.00	46.00	46.00	172,094
2023-08-30	47.25	47.00	47.00	47.00	354,204
2023-08-29	47.25	47.20	47.10	47.20	409,786
2023-08-28	47.30	47.30	47.30	47.30	0
2023-08-25	47.35	47.30	47.20	47.30	383,512
2023-08-24	47.30	47.30	47.30	47.30	213,774
2023-08-23	47.30	47.50	47.50	47.50	58,377
2023-08-22	47.30	47.30	47.30	47.30	244,365
2023-08-21	47.30	47.30	47.30	47.30	57,184
2023-08-18	47.30	47.30	47.30	47.30	101,018
2023-08-17	47.30	47.30	47.20	47.30	114,150
2023-08-16	47.50	47.50	47.10	47.10	51,610
2023-08-15	47.30	47.50	47.30	47.30	112,775
2023-08-14	46.75	47.30	47.20	47.30	249,547
2023-08-11	47.00	47.25	47.00	47.25	947,965
2023-08-10	46.70	47.00	47.00	47.00	333,908
2023-08-09	46.75	47.40	46.70	47.40	474,697
2023-08-08	46.75	47.50	46.20	46.20	405,024
2023-08-07	46.75	47.00	46.75	46.75	242,162
2023-08-04	46.50	48.00	46.50	47.50	556,689
2023-08-03	46.75	46.75	46.50	46.50	365,355
2023-08-02	46.80	47.30	46.20	46.20	552,266
2023-08-01	46.05	48.00	47.00	47.00	1,242,850
2023-07-31	45.50	46.20	45.50	46.20	669,790
2023-07-28	45.10	45.50	45.10	45.50	86,612
2023-07-27	45.25	45.50	45.25	45.40	126,274
2023-07-26	45.25	45.40	45.25	45.25	267,831
2023-07-25	45.25	45.25	45.25	45.25	106,328
2023-07-24	45.25	45.25	45.25	45.25	83,522
2023-07-21	45.25	45.25	45.25	45.25	82,960
2023-07-20	45.25	45.25	45.00	45.25	25,328
2023-07-19	45.50	45.00	45.00	45.00	225,851
2023-07-18	45.50	45.50	45.50	45.50	112,218
2023-07-17	45.00	45.50	45.00	45.00	230,691
2023-07-14	45.75	45.75	45.00	45.00	865,167
2023-07-13	46.75	46.00	45.75	46.00	212,992
2023-07-12	48.00	47.50	47.50	47.50	355,580
2023-07-11	47.85	48.00	48.00	48.00	139,030
2023-07-10	48.00	48.00	48.00	48.00	540,089
2023-07-07	48.00	48.00	48.00	48.00	109,027
2023-07-06	47.85	48.00	47.90	48.00	18,718
2023-07-05	48.00	48.30	48.00	48.00	77,692
2023-07-04	48.00	48.50	48.00	48.00	432,112
2023-07-03	47.80	48.00	47.80	48.00	134,596
2023-06-30	47.80	47.80	47.20	47.80	61,405
2023-06-29	47.80	47.80	47.80	47.80	47,606
2023-06-28	47.85	48.00	48.00	48.00	198,645
2023-06-27	48.75	48.00	48.00	48.00	334,701
2023-06-26	49.00	49.00	49.00	49.00	20,290
2023-06-23	49.00	49.00	49.00	49.00	135,294
2023-06-22	48.90	49.00	48.90	48.90	183,960
2023-06-21	48.75	49.10	48.75	49.10	582,667
2023-06-20	48.75	48.80	48.80	48.80	282,454
2023-06-19	48.20	49.40	48.25	48.75	59,407
2023-06-16	48.10	48.20	48.10	48.20	154,742
2023-06-15	48.10	48.60	48.10	48.10	52,441
2023-06-14	48.00	48.10	48.00	48.10	91,965
2023-06-13	47.40	48.00	47.40	48.00	124,710
2023-06-12	47.40	47.60	47.40	47.60	61,649
2023-06-09	47.40	47.40	47.40	47.40	62,508
2023-06-08	47.50	48.00	48.00	48.00	71,798
2023-06-07	47.50	49.60	49.60	49.60	117,121
2023-06-06	47.50	47.50	47.50	47.50	62,839
2023-06-05	46.60	47.50	46.60	47.50	132,041
2023-06-02	46.50	48.90	48.90	48.90	464,684
2023-06-01	46.50	46.50	46.50	46.50	392,795
2023-05-31	46.50	46.50	46.50	46.50	145,227
2023-05-30	46.00	46.50	46.00	46.50	512,585
2023-05-29	46.00	46.00	46.00	46.00	0
2023-05-26	46.00	46.40	46.00	46.00	89,527
2023-05-25	46.00	46.30	46.00	46.00	377,072
2023-05-24	45.75	46.40	45.50	46.00	389,823
2023-05-23	45.80	46.00	45.25	45.70	305,467
2023-05-22	44.70	45.50	44.50	45.50	775,432
2023-05-19	43.50	44.70	43.95	44.70	2,176,071
2023-05-18	43.40	43.50	43.40	43.50	336,929
2023-05-17	43.30	43.40	43.30	43.40	37,744
2023-05-16	43.40	43.40	43.30	43.30	85,319
2023-05-15	43.30	43.80	43.40	43.40	29,965
2023-05-12	43.30	43.40	43.30	43.30	37,524
2023-05-11	43.40	43.40	43.30	43.30	255,232
2023-05-10	43.50	43.50	43.20	43.40	91,384
2023-05-09	43.20	43.40	43.40	43.40	250,766
2023-05-08	43.10	43.10	43.10	43.10	0
2023-05-05	43.20	43.20	43.00	43.10	2,430,958
2023-05-04	43.00	43.20	43.00	43.20	188,828
2023-05-03	43.00	43.00	43.00	43.00	169,331
2023-05-02	43.00	43.00	42.50	42.50	157,258
2023-05-01	42.50	42.50	42.50	42.50	0
2023-04-28	42.50	42.50	42.50	42.50	51,736
2023-04-27	42.50	42.50	42.00	42.50	156,112
2023-04-26	42.50	42.50	42.50	42.50	12,472
2023-04-25	42.50	42.50	42.50	42.50	73,512
2023-04-24	42.40	42.50	42.40	42.50	304,101
2023-04-21	42.25	42.50	42.40	42.40	30,760
2023-04-20	42.25	42.25	42.00	42.00	45,715
2023-04-19	42.50	42.25	42.00	42.00	162,428
2023-04-18	42.00	42.45	42.00	42.00	137,192
2023-04-17	42.45	42.00	42.00	42.00	80,752
2023-04-14	42.50	42.50	42.45	42.50	63,628
2023-04-13	42.00	42.75	42.00	42.50	309,067
2023-04-12	43.50	44.00	43.60	43.60	416,971
2023-04-11	43.50	43.50	43.50	43.50	279,188
2023-04-10	43.50	43.50	43.50	43.50	0
2023-04-07	43.50	43.50	43.50	43.50	0
2023-04-06	43.50	43.50	43.50	43.50	165,663
2023-04-05	44.00	44.00	43.50	43.50	172,001
2023-04-04	43.50	43.50	43.50	43.50	367,846
2023-04-03	43.50	43.80	43.50	43.50	107,865
2023-03-31	43.20	43.80	43.20	43.20	163,434
2023-03-30	44.00	43.40	43.40	43.40	1,357,982
2023-03-29	44.00	44.00	44.00	44.00	26,599
2023-03-28	44.00	44.00	44.00	44.00	64,048
2023-03-27	44.00	44.00	44.00	44.00	57,944
2023-03-24	44.00	44.00	44.00	44.00	19,116
2023-03-23	44.00	44.00	44.00	44.00	64,876
2023-03-22	44.00	44.00	44.00	44.00	109,340
2023-03-21	44.00	44.00	44.00	44.00	144,700
2023-03-20	44.50	44.50	44.00	44.00	162,416
2023-03-17	45.10	45.10	44.50	44.50	98,383
2023-03-16	44.20	45.60	44.20	45.00	195,263
2023-03-15	45.30	45.20	45.20	45.20	286,956
2023-03-14	45.30	45.30	45.30	45.30	365,235
2023-03-13	45.40	45.40	45.00	45.30	165,398
2023-03-10	45.40	45.40	45.40	45.40	35,176
2023-03-09	45.40	45.40	45.40	45.40	24,344
2023-03-08	45.40	45.40	45.40	45.40	4,012
2023-03-07	45.60	45.60	45.00	45.40	260,529
2023-03-06	45.50	45.60	45.50	45.50	63,337
2023-03-03	45.50	45.50	45.50	45.50	98,574
2023-03-02	45.50	45.50	45.40	45.50	200,573
2023-03-01	46.00	45.60	45.60	45.60	83,863
2023-02-28	48.25	48.75	48.25	48.50	1,225,615
2023-02-27	48.48	48.50	48.25	48.25	670,212
2023-02-24	48.50	48.48	48.25	48.25	193,063
2023-02-23	48.50	48.50	48.50	48.50	1,207,800
2023-02-22	45.75	49.00	48.50	48.50	1,577,305
2023-02-21	43.50	43.50	43.25	43.25	183,191
2023-02-20	43.50	43.50	43.25	43.25	68,238
2023-02-17	43.25	43.25	43.25	43.25	27,971
2023-02-16	43.25	43.25	43.25	43.25	36,600
2023-02-15	43.25	43.25	43.25	43.25	133,705
2023-02-14	43.25	43.25	43.25	43.25	19,234
2023-02-13	43.00	43.00	43.00	43.00	160,214
2023-02-10	42.75	42.75	42.75	42.75	89,347
2023-02-09	43.00	43.00	42.50	42.75	147,817
2023-02-08	42.00	42.50	42.00	42.50	154,034
2023-02-07	41.50	41.75	41.50	41.75	281,714
2023-02-06	41.00	41.00	41.00	41.00	72,864
2023-02-03	40.50	40.75	40.50	40.75	325,865
2023-02-02	40.50	40.50	40.50	40.50	71,019
2023-02-01	40.50	40.50	40.00	40.50	165,259
2023-01-31	40.00	40.00	40.00	40.00	127,166
2023-01-30	40.00	40.00	40.00	40.00	228,715
2023-01-27	40.00	40.00	40.00	40.00	49,617
2023-01-26	40.00	40.00	40.00	40.00	84,071
2023-01-25	40.00	40.00	40.00	40.00	107,404
2023-01-24	40.00	40.00	40.00	40.00	23,940
2023-01-23	40.00	40.00	39.61	40.00	116,968
2023-01-20	40.00	40.00	40.00	40.00	100,243
2023-01-19	39.50	40.00	39.50	40.00	7,753,683
2023-01-18	39.50	39.25	39.25	39.25	124,661
2023-01-17	39.50	39.50	39.00	39.25	278,472
2023-01-16	39.50	39.50	39.50	39.50	158,948
2023-01-13	40.00	40.00	39.50	39.50	50,780
2023-01-12	40.50	39.50	39.50	39.50	44,432
2023-01-11	40.50	40.50	40.50	40.50	240,537
2023-01-10	41.00	41.00	40.50	40.50	202,428
2023-01-09	40.25	42.00	40.50	40.50	202,044
2023-01-06	39.00	39.50	39.00	39.50	119,133
2023-01-05	38.00	40.00	39.00	40.00	377,418
2023-01-04	38.00	38.00	38.00	38.00	45,632
2023-01-03	37.75	38.00	37.75	38.00	184,805
2023-01-02	37.75	37.75	37.75	37.75	0
2022-12-30	37.75	37.75	37.75	37.75	4,000
2022-12-29	37.75	37.75	37.75	37.75	45,857
2022-12-28	37.75	37.75	37.75	37.75	22,493
2022-12-27	37.75	37.75	37.75	37.75	0
2022-12-26	37.75	37.75	37.75	37.75	0
2022-12-23	37.75	37.75	37.75	37.75	35,708
2022-12-22	37.75	37.75	37.75	37.75	70,348
2022-12-21	37.75	37.75	37.75	37.75	56,735
2022-12-20	37.75	37.75	37.75	37.75	1,007
2022-12-19	37.75	37.75	37.75	37.75	90,758
2022-12-16	37.83	37.83	37.00	37.75	905,767
2022-12-15	37.00	37.93	37.00	37.00	51,002
2022-12-14	37.00	37.00	37.00	37.00	86,225
2022-12-13	37.00	37.00	37.00	37.00	52,813
2022-12-12	37.00	37.00	37.00	37.00	619,142
2022-12-09	37.00	37.00	37.00	37.00	141,021
2022-12-08	37.00	37.00	37.00	37.00	122,403
2022-12-07	37.00	37.00	37.00	37.00	112,113
2022-12-06	37.00	37.00	37.00	37.00	62
2022-12-05	37.00	37.00	37.00	37.00	88,944
2022-12-02	37.00	37.00	37.00	37.00	36,021
2022-12-01	37.50	37.50	37.00	37.00	318,346
2022-11-30	37.00	37.93	37.00	37.00	4,116,410
2022-11-29	37.00	37.93	37.00	37.00	11,856
2022-11-28	37.00	37.93	37.00	37.00	30,812
2022-11-25	37.00	37.00	37.00	37.00	8,534
2022-11-24	37.00	37.93	37.00	37.00	18,720
2022-11-23	37.00	37.00	37.00	37.00	1,400
2022-11-22	37.00	37.00	37.00	37.00	52,314
2022-11-21	37.00	37.00	36.88	37.00	2,619
2022-11-18	36.50	37.25	36.50	37.00	249,609
2022-11-17	36.25	36.50	36.50	36.50	69,739
2022-11-16	36.25	36.25	36.25	36.25	15,935
2022-11-15	36.25	36.25	36.25	36.25	42,968
2022-11-14	36.25	37.00	36.25	36.25	83,933
2022-11-11	37.00	37.00	36.25	36.25	63,761
2022-11-10	36.50	36.50	36.50	36.50	42,715
2022-11-09	36.50	37.00	36.50	36.50	21,440
2022-11-08	36.25	36.50	36.25	36.50	44,107
2022-11-07	35.50	36.25	35.50	36.25	142,746
2022-11-04	36.25	36.25	36.25	36.25	125,112
2022-11-03	36.14	36.25	35.50	36.00	37,376
2022-11-02	35.37	36.00	35.00	35.25	38,091
2022-11-01	34.50	35.00	34.50	35.00	31,468
2022-10-31	34.50	35.00	34.50	34.50	122,716
2022-10-28	34.00	35.00	34.50	34.50	1,546,059
2022-10-27	33.50	34.00	33.50	34.00	87,932
2022-10-26	33.50	33.50	32.48	33.50	3,000
2022-10-25	33.25	33.50	33.25	33.50	374,440
2022-10-24	33.00	33.00	33.00	33.00	45,790
2022-10-21	33.00	33.00	33.00	33.00	81,645
2022-10-20	33.00	33.00	33.00	33.00	563
2022-10-19	33.00	33.00	33.00	33.00	95,597
2022-10-18	32.75	33.00	32.75	33.00	198,394
2022-10-17	33.00	33.00	32.75	32.75	3,331,888
2022-10-14	33.25	33.25	33.00	33.00	141,831
2022-10-13	33.50	33.75	33.50	33.25	66,807
2022-10-12	34.50	34.50	34.50	34.50	141,908
2022-10-11	34.50	34.50	34.50	34.50	31,867
2022-10-10	34.25	34.50	34.50	34.50	148,490
2022-10-07	32.75	35.00	34.50	34.25	1,608,060
2022-10-06	33.00	33.00	32.50	32.75	26,339
2022-10-05	33.00	33.00	33.00	33.00	65,487
2022-10-04	33.00	33.00	33.00	33.00	87,639
2022-10-03	33.00	33.00	33.00	33.00	12,829
2022-09-30	33.50	33.50	33.00	33.00	10,759
2022-09-29	33.50	33.00	33.00	33.50	114,207
2022-09-28	33.50	33.50	33.00	33.50	120,898
2022-09-27	33.50	33.50	33.50	33.50	47,311
2022-09-26	33.50	33.50	33.00	33.50	58,577
2022-09-23	33.10	33.93	32.20	33.93	184,872
2022-09-22	33.10	33.10	32.20	33.10	24,362
2022-09-21	33.10	33.10	33.10	33.10	15,913
2022-09-20	33.10	33.10	32.20	33.10	27,344
2022-09-19	33.10	33.10	33.10	33.10	0
2022-09-16	33.20	33.20	33.20	33.10	105,007
2022-09-15	33.10	33.10	33.10	33.10	29
2022-09-14	33.20	33.20	32.20	33.10	13,350
2022-09-13	33.00	33.20	33.20	33.20	37,241
2022-09-12	33.00	33.10	33.10	33.10	112,408
2022-09-09	33.00	33.00	32.00	33.00	6,227
2022-09-08	33.00	33.00	32.00	33.00	41,940
2022-09-07	33.00	33.00	32.00	33.00	1,391
2022-09-06	33.00	33.20	33.00	33.20	194,529
2022-09-05	33.00	33.00	33.00	33.00	26,551
2022-09-02	33.00	33.00	33.00	33.00	10,000
2022-09-01	32.50	33.00	32.00	33.00	9,886
2022-08-31	32.50	32.50	32.50	32.50	0
2022-08-30	32.50	32.50	32.50	32.50	2,575
2022-08-29	32.50	32.50	32.50	32.50	0
2022-08-26	32.50	32.50	32.50	32.50	1,182
2022-08-25	32.50	32.50	32.50	32.50	97,760
2022-08-24	32.50	32.50	32.50	32.50	11,818
2022-08-23	32.50	32.50	32.25	32.50	18,324,615
2022-08-22	32.50	32.50	32.50	32.50	26,673
2022-08-19	32.50	32.50	32.50	32.50	9,029
2022-08-18	32.50	32.50	32.50	32.50	9,567
2022-08-17	32.50	32.50	32.50	32.50	56,282
2022-08-16	32.50	32.50	32.50	32.50	39,070
2022-08-15	32.50	33.00	33.00	32.50	1,718,643
2022-08-12	32.50	32.50	32.50	32.50	36,085
2022-08-11	32.50	32.50	32.50	32.50	43,893
2022-08-10	32.25	32.50	32.25	32.50	83,424
2022-08-09	32.25	33.00	33.00	33.00	31,072
2022-08-08	32.25	32.50	32.50	32.50	58,965
2022-08-05	31.75	32.25	31.75	32.25	34,533
2022-08-04	32.50	32.50	31.75	31.75	65,650
2022-08-03	32.50	32.50	32.50	32.50	8,706
2022-08-02	32.50	32.50	32.50	32.50	1,223
2022-08-01	32.50	32.50	32.00	32.50	72,633
2022-07-29	32.50	32.50	32.00	32.25	295,359
2022-07-28	32.50	32.50	32.50	32.50	7,905
2022-07-27	33.50	33.50	32.50	32.50	44,081
2022-07-26	33.50	33.50	33.50	33.50	90,032
2022-07-25	34.00	34.00	33.50	33.50	10,996
2022-07-22	34.00	34.00	34.00	34.00	680
2022-07-21	34.00	34.00	34.00	34.00	1,065,833
2022-07-20	34.00	34.00	34.00	34.00	27,227
2022-07-19	34.00	34.00	34.00	34.00	1,310,420
2022-07-18	32.50	34.00	32.50	34.00	256,216
2022-07-15	30.25	32.48	30.25	32.48	66,200
2022-07-14	30.50	30.63	30.25	30.25	11,285
2022-07-13	31.50	31.50	31.50	31.50	36,915
2022-07-12	31.50	31.50	31.50	31.50	20,685
2022-07-11	31.50	31.50	31.50	31.50	7,509
2022-07-08	31.50	31.50	31.50	31.50	72,151
2022-07-07	31.50	31.50	31.50	31.50	50,527
2022-07-06	31.50	31.50	31.50	31.50	34,000
2022-07-05	31.50	31.50	31.50	31.50	58,479
2022-07-04	31.50	31.50	31.50	31.50	75,365
2022-07-01	31.50	31.50	30.50	31.50	44,151
2022-06-30	31.00	31.50	31.00	31.50	50,000
2022-06-29	31.00	31.00	30.00	31.00	64,197
2022-06-28	31.50	31.00	31.00	31.00	4,074
2022-06-27	31.50	31.00	31.00	31.00	301,470
2022-06-24	31.00	31.50	31.00	31.50	54,448
2022-06-23	31.00	31.00	31.00	31.00	61,474
2022-06-22	31.00	31.00	30.00	31.00	0
2022-06-21	30.75	30.75	30.75	30.75	1,534,680
2022-06-20	31.00	31.00	30.75	30.75	519,061
2022-06-17	30.71	31.00	30.71	31.00	167,361
2022-06-16	31.00	31.50	31.50	31.50	28,344
2022-06-15	31.00	31.00	31.00	31.00	53,861
2022-06-14	31.00	31.00	31.00	31.00	4,969
2022-06-13	31.00	31.00	31.00	31.00	35,472
2022-06-10	31.00	31.00	30.00	31.00	28,417
2022-06-09	31.00	31.00	31.00	31.00	31,650
2022-06-08	31.00	31.00	31.00	31.00	11,277
2022-06-07	31.00	31.00	31.00	31.00	8,258
2022-06-06	31.00	31.00	30.00	31.00	96,231
2022-06-03	31.00	31.00	31.00	31.00	0
2022-06-02	31.00	31.00	31.00	31.00	0
2022-06-01	31.00	31.00	31.00	31.00	50,407
2022-05-31	31.50	31.50	31.00	31.00	10,052,317
2022-05-30	31.00	31.00	31.00	31.00	122,988
2022-05-27	31.75	31.00	31.00	31.00	219,109
2022-05-26	31.75	31.75	31.75	31.75	1,512
2022-05-25	32.00	32.00	31.00	31.75	73,436
2022-05-24	32.00	32.00	31.50	31.75	49,127
2022-05-23	32.00	32.00	32.00	32.00	156,229
2022-05-20	32.00	32.00	31.00	32.00	17,595
2022-05-19	32.00	32.00	32.00	32.00	35,003
2022-05-18	32.00	32.00	31.90	32.00	22,196
2022-05-17	31.20	31.20	31.20	31.20	8,676
2022-05-16	31.90	32.00	31.90	32.00	9,694
2022-05-13	31.75	31.90	31.75	31.90	87,981
2022-05-12	32.00	31.20	31.20	31.20	47,977
2022-05-11	31.00	31.10	31.00	31.00	11,509
2022-05-10	32.00	32.00	31.00	32.00	0
2022-05-09	32.00	32.00	32.00	32.00	36,600
2022-05-06	32.00	32.00	32.00	32.00	53,863
2022-05-05	32.00	32.00	31.50	32.00	798,325
2022-05-04	31.31	31.40	31.31	31.00	84,793
2022-05-03	30.60	31.26	31.00	31.00	40,233
2022-05-02	30.60	30.60	30.60	30.60	0
2022-04-29	30.60	30.60	29.60	30.60	45,961
2022-04-28	30.60	30.60	30.60	30.60	49,958
2022-04-27	30.60	30.60	29.60	30.60	127,170
2022-04-26	30.60	30.60	29.60	30.60	2,360
2022-04-25	30.60	30.60	29.65	30.60	63,162
2022-04-22	30.60	30.60	30.60	30.60	2,359
2022-04-21	31.00	30.40	30.40	30.40	21,095
2022-04-20	31.30	31.30	31.30	31.30	30,549
2022-04-19	31.30	31.20	30.60	31.20	68,338
2022-04-18	31.30	31.30	31.30	31.30	0
2022-04-15	31.30	31.30	31.30	31.30	0
2022-04-14	31.00	31.30	30.00	31.30	125,808
2022-04-13	30.50	30.80	30.50	30.80	50,196
2022-04-12	31.00	31.00	30.50	31.00	102,449
2022-04-11	31.00	31.00	30.40	31.00	69,076
2022-04-08	31.00	31.00	30.00	31.00	10,707
2022-04-07	31.00	31.00	30.00	31.00	22,998
2022-04-06	31.00	30.40	30.40	30.40	231,331
2022-04-05	30.40	31.00	30.40	31.00	328,116
2022-04-04	30.40	30.40	30.40	30.40	117,262
2022-04-01	30.40	31.80	31.80	31.80	51,538
2022-03-31	30.40	30.40	30.40	30.40	33,447
2022-03-30	30.40	30.00	30.00	30.40	23,945
2022-03-29	30.40	30.20	30.20	30.40	295,344
2022-03-28	30.20	30.20	30.20	30.20	81,367
2022-03-25	30.00	30.20	29.00	30.20	30,900
2022-03-24	30.00	30.00	30.00	30.00	28,820
2022-03-23	30.00	30.00	29.00	30.00	19,298
2022-03-22	30.00	30.00	30.00	30.00	2,707
2022-03-21	30.00	30.00	30.00	30.00	13,715
2022-03-18	29.50	29.50	29.50	29.50	35,990
2022-03-17	29.50	29.50	29.50	29.50	84,075
2022-03-16	29.50	29.50	29.00	29.50	59,522
2022-03-15	29.50	29.50	29.00	29.50	49,001
2022-03-14	30.00	30.00	29.50	29.50	87,787
2022-03-11	30.00	30.00	29.80	29.80	235,918
2022-03-10	30.00	30.00	30.00	30.00	3,120
2022-03-09	30.00	29.00	29.00	30.00	1,649
2022-03-08	30.50	30.50	29.80	30.00	41,339
2022-03-07	30.50	30.50	30.00	30.50	0
2022-03-04	30.50	30.50	30.50	30.50	10,000
2022-03-03	30.50	30.50	30.50	30.50	3,945
2022-03-02	30.50	30.50	30.50	30.50	43,000
2022-03-01	30.50	30.50	30.50	30.50	12,476
2022-02-28	30.80	30.80	30.50	30.50	64,035
2022-02-25	30.80	30.80	30.80	30.80	68,000
2022-02-24	31.00	30.60	30.60	30.80	114,393
2022-02-23	31.00	31.00	31.00	31.00	7,248
2022-02-22	31.00	31.00	31.00	31.00	1,931
2022-02-21	31.00	31.00	31.00	31.00	1,000
2022-02-18	31.00	31.00	31.00	31.00	48,873
2022-02-17	31.10	31.10	30.20	31.00	1,076
2022-02-16	31.00	31.80	31.80	31.00	4,000
2022-02-15	31.00	31.00	30.20	31.00	4,258
2022-02-14	31.00	31.00	30.20	31.00	0
2022-02-11	31.00	31.00	31.00	31.00	52,065
2022-02-10	31.00	31.20	31.20	31.00	173,209
2022-02-09	31.00	31.00	30.20	31.00	28,247
2022-02-08	30.90	31.00	30.90	30.90	78,309
2022-02-07	30.90	30.90	30.90	30.90	2,108
2022-02-04	31.00	31.00	30.90	30.90	2
2022-02-03	30.80	31.00	30.80	31.00	112,903
2022-02-02	30.80	29.80	29.80	30.80	80,328
2022-02-01	30.80	30.80	30.00	30.80	51,960
2022-01-31	30.80	31.00	31.00	30.80	75,910
2022-01-28	30.80	30.80	30.80	30.80	70,676
2022-01-27	30.80	30.80	30.00	30.80	5,998
2022-01-26	30.50	31.00	30.00	30.80	18,048
2022-01-25	30.90	31.00	31.00	30.50	38,498
2022-01-24	30.90	30.90	30.90	30.10	522,550
2022-01-21	30.90	31.00	31.00	31.00	76,624
2022-01-20	30.90	31.00	31.00	30.90	120,792
2022-01-19	31.00	31.00	30.90	30.90	35,631
2022-01-18	31.00	31.00	31.00	31.00	253,000
2022-01-17	31.00	31.00	31.00	31.00	120,720
2022-01-14	31.00	31.00	31.00	31.00	16,689
2022-01-13	31.00	31.00	31.00	31.00	83,815
2022-01-12	31.00	32.00	31.50	31.50	153,154
2022-01-11	30.90	31.20	31.20	31.20	228,253
2022-01-10	31.50	31.40	31.40	31.40	62,902
2022-01-07	31.00	31.40	31.00	31.40	140,964
2022-01-06	31.80	31.80	30.90	31.00	610,385
2022-01-05	29.50	31.60	31.60	31.60	1,347,061
2022-01-04	28.50	29.50	28.50	29.50	326,852
2022-01-03	28.50	28.50	28.50	28.50	0
2021-12-31	28.50	28.50	28.50	28.50	0
2021-12-30	28.50	28.50	28.00	28.50	32,268
2021-12-29	28.50	29.00	29.00	28.50	52,460
2021-12-28	28.50	28.50	28.50	28.50	0
2021-12-27	28.50	28.50	28.50	28.50	0
2021-12-24	28.50	28.50	28.50	28.50	108,754
2021-12-23	28.50	28.50	28.50	28.50	21,859
2021-12-22	28.50	28.50	28.00	28.50	35,378
2021-12-21	28.50	28.50	28.50	28.50	504
2021-12-20	28.50	28.50	28.50	28.50	18,062
2021-12-17	29.00	29.00	28.50	28.50	44,355
2021-12-16	29.00	30.00	28.00	29.00	9,038
2021-12-15	27.50	27.50	27.00	27.50	0
2021-12-14	27.50	27.50	27.50	27.50	5,001
2021-12-13	27.50	27.50	27.50	27.50	5,361
2021-12-10	28.00	28.00	27.50	27.50	0
2021-12-09	28.00	28.00	28.00	28.00	66,667
2021-12-08	29.00	29.00	28.00	28.00	93,791
2021-12-07	29.00	29.50	29.00	29.50	11,697
2021-12-06	27.50	29.00	27.50	29.00	197,461
2021-12-03	27.50	27.50	27.50	27.50	264,531
2021-12-02	28.00	27.80	27.80	27.80	434,928
2021-12-01	25.50	29.00	28.00	29.00	1,901,291
2021-11-30	23.50	24.00	23.00	23.00	61,644
2021-11-29	23.50	24.00	24.00	23.50	100,000
2021-11-26	23.80	23.80	23.00	23.50	27,360
2021-11-25	23.70	23.70	23.50	23.50	41,583
2021-11-24	23.70	23.70	23.20	23.70	110,415
2021-11-23	23.70	23.70	23.70	23.70	32,136
2021-11-22	23.70	23.70	23.20	23.70	53,775
2021-11-19	23.80	23.80	23.70	23.70	179,703
2021-11-18	23.80	23.80	23.60	23.60	116,881
2021-11-17	23.80	23.80	23.80	23.80	37,970
2021-11-16	23.80	23.80	23.80	23.80	61,766
2021-11-15	23.80	23.80	23.80	23.80	23,521
2021-11-12	23.80	23.80	23.80	23.80	78,067
2021-11-11	24.00	24.00	23.80	23.80	128,740
2021-11-10	24.20	24.20	24.00	24.00	81,609
2021-11-09	24.00	24.00	24.00	24.00	132,715
2021-11-08	24.00	24.00	24.00	24.00	64,631
2021-11-05	24.20	24.00	24.00	24.00	14,849
2021-11-04	24.20	24.20	24.20	24.20	7,041,666
2021-11-03	24.30	24.30	24.20	24.20	28,208
2021-11-02	24.30	24.30	24.30	24.30	94,951
2021-11-01	25.00	25.00	25.00	24.30	141,517
2021-10-29	24.60	25.00	25.00	25.00	89,433
2021-10-28	24.20	24.60	24.60	24.60	404,567
2021-10-27	24.30	24.30	24.20	24.20	13,338
2021-10-26	24.30	24.30	24.30	24.30	105,719
2021-10-25	24.30	24.30	24.30	24.30	553,572
2021-10-22	24.30	24.30	24.30	24.30	0
2021-10-21	24.40	24.40	23.60	24.30	0
2021-10-20	24.40	24.40	24.40	24.40	5,000
2021-10-19	24.60	24.80	24.30	24.40	546,352
2021-10-18	24.00	24.30	23.00	24.30	473,369
2021-10-15	24.40	24.40	24.00	24.00	145,944
2021-10-14	24.00	24.40	24.40	24.00	69,918
2021-10-13	24.00	24.00	24.00	24.00	26,435
2021-10-12	24.00	24.00	24.00	24.00	20,626
2021-10-11	24.00	24.60	24.60	24.00	298,195
2021-10-08	23.70	24.00	23.70	24.00	473,819
2021-10-07	23.50	23.70	23.50	23.70	5,706,567
2021-10-06	24.00	23.00	23.00	23.50	313,965
2021-10-05	23.50	23.50	23.50	23.50	37,245
2021-10-04	23.50	23.80	23.80	23.80	96,376
2021-10-01	23.50	24.00	24.00	24.00	302,678
2021-09-30	23.50	23.50	23.50	23.50	4,334
2021-09-29	23.50	23.50	23.50	23.50	5,503
2021-09-28	23.60	23.60	23.20	23.60	4,157
2021-09-27	23.60	23.60	23.60	23.60	0
2021-09-24	23.70	23.70	23.50	23.60	1,453,260
2021-09-23	23.70	23.70	23.70	23.70	100,000
2021-09-22	23.70	23.70	23.70	23.70	304,692
2021-09-21	23.70	23.70	23.40	23.70	35,001
2021-09-20	23.70	23.70	23.70	23.70	194,283
2021-09-17	23.70	23.70	23.70	23.70	29,792
2021-09-16	23.70	23.70	23.70	23.70	12,450
2021-09-15	23.70	23.80	23.80	23.80	1,959,229
2021-09-14	23.70	23.70	23.70	23.70	5,399
2021-09-13	23.70	23.70	23.70	23.70	0
2021-09-10	23.70	23.70	23.70	23.70	2,917
2021-09-09	23.70	23.70	23.40	23.70	0
2021-09-08	23.10	23.70	23.10	23.70	44,517
2021-09-07	23.10	23.10	23.10	23.10	23,802
2021-09-06	23.10	23.10	23.10	23.10	5,264
2021-09-03	23.10	23.10	23.10	23.10	8,995
2021-09-02	23.10	23.10	23.10	23.10	5,854
2021-09-01	23.40	23.40	23.40	23.40	200,000
2021-08-31	23.00	23.00	23.00	23.00	3,333
2021-08-30	23.00	23.00	23.00	23.00	0
2021-08-27	23.00	23.00	23.00	23.00	103,905
2021-08-26	23.20	23.20	23.20	23.00	62,534
2021-08-25	23.00	23.00	23.00	23.00	16,726
2021-08-24	23.00	23.00	23.00	23.00	4,500
2021-08-23	23.00	23.00	23.00	23.00	95,339
2021-08-20	23.00	23.00	22.00	23.00	28,000
2021-08-19	23.00	23.00	23.00	23.00	1,006,666
2021-08-18	23.00	23.00	22.00	23.00	0
2021-08-17	23.00	23.00	23.00	23.00	28,672
2021-08-16	23.00	23.00	23.00	23.00	600,000
2021-08-13	23.00	23.00	23.00	23.00	250,000
2021-08-12	23.00	23.00	23.00	23.00	0
2021-08-11	23.00	23.00	23.00	23.00	442,638
2021-08-10	23.00	23.00	23.00	23.00	471,914
2021-08-09	23.00	23.00	23.00	23.00	502,000
2021-08-06	23.00	23.00	23.00	23.00	12,347
2021-08-05	23.00	23.00	22.00	23.00	43,866
2021-08-04	23.00	23.00	22.00	23.00	10,532
2021-08-03	23.00	23.00	23.00	23.00	24,706
2021-08-02	23.00	23.00	23.00	23.00	61,543
2021-07-30	23.00	23.00	22.00	23.00	2,502,907
2021-07-29	23.00	22.20	22.20	23.00	18,999
2021-07-28	23.00	22.20	22.20	23.00	176,539
2021-07-27	23.00	23.00	22.20	22.20	3,080,940
2021-07-26	23.00	22.00	22.00	23.00	5,211,817
2021-07-23	23.50	23.50	23.00	23.00	90,669
2021-07-22	23.50	23.50	23.50	23.50	119,644
2021-07-21	23.50	23.50	23.50	23.50	12,151
2021-07-20	23.50	23.50	23.50	23.50	102,249
2021-07-19	24.00	24.00	23.50	23.50	39,707
2021-07-16	24.00	23.00	23.00	24.00	105,392
2021-07-15	24.00	23.00	23.00	23.00	56,580,022
2021-07-14	24.00	24.00	24.00	24.00	3,100
2021-07-13	24.00	24.00	24.00	24.00	0
2021-07-12	24.00	24.00	24.00	24.00	6,211
2021-07-09	24.00	24.00	24.00	24.00	0
2021-07-08	24.00	24.00	24.00	24.00	0
2021-07-07	24.00	24.00	24.00	24.00	2,323
2021-07-06	24.00	24.00	24.00	24.00	0
2021-07-05	24.00	24.00	24.00	24.00	2,204,433
2021-07-02	24.00	24.00	24.00	24.00	16,955
2021-07-01	24.00	24.00	24.00	24.00	12,682
2021-06-30	24.00	24.00	24.00	24.00	0
2021-06-29	24.00	24.00	24.00	24.00	3,125
2021-06-28	24.00	24.00	24.00	24.00	154,073
2021-06-25	23.00	23.00	23.00	24.00	5,498
2021-06-24	24.00	24.00	24.00	24.00	10,033
2021-06-23	24.00	24.00	24.00	24.00	79,200
2021-06-22	24.00	24.00	24.00	24.00	26,478
2021-06-21	24.00	24.00	24.00	24.00	2,000
2021-06-18	24.00	24.00	24.00	24.00	200,000
2021-06-17	24.00	24.00	24.00	24.00	513,040
2021-06-16	24.00	24.00	24.00	24.00	225,000
2021-06-15	23.50	24.00	23.50	24.00	307,953
2021-06-14	23.50	23.50	23.50	23.50	740,675
2021-06-11	23.50	23.80	23.80	23.50	19,798
2021-06-10	23.50	23.50	23.50	23.50	110,876
2021-06-09	23.40	24.00	23.40	23.50	86,677
2021-06-08	24.00	23.40	23.40	23.40	20,000
2021-06-07	24.00	24.00	24.00	24.00	13,466
2021-06-04	24.00	24.00	24.00	24.00	4,133
2021-06-03	24.00	24.00	24.00	24.00	1,859
2021-06-02	24.00	24.00	24.00	24.00	1,478
2021-06-01	24.00	24.00	24.00	24.00	102,159
2021-05-28	24.00	24.00	24.00	24.00	82,690
2021-05-27	24.00	24.00	24.00	24.00	158,175
2021-05-26	24.00	24.40	24.40	24.00	20,208
2021-05-25	24.50	24.50	23.00	24.00	107,358
2021-05-24	24.00	24.00	24.00	24.00	95,604
2021-05-21	24.00	24.00	24.00	24.00	11,307
2021-05-20	24.00	24.00	24.00	24.00	139,335
2021-05-19	24.00	24.00	24.00	24.00	131,349
2021-05-18	24.60	24.60	24.60	24.00	68,290
2021-05-17	24.00	24.00	24.00	24.00	29,672
2021-05-14	24.20	24.80	24.80	24.00	5,342
2021-05-13	24.20	24.20	24.20	24.20	29,982
2021-05-12	24.20	24.20	24.20	24.20	3,371
2021-05-11	25.00	25.00	24.40	24.40	49,894
2021-05-10	24.00	24.20	24.00	24.20	61,411
2021-05-07	24.00	24.00	24.00	24.00	65,802
2021-05-06	24.00	24.00	24.00	24.00	14,782
2021-05-05	24.00	24.00	23.00	24.00	251,379
2021-05-04	24.00	25.00	25.00	24.00	32,621
2021-04-30	24.00	24.00	24.00	24.00	2,552,868
2021-04-29	24.00	24.00	24.00	24.00	273,122
2021-04-28	24.00	24.00	24.00	24.00	218,160
2021-04-27	24.00	24.00	24.00	24.00	25,308
2021-04-26	24.00	24.00	24.00	24.00	153,431
2021-04-23	24.50	24.00	24.00	24.00	289,606
2021-04-22	25.00	25.00	25.00	24.50	50,000
2021-04-21	25.00	25.00	25.00	25.00	22,778
2021-04-20	25.00	26.00	26.00	25.00	239,532
2021-04-19	25.00	26.00	26.00	25.00	45,300
2021-04-16	25.00	25.00	25.00	25.00	21,392
2021-04-15	25.00	25.00	25.00	25.00	189,581
2021-04-14	25.00	25.00	25.00	25.00	68,274
2021-04-13	25.00	25.00	25.00	25.00	92,744
2021-04-12	25.00	25.00	25.00	25.00	149,667
2021-04-09	25.00	25.00	25.00	25.00	42,970
2021-04-08	24.00	25.00	24.00	25.00	209,062
2021-04-07	24.00	24.00	24.00	24.00	81,168
2021-04-06	24.00	24.00	24.00	24.00	146,987
2021-04-01	24.00	24.00	24.00	24.00	23,575
2021-03-31	24.00	24.00	24.00	24.00	41,999
2021-03-30	24.00	24.00	24.00	24.00	188,568
2021-03-29	24.00	24.00	24.00	24.00	0
2021-03-26	24.00	24.00	24.00	24.00	242,593
2021-03-25	24.00	24.00	23.00	24.00	22,224
2021-03-24	24.00	24.00	24.00	24.00	182,883
2021-03-23	24.00	25.00	25.00	24.00	80,023
2021-03-22	24.00	24.50	23.00	24.00	2,162,869
2021-03-19	24.75	24.75	24.00	24.75	314,942
2021-03-18	24.06	25.00	24.06	25.00	170,724
2021-03-17	25.50	24.00	24.00	24.00	247,915
2021-03-16	26.50	26.00	25.00	25.50	142,382
2021-03-15	27.00	27.00	26.00	27.00	68,447
2021-03-12	26.00	26.00	26.00	26.00	144,396
2021-03-11	26.00	26.00	26.00	26.00	51,319
2021-03-10	26.00	26.01	26.01	26.00	73,148
2021-03-09	27.00	27.00	26.00	26.01	586,428
2021-03-08	26.01	26.01	26.01	26.50	71,788
2021-03-05	26.50	26.01	26.00	26.01	61,756
2021-03-04	27.00	27.00	26.01	27.00	366,189
2021-03-03	27.01	27.50	27.00	27.00	36,772
2021-03-02	27.50	27.01	27.01	27.01	16,000
2021-03-01	28.00	28.00	28.00	27.50	126,210
2021-02-26	27.01	28.00	27.00	27.00	128,573
2021-02-25	28.00	29.10	27.00	27.00	3,922,259
2021-02-24	28.50	27.02	27.02	28.00	10,651
2021-02-23	29.00	29.00	28.01	28.01	74,384
2021-02-22	30.50	30.01	29.00	29.00	259,438
2021-02-19	30.50	30.05	30.05	30.50	8,200
2021-02-18	30.50	30.50	30.00	30.50	33,654
2021-02-17	30.50	30.50	30.50	30.50	59,506
2021-02-16	30.50	30.50	30.50	30.50	26,918
2021-02-15	30.50	30.50	30.50	30.50	72,670
2021-02-12	30.50	30.50	30.50	30.50	38,508
2021-02-11	30.50	30.50	30.50	30.50	269,263
2021-02-10	30.50	30.50	30.50	30.50	12,623
2021-02-09	30.50	30.50	30.00	30.50	14,238
2021-02-08	31.00	30.50	30.50	30.50	8,457
2021-02-05	31.00	31.00	31.00	31.00	95,924
2021-02-04	32.00	32.00	31.00	31.00	3,109,314
2021-02-03	32.00	32.00	31.01	32.00	34,414
2021-02-02	32.00	31.40	30.40	31.40	8,075
2021-02-01	32.00	32.00	32.00	32.00	172,752
2021-01-29	32.00	32.00	31.00	32.00	18,294
2021-01-28	32.00	32.00	32.00	32.00	43,567
2021-01-27	32.00	31.00	31.00	32.00	3,258
2021-01-26	32.00	32.00	32.00	32.00	56,444
2021-01-25	32.00	32.00	32.00	32.00	28,237
2021-01-22	32.00	32.00	31.25	32.00	55,422
2021-01-21	32.00	33.00	33.00	32.00	38,735
2021-01-20	33.25	34.90	34.20	33.25	84,187
2021-01-19	33.25	35.00	34.15	33.25	230
2021-01-18	34.00	34.00	33.50	33.50	29,147
2021-01-15	32.10	33.24	32.20	33.00	92,117
2021-01-14	32.00	32.10	32.00	32.10	17,031
2021-01-13	32.00	32.00	32.00	32.00	78,181
2021-01-12	32.00	32.00	32.00	32.00	39,958
2021-01-11	32.00	32.00	32.00	32.00	24,667
2021-01-08	32.00	32.00	32.00	32.00	5
2021-01-07	32.50	32.50	32.00	32.00	20,772
2021-01-06	33.00	33.00	32.50	32.50	5,066
2021-01-05	33.00	33.00	32.05	33.00	43,810
2021-01-04	33.75	33.00	33.00	33.00	30,037
2020-12-31	33.75	34.90	34.90	33.75	1,421
2020-12-30	34.00	34.00	33.75	33.75	29,252
2020-12-29	33.50	35.00	35.00	34.00	67,865
2020-12-24	33.50	33.50	33.50	33.50	23,891
2020-12-23	33.50	33.50	33.50	33.50	27,921
2020-12-22	33.50	33.50	33.50	33.50	7,386
2020-12-21	33.50	33.50	33.50	33.50	8,677
2020-12-18	33.50	33.50	33.50	33.50	9,369
2020-12-17	33.50	33.50	33.50	33.50	4,499
2020-12-16	32.50	33.50	32.50	33.50	20,587
2020-12-15	33.50	33.50	33.50	33.50	46,875
2020-12-14	33.50	32.80	32.80	33.50	17,999
2020-12-11	33.25	33.25	33.00	33.00	103,201
2020-12-10	34.00	33.50	33.50	33.50	119,559
2020-12-09	34.00	34.00	34.00	34.00	70,320
2020-12-08	34.00	34.00	34.00	34.00	10,231
2020-12-07	34.00	34.00	34.00	34.00	49,416
2020-12-04	34.00	34.00	34.00	34.00	42,283
2020-12-03	35.00	35.00	35.00	34.00	200
2020-12-02	34.00	34.00	34.00	34.00	41,389
2020-12-01	34.00	33.00	33.00	33.00	1,480
2020-11-30	34.00	33.10	33.10	33.10	35,326
2020-11-27	35.00	35.00	35.00	34.00	766
2020-11-26	34.00	35.00	35.00	34.00	12,292
2020-11-25	34.00	34.00	34.00	34.00	22,699
2020-11-24	34.50	35.50	35.50	34.50	22,971
2020-11-23	35.00	35.00	35.00	34.50	13,707
2020-11-20	35.00	35.00	34.50	34.50	9,506
2020-11-19	35.00	36.00	36.00	35.00	59,806
2020-11-18	35.00	35.00	35.00	35.00	56,839
2020-11-17	35.41	35.41	35.41	35.00	12,600
2020-11-16	35.00	35.00	35.00	35.00	50,838
2020-11-13	35.00	35.00	34.00	35.00	50,298
2020-11-12	35.50	35.50	35.00	35.00	20,919
2020-11-11	35.00	35.50	34.00	35.50	6,944
2020-11-10	33.00	35.00	34.00	35.00	124,255
2020-11-09	32.50	33.00	32.00	33.00	36,877
2020-11-06	32.50	32.50	32.50	32.50	34,234
2020-11-05	32.50	32.50	32.50	32.50	14,182
2020-11-04	32.50	32.50	32.50	32.50	21,969
2020-11-03	32.50	32.50	32.50	32.50	1,037,611
2020-11-02	32.50	32.50	32.50	32.50	39,278
2020-10-30	32.50	32.50	32.50	32.50	28,441
2020-10-29	32.95	32.00	32.00	32.00	152,270
2020-10-28	32.95	32.95	32.95	32.95	84,263
2020-10-27	32.95	32.95	32.95	32.95	34,320
2020-10-26	32.95	32.95	32.95	32.95	16,073
2020-10-23	33.00	33.00	32.95	32.95	61,563
2020-10-22	33.00	33.00	33.00	33.00	9,646
2020-10-21	34.00	34.00	34.00	34.00	2,002
2020-10-20	34.00	34.00	34.00	34.00	6,368
2020-10-16	35.00	35.00	35.00	34.00	117,697
2020-10-15	34.00	34.00	34.00	34.00	44,825
2020-10-14	34.00	34.00	34.00	34.00	66,267
2020-10-13	34.00	34.00	34.00	34.00	15,329
2020-10-12	34.00	34.00	33.00	34.00	30,005
2020-10-09	34.00	34.00	34.00	34.00	9,415
2020-10-08	34.00	34.00	34.00	34.00	20,002
2020-10-07	33.50	34.00	32.50	34.00	28,002
2020-10-06	32.55	33.50	32.55	33.50	16,767
2020-10-05	32.50	32.55	32.50	32.55	29,071
2020-10-02	32.50	32.50	32.50	32.50	187,724
2020-10-01	32.50	32.50	32.50	32.50	25,000
2020-09-30	32.50	32.50	32.50	32.50	11,003
2020-09-29	32.50	32.50	32.50	32.50	28,788
2020-09-28	37.00	37.00	32.50	32.50	632,468
2020-09-25	37.00	38.00	38.00	38.00	19,046
2020-09-24	38.50	38.50	37.00	37.00	3,083,324
2020-09-23	33.00	38.50	33.00	38.40	343,867
2020-09-22	33.00	33.00	32.00	33.00	10,461
2020-09-21	33.10	33.10	32.20	33.10	21,491
2020-09-18	33.10	33.10	33.10	33.10	89,671
2020-09-17	33.10	33.10	33.10	33.10	38,937
2020-09-16	33.10	33.10	33.10	33.10	109,641
2020-09-15	33.10	33.10	33.10	33.10	4,825
2020-09-14	33.10	33.10	33.10	33.10	160,280
2020-09-11	33.00	33.10	33.00	33.10	1,466
2020-09-10	33.00	33.00	33.00	33.00	8,791
2020-09-09	33.00	33.00	33.00	33.00	122,565
2020-09-08	33.00	33.00	33.00	33.00	11,667
2020-09-07	33.00	33.00	33.00	33.00	24,558
2020-09-04	33.00	33.00	33.00	33.00	39,814
2020-09-03	32.80	33.00	32.80	33.00	25,000
2020-09-02	32.80	32.80	32.80	32.80	33,832
2020-09-01	32.80	32.80	32.80	32.80	46,770
2020-08-28	32.90	32.90	32.80	32.80	423,040
2020-08-27	32.90	32.90	32.90	32.90	24,759
2020-08-26	32.90	32.90	32.90	32.90	41,515
2020-08-25	33.00	33.00	33.00	33.00	32,648
2020-08-24	33.00	33.00	33.00	33.00	485,638
2020-08-21	33.90	33.90	33.00	33.00	41,844
2020-08-20	33.90	33.90	33.90	33.90	18,864
2020-08-19	34.00	34.00	33.40	33.90	31,953
2020-08-18	34.00	34.00	34.00	34.00	2,559
2020-08-17	34.00	34.00	34.00	34.00	12,758
2020-08-14	34.00	34.00	33.00	34.00	13,250
2020-08-13	34.00	34.00	34.00	34.00	129,799
2020-08-12	34.00	34.00	34.00	34.00	47,594
2020-08-11	34.00	34.00	34.00	34.00	45,865
2020-08-10	34.00	34.00	34.00	34.00	9,015
2020-08-07	34.00	34.00	34.00	34.00	6,586
2020-08-06	34.00	34.00	34.00	34.00	11,771
2020-08-05	34.00	34.00	34.00	34.00	836
2020-08-04	33.50	34.00	33.50	34.00	0
2020-08-03	33.50	33.50	33.50	33.50	39,298
2020-07-31	34.00	34.00	33.50	33.50	11,689
2020-07-30	34.00	34.00	33.00	34.00	1,360
2020-07-29	34.00	34.00	34.00	34.00	59,224
2020-07-28	34.00	35.00	35.00	34.00	233,887
2020-07-27	34.00	34.00	34.00	34.00	112
2020-07-24	34.00	34.00	34.00	34.00	314,244
2020-07-23	33.20	33.20	33.20	33.50	59,242
2020-07-22	33.50	33.50	33.50	33.50	193,358
2020-07-21	33.00	33.50	33.00	33.50	27,728
2020-07-20	33.50	34.00	33.50	33.50	294,295
2020-07-17	33.50	33.50	33.50	33.50	24,622
2020-07-16	33.50	33.50	33.50	33.50	57,937
2020-07-15	34.00	34.00	34.00	34.00	252,302
2020-07-14	34.00	34.00	34.00	34.00	160,000
2020-07-13	34.00	34.00	34.00	34.00	203,279
2020-07-10	34.00	34.00	34.00	34.00	39,024
2020-07-09	34.50	34.50	32.00	34.00	82,609
2020-07-08	34.00	34.00	34.00	34.00	81,982
2020-07-07	34.00	34.00	34.00	34.00	73,827
2020-07-06	34.00	34.00	34.00	34.00	58,331
2020-07-03	34.00	34.00	32.00	34.00	38,357
2020-07-02	34.00	34.00	34.00	34.00	96,501
2020-07-01	34.00	34.00	33.00	34.00	381,644
2020-06-30	34.00	34.00	34.00	34.00	641,847
2020-06-29	34.00	34.00	34.00	34.00	181,758
2020-06-26	35.00	35.00	34.00	35.50	387,129
2020-06-25	35.50	35.50	35.50	35.50	216,831
2020-06-24	34.00	34.00	34.00	36.00	167,636
2020-06-23	34.80	36.00	34.80	36.00	152,675
2020-06-22	37.00	37.00	37.00	37.00	37,232
2020-06-19	37.50	37.50	37.00	37.00	14,320
2020-06-18	38.00	38.50	37.50	37.50	35,110
2020-06-17	36.50	37.50	36.50	36.50	67,655
2020-06-16	36.50	36.50	36.50	36.50	2,018,077
2020-06-15	36.50	36.50	36.50	36.50	25,896
2020-06-12	36.50	36.50	36.50	36.50	4,028,678
2020-06-11	34.20	35.60	34.20	36.50	6,094,035
2020-06-10	34.00	34.50	34.00	34.50	21,207
2020-06-09	34.00	34.00	34.00	34.00	40,561
2020-06-08	32.00	34.00	32.00	34.00	125,467
2020-06-05	30.00	32.00	30.00	32.00	137,560
2020-06-04	30.00	30.00	30.00	30.00	42,996
2020-06-03	27.60	30.00	27.60	30.00	10,576
2020-06-02	27.60	27.60	27.60	27.60	13,700
2020-06-01	27.60	27.60	27.60	27.60	39,199
2020-05-29	27.60	27.60	27.60	27.60	7,456
2020-05-28	27.60	27.60	27.60	27.60	0
2020-05-27	27.60	27.60	27.60	27.60	6,924
2020-05-26	27.50	27.60	27.50	27.60	26,082,863
2020-05-22	27.50	27.50	26.00	27.50	128,500
2020-05-21	27.50	27.50	26.00	27.50	13,671
2020-05-20	27.50	27.50	27.50	27.50	19,130,635
2020-05-19	28.00	28.00	27.50	27.50	429,469
2020-05-18	28.00	28.00	28.00	28.00	516,739
2020-05-15	28.00	28.00	28.00	28.00	3,149,852
2020-05-14	28.00	28.00	28.00	28.00	55,001
2020-05-13	28.00	28.00	27.00	28.00	652,913
2020-05-12	28.00	28.00	28.00	28.00	11,309
2020-05-11	28.50	28.50	28.50	28.50	35,932
2020-05-07	29.50	29.00	28.50	28.50	82,042
2020-05-06	29.60	29.00	29.00	29.50	6,851,147
2020-05-05	29.50	29.60	29.50	29.60	2,192,987
2020-05-04	31.50	31.50	29.50	29.50	194,609
2020-05-01	32.00	32.00	31.50	31.50	107,674
2020-04-30	33.50	33.50	32.00	33.50	941,751
2020-04-29	33.50	33.50	32.40	33.50	191,376
2020-04-28	34.00	34.00	34.00	34.00	82,198
2020-04-27	34.00	34.00	34.00	34.00	3,642,112
2020-04-24	34.00	34.00	33.60	34.00	123,918
2020-04-23	34.00	34.00	34.00	34.00	4,443,562
2020-04-22	34.00	34.00	34.00	33.90	12,092,482
2020-04-21	34.50	34.50	33.90	33.90	10,960
2020-04-20	34.50	34.50	34.50	34.50	28,261
2020-04-17	35.50	35.50	34.50	34.50	67,473
2020-04-16	35.00	35.50	35.00	35.50	74,466
2020-04-15	37.00	37.00	35.50	35.50	21,259
2020-04-14	37.00	37.00	37.00	37.00	686,611
2020-04-09	37.00	37.00	37.00	37.00	27,563
2020-04-08	37.00	37.00	37.00	37.00	24,169
2020-04-07	36.50	37.00	36.50	36.50	285,297
2020-04-06	37.20	37.20	34.40	37.50	35,757
2020-04-03	38.00	38.00	38.00	38.00	0
2020-04-03	38.00	38.00	37.50	37.50	108,206
2020-04-02	38.00	38.00	38.00	38.00	220,401
2020-04-02	38.00	38.00	38.00	38.00	145,635
2020-04-01	38.00	38.00	38.00	38.00	45,868
2020-04-01	38.00	38.00	38.00	39.00	36,313
2020-03-31	36.40	39.00	36.40	36.40	198,173
2020-03-30	35.50	36.00	35.50	35.50	148,033
2020-03-27	35.00	35.50	35.00	33.50	108,860
2020-03-26	32.50	33.50	32.50	32.50	721,983
2020-03-25	31.30	31.80	29.00	31.80	1,016,653
2020-03-24	31.00	30.00	30.00	30.90	854,123
2020-03-23	31.00	31.00	28.00	32.00	71,420
2020-03-20	30.00	30.00	30.00	29.50	103,383
2020-03-19	29.60	29.60	27.00	29.60	30,341
2020-03-18	35.50	35.50	32.50	36.60	44,621
2020-03-17	57.50	57.50	53.00	57.25	54,433
2020-03-16	62.00	62.00	58.25	62.50	16,573
2020-03-13	65.50	65.50	65.00	65.50	18,000
2020-03-12	69.50	69.50	66.00	70.00	18,000
2020-03-11	70.50	70.50	69.50	70.50	12,142
2020-03-10	71.00	71.00	70.50	71.00	18,515
2020-03-09	73.00	73.00	72.50	73.00	20,067
2020-03-06	73.50	73.50	72.00	73.00	31,745
2020-03-05	75.00	75.00	73.50	75.00	7,470
2020-03-04	75.50	75.50	75.00	75.50	3,226
2020-03-03	76.00	76.00	75.50	76.00	57,191
2020-03-02	76.00	76.00	76.00	75.50	30,258
2020-02-28	77.00	77.00	75.00	76.00	21,736
2020-02-27	76.50	76.50	76.00	77.00	33,671
2020-02-26	76.50	77.00	76.50	77.00	46,394
2020-02-25	77.00	77.50	77.50	77.00	23,464
2020-02-24	78.75	78.75	77.00	78.75	42,488
2020-02-21	80.00	80.00	78.75	78.75	205,718
2020-02-20	80.00	80.50	80.00	80.00	2,099,257
2020-02-19	73.00	79.00	74.50	79.00	4,331,562
2020-02-18	73.00	72.00	72.00	73.00	92,592
2020-02-17	72.25	73.00	72.25	73.00	3,959,403
2020-02-14	72.50	72.00	72.00	72.25	938,619
2020-02-13	73.00	73.00	72.50	72.50	22,982
2020-02-12	73.00	73.00	73.00	73.00	1,041,380
2020-02-11	73.50	71.50	71.50	73.50	121,755
2020-02-10	73.50	71.50	71.50	73.50	183,906
2020-02-07	73.50	73.50	73.50	73.50	1,048,185
2020-02-06	73.50	73.50	73.50	73.50	23,971
2020-02-05	73.00	73.50	73.00	73.50	516,118
2020-02-04	74.00	74.00	73.00	73.00	233,558
2020-02-03	74.00	74.00	74.00	74.00	34,039
2020-01-31	74.50	74.00	74.00	74.50	242,643
2020-01-30	74.50	75.00	74.50	74.50	838,473
2020-01-29	75.00	75.00	75.00	75.00	81,208
2020-01-28	75.50	75.50	75.00	75.00	73,682
2020-01-27	75.50	75.50	75.50	75.50	61,216
2020-01-24	76.00	75.00	75.00	76.00	73,228
2020-01-23	76.00	76.00	76.00	76.00	26,000
2020-01-22	78.00	78.00	78.00	78.00	136,407
2020-01-21	78.00	78.00	78.00	78.00	245,411
2020-01-20	78.00	78.00	78.00	78.00	35,135
2020-01-17	78.00	78.00	78.00	78.00	78,818
2020-01-16	77.50	78.00	77.50	78.00	6,067,063
2020-01-15	77.50	77.50	77.50	77.50	52,118
2020-01-14	77.50	77.50	77.50	77.50	1,525,734
2020-01-13	77.50	77.50	77.50	77.50	27,060
2020-01-10	77.50	77.00	77.00	77.50	24,007
2020-01-09	77.50	76.50	76.50	77.50	81,251
2020-01-08	77.00	77.50	77.00	77.50	49,096
2020-01-07	77.00	77.00	77.00	77.00	185,155
2020-01-06	77.00	77.00	77.00	77.00	78,314
2020-01-03	76.50	76.50	76.50	76.50	70,866
2020-01-02	76.50	76.50	76.50	76.50	15,666
2019-12-31	76.50	76.50	76.50	76.50	15,027
2019-12-30	76.50	76.50	76.50	76.50	81,991
2019-12-27	77.00	76.50	76.50	76.50	328,335
2019-12-24	77.00	77.00	77.00	77.00	13,982
2019-12-23	76.50	77.00	76.50	77.00	209,120
2019-12-20	76.50	76.50	75.00	76.50	552,494
2019-12-19	76.50	76.50	76.50	76.50	46,876
2019-12-18	77.50	77.50	76.50	76.50	5,262,289
2019-12-17	78.00	78.00	77.50	77.50	70,183
2019-12-16	79.00	79.00	78.00	78.00	34,078
2019-12-13	79.00	79.00	79.00	79.00	8,570
2019-12-12	79.00	79.00	79.00	79.00	73,047
2019-12-11	78.50	79.00	78.50	79.00	35,898
2019-12-10	78.50	78.50	78.50	78.50	18,180
2019-12-09	78.50	78.50	78.50	78.50	49,845
2019-12-06	78.75	79.00	78.50	78.75	122,774
2019-12-05	79.25	79.25	79.25	79.25	10,126
2019-12-04	79.25	79.25	79.25	79.25	20,569
2019-12-03	79.25	79.25	79.25	79.25	58,408
2019-12-02	79.25	79.25	79.25	79.25	68,317
2019-11-29	79.50	79.50	79.25	79.25	63,089
2019-11-28	79.50	79.50	79.50	79.50	44,021
2019-11-27	80.00	80.00	79.00	79.50	63,414
2019-11-26	79.50	79.00	79.00	79.50	192,770
2019-11-25	79.50	79.50	79.50	79.50	131,883
2019-11-22	80.00	80.00	79.50	79.50	51,860
2019-11-21	80.00	80.00	80.00	80.00	73,561
2019-11-20	80.00	80.00	80.00	80.00	20,635
2019-11-19	80.00	80.00	80.00	80.00	83,987
2019-11-18	80.00	80.00	80.00	80.00	133,062
2019-11-15	80.00	80.00	80.00	80.00	23,096
2019-11-14	79.50	80.00	79.50	80.00	85,569
2019-11-13	79.50	79.50	78.50	79.50	301,199
2019-11-12	80.00	80.00	79.50	79.50	4,117,079
2019-11-11	79.50	80.00	80.00	80.00	582,182
2019-11-08	78.00	79.00	78.00	79.00	151,011
2019-11-07	78.00	78.25	78.00	78.00	57,852
2019-11-06	78.00	78.00	78.00	78.00	585,302
2019-11-05	78.00	78.00	77.00	78.00	94,429
2019-11-04	78.00	78.00	77.75	77.75	74,258
2019-11-01	78.00	77.00	77.00	78.00	55,269
2019-10-31	78.00	78.00	78.00	78.00	37,114,875
2019-10-30	78.00	78.00	78.00	78.00	39,653
2019-10-29	78.00	78.00	78.00	78.00	145,421
2019-10-28	78.00	78.00	78.00	78.00	15,849
2019-10-25	78.00	78.00	77.00	78.00	36,532
2019-10-24	79.00	79.00	78.00	78.00	343,954
2019-10-23	79.00	79.00	78.00	79.00	23,765
2019-10-22	79.50	79.50	79.50	79.50	61,405
2019-10-21	80.00	80.00	79.50	79.50	35,864
2019-10-18	80.00	80.00	80.00	80.00	88,251
2019-10-17	80.50	80.50	79.00	80.00	60,840
2019-10-16	82.25	82.25	82.25	82.25	57,925
2019-10-15	82.25	82.25	82.25	82.25	205,126
2019-10-14	82.25	82.25	82.25	82.25	49,282
2019-10-11	82.00	82.25	82.00	82.25	64,957
2019-10-10	82.50	82.50	82.00	82.00	305,254
2019-10-09	82.75	82.75	82.50	82.50	24,403
2019-10-08	82.75	82.75	82.75	82.75	22,868
2019-10-07	83.50	83.50	83.00	83.00	189,758
2019-10-04	83.75	83.75	83.50	83.50	32,304
2019-10-03	84.00	84.00	83.75	83.75	53,166
2019-10-02	84.00	84.00	84.00	84.00	152,480
2019-10-01	83.50	84.50	83.50	84.00	99,402
2019-09-30	83.75	83.75	83.50	83.50	25,358
2019-09-27	84.50	84.50	83.75	83.75	137,323
2019-09-26	85.00	85.00	84.50	84.50	2,474
2019-09-25	85.00	85.00	85.00	85.00	28,858
2019-09-24	85.25	85.00	85.00	85.00	25,154
2019-09-23	85.50	85.50	85.25	85.25	7,812
2019-09-20	85.50	85.50	85.50	85.50	90,612
2019-09-19	86.00	86.00	85.50	85.50	95,022
2019-09-18	86.00	86.00	86.00	86.00	22,291
2019-09-17	85.75	86.00	85.75	86.00	53,397
2019-09-16	86.50	86.50	85.75	85.75	14,166
2019-09-13	86.50	86.75	86.50	86.75	15,627
2019-09-12	86.75	86.75	86.50	86.50	197,692
2019-09-11	86.75	86.75	86.75	86.75	4,127
2019-09-10	86.75	86.75	86.75	86.75	36,140
2019-09-09	86.75	86.75	86.00	86.75	7,604
2019-09-06	86.75	86.75	86.75	86.75	42,562
2019-09-05	86.75	86.75	86.75	86.75	69,825
2019-09-04	86.75	86.75	86.75	86.75	80,032
2019-09-03	87.00	87.00	86.75	86.75	6,750
2019-09-02	87.00	87.00	87.00	87.00	116,377
2019-08-30	86.50	87.00	86.50	87.00	61,432
2019-08-29	87.00	87.00	86.50	87.00	28,749
2019-08-28	86.50	87.00	86.50	87.00	33,461
2019-08-27	87.00	87.00	86.50	86.50	22,137
2019-08-23	87.50	87.50	87.00	87.50	29,970
2019-08-22	88.00	88.00	87.50	87.50	113,162
2019-08-21	87.50	87.50	87.50	87.50	84,015
2019-08-20	87.50	87.50	87.50	87.50	256,208
2019-08-19	87.50	86.00	86.00	87.50	48,474
2019-08-16	87.00	87.00	87.00	87.00	146,201
2019-08-15	87.50	87.50	87.00	87.00	66,929
2019-08-14	88.25	88.25	87.50	87.50	17,197
2019-08-13	88.50	88.50	88.25	88.25	150,655
2019-08-12	88.75	88.75	88.50	88.50	70,907
2019-08-09	88.75	88.75	88.75	88.75	74,005
2019-08-08	88.75	88.75	88.75	88.75	9,087
2019-08-07	89.00	89.00	88.75	88.75	77,467
2019-08-06	89.00	89.00	89.00	89.00	35,053
2019-08-05	89.00	89.00	89.00	89.00	33,577
2019-08-02	89.00	89.00	89.00	89.00	45,704
2019-08-01	89.00	89.00	89.00	89.00	22,590
2019-07-31	89.00	89.00	89.00	89.00	16,464
2019-07-30	89.00	89.00	89.00	89.00	76,435
2019-07-29	89.00	89.00	89.00	89.00	20,437
2019-07-26	89.00	89.00	89.00	89.00	385,859
2019-07-25	89.00	89.00	89.00	89.00	116,324
2019-07-24	89.00	89.00	89.00	89.00	22,600
2019-07-23	89.00	89.00	89.00	89.00	76,079
2019-07-22	89.50	89.50	89.00	89.00	227,117
2019-07-19	89.50	89.50	89.50	89.50	67,481
2019-07-18	90.00	90.00	89.50	89.50	1,214,618
2019-07-17	91.25	91.25	91.00	91.00	24,436
2019-07-16	91.25	91.25	91.25	91.25	50,659
2019-07-15	91.00	91.00	91.00	91.00	30,494
2019-07-12	91.00	91.00	91.00	91.00	68,971
2019-07-11	91.00	91.00	91.00	91.00	280,664
2019-07-10	91.50	91.00	91.00	91.00	86,955
2019-07-09	92.00	92.00	91.50	91.50	139,172
2019-07-08	92.00	92.00	92.00	92.00	20,978
2019-07-05	91.75	92.00	91.75	92.00	67,335
2019-07-04	91.75	91.75	91.75	91.75	45,931
2019-07-03	91.75	91.75	91.75	91.75	157,447
2019-07-02	91.75	92.00	92.00	91.75	158,155
2019-07-01	92.50	92.50	92.00	92.00	38,222
2019-06-28	93.00	93.00	92.50	92.50	101,969
2019-06-27	92.50	92.50	92.50	92.50	38,859
2019-06-26	92.50	93.00	93.00	92.50	50,494
2019-06-25	92.50	92.50	92.50	92.50	108,346
2019-06-24	93.50	93.00	92.50	92.50	95,115
2019-06-21	94.00	94.00	94.00	94.00	119,591
2019-06-20	94.00	95.00	95.00	94.00	84,397
2019-06-19	93.00	95.00	93.00	94.00	193,834
2019-06-18	93.00	93.00	93.00	93.00	90,989
2019-06-17	93.00	93.00	91.00	93.00	40,626
2019-06-14	93.00	93.00	93.00	93.00	1,047,093
2019-06-13	93.00	93.00	91.00	93.00	77,894
2019-06-12	94.00	94.00	93.00	93.00	105,716
2019-06-11	94.00	94.00	94.00	94.00	804,003
2019-06-10	94.50	94.50	93.75	93.75	175,474
2019-06-07	96.00	96.00	94.00	95.00	676,347
2019-06-06	96.00	96.00	95.00	96.00	65,787
2019-06-05	97.50	97.50	96.00	96.00	72,178
2019-06-04	97.50	97.50	97.50	97.50	3,674
2019-06-03	98.50	98.50	97.00	98.50	33,227
2019-05-31	100.50	100.50	98.00	99.00	17,324
2019-05-30	100.00	100.00	99.00	99.00	26,130
2019-05-29	100.00	100.00	100.00	100.00	154,902
2019-05-28	100.00	100.00	100.00	100.00	52,285
2019-05-24	100.00	100.00	100.00	100.00	121,161
2019-05-23	100.00	100.00	100.00	100.00	37,085
2019-05-22	100.00	100.00	100.00	100.00	35,022
2019-05-21	100.00	100.00	100.00	100.00	126,804
2019-05-20	99.50	99.50	99.50	99.50	361,657
2019-05-17	99.50	99.50	98.00	99.50	82,450
2019-05-16	99.50	99.50	99.50	99.50	56,872
2019-05-15	99.50	99.50	99.50	99.50	528,610
2019-05-14	99.50	99.50	99.50	99.50	82,988
2019-05-13	99.50	99.50	99.50	99.50	77,661
2019-05-10	100.00	100.00	99.50	99.50	48,790
2019-05-09	100.00	100.00	100.00	100.00	526,998
2019-05-08	100.00	100.00	100.00	100.00	41,813
2019-05-07	100.00	100.00	100.00	100.00	75,294
2019-05-03	100.00	100.00	100.00	100.00	412,716
2019-05-02	100.00	100.00	100.00	100.00	42,977
2019-05-01	100.00	100.00	100.00	100.00	530,483
2019-04-30	101.50	101.50	100.00	100.00	1,318,842
2019-04-29	99.50	101.50	99.50	101.50	175,769
2019-04-26	99.50	99.50	99.50	99.50	17,438
2019-04-25	99.00	99.50	99.00	99.50	29,708

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717