Avacta Group Share History

Avacta Group Share Price history. The following table shows end-of-day data AVCT historical share prices for Avacta Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	44.75	45.75	45.30	45.30	4,277,570
2024-04-23	44.75	44.50	44.50	44.50	4,370,117
2024-04-22	47.25	48.50	44.60	44.60	6,176,602
2024-04-19	47.75	48.50	46.25	48.50	2,975,500
2024-04-18	49.75	48.75	47.75	48.00	2,784,767
2024-04-17	50.75	50.75	49.75	49.75	1,924,478
2024-04-16	51.50	51.70	50.75	50.75	1,482,004
2024-04-15	51.75	52.10	51.25	51.50	1,811,185
2024-04-12	51.75	52.25	51.50	51.75	1,928,256
2024-04-11	54.00	52.50	52.50	52.50	1,801,788
2024-04-10	54.25	55.10	53.50	54.00	5,108,765
2024-04-09	53.50	53.75	51.25	53.75	2,994,757
2024-04-08	52.25	54.50	53.50	53.50	10,089,805
2024-04-05	50.00	52.50	52.50	52.50	4,108,226
2024-04-04	49.50	50.50	50.50	50.50	2,747,874
2024-04-03	50.25	50.25	48.75	49.50	1,999,040
2024-04-02	49.75	50.25	50.00	50.25	2,684,679
2024-04-01	49.75	49.75	49.75	49.75	0
2024-03-29	49.75	49.75	49.75	49.75	0
2024-03-28	48.75	49.75	49.00	49.75	3,371,715
2024-03-27	51.25	50.25	49.00	49.00	4,172,279
2024-03-26	50.50	51.40	50.90	50.90	2,276,047
2024-03-25	51.25	51.25	50.50	50.75	2,536,429
2024-03-22	53.25	53.25	50.50	51.25	2,963,158
2024-03-21	54.75	54.00	52.00	52.00	3,107,627
2024-03-20	52.50	54.00	52.70	52.70	2,141,658
2024-03-19	51.00	53.00	50.75	52.00	3,742,457
2024-03-18	52.25	52.25	50.25	50.75	5,808,964
2024-03-15	52.75	52.75	51.75	52.25	1,613,179
2024-03-14	53.25	53.25	52.50	52.75	1,636,325
2024-03-13	56.75	55.50	53.25	53.25	2,543,888
2024-03-12	56.75	58.25	54.75	56.75	2,156,990
2024-03-11	57.00	58.00	56.80	56.80	3,259,100
2024-03-08	55.50	58.00	56.50	58.00	4,513,467
2024-03-07	52.25	55.50	52.25	55.00	3,954,836
2024-03-06	52.75	52.75	52.25	52.25	1,821,838
2024-03-05	53.00	52.75	52.30	52.75	3,155,797
2024-03-04	54.50	53.50	53.00	53.25	4,163,321
2024-03-01	55.00	55.25	52.75	54.50	7,853,778
2024-02-29	54.00	54.50	51.75	54.50	27,991,761
2024-02-28	77.00	78.50	67.50	74.70	4,216,250
2024-02-27	80.50	75.80	75.80	75.80	2,522,475
2024-02-26	85.50	83.50	77.50	81.90	2,906,418
2024-02-23	75.50	86.00	86.00	86.00	7,069,956
2024-02-22	87.50	82.50	77.00	77.00	2,916,867
2024-02-21	91.50	91.00	87.50	87.50	2,122,802
2024-02-20	94.00	94.50	91.00	91.50	967,163
2024-02-19	94.00	93.50	89.60	93.50	2,202,411
2024-02-16	96.00	96.00	93.50	94.00	1,172,218
2024-02-15	100.50	100.50	96.00	96.00	935,400
2024-02-14	97.00	101.00	97.00	100.50	874,108
2024-02-13	98.00	98.50	95.00	96.00	1,159,918
2024-02-12	99.50	98.00	97.50	98.00	1,247,263
2024-02-09	102.50	101.00	100.00	100.00	1,016,706
2024-02-08	102.00	103.00	101.00	101.00	724,936
2024-02-07	102.50	102.50	101.50	102.00	1,084,432
2024-02-06	105.00	103.50	100.50	102.50	1,041,308
2024-02-05	108.50	108.50	104.50	105.00	1,004,575
2024-02-02	105.00	109.00	104.50	108.50	1,361,864
2024-02-01	103.50	105.00	102.40	105.00	929,077
2024-01-31	104.00	105.00	103.50	103.50	1,488,024
2024-01-30	100.00	106.50	100.00	104.50	1,076,947
2024-01-29	100.50	100.50	99.00	100.00	1,233,956
2024-01-26	101.50	102.00	100.50	100.50	954,831
2024-01-25	102.50	103.00	101.00	101.50	1,081,990
2024-01-24	104.00	106.00	102.50	102.50	1,052,877
2024-01-23	101.00	105.00	101.00	104.00	1,157,142
2024-01-22	104.00	104.40	99.50	101.00	2,652,898
2024-01-19	105.00	105.50	103.50	104.00	624,964
2024-01-18	104.00	104.50	104.00	104.50	934,140
2024-01-17	106.50	105.00	105.00	105.00	796,672
2024-01-16	106.00	108.50	106.00	107.00	854,299
2024-01-15	107.00	107.00	106.00	106.00	534,398
2024-01-12	106.00	106.60	106.00	106.60	929,841
2024-01-11	109.50	107.00	106.00	106.00	1,275,999
2024-01-10	110.50	109.50	107.00	109.50	588,358
2024-01-09	110.50	111.00	109.50	110.50	696,217
2024-01-08	114.00	114.00	109.00	110.50	934,596
2024-01-05	114.50	115.00	113.00	114.00	715,581
2024-01-04	117.00	116.00	116.00	116.00	615,982
2024-01-03	115.00	119.00	115.00	117.00	672,808
2024-01-02	116.50	117.00	117.00	117.00	95,820
2024-01-01	116.50	116.50	116.50	116.50	0
2023-12-29	114.50	119.00	114.50	116.50	386,514
2023-12-28	112.50	114.50	112.50	114.50	457,138
2023-12-27	111.50	113.00	111.00	112.50	833,456
2023-12-26	111.50	111.50	111.50	111.50	0
2023-12-25	111.50	111.50	111.50	111.50	0
2023-12-22	113.00	113.00	111.50	111.50	230,791
2023-12-21	115.00	115.00	111.50	111.50	798,306
2023-12-20	118.50	121.00	113.50	115.00	1,048,584
2023-12-19	114.50	119.50	114.50	118.50	1,558,947
2023-12-18	111.50	115.00	109.00	114.00	2,805,768
2023-12-15	119.00	114.50	110.00	110.00	2,672,153
2023-12-14	119.00	121.00	111.00	118.20	3,934,555
2023-12-13	139.20	139.20	118.00	119.00	6,253,289
2023-12-12	134.50	135.50	134.50	135.00	1,387,865
2023-12-11	130.50	136.00	133.00	135.00	1,449,883
2023-12-08	133.00	133.00	129.50	130.50	2,010,461
2023-12-07	134.50	132.00	132.00	132.00	1,323,468
2023-12-06	135.00	135.00	133.00	134.50	1,063,719
2023-12-05	134.50	135.00	133.00	133.00	1,678,349
2023-12-04	135.00	134.80	133.50	134.80	2,026,571
2023-12-01	137.50	137.50	135.00	135.00	809,339
2023-11-30	136.50	137.00	137.00	137.00	601,585
2023-11-29	138.50	138.50	135.00	136.50	848,198
2023-11-28	139.50	138.00	138.00	138.00	1,025,187
2023-11-27	141.00	142.00	139.50	140.00	1,588,861
2023-11-24	129.00	140.00	137.00	140.00	2,694,157
2023-11-23	129.50	129.00	127.50	129.00	1,815,163
2023-11-22	133.00	131.00	128.00	128.00	795,355
2023-11-21	134.00	132.00	132.00	132.00	613,682
2023-11-20	134.00	135.00	134.50	135.00	951,195
2023-11-17	134.00	135.60	131.00	135.60	934,744
2023-11-16	137.00	136.00	133.00	135.50	1,299,589
2023-11-15	139.50	138.50	137.00	137.00	703,217
2023-11-14	141.50	141.50	135.00	140.00	1,635,295
2023-11-13	147.00	147.00	142.00	142.00	1,583,692
2023-11-10	145.50	147.00	147.00	147.00	924,078
2023-11-09	146.50	147.50	145.50	145.50	934,541
2023-11-08	150.00	149.00	146.00	146.00	1,012,588
2023-11-07	144.00	151.50	145.50	150.00	2,015,094
2023-11-06	139.50	144.00	144.00	144.00	946,159
2023-11-03	140.50	140.50	138.50	139.50	803,372
2023-11-02	142.00	142.00	135.50	140.50	1,319,791
2023-11-01	135.50	142.00	137.00	142.00	1,041,122
2023-10-31	131.00	136.50	134.00	135.50	1,279,034
2023-10-30	133.50	131.50	130.40	135.00	889,541
2023-10-27	131.50	138.00	131.50	135.00	1,342,525
2023-10-26	132.50	132.50	129.00	131.50	827,639
2023-10-25	134.00	134.00	132.60	132.60	1,522,823
2023-10-24	128.00	134.00	124.80	134.00	2,422,858
2023-10-23	129.50	127.00	123.00	126.00	2,090,466
2023-10-20	131.00	130.00	130.00	130.00	3,004,240
2023-10-19	139.00	140.40	129.50	140.40	1,540,111
2023-10-18	136.50	141.50	138.00	138.00	1,785,569
2023-10-17	134.50	136.20	128.40	136.20	4,916,342
2023-10-16	151.50	144.00	135.00	135.00	3,941,373
2023-10-13	161.50	154.00	150.00	154.00	3,012,515
2023-10-12	154.50	159.60	158.00	159.60	4,804,212
2023-10-11	151.00	164.50	149.20	154.00	5,491,669
2023-10-10	137.00	151.50	136.50	151.00	4,205,934
2023-10-09	126.50	137.00	130.50	136.50	1,587,264
2023-10-06	123.50	127.50	123.00	127.00	984,908
2023-10-05	125.00	127.50	123.50	123.50	1,183,621
2023-10-04	124.00	124.00	121.50	124.00	747,071
2023-10-03	118.50	123.00	123.00	123.00	1,237,714
2023-10-02	122.00	122.40	119.00	119.00	1,737,133
2023-09-29	122.50	123.00	121.00	122.50	835,536
2023-09-28	124.00	126.50	119.00	122.50	3,195,176
2023-09-27	122.00	123.00	119.00	122.50	1,078,958
2023-09-26	128.00	128.00	121.50	122.50	1,456,839
2023-09-25	129.00	133.00	127.50	128.00	1,978,077
2023-09-22	128.00	133.50	126.50	129.00	1,675,660
2023-09-21	122.50	129.00	120.00	128.00	1,983,388
2023-09-20	132.00	128.80	122.00	123.00	4,839,735
2023-09-19	113.00	130.00	117.50	130.00	6,666,713
2023-09-18	114.00	114.00	105.50	106.00	803,340
2023-09-15	116.00	116.40	113.50	114.00	669,214
2023-09-14	115.00	117.00	116.00	116.00	722,191
2023-09-13	118.50	114.40	114.40	114.40	759,260
2023-09-12	120.00	120.50	118.60	118.60	1,135,520
2023-09-11	112.50	120.50	115.00	119.50	2,119,162
2023-09-08	106.00	112.00	107.50	112.00	2,264,460
2023-09-07	110.00	110.00	105.00	106.00	757,257
2023-09-06	104.00	105.50	103.00	104.00	653,367
2023-09-05	105.50	103.80	103.80	103.80	680,515
2023-09-04	104.50	107.00	104.00	105.50	709,071
2023-09-01	104.00	105.00	104.00	105.00	1,599,758
2023-08-31	102.50	106.00	103.50	106.00	1,169,748
2023-08-30	102.50	102.50	101.00	102.50	741,746
2023-08-29	102.50	102.50	101.00	102.50	945,807
2023-08-28	101.80	101.80	101.80	101.80	0
2023-08-25	105.00	103.80	101.80	101.80	1,056,212
2023-08-24	106.00	107.50	104.50	105.00	1,052,644
2023-08-23	100.00	105.00	103.00	105.00	1,383,085
2023-08-22	100.00	101.50	98.00	100.00	1,059,579
2023-08-21	99.00	102.00	98.00	100.00	704,308
2023-08-18	99.50	102.00	98.00	102.00	853,338
2023-08-17	101.00	102.00	102.00	102.00	544,357
2023-08-16	100.00	103.50	100.00	101.00	779,797
2023-08-15	104.00	100.00	100.00	100.00	1,304,024
2023-08-14	106.50	107.50	103.00	104.00	797,172
2023-08-11	107.50	110.50	106.50	106.50	926,790
2023-08-10	102.50	109.00	101.50	107.50	974,991
2023-08-09	103.00	107.50	102.50	102.50	692,915
2023-08-08	107.50	103.00	103.00	103.00	2,398,621
2023-08-07	105.50	110.80	107.00	107.50	1,721,274
2023-08-04	100.50	107.00	107.00	107.00	1,709,237
2023-08-03	98.50	98.10	98.10	98.10	1,268,601
2023-08-02	94.00	99.00	94.00	98.50	1,018,009
2023-08-01	95.00	99.90	94.00	94.00	757,646
2023-07-31	93.00	95.00	94.00	94.00	1,645,915
2023-07-28	92.50	93.00	89.10	92.00	2,237,398
2023-07-27	96.50	96.00	92.50	92.50	1,153,251
2023-07-26	97.00	98.00	96.00	96.50	648,595
2023-07-25	97.00	97.90	97.90	97.90	1,525,448
2023-07-24	100.50	97.00	97.00	97.00	1,051,777
2023-07-21	100.50	100.50	98.00	100.50	633,177
2023-07-20	102.00	100.50	99.00	99.00	1,041,040
2023-07-19	100.50	102.00	100.50	101.50	985,492
2023-07-18	102.50	102.50	99.00	100.50	1,061,348
2023-07-17	103.00	104.00	101.00	101.50	579,960
2023-07-14	103.00	103.50	102.50	103.00	840,826
2023-07-13	103.00	103.50	101.50	101.50	317,064
2023-07-12	104.00	105.00	102.50	103.50	517,052
2023-07-11	105.50	105.50	103.50	103.50	481,354
2023-07-10	105.50	105.50	103.50	105.50	408,289
2023-07-07	104.00	108.00	104.00	105.50	623,500
2023-07-06	103.00	104.00	101.50	104.00	619,276
2023-07-05	104.00	108.00	103.00	103.00	623,773
2023-07-04	104.00	105.50	103.50	104.00	357,090
2023-07-03	107.50	106.50	104.00	104.00	843,754
2023-06-30	108.00	109.20	104.00	107.50	845,198
2023-06-29	107.00	110.00	106.50	108.00	725,940
2023-06-28	118.00	120.00	110.00	110.00	3,440,356
2023-06-27	122.00	125.50	117.60	118.00	1,135,175
2023-06-26	122.00	124.00	123.00	123.00	997,947
2023-06-23	117.00	124.50	117.00	122.00	2,202,893
2023-06-22	115.50	117.60	115.50	117.60	1,540,120
2023-06-21	112.50	118.00	110.50	115.50	3,572,325
2023-06-20	106.50	107.00	105.50	105.50	516,938
2023-06-19	102.50	106.00	106.00	106.00	2,033,463
2023-06-16	102.00	104.00	99.00	99.00	1,086,846
2023-06-15	103.00	103.00	102.00	102.00	1,469,137
2023-06-14	104.00	104.00	100.00	103.00	1,834,738
2023-06-13	105.00	107.50	104.00	104.50	1,042,882
2023-06-12	109.00	110.50	106.00	107.50	860,588
2023-06-09	111.50	112.00	109.00	109.00	419,420
2023-06-08	110.50	112.00	109.50	111.50	576,517
2023-06-07	110.00	111.50	110.00	110.50	517,112
2023-06-06	110.50	110.00	110.00	110.00	1,063,682
2023-06-05	108.50	114.50	110.80	111.00	1,253,104
2023-06-02	106.00	108.00	104.00	108.00	668,561
2023-06-01	108.50	107.50	103.50	104.00	1,238,887
2023-05-31	105.50	108.00	106.00	108.00	899,672
2023-05-30	106.00	108.00	105.60	105.60	629,459
2023-05-29	108.00	108.00	108.00	108.00	0
2023-05-26	108.50	108.00	108.00	108.00	597,065
2023-05-25	107.50	110.00	108.00	108.50	578,189
2023-05-24	109.50	109.50	107.00	107.00	430,033
2023-05-23	112.00	112.00	108.50	109.50	691,010
2023-05-22	112.00	113.00	112.00	112.00	306,884
2023-05-19	107.50	112.50	107.50	112.00	883,931
2023-05-18	108.00	108.00	105.60	108.00	1,184,501
2023-05-17	110.00	110.00	106.00	107.00	1,363,634
2023-05-16	114.00	109.00	109.00	109.00	958,215
2023-05-15	113.00	114.80	109.50	114.80	1,131,304
2023-05-12	116.00	116.00	111.50	113.50	1,465,319
2023-05-11	111.00	115.00	113.20	115.00	1,206,508
2023-05-10	113.50	114.50	110.00	110.00	1,643,239
2023-05-09	116.00	113.80	112.00	112.00	1,454,945
2023-05-08	116.00	116.00	116.00	116.00	0
2023-05-05	114.50	122.40	113.00	116.00	1,391,692
2023-05-04	115.00	116.00	113.00	114.00	1,568,018
2023-05-03	118.50	120.00	114.50	116.00	1,431,541
2023-05-02	122.50	120.00	119.00	119.00	828,077
2023-05-01	123.00	123.00	123.00	123.00	0
2023-04-28	125.50	125.50	123.00	123.00	1,414,481
2023-04-27	127.50	126.00	123.00	126.00	1,103,518
2023-04-26	128.50	127.00	123.50	125.80	989,713
2023-04-25	133.00	127.20	127.20	127.20	1,469,827
2023-04-24	132.00	133.00	127.50	130.50	1,492,569
2023-04-21	130.50	134.00	128.00	132.50	1,300,809
2023-04-20	129.00	132.00	129.00	131.50	849,444
2023-04-19	129.50	129.00	129.00	129.00	1,261,239
2023-04-18	135.50	131.50	127.00	129.50	1,890,442
2023-04-17	143.50	138.20	138.20	138.20	2,111,169
2023-04-14	133.00	142.50	138.00	139.00	1,894,577
2023-04-13	135.00	131.00	131.00	131.00	790,014
2023-04-12	135.00	135.00	135.00	135.00	1,099,751
2023-04-11	132.50	137.00	134.50	135.00	2,294,517
2023-04-10	132.50	132.50	132.50	132.50	0
2023-04-07	132.50	132.50	132.50	132.50	0
2023-04-06	124.50	132.50	128.50	132.50	3,834,020
2023-04-05	117.50	122.00	122.00	122.00	2,489,261
2023-04-04	116.50	118.50	116.00	116.00	879,343
2023-04-03	112.50	119.50	112.80	117.00	1,302,725
2023-03-31	113.50	116.00	111.00	111.00	817,569
2023-03-30	110.50	118.50	109.00	113.50	1,350,063
2023-03-29	114.50	109.00	109.00	109.00	615,293
2023-03-28	118.00	120.50	114.50	114.50	492,401
2023-03-27	114.50	118.00	118.00	118.00	1,383,662
2023-03-24	111.00	116.50	108.50	113.50	1,594,956
2023-03-23	117.50	112.50	112.50	112.50	1,440,582
2023-03-22	120.00	120.50	118.50	118.50	1,108,503
2023-03-21	120.00	120.00	115.50	120.00	1,655,162
2023-03-20	128.50	122.50	120.00	120.00	2,018,654
2023-03-17	130.50	131.00	129.80	129.80	1,008,475
2023-03-16	127.00	130.50	127.50	130.50	731,059
2023-03-15	131.00	133.00	126.50	128.00	1,750,676
2023-03-14	134.00	134.00	131.00	131.00	609,834
2023-03-13	136.50	139.00	131.50	134.00	1,175,361
2023-03-10	131.50	142.00	134.50	137.50	1,711,188
2023-03-09	127.50	136.00	127.50	133.00	1,554,159
2023-03-08	126.50	128.50	122.50	128.50	1,706,324
2023-03-07	124.50	126.00	126.00	126.00	1,387,824
2023-03-06	135.00	127.80	122.00	127.80	4,199,659
2023-03-03	138.50	135.40	135.40	135.40	1,505,133
2023-03-02	135.00	143.00	134.00	138.50	1,756,437
2023-03-01	141.50	137.00	137.00	137.00	2,793,706
2023-02-28	145.00	143.00	139.30	143.00	4,961,363
2023-02-27	161.00	145.80	145.00	145.00	4,630,989
2023-02-24	159.50	169.50	159.50	161.00	1,234,556
2023-02-23	165.50	161.00	161.00	161.00	2,405,597
2023-02-22	162.50	169.00	157.50	163.50	2,213,770
2023-02-21	169.00	167.50	161.00	161.00	1,446,780
2023-02-20	168.00	168.40	168.40	168.40	1,075,444
2023-02-17	168.00	170.00	168.00	168.00	1,130,741
2023-02-16	167.00	169.00	166.50	168.00	819,053
2023-02-15	163.50	172.00	166.50	167.00	834,243
2023-02-14	159.00	166.00	158.00	166.00	1,191,366
2023-02-13	169.50	169.00	157.20	157.20	4,254,469
2023-02-10	180.50	180.50	167.00	170.00	4,296,794
2023-02-09	185.00	185.00	176.00	185.00	2,357,226
2023-02-08	181.50	187.50	183.00	185.00	2,659,481
2023-02-07	171.50	183.00	178.50	183.00	3,822,692
2023-02-06	161.50	172.00	168.60	172.00	4,078,122
2023-02-03	158.00	164.00	161.10	161.10	1,694,949
2023-02-02	154.00	160.50	154.00	158.50	2,090,528
2023-02-01	146.50	155.50	145.50	154.00	3,027,412
2023-01-31	150.00	142.70	142.70	142.70	1,050,862
2023-01-30	144.50	153.00	153.00	153.00	1,847,370
2023-01-27	147.50	145.50	144.00	144.00	2,966,790
2023-01-26	152.00	148.00	148.00	148.00	1,209,314
2023-01-25	157.00	153.40	153.40	153.40	1,685,536
2023-01-24	158.00	161.00	157.00	158.00	1,003,804
2023-01-23	154.00	160.80	160.80	160.80	1,871,906
2023-01-20	154.00	156.00	154.00	155.00	1,960,619
2023-01-19	160.00	157.50	156.50	156.50	3,103,246
2023-01-18	158.00	165.50	161.50	161.50	5,284,538
2023-01-17	150.00	162.90	154.80	154.80	11,627,509
2023-01-16	131.50	139.50	130.50	138.00	1,862,619
2023-01-13	130.00	134.10	134.10	134.10	1,843,303
2023-01-12	127.00	130.50	124.50	130.00	1,310,849
2023-01-11	123.50	127.60	127.60	127.60	1,712,452
2023-01-10	129.00	123.00	123.00	123.00	859,502
2023-01-09	123.50	131.00	126.00	128.50	1,624,271
2023-01-06	125.00	126.50	122.50	126.00	1,340,976
2023-01-05	127.00	127.50	125.00	125.50	1,722,587
2023-01-04	121.50	127.00	122.10	127.00	3,696,437
2023-01-03	110.00	123.00	110.00	121.50	2,787,125
2023-01-02	115.00	115.00	115.00	115.00	0
2022-12-30	112.50	115.00	112.00	115.00	613,805
2022-12-29	108.00	113.50	108.00	112.50	595,787
2022-12-28	111.50	111.50	107.25	108.00	482,960
2022-12-27	112.60	112.60	112.60	112.60	0
2022-12-26	112.60	112.60	112.60	112.60	0
2022-12-23	111.00	112.60	111.00	112.60	254,118
2022-12-22	111.50	112.60	111.00	111.00	559,882
2022-12-21	110.50	112.50	110.80	111.50	706,694
2022-12-20	109.00	115.00	110.50	110.50	1,935,720
2022-12-19	104.00	112.40	107.90	112.40	2,018,236
2022-12-16	102.00	104.10	101.90	104.10	1,006,642
2022-12-15	104.00	103.50	102.00	102.00	815,173
2022-12-14	108.00	104.70	102.50	104.50	1,481,529
2022-12-13	109.00	109.50	107.50	108.00	697,097
2022-12-12	107.50	109.00	105.00	109.00	489,715
2022-12-09	105.50	108.00	108.00	108.00	841,081
2022-12-08	103.00	107.70	101.00	107.00	1,178,237
2022-12-07	106.00	104.50	104.50	104.50	493,974
2022-12-06	107.00	107.00	103.50	106.50	645,677
2022-12-05	106.50	107.00	104.50	107.00	1,163,649
2022-12-02	105.00	109.50	107.00	107.00	1,433,051
2022-12-01	103.50	108.00	106.40	106.40	8,134,167
2022-11-30	117.50	112.50	102.00	102.00	20,538,583
2022-11-29	121.00	123.80	116.90	116.90	1,990,376
2022-11-28	113.50	120.00	111.00	120.00	930,404
2022-11-25	111.00	110.00	110.00	110.00	654,459
2022-11-24	111.00	112.40	112.40	112.40	490,235
2022-11-23	109.00	113.00	111.00	111.00	767,229
2022-11-22	110.00	110.60	110.60	110.60	945,281
2022-11-21	113.50	115.00	112.00	112.00	1,342,505
2022-11-18	112.00	117.00	117.00	117.00	906,553
2022-11-17	115.00	113.00	113.00	113.00	1,492,380
2022-11-16	122.00	116.00	116.00	116.00	1,815,823
2022-11-15	118.00	127.50	119.50	122.50	2,832,082
2022-11-14	108.50	117.00	117.00	117.00	2,784,037
2022-11-11	120.50	116.00	109.00	109.00	3,490,658
2022-11-10	124.00	121.00	117.00	117.00	1,375,808
2022-11-09	127.50	123.40	123.40	123.40	900,805
2022-11-08	128.00	127.20	127.20	127.20	935,290
2022-11-07	133.00	132.00	128.10	128.10	1,407,665
2022-11-04	128.00	132.00	132.00	132.00	2,110,586
2022-11-03	127.50	128.00	128.00	128.00	633,854
2022-11-02	124.00	130.00	130.00	130.00	1,288,105
2022-11-01	125.00	124.00	124.00	124.00	2,144,712
2022-10-31	119.00	131.00	126.00	126.00	6,086,401
2022-10-28	111.00	121.90	118.00	121.90	2,321,775
2022-10-27	106.50	112.00	110.00	112.00	1,067,390
2022-10-26	102.50	109.00	105.00	106.00	1,290,415
2022-10-25	101.50	102.00	102.00	102.00	504,809
2022-10-24	101.00	102.00	101.00	101.50	1,497,914
2022-10-21	103.50	101.50	101.00	101.50	948,874
2022-10-20	100.50	105.00	102.00	102.00	2,404,874
2022-10-19	98.50	102.50	97.00	100.50	2,748,269
2022-10-18	100.50	99.50	99.00	99.00	5,052,893
2022-10-17	106.50	105.00	99.00	99.00	1,679,433
2022-10-14	104.50	107.00	107.00	107.00	1,098,848
2022-10-13	100.00	106.00	101.00	106.00	1,512,771
2022-10-12	102.00	103.00	100.00	100.00	1,051,333
2022-10-11	99.00	103.00	98.00	103.00	1,719,022
2022-10-10	103.00	98.00	98.00	98.00	1,177,934
2022-10-07	102.50	105.50	105.50	105.50	516,381
2022-10-06	103.50	104.50	102.00	102.50	553,520
2022-10-05	103.00	106.40	106.40	106.40	774,164
2022-10-04	105.00	105.50	103.40	103.40	821,297
2022-10-03	106.50	106.00	102.90	102.90	457,265
2022-09-30	109.50	106.20	106.20	106.20	498,203
2022-09-29	112.00	113.00	108.00	110.00	1,312,415
2022-09-28	105.50	110.00	107.00	110.00	2,484,587
2022-09-27	102.00	106.50	103.00	103.00	558,084
2022-09-26	101.00	104.00	102.00	102.00	996,745
2022-09-23	102.50	103.50	99.00	101.00	1,191,922
2022-09-22	102.50	109.50	100.00	100.00	1,211,017
2022-09-21	106.00	109.10	100.00	100.00	817,887
2022-09-20	111.50	106.00	106.00	106.00	731,889
2022-09-19	114.00	114.00	114.00	114.00	0
2022-09-16	113.50	114.00	114.00	114.00	381,426
2022-09-15	106.50	115.00	112.00	115.00	937,061
2022-09-14	111.50	107.00	107.00	107.00	1,597,766
2022-09-13	114.50	112.00	112.00	112.00	400,028
2022-09-12	113.50	117.00	117.00	117.00	406,136
2022-09-09	116.00	115.00	115.00	115.00	667,754
2022-09-08	113.50	115.00	115.00	115.00	940,325
2022-09-07	112.00	115.00	109.50	113.50	1,572,682
2022-09-06	116.00	127.00	127.00	127.00	2,507,025
2022-09-05	121.50	118.50	117.00	117.00	1,603,463
2022-09-02	125.00	125.00	117.00	117.00	1,861,364
2022-09-01	128.50	131.50	126.00	126.00	1,863,419
2022-08-31	131.50	125.60	125.60	125.60	1,679,298
2022-08-30	134.50	140.00	135.00	135.00	1,117,731
2022-08-29	137.20	137.20	137.20	137.20	0
2022-08-26	136.00	140.00	134.50	137.20	1,386,779
2022-08-25	124.00	137.20	133.50	137.20	2,651,335
2022-08-24	116.00	126.80	119.00	126.80	1,817,223
2022-08-23	116.50	116.00	115.30	116.00	384,054
2022-08-22	115.50	118.50	115.50	116.50	581,619
2022-08-19	116.00	117.20	117.20	117.20	485,414
2022-08-18	117.00	117.80	117.80	117.80	300,261
2022-08-17	113.00	116.50	116.50	116.50	823,410
2022-08-16	111.00	115.20	115.20	115.20	723,821
2022-08-15	111.00	113.60	113.00	113.00	628,630
2022-08-12	112.00	113.50	113.50	113.50	412,582
2022-08-11	113.00	112.00	112.00	112.00	504,459
2022-08-10	115.00	115.00	111.00	113.00	530,960
2022-08-09	115.00	116.00	116.00	116.00	364,403
2022-08-08	111.00	114.40	114.00	114.40	801,632
2022-08-05	114.50	112.50	111.00	111.00	863,151
2022-08-04	119.00	114.50	114.50	114.50	933,013
2022-08-03	117.50	119.00	119.00	119.00	1,339,434
2022-08-02	112.00	121.00	120.00	120.00	3,059,697
2022-08-01	108.00	111.20	111.20	111.20	997,215
2022-07-29	109.00	110.00	110.00	110.00	653,999
2022-07-28	109.00	110.00	110.00	110.00	443,440
2022-07-27	106.00	110.00	106.00	109.50	483,429
2022-07-26	108.00	108.50	107.00	107.00	416,345
2022-07-25	108.00	110.50	108.00	108.00	456,333
2022-07-22	109.50	109.00	109.00	109.00	379,347
2022-07-21	110.50	111.00	111.00	111.00	522,533
2022-07-20	108.00	114.10	114.10	114.10	363,439
2022-07-19	108.00	108.70	108.70	108.70	421,153
2022-07-18	108.00	107.00	107.00	107.00	474,527
2022-07-15	112.00	110.00	110.00	110.00	562,051
2022-07-14	107.50	111.50	111.50	111.50	706,925
2022-07-13	102.00	110.00	110.00	110.00	963,135
2022-07-12	99.00	101.00	101.00	101.00	915,678
2022-07-11	99.00	101.00	97.00	99.00	343,689
2022-07-08	99.00	101.90	101.90	101.90	347,735
2022-07-07	99.00	101.70	101.70	101.70	685,911
2022-07-06	98.50	101.70	101.70	101.70	538,763
2022-07-05	98.00	101.70	101.70	101.70	1,890,039
2022-07-04	103.00	102.10	98.75	98.75	687,933
2022-07-01	107.00	105.00	105.00	105.00	435,402
2022-06-30	112.00	108.50	103.00	108.50	1,160,031
2022-06-29	101.50	112.50	109.00	109.00	3,353,235
2022-06-28	98.00	100.00	100.00	100.00	535,513
2022-06-27	99.50	101.00	97.60	101.00	1,127,958
2022-06-24	95.50	101.80	101.80	101.80	1,520,743
2022-06-23	109.00	111.00	91.00	97.00	1,768,903
2022-06-22	102.00	109.00	109.00	109.00	1,297,858
2022-06-21	104.50	104.50	101.50	103.50	622,166
2022-06-20	96.50	104.50	96.00	104.50	1,026,139
2022-06-17	103.50	97.50	97.50	97.50	2,713,495
2022-06-16	118.00	102.50	102.50	102.50	2,505,603
2022-06-15	118.50	116.00	116.00	116.00	962,515
2022-06-14	124.00	117.00	117.00	117.00	1,060,543
2022-06-13	128.00	128.00	122.50	128.00	1,054,911
2022-06-10	126.00	127.80	127.80	127.80	1,738,394
2022-06-09	123.00	131.00	127.00	127.00	1,258,969
2022-06-08	123.50	123.00	123.00	123.00	557,756
2022-06-07	124.50	127.00	122.00	127.00	553,501
2022-06-06	125.50	124.00	123.00	124.00	683,999
2022-06-03	128.60	128.60	128.60	128.60	0
2022-06-02	128.60	128.60	128.60	128.60	0
2022-06-01	124.00	128.60	128.60	128.60	1,745,426
2022-05-31	125.50	125.50	121.20	121.20	1,367,163
2022-05-30	125.00	127.00	127.00	127.00	2,264,409
2022-05-27	110.50	126.40	118.40	126.40	2,820,203
2022-05-26	112.00	111.00	111.00	111.00	971,861
2022-05-25	110.00	111.00	111.00	111.00	1,153,643
2022-05-24	109.50	111.00	105.00	105.00	897,135
2022-05-23	109.00	112.50	109.00	109.50	785,396
2022-05-20	103.00	115.00	110.00	110.00	1,716,847
2022-05-19	109.00	109.00	102.00	103.00	826,999
2022-05-18	110.00	110.00	107.00	109.00	355,302
2022-05-17	111.50	110.60	108.00	110.60	820,206
2022-05-16	114.50	114.00	111.00	111.00	1,358,491
2022-05-13	114.00	117.00	117.00	117.00	985,756
2022-05-12	122.00	122.00	113.50	114.00	985,432
2022-05-11	117.50	124.50	122.00	122.00	1,615,483
2022-05-10	114.00	119.00	116.00	116.00	1,477,869
2022-05-09	105.00	114.40	114.40	114.40	2,013,249
2022-05-06	109.00	109.00	104.00	106.50	1,504,873
2022-05-05	113.00	112.80	110.00	110.00	1,171,787
2022-05-04	113.00	113.20	108.00	113.20	1,623,666
2022-05-03	122.50	117.10	113.00	113.00	1,221,846
2022-05-02	122.10	122.10	122.10	122.10	0
2022-04-29	117.00	126.50	122.10	122.10	2,186,681
2022-04-28	118.00	117.00	112.00	117.00	2,254,922
2022-04-27	133.50	119.00	119.00	119.00	2,619,498
2022-04-26	138.00	135.50	132.00	132.00	1,929,658
2022-04-25	140.50	142.70	138.60	138.60	1,422,686
2022-04-22	134.10	142.50	131.50	142.50	3,036,132
2022-04-21	134.50	136.00	130.60	136.00	1,977,696
2022-04-20	133.50	136.50	136.50	136.50	1,973,441
2022-04-19	125.50	133.50	130.00	133.50	3,933,527
2022-04-18	126.90	126.90	126.90	126.90	0
2022-04-15	126.90	126.90	126.90	126.90	0
2022-04-14	113.50	126.90	120.90	126.90	5,258,568
2022-04-13	115.00	118.00	107.50	114.00	2,765,121
2022-04-12	113.50	112.00	105.70	112.00	4,372,903
2022-04-11	100.00	112.00	112.00	112.00	8,123,807
2022-04-08	97.50	99.60	96.95	99.60	8,286,691
2022-04-07	67.50	89.50	67.50	89.00	4,580,900
2022-04-06	62.50	69.00	69.00	69.00	5,705,110
2022-04-05	70.00	70.50	63.25	64.00	2,486,787
2022-04-04	72.50	72.00	68.70	68.70	1,116,643
2022-04-01	74.00	73.50	73.50	73.50	2,858,234
2022-03-31	71.00	74.00	74.00	74.00	3,878,361
2022-03-30	55.00	76.50	60.00	70.50	6,299,332
2022-03-29	51.00	56.50	50.50	55.00	1,467,250
2022-03-28	53.50	50.00	50.00	50.00	830,079
2022-03-25	54.50	53.00	53.00	53.00	319,140
2022-03-24	55.00	55.00	54.50	54.50	162,167
2022-03-23	54.00	56.60	56.60	56.60	537,518
2022-03-22	53.50	57.00	53.50	54.00	784,338
2022-03-21	53.00	55.00	52.00	53.00	674,300
2022-03-18	56.00	56.00	52.50	53.00	495,455
2022-03-17	56.25	56.00	56.00	56.00	482,786
2022-03-16	57.00	58.00	58.00	58.00	1,786,557
2022-03-15	51.00	55.05	55.05	55.05	3,400,884
2022-03-14	46.00	55.50	46.00	51.00	2,164,970
2022-03-11	44.00	48.00	47.00	47.00	1,654,194
2022-03-10	42.00	44.00	42.00	44.00	625,471
2022-03-09	43.00	41.50	41.50	41.50	898,768
2022-03-08	44.50	44.50	40.50	41.50	1,218,046
2022-03-07	42.50	50.00	39.00	44.50	2,181,626
2022-03-04	41.00	42.00	42.00	42.00	2,539,654
2022-03-03	43.00	41.40	41.40	41.40	1,987,615
2022-03-02	47.00	44.00	44.00	44.00	1,376,862
2022-03-01	49.50	48.80	45.50	47.00	2,131,122
2022-02-28	49.50	50.50	50.50	50.50	886,433
2022-02-25	50.00	52.50	52.50	52.50	475,147
2022-02-24	47.70	53.00	53.00	53.00	1,576,016
2022-02-23	48.00	53.50	48.50	49.00	1,879,192
2022-02-22	47.00	48.00	48.00	48.00	2,638,976
2022-02-21	52.00	48.80	48.10	48.10	2,611,464
2022-02-18	56.50	58.10	52.00	52.00	1,651,122
2022-02-17	59.50	58.50	56.50	57.00	916,227
2022-02-16	58.50	60.50	60.50	60.50	2,803,014
2022-02-15	51.00	64.00	46.00	60.50	7,568,333
2022-02-14	60.50	60.50	51.00	51.00	5,199,438
2022-02-11	63.00	62.50	59.00	61.00	3,765,460
2022-02-10	68.00	65.00	62.50	64.00	3,628,924
2022-02-09	66.50	71.00	68.50	68.50	1,998,368
2022-02-08	73.00	69.00	67.00	74.50	6,079,752
2022-02-07	84.00	85.50	73.50	74.50	2,106,526
2022-02-04	92.50	95.25	95.25	95.25	1,736,018
2022-02-03	87.50	95.50	87.50	92.50	5,949,740
2022-02-02	79.50	82.35	82.35	82.35	1,780,544
2022-02-01	85.50	81.00	80.00	80.00	1,618,628
2022-01-31	95.00	85.20	85.20	85.20	1,946,450
2022-01-28	92.50	95.90	95.90	95.90	4,952,475
2022-01-27	78.00	90.50	76.00	90.50	1,772,352
2022-01-26	79.50	81.50	81.50	81.50	964,214
2022-01-25	73.00	78.50	73.00	78.50	1,233,084
2022-01-24	77.00	73.00	73.00	73.00	1,677,197
2022-01-21	76.00	77.50	73.00	77.50	1,339,014
2022-01-20	78.00	76.00	75.00	76.00	1,006,270
2022-01-19	83.50	83.50	77.50	78.00	1,381,119
2022-01-18	76.00	84.50	75.50	83.50	3,298,437
2022-01-17	75.50	73.00	73.00	73.00	1,707,209
2022-01-14	80.00	77.00	74.00	77.00	1,333,912
2022-01-13	81.50	83.00	79.00	80.00	1,452,942
2022-01-12	76.50	84.65	83.50	83.50	3,209,767
2022-01-11	76.50	77.50	67.25	75.00	10,719,477
2022-01-10	94.00	94.00	77.00	77.00	13,096,017
2022-01-07	114.50	116.00	116.00	116.00	1,494,222
2022-01-06	114.00	115.60	115.60	115.60	848,853
2022-01-05	115.50	115.60	115.60	115.60	616,290
2022-01-04	132.70	132.70	115.00	119.00	2,005,620
2022-01-03	126.40	126.40	126.40	126.40	0
2021-12-31	124.50	126.40	126.40	126.40	269,741
2021-12-30	125.50	126.00	126.00	126.00	717,589
2021-12-29	122.50	128.00	128.00	128.00	1,058,932
2021-12-28	125.00	125.00	125.00	125.00	0
2021-12-27	125.00	125.00	125.00	125.00	0
2021-12-24	123.50	126.50	125.00	125.00	992,842
2021-12-23	124.00	127.50	110.00	123.50	2,397,035
2021-12-22	115.50	128.00	123.80	123.80	10,993,050
2021-12-21	104.00	105.90	101.10	105.90	2,013,750
2021-12-20	108.50	108.00	104.80	104.80	1,515,078
2021-12-17	107.00	110.00	107.00	107.00	741,700
2021-12-16	108.50	112.00	106.50	112.00	896,625
2021-12-15	116.50	114.00	114.00	114.00	1,817,755
2021-12-14	119.00	109.00	109.00	109.00	1,426,835
2021-12-13	114.00	123.00	113.00	119.00	3,694,200
2021-12-10	120.00	120.00	114.00	114.00	1,215,321
2021-12-09	111.50	122.00	115.00	122.00	2,411,772
2021-12-08	109.50	111.00	111.00	111.00	915,886
2021-12-07	112.50	108.50	108.50	108.50	1,556,100
2021-12-06	119.00	114.00	112.90	112.90	1,291,133
2021-12-03	116.00	120.00	120.00	120.00	1,092,006
2021-12-02	118.00	118.00	118.00	118.00	1,086,978
2021-12-01	116.50	117.00	114.50	117.00	955,181
2021-11-30	123.00	122.00	115.80	115.80	1,463,678
2021-11-29	122.00	126.00	122.00	126.00	2,025,525
2021-11-26	119.50	120.50	118.00	120.00	1,941,087
2021-11-25	117.50	122.00	122.00	122.00	1,576,141
2021-11-24	114.00	118.00	118.00	118.00	1,098,494
2021-11-23	118.00	115.00	115.00	115.00	792,422
2021-11-22	125.00	123.00	117.00	123.00	872,663
2021-11-19	135.50	130.00	121.50	125.00	3,169,282
2021-11-18	117.00	130.00	118.00	130.00	4,354,246
2021-11-17	109.50	117.00	117.00	117.00	1,473,681
2021-11-16	105.50	109.50	107.00	109.50	867,750
2021-11-15	109.00	110.00	105.00	106.00	949,382
2021-11-12	106.50	109.00	104.50	109.00	1,022,785
2021-11-11	108.50	108.00	106.50	108.00	565,581
2021-11-10	109.50	109.00	109.00	109.00	485,060
2021-11-09	111.50	109.00	109.00	109.00	731,992
2021-11-08	106.00	113.00	113.00	113.00	1,197,761
2021-11-05	107.50	106.00	104.50	106.00	1,118,305
2021-11-04	110.00	110.00	105.00	107.00	1,395,612
2021-11-03	108.50	111.00	111.00	111.00	1,254,947
2021-11-02	111.00	111.50	107.50	110.00	5,578,478
2021-11-01	116.50	120.80	120.80	120.80	880,813
2021-10-29	118.00	117.00	117.00	117.00	652,219
2021-10-28	120.00	120.00	118.00	118.00	927,858
2021-10-27	119.50	123.00	119.40	119.40	855,860
2021-10-26	116.50	122.40	122.40	122.40	1,088,313
2021-10-25	120.50	118.40	118.40	118.40	594,202
2021-10-22	116.50	123.60	119.00	122.00	1,016,330
2021-10-21	125.50	132.20	132.20	132.20	1,544,492
2021-10-20	121.50	126.00	123.00	126.00	1,442,611
2021-10-19	120.50	121.00	121.00	121.00	962,112
2021-10-18	123.00	121.00	119.50	121.00	1,122,962
2021-10-15	121.50	123.70	123.70	123.70	1,487,291
2021-10-14	112.50	122.00	112.00	122.00	2,306,689
2021-10-13	107.00	112.00	112.00	112.00	905,693
2021-10-12	109.50	109.00	107.00	107.00	651,614
2021-10-11	113.00	111.00	111.00	111.00	836,967
2021-10-08	111.50	116.80	108.50	116.80	1,172,824
2021-10-07	113.50	112.00	112.00	112.00	691,236
2021-10-06	114.50	118.00	118.00	118.00	1,271,918
2021-10-05	116.50	118.00	117.00	117.00	908,678
2021-10-04	120.00	121.00	121.00	121.00	885,803
2021-10-01	116.00	122.00	122.00	122.00	1,999,748
2021-09-30	109.50	120.00	117.00	117.00	2,855,892
2021-09-29	117.50	118.60	118.60	118.60	1,927,510
2021-09-28	116.50	119.00	113.00	113.00	1,053,181
2021-09-27	120.00	122.00	122.00	122.00	687,068
2021-09-24	118.00	126.00	120.00	120.00	1,303,415
2021-09-23	129.00	119.00	119.00	119.00	1,299,059
2021-09-22	106.50	126.00	126.00	126.00	1,732,617
2021-09-21	110.00	112.00	106.80	106.80	1,930,884
2021-09-20	117.00	113.00	113.00	113.00	1,806,984
2021-09-17	117.50	118.00	118.00	118.00	894,558
2021-09-16	120.00	123.50	118.50	118.50	718,419
2021-09-15	116.50	123.50	114.00	121.50	1,879,680
2021-09-14	123.50	120.00	116.50	120.00	2,281,296
2021-09-13	130.50	130.00	126.00	126.00	1,109,795
2021-09-10	136.00	134.00	132.00	132.00	3,318,279
2021-09-09	139.00	138.00	134.50	136.00	1,501,475
2021-09-08	137.50	143.50	136.50	138.50	1,900,315
2021-09-07	140.50	138.00	138.00	138.00	1,917,130
2021-09-06	137.00	145.00	135.50	140.50	1,687,270
2021-09-03	133.00	137.00	133.00	136.50	2,325,276
2021-09-02	134.00	135.00	134.90	134.90	1,667,047
2021-09-01	128.00	134.00	124.50	134.00	4,530,522
2021-08-31	125.50	130.00	130.00	130.00	1,405,141
2021-08-30	122.00	122.00	122.00	122.00	0
2021-08-27	130.50	122.00	122.00	122.00	1,890,430
2021-08-26	141.00	132.00	132.00	132.00	2,009,887
2021-08-25	112.00	140.00	140.00	140.00	5,540,513
2021-08-24	115.00	112.00	109.00	112.00	2,352,000
2021-08-23	119.50	117.00	113.00	113.00	3,002,026
2021-08-20	106.00	120.00	115.00	120.00	5,433,902
2021-08-19	106.00	106.00	101.00	106.00	1,723,493
2021-08-18	105.00	106.00	106.00	106.00	2,101,611
2021-08-17	105.50	106.50	105.00	105.00	3,198,485
2021-08-16	118.00	110.00	105.50	110.00	3,489,371
2021-08-13	118.50	120.00	115.00	118.00	1,606,996
2021-08-12	125.50	119.00	119.00	119.00	5,843,460
2021-08-11	125.00	129.00	124.90	124.90	1,724,539
2021-08-10	125.00	126.00	123.00	123.00	621,655
2021-08-09	131.00	125.00	125.00	125.00	1,158,375
2021-08-06	128.50	130.50	130.50	130.50	1,241,119
2021-08-05	127.00	131.00	126.50	128.00	914,863
2021-08-04	130.00	128.00	128.00	128.00	1,210,325
2021-08-03	132.00	130.50	127.00	130.50	425,585
2021-08-02	130.50	129.00	129.00	129.00	1,080,252
2021-07-30	126.00	136.00	125.00	136.00	1,080,255
2021-07-29	128.50	123.00	123.00	123.00	1,130,176
2021-07-28	129.00	128.00	128.00	128.00	974,756
2021-07-27	134.00	129.00	129.00	129.00	900,596
2021-07-26	139.50	136.50	131.40	131.40	1,429,182
2021-07-23	128.00	140.00	140.00	140.00	1,999,884
2021-07-22	126.50	130.00	122.00	130.00	896,585
2021-07-21	127.50	127.50	125.00	125.00	1,460,720
2021-07-20	131.50	128.00	127.00	127.00	938,041
2021-07-19	130.50	139.50	128.00	131.50	1,699,975
2021-07-16	132.00	132.00	125.00	125.00	1,645,562
2021-07-15	133.50	137.00	137.00	137.00	1,633,204
2021-07-14	140.00	130.10	130.10	130.10	4,910,176
2021-07-13	126.50	135.50	127.00	135.50	7,228,109
2021-07-12	145.50	145.50	125.00	126.50	5,383,192
2021-07-09	151.50	149.00	145.00	145.00	3,190,351
2021-07-08	156.50	154.00	154.00	154.00	1,630,211
2021-07-07	153.50	160.00	153.00	160.00	6,594,094
2021-07-06	177.50	169.00	154.00	154.00	6,724,204
2021-07-05	181.00	178.00	174.00	178.00	1,215,708
2021-07-02	180.00	185.50	178.50	182.00	1,056,506
2021-07-01	178.50	185.40	170.50	185.40	1,888,938
2021-06-30	182.50	176.60	176.60	176.60	927,394
2021-06-29	180.00	184.50	182.00	182.00	2,883,455
2021-06-28	189.00	180.00	174.00	174.00	1,709,023
2021-06-25	186.00	197.00	190.10	190.10	3,179,589
2021-06-24	175.50	189.00	182.00	189.00	1,848,028
2021-06-23	165.00	185.50	175.00	175.00	5,310,275
2021-06-22	171.50	175.50	163.50	167.00	8,758,195
2021-06-21	217.50	202.50	177.00	182.00	15,545,805
2021-06-18	222.50	233.50	213.80	213.80	2,713,082
2021-06-17	214.00	234.50	214.00	225.00	2,724,518
2021-06-16	224.00	224.00	221.00	221.00	2,206,007
2021-06-15	235.00	226.00	224.00	226.00	2,720,955
2021-06-14	260.00	261.00	235.50	239.50	2,273,872
2021-06-11	219.50	259.00	250.00	259.00	5,566,553
2021-06-10	224.00	219.00	212.00	219.00	3,503,188
2021-06-09	236.50	234.00	223.00	223.00	3,288,584
2021-06-08	252.50	238.00	238.00	238.00	1,705,239
2021-06-07	257.00	252.00	246.00	252.00	2,290,243
2021-06-04	237.00	239.00	239.00	239.00	1,613,287
2021-06-03	239.00	235.00	235.00	235.00	1,652,787
2021-06-02	243.50	240.00	240.00	240.00	1,138,317
2021-06-01	237.50	241.00	241.00	241.00	1,811,703
2021-05-28	235.00	237.00	237.00	237.00	2,243,771
2021-05-27	251.50	244.00	244.00	244.00	2,631,924
2021-05-26	247.50	253.20	253.20	253.20	1,271,800
2021-05-25	247.50	249.60	239.00	249.60	2,852,918
2021-05-24	259.00	259.00	246.50	248.00	1,118,126
2021-05-21	263.50	262.50	259.00	259.00	819,394
2021-05-20	258.50	264.00	264.00	264.00	943,466
2021-05-19	268.50	258.00	258.00	258.00	1,374,900
2021-05-18	270.50	269.00	269.00	269.00	698,958
2021-05-17	270.00	270.00	270.00	270.00	785,898
2021-05-14	270.00	273.00	273.00	273.00	1,023,760
2021-05-13	270.50	268.00	268.00	268.00	1,105,546
2021-05-12	264.00	273.00	262.00	269.00	1,323,696
2021-05-11	278.50	273.00	265.00	265.00	1,595,772
2021-05-10	257.50	275.00	262.50	275.00	4,305,306
2021-05-07	245.00	262.00	240.00	262.00	2,048,047
2021-05-06	248.00	241.20	241.20	241.20	1,119,407
2021-05-05	256.50	248.00	248.00	248.00	1,262,638
2021-05-04	263.00	256.00	256.00	256.00	1,971,894
2021-04-30	250.00	266.00	248.50	266.00	2,340,957
2021-04-29	256.50	257.60	257.60	257.60	2,977,439
2021-04-28	232.50	253.00	227.00	253.00	2,799,188
2021-04-27	240.00	235.00	230.50	235.00	1,752,905
2021-04-26	233.50	248.00	242.00	242.00	1,664,326
2021-04-23	246.50	242.00	233.00	233.00	2,844,810
2021-04-22	242.50	271.00	246.00	246.00	6,226,623
2021-04-21	246.00	259.00	245.50	256.00	3,447,105
2021-04-20	271.00	263.50	244.80	244.80	9,190,522
2021-04-19	247.00	240.50	234.00	234.00	1,991,369
2021-04-16	260.00	245.80	245.80	245.80	2,394,045
2021-04-15	237.00	257.00	257.00	257.00	3,897,385
2021-04-14	251.50	240.00	236.00	236.00	2,915,753
2021-04-13	262.50	252.00	252.00	252.00	2,481,873
2021-04-12	269.00	269.50	254.80	262.80	1,802,742
2021-04-09	262.00	276.00	266.00	266.00	4,506,781
2021-04-08	257.50	265.00	252.50	265.00	2,482,777
2021-04-07	260.00	260.00	252.00	260.00	2,438,441
2021-04-06	237.50	260.00	242.00	260.00	5,265,870
2021-04-01	218.00	251.00	233.00	233.00	3,989,750
2021-03-31	212.50	220.00	212.50	220.00	9,069,167
2021-03-30	215.00	216.00	205.00	216.00	3,891,913
2021-03-29	239.00	239.00	215.00	215.00	3,687,327
2021-03-26	246.00	248.50	235.00	235.00	4,488,976
2021-03-25	262.00	264.00	247.00	247.00	2,685,111
2021-03-24	260.00	269.00	244.00	266.50	2,340,623
2021-03-23	269.00	271.00	262.00	262.00	1,624,588
2021-03-22	267.50	272.00	272.00	272.00	1,420,777
2021-03-19	266.00	272.50	267.50	270.00	1,682,018
2021-03-18	258.50	267.00	267.00	267.00	2,372,198
2021-03-17	270.50	260.00	232.50	260.00	8,274,396
2021-03-16	273.00	280.00	268.00	275.00	3,874,306
2021-03-15	248.50	274.00	266.50	274.00	4,437,193
2021-03-12	244.00	252.00	247.50	250.00	2,785,321
2021-03-11	248.50	249.00	244.00	244.00	4,040,276
2021-03-10	221.00	250.00	229.50	250.00	6,417,584
2021-03-09	223.00	225.50	222.00	222.00	3,584,530
2021-03-08	210.00	217.00	207.50	217.00	5,238,853
2021-03-05	190.00	199.00	189.25	199.00	2,189,796
2021-03-04	188.50	197.50	187.00	197.50	1,179,161
2021-03-03	197.00	190.00	190.00	190.00	2,651,667
2021-03-02	194.50	198.00	192.50	198.00	2,859,312
2021-03-01	194.00	199.00	195.00	195.00	2,469,761
2021-02-26	188.00	200.50	195.00	195.00	2,955,318
2021-02-25	180.50	193.00	188.50	193.00	3,835,655
2021-02-24	183.00	187.50	178.00	179.00	4,494,033
2021-02-23	195.50	189.50	178.00	178.00	5,230,751
2021-02-22	196.00	210.00	194.00	198.00	12,516,329
2021-02-19	184.50	183.00	180.50	183.00	2,224,407
2021-02-18	196.00	198.50	186.00	186.00	4,489,438
2021-02-17	175.00	187.00	175.00	187.00	3,734,766
2021-02-16	167.00	185.50	167.00	176.00	9,045,971
2021-02-15	147.50	154.50	144.00	154.50	2,632,665
2021-02-12	140.50	150.50	146.00	148.50	3,386,578
2021-02-11	128.50	142.50	128.50	140.50	2,904,564
2021-02-10	132.00	130.00	130.00	130.00	1,906,073
2021-02-09	136.50	132.00	132.00	132.00	1,373,509
2021-02-08	132.50	144.50	132.50	136.50	5,116,071
2021-02-05	129.00	127.50	124.00	127.50	1,401,633
2021-02-04	129.00	129.50	126.00	129.00	881,701
2021-02-03	132.00	133.25	124.50	129.00	889,294
2021-02-02	123.50	131.00	131.00	131.00	1,795,106
2021-02-01	131.00	126.00	126.00	126.00	1,465,723
2021-01-29	129.50	126.50	123.00	123.00	1,615,554
2021-01-28	134.00	130.00	121.00	130.00	3,518,286
2021-01-27	145.00	136.00	127.00	136.00	3,585,784
2021-01-26	149.00	144.50	144.50	144.50	1,658,415
2021-01-25	151.50	151.00	144.00	149.00	2,058,101
2021-01-22	149.00	155.50	149.00	149.00	3,490,354
2021-01-21	138.50	146.00	135.50	146.00	2,883,601
2021-01-20	136.00	140.00	136.00	140.00	1,884,612
2021-01-19	124.50	136.00	122.50	136.00	2,015,884
2021-01-18	132.50	127.00	125.00	125.00	1,863,188
2021-01-15	129.50	133.50	127.00	132.00	1,824,205
2021-01-14	128.00	133.00	133.00	133.00	1,274,274
2021-01-13	127.50	129.00	129.00	129.00	1,435,769
2021-01-12	130.50	130.00	130.00	130.00	1,374,687
2021-01-11	134.00	130.00	126.50	130.00	2,139,277
2021-01-08	131.50	141.50	134.00	134.00	3,095,773
2021-01-07	136.50	144.00	144.00	144.00	2,245,469
2021-01-06	133.50	140.00	140.00	140.00	1,910,495
2021-01-05	123.50	136.00	130.00	136.00	3,464,998
2021-01-04	113.00	122.00	115.00	122.00	2,644,823
2020-12-31	111.50	114.00	111.00	114.00	663,592
2020-12-30	114.00	114.00	110.00	111.50	1,613,796
2020-12-29	118.50	117.00	111.50	114.00	2,540,017
2020-12-24	122.00	122.00	118.00	118.50	1,111,578
2020-12-23	116.50	122.00	118.50	122.00	2,541,260
2020-12-22	109.50	118.50	108.00	114.00	2,419,363
2020-12-21	117.00	110.00	110.00	110.00	2,121,866
2020-12-18	117.00	116.50	110.50	114.50	1,730,491
2020-12-17	115.50	116.00	113.00	116.00	856,481
2020-12-16	110.00	123.00	116.00	116.00	3,024,414
2020-12-15	105.50	111.50	105.50	110.00	1,871,942
2020-12-14	108.50	109.50	105.50	105.50	2,230,348
2020-12-11	112.50	107.00	107.00	107.00	2,281,599
2020-12-10	118.50	115.00	108.00	115.00	2,539,276
2020-12-09	122.50	122.00	115.50	122.00	2,156,085
2020-12-08	126.50	127.00	127.00	127.00	3,251,932
2020-12-07	127.00	128.50	123.00	123.00	2,127,225
2020-12-04	128.50	132.00	132.00	132.00	1,869,070
2020-12-03	122.50	129.00	122.00	129.00	2,834,850
2020-12-02	126.50	126.50	123.00	126.50	3,940,495
2020-12-01	116.00	128.00	121.00	128.00	4,140,133
2020-11-30	118.50	122.00	112.50	122.00	12,220,320
2020-11-27	117.00	119.00	116.50	117.00	2,838,069
2020-11-26	111.50	119.50	109.00	116.50	2,425,760
2020-11-25	112.50	112.00	112.00	112.00	2,916,927
2020-11-24	108.50	117.00	104.00	113.00	5,622,565
2020-11-23	140.50	116.50	109.00	109.00	14,957,064
2020-11-20	133.00	141.00	131.00	135.50	3,855,309
2020-11-19	137.00	139.50	133.00	133.00	8,755,310
2020-11-18	103.00	134.00	134.00	134.00	6,963,659
2020-11-17	107.50	104.00	104.00	104.00	3,871,904
2020-11-16	111.50	107.00	103.50	107.00	7,207,900
2020-11-13	108.50	111.50	106.00	111.50	7,213,220
2020-11-12	115.50	115.00	110.00	110.00	3,352,478
2020-11-11	113.50	115.00	109.00	115.00	7,268,600
2020-11-10	107.00	111.50	105.50	111.50	14,725,526
2020-11-09	171.00	119.00	110.00	110.00	20,038,917
2020-11-06	172.50	172.50	168.50	170.50	1,189,811
2020-11-05	172.50	175.00	171.00	175.00	1,508,901
2020-11-04	172.00	172.00	165.50	171.50	1,768,900
2020-11-03	175.00	173.00	173.00	173.00	3,285,006
2020-11-02	162.50	178.50	169.50	175.00	3,166,621
2020-10-30	167.00	167.00	162.00	162.50	2,369,648
2020-10-29	169.00	169.00	165.50	165.50	1,823,216
2020-10-28	180.00	173.50	170.00	170.00	4,605,803
2020-10-27	164.50	181.00	174.50	180.00	5,566,856
2020-10-26	177.00	177.00	165.00	165.00	3,581,583
2020-10-23	173.50	176.00	176.00	176.00	2,955,082
2020-10-22	180.00	179.00	167.00	176.00	7,881,879
2020-10-21	186.50	181.00	176.00	181.00	2,582,124
2020-10-20	192.00	195.00	186.00	186.00	2,926,449
2020-10-16	165.00	182.00	165.00	182.00	2,464,157
2020-10-15	168.00	172.00	163.00	165.00	1,838,386
2020-10-14	178.50	178.00	171.00	171.00	3,195,792
2020-10-13	182.00	182.00	177.50	179.00	1,629,040
2020-10-12	174.00	186.00	182.00	182.00	3,304,363
2020-10-09	181.50	178.00	176.00	176.00	2,585,159
2020-10-08	182.50	182.00	182.00	182.00	2,449,442
2020-10-07	184.50	185.00	177.50	183.50	3,386,733
2020-10-06	178.00	186.00	179.50	185.00	4,730,502
2020-10-05	170.00	180.50	165.00	177.00	5,386,058
2020-10-02	155.50	167.00	164.00	164.00	3,183,475
2020-10-01	153.00	158.00	153.00	158.00	1,965,909
2020-09-30	141.00	158.50	155.00	155.00	7,567,321
2020-09-29	148.50	145.00	140.00	140.00	7,124,637
2020-09-28	165.00	168.50	147.00	151.50	10,080,147
2020-09-25	156.50	170.00	155.50	166.00	3,030,383
2020-09-24	157.00	158.50	157.00	157.00	3,750,408
2020-09-23	160.00	154.00	154.00	154.00	2,457,482
2020-09-22	164.50	160.50	157.00	160.00	3,010,275
2020-09-21	174.50	174.50	162.00	164.50	3,012,646
2020-09-18	173.00	175.50	174.00	174.50	2,253,464
2020-09-17	177.00	177.00	170.50	173.50	1,673,520
2020-09-16	176.50	178.50	173.50	177.00	2,230,488
2020-09-15	177.50	183.00	177.50	177.50	3,092,342
2020-09-14	180.00	182.50	173.00	182.50	2,702,798
2020-09-11	178.00	180.00	180.00	180.00	3,170,110
2020-09-10	167.00	180.00	175.00	167.00	4,011,978
2020-09-09	160.50	169.50	161.00	167.00	2,297,999
2020-09-08	167.50	165.00	161.00	160.50	1,719,105
2020-09-07	167.00	176.00	166.00	169.00	3,468,245
2020-09-04	164.50	165.00	165.00	164.00	1,281,647
2020-09-03	157.00	171.00	167.00	165.50	3,616,172
2020-09-02	162.50	161.00	156.00	157.00	2,514,162
2020-09-01	165.50	158.00	156.50	156.50	2,144,403
2020-08-28	161.50	173.00	158.50	165.50	2,099,760
2020-08-27	172.50	161.00	161.00	163.00	3,755,841
2020-08-26	168.50	176.50	172.00	176.00	3,336,923
2020-08-25	178.00	170.50	163.75	167.50	3,746,951
2020-08-24	191.50	180.00	180.00	180.50	3,071,066
2020-08-21	178.00	198.50	178.00	191.50	3,948,985
2020-08-20	169.50	187.00	173.00	182.50	4,008,173
2020-08-19	148.50	174.00	147.00	170.50	6,736,636
2020-08-18	147.00	148.50	146.00	147.50	2,497,138
2020-08-17	144.50	145.00	145.00	144.50	1,985,525
2020-08-14	147.50	150.00	143.00	149.00	1,614,349
2020-08-13	148.00	150.00	146.00	147.00	1,275,038
2020-08-12	143.50	148.00	148.00	147.50	1,890,235
2020-08-11	139.50	145.00	141.00	143.50	1,953,735
2020-08-10	139.00	144.00	137.50	139.50	2,056,703
2020-08-07	146.00	143.00	138.00	139.00	2,795,978
2020-08-06	136.50	134.00	134.00	135.00	5,658,221
2020-08-05	131.00	131.50	126.00	128.50	1,742,491
2020-08-04	128.50	133.50	133.50	131.00	2,802,210
2020-08-03	149.00	143.00	129.25	129.50	7,071,795
2020-07-31	149.00	149.00	141.00	149.00	1,460,134
2020-07-30	145.00	149.50	141.00	145.50	1,666,249
2020-07-29	150.00	153.50	144.50	145.50	3,872,058
2020-07-28	149.50	151.00	141.50	149.50	2,056,925
2020-07-27	137.50	149.50	141.50	148.00	4,291,028
2020-07-24	130.50	142.50	129.00	139.00	2,002,292
2020-07-23	130.00	132.00	132.00	130.50	2,028,392
2020-07-22	150.00	153.50	130.00	130.00	5,495,615
2020-07-21	138.00	142.50	135.50	143.50	2,435,144
2020-07-20	132.50	136.00	133.00	131.00	3,873,416
2020-07-17	118.50	131.00	131.00	131.00	3,855,739
2020-07-16	120.00	120.00	116.50	118.50	1,096,700
2020-07-15	120.00	120.00	116.50	120.00	1,311,569
2020-07-14	114.00	125.50	116.50	120.00	2,730,981
2020-07-13	121.50	118.00	113.50	114.00	2,264,966
2020-07-10	118.50	127.00	113.50	119.50	2,536,822
2020-07-09	127.00	119.00	119.00	118.50	2,988,672
2020-07-08	136.00	136.00	126.50	128.00	2,198,807
2020-07-07	138.50	138.50	131.00	136.00	2,129,095
2020-07-06	132.00	139.00	131.00	139.00	3,532,722
2020-07-03	117.00	131.00	117.00	131.00	2,489,319
2020-07-02	111.00	120.50	110.50	119.00	1,697,957
2020-07-01	115.50	114.00	114.00	112.00	1,908,778
2020-06-30	116.50	116.50	110.50	116.00	3,247,644
2020-06-29	126.00	126.00	109.50	125.50	3,879,860
2020-06-26	132.50	127.50	124.00	133.00	2,279,071
2020-06-25	139.50	139.50	131.00	139.00	1,991,243
2020-06-24	150.00	152.50	137.00	139.00	6,289,080
2020-06-23	137.00	141.00	141.00	139.00	3,312,731
2020-06-22	132.50	139.00	134.00	137.00	2,708,767
2020-06-19	133.50	133.00	126.00	134.50	3,853,721
2020-06-18	131.00	141.50	130.00	134.50	9,299,387
2020-06-17	109.50	125.00	111.00	110.00	8,451,603
2020-06-16	98.00	110.00	99.50	103.50	10,620,337
2020-06-15	125.50	101.00	101.00	103.50	13,619,756
2020-06-12	131.50	130.00	124.25	127.00	7,532,504
2020-06-11	145.50	150.00	129.00	131.25	7,255,091
2020-06-10	141.50	149.50	139.50	144.50	6,424,398
2020-06-09	147.00	149.00	129.00	141.50	10,270,243
2020-06-08	156.50	151.50	144.00	142.50	6,827,366
2020-06-05	148.00	165.00	157.00	156.50	6,078,195
2020-06-04	130.00	150.00	125.50	148.50	12,426,201
2020-06-03	153.50	147.50	129.00	145.00	17,514,324
2020-06-02	177.00	169.00	156.50	156.50	9,419,324
2020-06-01	181.00	177.50	171.50	177.50	3,638,025
2020-05-29	189.50	186.00	168.00	190.50	7,764,422
2020-05-28	199.50	194.00	187.00	190.50	4,275,406
2020-05-27	202.00	210.50	195.00	202.00	7,022,259
2020-05-26	182.00	207.50	180.00	202.00	7,480,591
2020-05-22	184.00	194.00	170.00	183.50	8,379,335
2020-05-21	147.00	183.00	144.50	183.50	10,802,971
2020-05-20	157.00	160.00	137.50	147.00	7,679,410
2020-05-19	150.50	147.50	146.00	146.50	3,100,726
2020-05-18	138.50	153.00	143.50	137.50	6,296,838
2020-05-15	136.50	138.00	138.00	137.50	13,104,586
2020-05-14	113.00	106.50	105.50	106.50	4,825,498
2020-05-13	116.00	116.00	112.25	113.00	2,644,274
2020-05-12	120.00	117.00	117.00	116.00	4,600,188
2020-05-11	120.00	124.50	118.50	120.00	6,692,538
2020-05-07	109.50	113.00	109.50	115.00	7,896,907
2020-05-06	117.00	112.50	107.00	108.00	7,870,279
2020-05-05	116.50	121.00	114.50	117.00	6,267,321
2020-05-04	110.50	117.50	105.00	115.50	5,952,999
2020-05-01	111.00	114.00	102.00	109.50	9,973,124
2020-04-30	97.50	102.50	89.20	98.50	7,520,174
2020-04-29	106.50	105.50	98.50	98.50	8,263,319
2020-04-28	99.00	111.00	105.50	99.00	8,912,972
2020-04-27	92.20	100.00	87.50	99.00	11,570,376
2020-04-24	79.00	96.00	80.00	92.50	13,756,203
2020-04-23	68.50	78.00	65.50	77.00	6,773,588
2020-04-22	65.00	71.00	66.50	55.00	17,587,066
2020-04-21	57.50	55.00	52.00	55.00	5,458,049
2020-04-20	64.50	58.50	56.00	57.50	8,432,619
2020-04-17	70.00	70.50	63.00	64.50	9,734,447
2020-04-16	65.50	71.00	56.00	69.50	13,870,035
2020-04-15	65.00	71.50	62.50	65.00	12,782,309
2020-04-14	40.00	63.00	49.00	40.50	14,505,287
2020-04-09	44.00	45.00	38.50	40.50	16,864,694
2020-04-08	31.50	45.50	36.00	43.25	29,389,858
2020-04-07	23.00	24.75	22.50	23.00	1,494,425
2020-04-06	19.50	23.00	22.75	20.50	42,398,581
2020-04-03	20.25	20.25	20.25	20.50	197,071
2020-04-03	20.25	20.50	20.00	20.50	2,126,535
2020-04-02	20.50	20.50	19.50	20.50	9,610,819
2020-04-02	20.50	20.50	19.50	21.25	4,821,991
2020-04-01	21.50	21.25	21.25	21.25	511,453
2020-04-01	21.50	21.50	21.25	21.50	472,064
2020-03-31	21.50	21.85	21.50	21.50	596,173
2020-03-30	22.25	22.25	20.75	22.25	764,636
2020-03-27	22.25	22.25	22.25	22.25	1,255,189
2020-03-26	19.00	22.50	20.75	19.00	1,594,914
2020-03-25	18.60	18.75	18.25	18.60	939,214
2020-03-24	17.00	19.25	17.00	17.00	818,037
2020-03-23	16.25	17.25	15.25	16.38	655,781
2020-03-20	15.50	18.38	15.50	15.50	1,583,768
2020-03-19	14.00	14.63	13.63	14.00	885,063
2020-03-18	15.60	15.75	14.25	16.10	778,109
2020-03-17	17.75	18.50	15.75	17.75	656,086
2020-03-16	20.75	20.75	18.75	20.75	290,380
2020-03-13	19.75	21.25	19.75	19.75	1,767,026
2020-03-12	22.00	22.30	20.50	22.75	550,851
2020-03-11	23.00	23.00	22.75	23.00	240,345
2020-03-10	22.75	24.50	22.75	22.25	578,121
2020-03-09	22.50	22.50	21.50	23.50	350,070
2020-03-06	23.25	23.75	22.50	23.50	622,524
2020-03-05	24.75	25.50	23.75	24.75	421,817
2020-03-04	23.40	26.25	23.40	23.40	1,390,816
2020-03-03	23.25	24.50	23.25	23.25	569,562
2020-03-02	23.00	25.10	23.00	22.75	1,071,279
2020-02-28	23.50	23.85	20.75	24.15	1,630,366
2020-02-27	25.30	25.50	23.00	25.75	1,441,598
2020-02-26	26.25	26.25	24.75	26.25	805,245
2020-02-25	26.15	27.65	26.00	26.15	1,178,651
2020-02-24	27.65	27.65	24.75	27.65	1,340,322
2020-02-21	29.10	29.00	27.65	27.65	1,155,025
2020-02-20	30.50	30.50	28.20	29.05	1,003,706
2020-02-19	29.75	30.50	29.50	30.50	1,134,831
2020-02-18	29.25	32.50	28.50	29.75	2,163,161
2020-02-17	27.75	29.75	29.30	29.25	3,199,540
2020-02-14	24.90	28.00	24.90	27.75	2,257,097
2020-02-13	24.50	25.25	24.50	24.90	713,844
2020-02-12	26.65	26.65	24.65	24.75	1,269,751
2020-02-11	26.75	26.75	24.85	26.65	1,121,418
2020-02-10	28.50	28.50	26.75	26.75	899,425
2020-02-07	28.25	29.25	28.25	28.50	1,615,056
2020-02-06	27.25	28.75	27.00	28.25	2,236,204
2020-02-05	24.90	28.75	24.90	27.25	2,603,016
2020-02-04	24.25	25.15	23.25	24.90	818,231
2020-02-03	23.25	24.50	23.00	24.25	1,232,101
2020-01-31	24.50	24.50	22.35	24.50	1,388,704
2020-01-30	26.00	26.00	24.50	24.50	1,756,020
2020-01-29	22.30	28.25	21.90	25.75	5,347,108
2020-01-28	21.25	23.75	21.25	22.30	3,104,026
2020-01-27	18.75	20.25	18.75	20.25	3,940,634
2020-01-24	18.75	19.25	18.63	18.75	2,667,182
2020-01-23	18.50	19.75	18.25	18.75	2,151,850
2020-01-22	18.13	18.13	18.00	18.08	263,582
2020-01-21	18.25	18.25	17.88	18.13	479,359
2020-01-20	18.38	18.35	18.25	18.25	211,405
2020-01-17	18.88	18.88	18.13	18.38	446,544
2020-01-16	19.25	19.25	18.75	18.75	126,852
2020-01-15	17.88	20.10	17.88	19.25	4,991,180
2020-01-14	17.75	17.88	17.75	17.88	668,677
2020-01-13	17.75	17.75	17.75	17.75	299,660
2020-01-10	17.75	17.75	17.75	17.75	358,431
2020-01-09	18.50	18.50	17.75	17.75	211,701
2020-01-08	18.50	18.85	18.50	18.50	1,041,271
2020-01-07	17.50	17.50	17.50	17.50	53,372
2020-01-06	18.15	18.15	17.50	17.50	57,644
2020-01-03	18.50	18.50	18.15	18.15	129,904
2020-01-02	17.25	18.75	17.25	18.50	468,900
2019-12-31	16.50	17.25	16.50	17.25	88,031
2019-12-30	16.50	16.50	16.50	16.50	26,129
2019-12-27	16.50	16.50	16.00	16.50	6,000
2019-12-24	16.25	16.50	16.25	16.50	101,356
2019-12-23	16.50	16.50	16.25	16.25	80,174
2019-12-20	16.75	16.75	16.00	16.50	6,035
2019-12-19	17.00	17.00	16.50	16.50	57,192
2019-12-18	17.00	17.00	17.00	17.00	12,245
2019-12-17	17.00	17.00	17.00	17.00	7,500
2019-12-16	16.50	17.00	16.50	17.00	62,654
2019-12-13	16.00	16.50	16.00	16.50	100,960
2019-12-12	16.00	16.00	16.00	16.00	75,902
2019-12-11	16.00	16.00	16.00	16.00	15,495
2019-12-10	16.25	16.25	16.00	16.00	13,538
2019-12-09	16.25	16.25	16.25	16.25	71,630
2019-12-06	16.25	16.25	16.25	16.25	2,800
2019-12-05	16.00	16.25	16.00	16.00	37,318
2019-12-04	16.00	16.00	16.00	16.00	53,464
2019-12-03	16.50	16.50	15.75	16.00	219,635
2019-12-02	17.00	17.00	16.50	16.50	53,202
2019-11-29	17.00	17.00	17.00	17.00	28,399
2019-11-28	17.13	17.13	16.75	17.00	58,934
2019-11-27	17.38	17.38	17.25	17.25	295,988
2019-11-26	17.75	17.75	17.38	17.38	156,026
2019-11-25	17.75	18.00	17.75	17.75	39,455
2019-11-22	17.75	17.75	17.75	17.75	41,157
2019-11-21	18.75	18.75	17.75	17.75	376,926
2019-11-20	19.25	19.65	18.75	18.75	573,026
2019-11-19	20.25	20.25	19.25	19.25	100,759
2019-11-18	20.00	20.25	19.50	20.25	226,965
2019-11-15	20.25	20.50	20.00	20.00	464,710
2019-11-14	19.63	21.25	19.63	20.25	1,344,053
2019-11-13	18.20	19.63	18.20	19.63	1,204,962
2019-11-12	17.70	17.70	17.70	17.70	14,949
2019-11-11	17.83	17.83	17.70	17.70	267,541
2019-11-08	17.95	17.95	17.50	17.83	71,308
2019-11-07	15.25	17.95	15.25	17.95	1,257,227
2019-11-06	15.50	15.50	15.13	15.25	194,010
2019-11-05	15.63	15.63	15.25	15.50	537,500
2019-11-04	16.00	16.00	15.63	15.75	392,742
2019-11-01	16.00	16.00	16.00	16.00	0
2019-10-31	16.00	16.00	16.00	16.00	17,000
2019-10-30	16.00	16.00	16.00	16.00	23,074
2019-10-29	16.00	16.00	16.00	16.00	76,256
2019-10-28	16.00	16.00	16.00	16.00	45,726
2019-10-25	16.13	16.13	16.00	16.00	222,375
2019-10-24	16.75	16.75	16.13	16.13	301,957
2019-10-23	15.88	16.50	16.50	16.75	353,220
2019-10-22	16.13	16.13	15.63	15.88	216,195
2019-10-21	16.25	16.25	16.13	16.13	115,204
2019-10-18	17.00	17.00	16.25	16.25	264,472
2019-10-17	17.50	17.50	17.00	17.00	46,279
2019-10-16	17.50	17.50	17.50	17.50	15,500
2019-10-15	18.25	18.25	17.38	17.50	273,133
2019-10-14	18.25	18.25	18.25	18.25	54,471
2019-10-11	18.25	18.25	18.25	18.25	255,258
2019-10-10	20.25	21.00	17.25	18.25	1,119,071
2019-10-09	19.75	19.75	19.75	19.75	144
2019-10-08	19.75	19.75	19.75	19.75	94,301
2019-10-07	19.75	19.75	19.75	19.75	55,298
2019-10-04	20.25	20.25	19.75	19.75	10,000
2019-10-03	20.25	20.25	20.25	20.25	596
2019-10-02	20.25	20.25	20.25	20.25	0
2019-10-01	20.25	20.25	20.25	20.25	10,550
2019-09-30	20.25	20.25	20.25	20.25	46,005
2019-09-27	20.50	20.50	20.25	20.25	6,724
2019-09-26	20.75	20.75	20.50	20.50	37,333
2019-09-25	21.00	21.00	20.75	20.75	30,000
2019-09-24	21.00	21.00	21.00	21.00	20,000
2019-09-23	21.00	21.00	20.50	21.00	42,500
2019-09-20	21.00	21.00	21.00	21.00	30,000
2019-09-19	21.00	21.00	21.00	21.00	40,839
2019-09-18	21.00	21.00	21.00	21.00	1,625
2019-09-17	21.00	21.00	21.00	21.00	20,008
2019-09-16	21.00	21.00	21.00	21.00	17,476
2019-09-13	21.00	21.00	21.00	21.00	18,608
2019-09-12	21.00	21.00	21.00	21.00	3,846
2019-09-11	21.00	21.00	21.00	21.00	241,427
2019-09-10	21.00	21.00	21.00	21.00	10,664
2019-09-09	21.00	21.00	20.50	21.00	31,192
2019-09-06	21.00	21.00	21.00	21.00	10,004
2019-09-05	21.00	21.00	21.00	21.00	539,721
2019-09-04	21.00	21.50	21.00	21.50	258,842
2019-09-03	21.00	21.00	21.00	21.00	88,531
2019-09-02	21.00	21.00	21.00	21.00	36,500
2019-08-30	21.00	21.00	21.00	21.00	36,170
2019-08-29	21.25	21.25	21.00	21.25	11,610
2019-08-28	21.25	21.25	21.00	21.25	28,173
2019-08-27	22.25	22.25	21.25	21.25	91,270
2019-08-23	22.25	22.25	22.25	22.25	11,957
2019-08-22	22.25	22.25	22.25	22.25	10,812
2019-08-21	22.25	22.25	22.25	22.25	49,997
2019-08-20	22.50	22.50	22.50	22.50	40,600
2019-08-19	22.50	22.50	22.50	22.50	6,183
2019-08-16	22.75	22.75	22.50	22.50	36,944
2019-08-15	23.65	23.65	22.75	22.75	213,084
2019-08-14	23.65	23.65	23.50	23.65	25,000
2019-08-13	24.50	24.50	23.65	23.65	20,637
2019-08-12	24.50	24.50	24.50	24.50	3,000
2019-08-09	24.50	24.50	24.50	24.50	2,457
2019-08-08	24.50	24.50	24.50	24.50	2,600
2019-08-07	24.50	24.50	24.50	24.50	19,809
2019-08-06	25.20	25.20	24.50	24.50	83,984
2019-08-05	24.50	28.00	28.00	24.50	152,395
2019-08-02	26.50	26.50	24.50	24.50	150,153
2019-08-01	26.50	26.50	26.50	26.50	10,889
2019-07-31	26.50	26.50	26.50	26.50	3,337
2019-07-30	26.50	26.50	26.50	26.50	13,907
2019-07-29	26.25	26.50	26.25	26.50	15,258
2019-07-26	26.25	26.25	26.25	26.25	0
2019-07-25	26.25	26.25	26.25	26.25	43,235
2019-07-24	26.75	26.75	26.25	26.25	67,500
2019-07-23	26.75	26.75	26.75	26.75	10,000
2019-07-22	26.75	26.75	26.75	26.75	31,649
2019-07-19	26.75	27.00	26.75	26.75	276,125
2019-07-18	26.75	26.75	26.75	26.75	25,500
2019-07-17	26.75	26.75	26.75	26.75	3,698
2019-07-16	27.00	27.00	26.75	26.75	44,936
2019-07-15	27.00	27.00	27.00	27.00	38,039
2019-07-12	27.00	27.00	27.00	27.00	48,953
2019-07-11	27.00	27.00	27.00	27.00	11,713
2019-07-10	27.25	27.25	26.75	27.00	105,368
2019-07-09	28.50	28.50	27.25	27.25	58,443
2019-07-08	28.50	28.50	28.50	28.50	16,440
2019-07-05	28.50	28.50	28.50	28.50	143
2019-07-04	29.50	29.50	28.50	28.50	24,488
2019-07-03	29.50	29.50	29.50	29.50	34,423
2019-07-02	29.50	29.50	29.50	29.50	2,826
2019-07-01	29.50	29.50	29.50	29.50	10,245
2019-06-28	29.50	29.50	29.50	29.50	22,658
2019-06-27	29.50	29.50	29.50	29.50	13,892
2019-06-26	29.50	30.00	30.00	29.50	90,748
2019-06-25	29.50	29.50	29.50	29.50	17,529
2019-06-24	29.50	29.50	29.50	29.50	28,597
2019-06-21	29.50	29.50	29.50	29.50	28,212
2019-06-20	30.00	30.00	29.50	29.50	28,672
2019-06-19	30.50	30.50	30.00	30.00	72,504
2019-06-18	30.50	30.50	30.50	30.50	15,516
2019-06-17	30.50	30.50	30.50	30.50	118,979
2019-06-14	30.50	31.20	31.20	30.50	14,672
2019-06-13	30.50	30.50	30.50	30.50	25,769
2019-06-12	30.50	30.50	30.50	30.50	104,632
2019-06-11	30.50	30.50	30.50	30.50	94,610
2019-06-10	30.50	30.50	30.50	30.50	98,596
2019-06-07	30.50	31.25	30.50	30.50	212,215
2019-06-06	31.75	31.75	30.50	30.50	38,322
2019-06-05	31.75	31.75	31.75	31.75	94,079
2019-06-04	31.75	31.75	31.75	31.75	160,057
2019-06-03	30.00	32.50	30.00	31.75	401,579
2019-05-31	29.75	29.75	29.75	29.75	34,727
2019-05-30	30.00	30.00	29.75	29.75	35,793
2019-05-29	30.00	30.00	30.00	30.00	69,667
2019-05-28	28.75	30.00	28.75	30.00	140,641
2019-05-24	27.75	28.75	27.75	28.50	99,830
2019-05-23	28.50	28.50	27.75	27.75	90,525
2019-05-22	28.50	28.50	28.50	28.50	58,820
2019-05-21	28.25	28.50	28.25	28.50	63,122
2019-05-20	27.75	28.25	27.75	28.25	71,094
2019-05-17	28.50	28.50	27.75	27.75	151,875
2019-05-16	28.50	28.50	28.50	28.50	353,966
2019-05-15	27.75	28.75	27.75	28.50	305,928
2019-05-14	28.50	28.50	27.75	27.75	184,601
2019-05-13	29.50	29.50	28.50	28.50	76,542
2019-05-10	29.75	29.75	29.50	29.50	70,320
2019-05-09	29.25	29.75	29.00	29.75	16,691
2019-05-08	29.50	29.50	29.50	29.50	68,391
2019-05-07	30.25	30.25	29.50	29.50	72,079
2019-05-03	31.50	31.50	30.25	30.25	313,685
2019-05-02	31.75	32.00	31.50	31.50	307,373
2019-05-01	31.75	31.75	31.75	31.75	15,073
2019-04-30	32.75	32.75	31.75	31.75	99,171
2019-04-29	32.50	33.00	32.50	32.75	125,798
2019-04-26	32.50	32.50	32.50	32.50	95,900
2019-04-25	32.50	32.50	32.50	32.50	34,815

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668