Block Energy P. Share History

Block Energy P. Share Price history. The following table shows end-of-day data BLOE historical share prices for Block Energy P., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	1.78	1.95	1.78	1.80	5,342,972
2024-04-24	1.68	1.98	1.68	1.78	11,466,451
2024-04-23	1.50	1.75	1.50	1.68	3,568,019
2024-04-22	1.50	1.50	1.50	1.50	1,128,390
2024-04-19	1.40	1.55	1.40	1.50	5,984,319
2024-04-18	1.45	1.45	1.40	1.40	2,938,231
2024-04-17	1.35	1.50	1.40	1.45	6,504,972
2024-04-16	1.15	1.35	1.10	1.35	7,176,020
2024-04-15	1.10	1.15	1.05	1.15	2,967,599
2024-04-12	1.10	1.10	1.10	1.10	190,609
2024-04-11	1.10	1.10	1.10	1.10	3,259,303
2024-04-10	1.10	1.10	1.10	1.10	5,483,948
2024-04-09	1.15	1.15	1.10	1.10	3,980,424
2024-04-08	0.98	1.15	0.98	1.15	8,908,330
2024-04-05	0.95	0.98	0.95	0.98	634,768
2024-04-04	0.95	0.95	0.95	0.95	2,440,487
2024-04-03	0.96	0.96	0.95	0.95	789,409
2024-04-02	0.98	0.98	0.95	0.95	6,918,531
2024-04-01	0.98	0.98	0.98	0.98	0
2024-03-29	0.98	0.98	0.98	0.98	0
2024-03-28	0.85	0.98	0.85	0.98	4,883,336
2024-03-27	0.88	0.90	0.88	0.88	1,137,248
2024-03-26	0.93	0.93	0.88	0.88	693,516
2024-03-25	0.93	0.93	0.93	0.93	214,346
2024-03-22	0.93	0.93	0.93	0.93	112,391
2024-03-21	0.93	0.93	0.93	0.93	867,742
2024-03-20	0.93	0.93	0.93	0.93	711,702
2024-03-19	1.00	0.95	0.95	0.95	767,671
2024-03-18	1.00	1.00	1.00	1.00	2,786,376
2024-03-15	0.95	1.00	0.95	1.00	1,432,852
2024-03-14	0.98	0.98	0.95	0.95	527,265
2024-03-13	0.98	0.98	0.98	0.98	636,183
2024-03-12	0.98	0.98	0.98	0.98	1,153,469
2024-03-11	1.00	1.00	0.98	0.98	861,581
2024-03-08	1.00	1.00	1.00	1.00	293,039
2024-03-07	1.05	1.05	1.00	1.00	780,307
2024-03-06	1.09	1.10	1.05	1.05	3,348,793
2024-03-05	0.93	1.14	0.93	1.05	12,561,440
2024-03-04	0.95	1.00	0.93	0.93	7,779,719
2024-03-01	0.95	0.95	0.90	0.90	1,999,381
2024-02-29	0.95	0.95	0.95	0.95	108,497
2024-02-28	0.98	0.98	0.95	0.95	121,853
2024-02-27	0.98	0.98	0.98	0.98	1,015,534
2024-02-26	0.95	1.00	0.95	0.98	1,039,871
2024-02-23	0.93	0.95	0.93	0.95	175,070
2024-02-22	0.83	0.93	0.83	0.93	3,820,477
2024-02-21	0.83	0.83	0.83	0.83	1,443,305
2024-02-20	0.93	0.93	0.83	0.83	2,592,441
2024-02-19	0.93	0.93	0.93	0.93	186,607
2024-02-16	0.98	0.98	0.93	0.93	478,961
2024-02-15	0.98	0.98	0.98	0.98	213,350
2024-02-14	0.98	0.98	0.98	0.98	102,240
2024-02-13	1.05	1.05	0.98	0.98	650,722
2024-02-12	1.05	1.05	1.05	1.05	318,230
2024-02-09	1.05	1.05	1.05	1.05	158,355
2024-02-08	1.00	1.10	1.10	1.10	2,133,451
2024-02-07	0.98	0.98	0.98	0.98	529,727
2024-02-06	1.00	1.00	0.98	0.98	731,258
2024-02-05	1.03	1.03	1.00	1.00	363,455
2024-02-02	1.03	1.03	1.03	1.03	241,918
2024-02-01	1.03	1.03	1.03	1.03	90,575
2024-01-31	1.03	1.03	1.03	1.03	187,708
2024-01-30	1.03	1.03	1.03	1.03	254,542
2024-01-29	1.03	1.03	1.03	1.03	259,000
2024-01-26	1.03	1.03	1.03	1.03	245,152
2024-01-25	1.03	1.05	1.05	1.05	587,440
2024-01-24	1.03	1.03	1.03	1.03	531,828
2024-01-23	1.03	1.03	1.03	1.03	252,083
2024-01-22	1.03	1.03	1.03	1.03	89,551
2024-01-19	1.05	1.05	1.03	1.03	306,576
2024-01-18	1.08	1.08	1.05	1.05	898,236
2024-01-17	1.10	1.10	1.08	1.08	113,212
2024-01-16	1.15	1.15	1.05	1.10	2,245,545
2024-01-15	0.98	1.05	0.98	1.05	713,087
2024-01-12	1.05	1.05	0.95	0.98	1,788,776
2024-01-11	1.00	1.05	1.00	1.05	237,164
2024-01-10	1.05	1.05	1.05	1.05	458,400
2024-01-09	1.05	1.05	1.05	1.05	197,454
2024-01-08	1.05	1.05	1.05	1.05	209,879
2024-01-05	1.05	1.05	1.05	1.05	880,186
2024-01-04	1.13	1.13	1.05	1.05	2,845,035
2024-01-03	1.13	1.13	1.13	1.13	91,005
2024-01-02	1.18	1.25	1.12	1.25	223,747
2024-01-01	1.18	1.18	1.18	1.18	0
2023-12-29	1.18	1.25	1.18	1.18	1,750,891
2023-12-28	1.10	1.20	1.13	1.18	3,835,351
2023-12-27	0.93	1.10	0.93	1.10	4,606,067
2023-12-26	0.93	0.93	0.93	0.93	0
2023-12-25	0.93	0.93	0.93	0.93	0
2023-12-22	0.88	0.95	0.88	0.93	3,994,458
2023-12-21	0.83	0.83	0.83	0.83	377,027
2023-12-20	0.78	0.83	0.78	0.83	2,005,844
2023-12-19	0.70	0.78	0.70	0.78	2,720,434
2023-12-18	0.70	0.70	0.70	0.70	9,482
2023-12-15	0.70	0.70	0.70	0.70	1,249,680
2023-12-14	0.75	0.75	0.70	0.70	1,236,974
2023-12-13	0.73	0.75	0.68	0.75	3,368,599
2023-12-12	0.75	0.75	0.73	0.73	1,473,718
2023-12-11	0.85	0.85	0.73	0.75	9,494,900
2023-12-08	0.85	0.85	0.83	0.83	466,066
2023-12-07	0.85	0.85	0.85	0.85	782,219
2023-12-06	0.85	0.85	0.85	0.85	335,047
2023-12-05	0.85	0.85	0.85	0.85	150,943
2023-12-04	0.85	0.85	0.85	0.85	2,873,252
2023-12-01	0.90	0.90	0.83	0.85	1,939,548
2023-11-30	0.90	0.90	0.90	0.90	597,729
2023-11-29	0.90	0.90	0.90	0.90	128,839
2023-11-28	0.90	0.90	0.90	0.90	230,000
2023-11-27	0.95	0.95	0.88	0.90	4,099,145
2023-11-24	0.95	0.95	0.95	0.95	609,168
2023-11-23	0.95	0.95	0.95	0.95	763,089
2023-11-22	0.95	0.95	0.95	0.95	268,874
2023-11-21	0.95	0.95	0.95	0.95	344,101
2023-11-20	0.95	0.95	0.95	0.95	653,764
2023-11-17	0.95	0.95	0.95	0.95	925,719
2023-11-16	0.95	0.95	0.95	0.95	97
2023-11-15	0.95	0.95	0.95	0.95	460,895
2023-11-14	0.98	0.98	0.95	0.95	86,601
2023-11-13	0.98	0.98	0.98	0.98	616,514
2023-11-10	0.98	0.98	0.98	0.98	287,267
2023-11-09	0.98	0.98	0.98	0.98	722,010
2023-11-08	0.98	0.98	0.98	0.98	258,653
2023-11-07	0.98	0.98	0.98	0.98	491,615
2023-11-06	0.98	0.98	0.98	0.98	118,824
2023-11-03	0.98	0.98	0.98	0.98	0
2023-11-02	0.98	0.98	0.98	0.98	685,998
2023-11-01	1.00	1.00	0.98	0.98	248,372
2023-10-31	0.98	1.05	1.05	1.05	460,086
2023-10-30	0.98	0.98	0.98	0.98	684,001
2023-10-27	0.98	0.98	0.98	0.98	294,000
2023-10-26	1.03	1.03	0.98	0.98	142,562
2023-10-25	1.03	1.05	1.03	1.03	205,000
2023-10-24	1.03	1.03	1.03	1.03	1,075,608
2023-10-23	1.03	1.03	1.03	1.03	78,835
2023-10-20	1.03	1.03	1.03	1.03	1,362,433
2023-10-19	1.03	1.03	1.03	1.03	153,792
2023-10-18	1.03	1.03	1.03	1.03	157,629
2023-10-17	0.98	1.03	0.98	1.03	1,704,738
2023-10-16	1.00	1.00	0.98	0.98	1,295,242
2023-10-13	1.00	1.00	0.98	1.00	2,040,341
2023-10-12	1.08	1.08	0.98	1.00	5,025,576
2023-10-11	1.08	1.08	1.05	1.08	3,521,562
2023-10-10	1.08	1.08	1.08	1.08	188,920
2023-10-09	1.08	1.08	1.08	1.08	97,382
2023-10-06	1.08	1.08	1.08	1.08	420,405
2023-10-05	1.08	1.08	1.08	1.08	821,749
2023-10-04	1.10	1.10	1.08	1.08	1,068,051
2023-10-03	1.15	1.15	0.98	1.10	6,609,375
2023-10-02	1.15	1.15	1.15	1.15	968,787
2023-09-29	1.18	1.18	1.15	1.15	1,641,805
2023-09-28	1.18	1.18	1.15	1.15	1,278,665
2023-09-27	1.20	1.20	1.18	1.18	1,561,176
2023-09-26	1.50	1.50	1.20	1.20	4,262,016
2023-09-25	1.48	1.50	1.48	1.50	213,488
2023-09-22	1.40	1.48	1.40	1.48	3,234,017
2023-09-21	1.40	1.40	1.40	1.40	453,045
2023-09-20	1.40	1.40	1.40	1.40	831,019
2023-09-19	1.40	1.40	1.40	1.40	317,198
2023-09-18	1.40	1.40	1.40	1.40	426,415
2023-09-15	1.40	1.31	1.31	1.40	94,542
2023-09-14	1.40	1.40	1.40	1.40	267,191
2023-09-13	1.40	1.40	1.40	1.40	127,951
2023-09-12	1.38	1.40	1.38	1.40	1,616,599
2023-09-11	1.30	1.38	1.30	1.38	888,451
2023-09-08	1.30	1.30	1.30	1.30	302,383
2023-09-07	1.30	1.30	1.30	1.30	1,620,907
2023-09-06	1.30	1.30	1.30	1.30	554,259
2023-09-05	1.30	1.30	1.30	1.30	201,800
2023-09-04	1.30	1.30	1.30	1.30	2,297,939
2023-09-01	1.40	1.40	1.30	1.30	231,889
2023-08-31	1.43	1.43	1.40	1.40	1,782,272
2023-08-30	1.25	1.35	1.25	1.35	1,150,001
2023-08-29	1.25	1.25	1.25	1.25	73,059
2023-08-28	1.25	1.25	1.25	1.25	0
2023-08-25	1.25	1.25	1.25	1.25	442,810
2023-08-24	1.25	1.25	1.25	1.25	475,437
2023-08-23	1.23	1.25	1.23	1.25	1,062,403
2023-08-22	1.18	1.23	1.18	1.23	1,735,861
2023-08-21	1.18	1.18	1.18	1.18	388,351
2023-08-18	1.10	1.18	1.10	1.18	1,599,026
2023-08-17	1.10	1.10	1.10	1.10	758,332
2023-08-16	1.08	1.10	1.08	1.10	450,961
2023-08-15	1.08	1.08	1.05	1.08	1,138,390
2023-08-14	1.08	1.08	1.08	1.08	165,686
2023-08-11	1.13	1.13	1.05	1.08	1,833,797
2023-08-10	1.20	1.20	1.13	1.13	1,981,340
2023-08-09	1.23	1.20	1.15	1.20	1,388,104
2023-08-08	1.28	1.28	1.23	1.23	414,319
2023-08-07	1.25	1.28	1.25	1.28	797,067
2023-08-04	1.25	1.25	1.25	1.25	717,887
2023-08-03	1.28	1.28	1.25	1.25	663
2023-08-02	1.28	1.28	1.25	1.25	640,110
2023-08-01	1.28	1.28	1.28	1.28	819,927
2023-07-31	1.28	1.28	1.28	1.28	408,336
2023-07-28	1.28	1.28	1.28	1.28	327,674
2023-07-27	1.25	1.28	1.25	1.28	271,700
2023-07-26	1.30	1.35	1.28	1.28	1,343,832
2023-07-25	1.30	1.30	1.30	1.30	787,962
2023-07-24	1.30	1.30	1.30	1.30	966,502
2023-07-21	1.23	1.30	1.23	1.30	855,597
2023-07-20	1.23	1.23	1.20	1.23	556,717
2023-07-19	1.30	1.30	1.20	1.23	987,944
2023-07-18	1.30	1.30	1.30	1.30	148,727
2023-07-17	1.18	1.30	1.18	1.30	2,122,668
2023-07-14	1.18	1.18	1.18	1.18	443,696
2023-07-13	1.15	1.18	1.15	1.18	1,234,791
2023-07-12	1.15	1.15	1.15	1.15	244,908
2023-07-11	1.20	1.20	1.15	1.15	852,095
2023-07-10	1.23	1.23	1.20	1.20	531,662
2023-07-07	1.23	1.23	1.23	1.23	554,793
2023-07-06	1.25	1.25	1.23	1.23	1,301,190
2023-07-05	1.30	1.33	1.25	1.25	1,471,041
2023-07-04	1.25	1.21	1.21	1.30	925,361
2023-07-03	1.35	1.35	1.18	1.23	2,063,226
2023-06-30	1.35	1.35	1.33	1.35	582,717
2023-06-29	1.35	1.35	1.35	1.35	473,215
2023-06-28	1.35	1.35	1.35	1.35	744,663
2023-06-27	1.30	1.35	1.30	1.35	489,273
2023-06-26	1.25	1.30	1.25	1.30	787,971
2023-06-23	1.20	1.25	1.20	1.25	1,143,113
2023-06-22	1.20	1.20	1.20	1.20	194,825
2023-06-21	1.20	1.20	1.20	1.20	386,161
2023-06-20	1.23	1.23	1.20	1.20	928,703
2023-06-19	1.28	1.28	1.23	1.23	409,469
2023-06-16	1.35	1.35	1.28	1.28	1,353,010
2023-06-15	1.35	1.35	1.35	1.35	111,500
2023-06-14	1.38	1.38	1.35	1.35	447,895
2023-06-13	1.38	1.38	1.38	1.38	1,600,488
2023-06-12	1.28	1.38	1.28	1.38	1,916,132
2023-06-09	1.15	1.28	1.15	1.28	3,138,009
2023-06-08	1.03	1.15	1.03	1.15	6,545,428
2023-06-07	1.03	1.03	1.03	1.03	3,587
2023-06-06	1.03	1.03	1.03	1.03	456,902
2023-06-05	1.03	1.03	1.03	1.03	540,172
2023-06-02	1.05	1.05	1.03	1.03	1,434,211
2023-06-01	1.08	1.08	1.05	1.05	1,022,732
2023-05-31	1.08	1.08	1.08	1.08	1,426,883
2023-05-30	1.13	1.13	1.08	1.08	1,365,516
2023-05-29	1.13	1.13	1.13	1.13	0
2023-05-26	1.13	1.13	1.13	1.13	0
2023-05-25	1.13	1.13	1.13	1.13	232,287
2023-05-24	1.13	1.13	1.13	1.13	549,473
2023-05-23	1.10	1.20	1.10	1.13	1,158,305
2023-05-22	1.10	1.10	1.08	1.10	1,729,729
2023-05-19	1.18	1.18	1.08	1.10	3,870,712
2023-05-18	1.18	1.18	1.18	1.18	1,312,803
2023-05-17	1.18	1.18	1.18	1.18	2,822,029
2023-05-16	1.30	1.30	1.18	1.18	1,951,622
2023-05-15	1.35	1.35	1.30	1.30	669,014
2023-05-12	1.43	1.43	1.35	1.35	885,778
2023-05-11	1.25	1.50	1.25	1.43	7,562,484
2023-05-10	1.25	1.25	1.25	1.25	353,377
2023-05-09	1.25	1.25	1.25	1.25	1,223,258
2023-05-08	1.25	1.25	1.25	1.25	0
2023-05-05	1.35	1.31	1.25	1.25	7,776,233
2023-05-04	1.35	1.35	1.35	1.35	14,950
2023-05-03	1.38	1.38	1.35	1.35	700,503
2023-05-02	1.45	1.45	1.35	1.38	1,332,142
2023-05-01	1.45	1.45	1.45	1.45	0
2023-04-28	1.35	1.48	1.30	1.45	2,940,172
2023-04-27	1.35	1.35	1.35	1.35	630,771
2023-04-26	1.35	1.40	1.35	1.35	3,672,036
2023-04-25	1.40	1.40	1.35	1.35	2,071,210
2023-04-24	1.40	1.40	1.40	1.40	406,730
2023-04-21	1.38	1.40	1.38	1.40	1,256,192
2023-04-20	1.45	1.45	1.30	1.38	1,193,431
2023-04-19	1.45	1.45	1.45	1.45	1,613,586
2023-04-18	1.50	1.50	1.45	1.45	1,358,377
2023-04-17	1.70	1.70	1.45	1.50	3,986,901
2023-04-14	1.65	1.70	1.65	1.70	3,007,357
2023-04-13	1.85	1.85	1.65	1.65	4,951,241
2023-04-12	1.95	1.95	1.73	1.85	8,009,417
2023-04-11	1.50	1.98	1.50	1.95	18,503,525
2023-04-10	1.45	1.45	1.45	1.45	0
2023-04-07	1.45	1.45	1.45	1.45	0
2023-04-06	1.20	1.55	1.20	1.45	15,575,835
2023-04-05	1.20	1.20	1.20	1.20	797,960
2023-04-04	1.10	1.25	1.10	1.20	2,278,655
2023-04-03	0.95	1.15	0.95	1.10	8,811,010
2023-03-31	0.93	0.93	0.93	0.93	4,462
2023-03-30	0.95	1.00	0.93	0.93	1,162,800
2023-03-29	0.95	0.95	0.95	0.95	591,560
2023-03-28	0.95	0.95	0.95	0.95	91,224
2023-03-27	1.00	1.00	0.95	0.95	1,353,571
2023-03-24	1.03	1.03	0.95	1.00	2,627,359
2023-03-23	1.00	1.03	1.00	1.03	194,816
2023-03-22	1.00	1.00	1.00	1.00	635,074
2023-03-21	1.00	1.00	1.00	1.00	450,000
2023-03-20	1.00	1.00	1.00	1.00	50,728
2023-03-17	1.00	1.00	1.00	1.00	17,307
2023-03-16	1.00	1.00	1.00	1.00	136,540
2023-03-15	1.00	1.00	1.00	1.00	293,015
2023-03-14	1.05	1.05	1.00	1.00	351,686
2023-03-13	1.08	1.08	1.05	1.05	490,297
2023-03-10	1.05	1.08	1.05	1.05	1,967,066
2023-03-09	0.95	1.05	0.95	1.05	2,904,340
2023-03-08	1.00	1.00	0.95	0.95	820,563
2023-03-07	1.00	1.05	1.00	1.00	1,396,078
2023-03-06	1.05	1.05	1.00	1.00	321,932
2023-03-03	1.05	1.05	1.05	1.05	1,436,885
2023-03-02	1.05	1.05	1.05	1.05	2,513,748
2023-03-01	0.95	1.05	0.95	1.05	5,608,803
2023-02-28	1.05	1.05	0.95	0.95	3,125,337
2023-02-27	1.10	1.10	1.05	1.05	3,892,386
2023-02-24	1.10	1.10	1.10	1.10	222,666
2023-02-23	1.10	1.10	1.10	1.10	551,083
2023-02-22	1.10	1.10	1.10	1.10	200,000
2023-02-21	1.10	1.10	1.10	1.10	160,122
2023-02-20	1.10	1.10	1.10	1.10	963,861
2023-02-17	1.10	1.10	1.10	1.10	299,912
2023-02-16	1.13	1.13	1.10	1.10	494,750
2023-02-15	1.15	1.15	1.13	1.13	646,776
2023-02-14	1.15	1.15	1.15	1.15	468,471
2023-02-13	1.15	1.15	1.15	1.15	469,686
2023-02-10	1.13	1.15	1.13	1.15	863,745
2023-02-09	1.15	1.15	1.13	1.13	911,439
2023-02-08	1.15	1.15	1.15	1.15	402,574
2023-02-07	1.15	1.15	1.15	1.15	75,032
2023-02-06	1.13	1.15	1.13	1.15	571,775
2023-02-03	1.10	1.19	1.10	1.13	984,286
2023-02-02	1.18	1.18	1.08	1.10	2,223,391
2023-02-01	1.15	1.15	1.15	1.15	176,225
2023-01-31	1.15	1.15	1.15	1.15	341,852
2023-01-30	1.15	1.15	1.15	1.15	855,682
2023-01-27	1.23	1.23	1.15	1.15	2,743,472
2023-01-26	1.23	1.23	1.23	1.23	1,990,266
2023-01-25	1.23	1.26	1.26	1.23	519,400
2023-01-24	1.23	1.23	1.23	1.23	409,614
2023-01-23	1.23	1.23	1.23	1.23	939,024
2023-01-20	1.23	1.23	1.23	1.23	267,831
2023-01-19	1.25	1.25	1.23	1.23	550,889
2023-01-18	1.25	1.25	1.15	1.23	3,766,500
2023-01-17	1.33	1.33	1.25	1.25	1,998,525
2023-01-16	1.30	1.33	1.30	1.33	629,870
2023-01-13	1.35	1.35	1.28	1.28	447,317
2023-01-12	1.35	1.35	1.35	1.35	303,252
2023-01-11	1.33	1.35	1.33	1.35	1,270,018
2023-01-10	1.23	1.33	1.23	1.33	1,603,369
2023-01-09	1.15	1.23	1.15	1.23	1,489,560
2023-01-06	1.15	1.15	1.15	1.15	474,693
2023-01-05	1.23	1.23	1.15	1.15	555,136
2023-01-04	1.23	1.30	1.23	1.23	889,680
2023-01-03	1.13	1.23	1.18	1.23	1,593,413
2023-01-02	1.13	1.13	1.13	1.13	0
2022-12-30	1.10	1.13	1.10	1.13	1,883,267
2022-12-29	1.10	1.10	1.10	1.10	1,150,717
2022-12-28	1.15	1.15	1.10	1.10	446,250
2022-12-27	1.13	1.13	1.13	1.13	0
2022-12-26	1.13	1.13	1.13	1.13	0
2022-12-23	1.13	1.13	1.13	1.13	158,964
2022-12-22	1.13	1.13	1.13	1.13	540,804
2022-12-21	1.25	1.25	1.13	1.13	3,977,038
2022-12-20	1.23	1.23	1.23	1.23	300,826
2022-12-19	1.25	1.25	1.23	1.23	1,815,199
2022-12-16	1.25	1.25	1.25	1.25	841,266
2022-12-15	1.25	1.25	1.25	1.25	798,152
2022-12-14	1.25	1.25	1.25	1.25	2,069
2022-12-13	1.25	1.30	1.25	1.28	4,319,702
2022-12-12	1.40	1.40	1.25	1.25	8,217,695
2022-12-09	1.30	1.30	1.30	1.30	89,668
2022-12-08	1.30	1.30	1.30	1.30	627,231
2022-12-07	1.30	1.30	1.30	1.30	209,395
2022-12-06	1.33	1.33	1.33	1.33	487,112
2022-12-05	1.33	1.33	1.33	1.33	651,817
2022-12-02	1.40	1.40	1.30	1.33	2,671,285
2022-12-01	1.40	1.46	1.46	1.46	594,698
2022-11-30	1.30	1.40	1.30	1.40	1,560,781
2022-11-29	1.25	1.28	1.25	1.28	1,197,926
2022-11-28	1.40	1.40	1.25	1.25	6,131,797
2022-11-25	1.40	1.40	1.40	1.40	590,796
2022-11-24	1.40	1.40	1.40	1.40	1,251,666
2022-11-23	1.25	1.40	1.25	1.40	3,731,276
2022-11-22	1.25	1.25	1.25	1.25	43,516
2022-11-21	1.25	1.25	1.25	1.25	227,492
2022-11-18	1.30	1.30	1.25	1.25	511,833
2022-11-17	1.30	1.30	1.30	1.30	2,691,188
2022-11-16	1.30	1.30	1.30	1.30	316,053
2022-11-15	1.50	1.50	1.25	1.30	6,381,184
2022-11-14	1.50	1.50	1.50	1.50	250,000
2022-11-11	1.45	1.50	1.40	1.50	1,030,054
2022-11-10	1.40	1.40	1.40	1.40	1,059,302
2022-11-09	1.60	1.60	1.35	1.40	6,021,810
2022-11-08	1.60	1.60	1.60	1.60	628,837
2022-11-07	1.60	1.60	1.60	1.60	681,526
2022-11-04	1.60	1.60	1.55	1.60	2,235,034
2022-11-03	1.70	1.70	1.60	1.60	5,390,626
2022-11-02	1.75	1.75	1.50	1.70	3,375,807
2022-11-01	1.65	1.70	1.65	1.70	2,592,377
2022-10-31	1.65	1.65	1.65	1.65	1,452,329
2022-10-28	1.65	1.65	1.65	1.65	612,252
2022-10-27	1.68	1.68	1.65	1.65	1,921,176
2022-10-26	1.80	1.80	1.65	1.68	2,536,318
2022-10-25	1.70	1.80	1.70	1.80	438,842
2022-10-24	1.70	1.70	1.70	1.70	692,814
2022-10-21	1.65	1.70	1.65	1.70	1,915,097
2022-10-20	1.70	1.70	1.65	1.65	835,859
2022-10-19	1.80	1.80	1.70	1.70	1,634,982
2022-10-18	1.65	1.80	1.65	1.80	554,785
2022-10-17	1.90	1.90	1.65	1.65	3,025,883
2022-10-14	1.90	1.90	1.90	1.90	1,534,036
2022-10-13	2.20	2.20	1.85	1.90	4,468,654
2022-10-12	2.30	2.40	2.23	2.23	2,592,936
2022-10-11	2.00	2.30	2.00	2.30	3,687,492
2022-10-10	1.90	2.05	1.80	2.00	3,009,882
2022-10-07	1.90	1.90	1.90	1.90	1,467,643
2022-10-06	1.95	2.00	1.90	1.90	2,617,395
2022-10-05	1.70	2.00	1.82	1.95	21,158,890
2022-10-04	1.68	1.75	1.60	1.70	1,682,021
2022-10-03	1.75	1.75	1.68	1.68	3,036,999
2022-09-30	1.65	1.75	1.65	1.75	1,757,683
2022-09-29	1.70	1.70	1.65	1.65	1,443,992
2022-09-28	1.75	1.75	1.70	1.70	1,448,369
2022-09-27	1.90	1.90	1.75	1.75	995,358
2022-09-26	1.88	1.88	1.80	1.80	1,905,026
2022-09-23	1.88	1.88	1.88	1.88	4,341,512
2022-09-22	1.88	1.88	1.75	1.88	328,073
2022-09-21	1.88	1.88	1.88	1.88	2,091,251
2022-09-20	1.78	1.88	1.75	1.88	687,122
2022-09-19	1.78	1.78	1.78	1.78	0
2022-09-16	1.78	1.78	1.78	1.78	5,910,843
2022-09-15	1.75	1.78	1.75	1.78	1,625,749
2022-09-14	1.88	1.88	1.75	1.75	1,415,732
2022-09-13	1.90	2.05	1.90	1.90	9,566,621
2022-09-12	1.90	1.90	1.90	1.90	408,883
2022-09-09	1.90	1.93	1.85	1.90	1,470,317
2022-09-08	2.00	2.00	1.90	1.90	1,749,662
2022-09-07	2.05	2.05	2.00	2.00	7,880,199
2022-09-06	1.90	2.15	1.90	2.05	4,628,799
2022-09-05	1.53	2.00	1.53	1.95	15,959,600
2022-09-02	1.55	1.55	1.45	1.53	497,920
2022-09-01	1.60	1.65	1.55	1.55	2,828,158
2022-08-31	1.40	1.60	1.40	1.60	2,681,626
2022-08-30	1.35	1.40	1.35	1.40	2,991,481
2022-08-29	1.35	1.35	1.35	1.35	0
2022-08-26	1.35	1.35	1.35	1.35	1,954,683
2022-08-25	1.35	1.45	1.45	1.35	124,482
2022-08-24	1.40	1.40	1.35	1.35	6,481,662
2022-08-23	1.43	1.43	1.40	1.40	562,000
2022-08-22	1.45	1.45	1.43	1.43	1,286,601
2022-08-19	1.45	1.46	1.46	1.45	107,341
2022-08-18	1.45	1.45	1.45	1.45	0
2022-08-17	1.43	1.45	1.43	1.45	779,253
2022-08-16	1.43	1.43	1.43	1.43	790,898
2022-08-15	1.50	1.50	1.45	1.45	1,666,224
2022-08-12	1.50	1.62	1.62	1.62	167,037
2022-08-11	1.40	1.50	1.40	1.50	274,645
2022-08-10	1.40	1.50	1.40	1.40	1,388,633
2022-08-09	1.40	1.40	1.40	1.40	0
2022-08-08	1.40	1.40	1.40	1.40	30,864
2022-08-05	1.40	1.40	1.40	1.40	712,579
2022-08-04	1.45	1.45	1.40	1.40	776,979
2022-08-03	1.40	1.45	1.35	1.45	3,527,100
2022-08-02	1.40	1.40	1.35	1.40	1,640,996
2022-08-01	1.45	1.35	1.35	1.40	952,733
2022-07-29	1.45	1.45	1.45	1.45	496,434
2022-07-28	1.45	1.45	1.45	1.45	10,000
2022-07-27	1.45	1.45	1.45	1.45	1,208,794
2022-07-26	1.40	1.45	1.40	1.45	885,945
2022-07-25	1.50	1.50	1.40	1.40	674,958
2022-07-22	1.45	1.50	1.45	1.50	119,333
2022-07-21	1.40	1.45	1.40	1.45	1,343,370
2022-07-20	1.45	1.45	1.40	1.40	560,568
2022-07-19	1.45	1.45	1.45	1.45	1,136,239
2022-07-18	1.25	1.45	1.25	1.45	2,583,485
2022-07-15	1.28	1.28	1.25	1.25	1,661,192
2022-07-14	1.28	1.28	1.28	1.28	839,466
2022-07-13	1.28	1.28	1.28	1.28	646,325
2022-07-12	1.35	1.29	1.29	1.28	4,432,664
2022-07-11	1.50	1.50	1.35	1.35	1,583,913
2022-07-08	1.43	1.43	1.43	1.43	1,192,736
2022-07-07	1.55	1.55	1.43	1.43	3,625,285
2022-07-06	1.60	1.60	1.55	1.55	1,289,134
2022-07-05	1.60	1.60	1.60	1.60	912,010
2022-07-04	1.50	1.60	1.50	1.60	882,731
2022-07-01	1.50	1.50	1.50	1.50	329,522
2022-06-30	1.55	1.55	1.45	1.50	612,796
2022-06-29	1.60	1.60	1.60	1.60	754,634
2022-06-28	1.55	1.60	1.55	1.60	884,768
2022-06-27	1.60	1.60	1.50	1.55	1,471,150
2022-06-24	1.60	1.60	1.50	1.60	2,834,310
2022-06-23	1.60	1.60	1.60	1.60	525,129
2022-06-22	1.55	1.58	1.58	1.60	608,922
2022-06-21	1.60	1.52	1.50	1.52	207,653
2022-06-20	1.60	1.60	1.60	1.60	90,347
2022-06-17	1.55	1.60	1.50	1.60	1,777,518
2022-06-16	1.80	1.80	1.55	1.55	2,387,582
2022-06-15	1.80	1.80	1.80	1.80	344,469
2022-06-14	1.83	1.88	1.88	1.88	3,814,952
2022-06-13	2.05	2.05	1.83	1.83	2,706,651
2022-06-10	2.05	2.05	2.05	2.05	1,405,657
2022-06-09	2.05	2.05	2.05	2.05	494,076
2022-06-08	2.05	2.10	2.05	2.05	9,254,647
2022-06-07	1.65	2.00	1.65	2.00	2,408,567
2022-06-06	1.63	1.85	1.63	1.65	5,049,965
2022-06-03	1.63	1.63	1.63	1.63	0
2022-06-02	1.63	1.63	1.63	1.63	0
2022-06-01	1.40	1.63	1.40	1.63	3,565,930
2022-05-31	1.40	1.40	1.40	1.40	1,187,454
2022-05-30	1.40	1.43	1.43	1.40	181,699
2022-05-27	1.43	1.43	1.40	1.40	325,833
2022-05-26	1.43	1.43	1.43	1.43	229,388
2022-05-25	1.43	1.43	1.43	1.43	139,154
2022-05-24	1.43	1.43	1.43	1.43	114,566
2022-05-23	1.40	1.43	1.40	1.43	824,465
2022-05-20	1.45	1.50	1.50	1.50	1,157,937
2022-05-19	1.50	1.50	1.45	1.45	1,155,253
2022-05-18	1.50	1.50	1.50	1.50	126,262
2022-05-17	1.53	1.52	1.52	1.50	811,897
2022-05-16	1.55	1.55	1.48	1.48	834,142
2022-05-13	1.60	1.60	1.55	1.55	905,249
2022-05-12	1.60	1.60	1.60	1.60	145,223
2022-05-11	1.60	1.60	1.60	1.60	391,536
2022-05-10	1.78	1.78	1.60	1.60	1,359,348
2022-05-09	1.78	1.78	1.78	1.78	1,767,727
2022-05-06	1.68	1.85	1.68	1.78	4,776,018
2022-05-05	1.60	1.68	1.50	1.68	2,303,642
2022-05-04	1.50	1.58	1.50	1.58	2,853,732
2022-05-03	1.55	1.55	1.50	1.50	718,218
2022-05-02	1.55	1.55	1.55	1.55	0
2022-04-29	1.50	1.55	1.50	1.55	2,590,047
2022-04-28	1.50	1.53	1.53	1.50	665,797
2022-04-27	1.30	1.55	1.30	1.50	2,521,757
2022-04-26	1.30	1.30	1.30	1.30	967,021
2022-04-25	1.33	1.33	1.30	1.30	661,460
2022-04-22	1.28	1.33	1.28	1.33	4,956,246
2022-04-21	1.28	1.28	1.28	1.28	4,534,639
2022-04-20	1.28	1.28	1.28	1.28	319,883
2022-04-19	1.23	1.28	1.15	1.28	1,951,303
2022-04-18	1.23	1.23	1.23	1.23	0
2022-04-15	1.23	1.23	1.23	1.23	0
2022-04-14	1.25	1.25	1.23	1.23	707,353
2022-04-13	1.15	1.25	1.15	1.25	1,728,563
2022-04-12	1.20	1.20	1.10	1.15	936,698
2022-04-11	1.20	1.20	1.10	1.20	277,826
2022-04-08	1.33	1.33	1.15	1.20	3,675,628
2022-04-07	1.45	1.60	1.33	1.33	7,053,915
2022-04-06	1.25	1.50	1.20	1.40	15,196,080
2022-04-05	1.20	1.25	1.20	1.25	3,262,257
2022-04-04	1.20	1.20	1.10	1.20	4,252,656
2022-04-01	1.20	1.20	1.20	1.20	449,539
2022-03-31	1.20	1.20	1.20	1.20	2,647,628
2022-03-30	1.10	1.20	1.10	1.20	5,719,838
2022-03-29	1.10	1.10	1.10	1.10	1,476,921
2022-03-28	1.05	1.10	1.05	1.10	1,738,118
2022-03-25	1.05	1.05	1.05	1.05	445,342
2022-03-24	1.10	1.10	1.05	1.05	269,474
2022-03-23	1.20	1.20	1.13	1.13	997,504
2022-03-22	1.13	1.20	1.13	1.20	4,820,466
2022-03-21	1.10	1.13	1.00	1.13	3,010,380
2022-03-18	1.10	1.10	1.10	1.10	301,785
2022-03-17	1.10	1.10	1.10	1.10	511,408
2022-03-16	1.00	1.10	1.00	1.10	1,061,710
2022-03-15	1.00	1.00	1.00	1.00	399,792
2022-03-14	1.10	1.10	1.00	1.00	2,265,565
2022-03-11	1.20	1.20	1.00	1.10	2,901,207
2022-03-10	1.15	1.24	1.24	1.20	1,199,697
2022-03-09	0.93	1.21	1.21	1.21	10,762,171
2022-03-08	0.93	0.93	0.85	0.93	1,031,361
2022-03-07	0.90	0.93	0.90	0.93	4,127,113
2022-03-04	0.93	0.93	0.88	0.88	2,200,982
2022-03-03	0.95	0.95	0.93	0.93	4,510,456
2022-03-02	0.95	0.95	0.85	0.95	1,907,219
2022-03-01	0.95	0.95	0.95	0.95	1,185,950
2022-02-28	0.95	0.95	0.95	0.95	1,137,062
2022-02-25	0.93	0.93	0.93	0.93	1,019,820
2022-02-24	0.98	0.98	0.85	0.93	5,691,030
2022-02-23	1.05	1.00	0.98	0.98	3,150,482
2022-02-22	1.13	1.05	1.00	1.05	3,866,982
2022-02-21	1.13	1.13	1.13	1.13	281,886
2022-02-18	1.13	1.13	1.05	1.13	405,971
2022-02-17	1.13	1.13	1.13	1.13	3,626,178
2022-02-16	1.13	1.08	1.08	1.13	796,779
2022-02-15	1.05	1.15	1.05	1.13	6,474,607
2022-02-14	1.08	1.08	1.03	1.05	2,572,851
2022-02-11	1.10	1.10	1.08	1.08	2,004,608
2022-02-10	1.10	1.10	1.10	1.10	777,643
2022-02-09	1.10	1.10	1.10	1.10	666,944
2022-02-08	1.18	1.15	1.08	1.15	2,896,607
2022-02-07	1.18	1.18	1.15	1.15	2,430,571
2022-02-04	1.18	1.20	1.20	1.18	2,925,087
2022-02-03	1.20	1.20	1.18	1.18	2,448,216
2022-02-02	1.18	1.20	1.18	1.20	3,989,296
2022-02-01	1.18	1.20	1.18	1.18	1,969,670
2022-01-31	1.25	1.25	1.18	1.18	3,666,915
2022-01-28	1.18	1.25	1.23	1.25	5,536,515
2022-01-27	1.20	1.18	1.16	1.16	3,775,642
2022-01-26	1.20	1.17	1.17	1.17	4,680,159
2022-01-25	1.43	1.40	1.22	1.22	12,622,961
2022-01-24	1.50	1.48	1.40	1.43	29,581,674
2022-01-21	1.43	1.43	1.40	1.40	2,364,642
2022-01-20	1.35	1.43	1.35	1.43	4,871,266
2022-01-19	1.35	1.45	1.35	1.35	10,544,006
2022-01-18	1.25	1.35	1.25	1.35	5,691,796
2022-01-17	1.18	1.25	1.18	1.25	1,694,299
2022-01-14	1.25	1.25	1.18	1.18	4,007,303
2022-01-13	1.25	1.25	1.25	1.25	8,453,656
2022-01-12	1.30	1.38	1.23	1.25	18,832,521
2022-01-11	1.10	1.30	1.10	1.30	21,555,505
2022-01-10	1.10	1.10	1.00	1.10	3,229,688
2022-01-07	1.03	1.10	1.03	1.10	2,629,026
2022-01-06	1.03	1.03	1.03	1.03	3,381,515
2022-01-05	0.95	1.03	0.95	1.03	2,893,334
2022-01-04	0.90	0.95	0.90	0.95	4,466,401
2022-01-03	0.90	0.90	0.90	0.90	0
2021-12-31	0.93	0.93	0.90	0.90	2,865,336
2021-12-30	0.95	0.95	0.93	0.93	1,933,504
2021-12-29	0.98	1.03	0.95	0.95	3,522,433
2021-12-28	0.98	0.98	0.98	0.98	0
2021-12-27	0.98	0.98	0.98	0.98	0
2021-12-24	1.03	1.03	0.98	0.98	1,337,654
2021-12-23	1.03	1.10	1.03	1.03	8,543,544
2021-12-22	0.83	1.03	0.83	1.03	14,599,572
2021-12-21	0.83	0.83	0.83	0.83	5,785,482
2021-12-20	0.83	0.85	0.85	0.83	3,409,848
2021-12-17	0.90	0.90	0.83	0.83	4,954,015
2021-12-16	0.88	0.98	0.88	0.93	4,103,034
2021-12-15	0.88	0.88	0.88	0.88	311,624
2021-12-14	0.88	0.90	0.90	0.88	695,627
2021-12-13	0.93	0.93	0.83	0.88	1,796,943
2021-12-10	0.93	0.93	0.93	0.93	2,591,982
2021-12-09	0.93	0.93	0.93	0.93	667,100
2021-12-08	0.93	0.95	0.92	0.93	4,562,070
2021-12-07	1.00	0.92	0.92	0.93	4,049,189
2021-12-06	1.00	1.00	1.00	1.00	2,453,240
2021-12-03	1.00	1.00	0.95	1.00	1,424,684
2021-12-02	1.15	1.15	1.05	1.05	891,035
2021-12-01	1.15	1.15	1.15	1.15	398,543
2021-11-30	1.15	1.15	1.15	1.15	1,252,751
2021-11-29	1.05	1.15	1.05	1.15	357,968
2021-11-26	1.18	1.18	1.18	1.18	1,290,334
2021-11-25	1.18	1.18	1.18	1.18	856,675
2021-11-24	1.05	1.18	1.15	1.18	3,593,717
2021-11-23	1.05	1.05	1.00	1.05	2,386,940
2021-11-22	1.08	1.08	1.05	1.05	2,407,944
2021-11-19	1.15	1.15	1.08	1.08	588,422
2021-11-18	1.15	1.15	1.10	1.13	2,651,869
2021-11-17	1.15	1.12	1.12	1.15	448,726
2021-11-16	1.15	1.15	1.15	1.15	2,358,795
2021-11-15	1.15	1.15	1.15	1.15	3,761,675
2021-11-12	1.18	1.23	1.23	1.23	18,580,726
2021-11-11	1.45	1.45	1.35	1.40	915,334
2021-11-10	1.45	1.43	1.43	1.45	629,253
2021-11-09	1.45	1.45	1.45	1.45	3,293,678
2021-11-08	1.45	1.45	1.45	1.45	901,146
2021-11-05	1.53	1.53	1.45	1.45	2,391,299
2021-11-04	1.55	1.55	1.53	1.53	340,803
2021-11-03	1.55	1.58	1.45	1.55	4,749,395
2021-11-02	1.53	1.56	1.55	1.55	2,923,707
2021-11-01	1.53	1.53	1.43	1.53	2,817,353
2021-10-29	1.53	1.53	1.53	1.53	594,036
2021-10-28	1.55	1.55	1.53	1.53	2,628,472
2021-10-27	1.53	1.55	1.43	1.55	2,731,690
2021-10-26	1.58	1.58	1.58	1.58	589,831
2021-10-25	1.58	1.58	1.58	1.58	789,323
2021-10-22	1.58	1.58	1.58	1.58	910,852
2021-10-21	1.60	1.60	1.53	1.58	2,658,006
2021-10-20	1.65	1.65	1.55	1.60	2,124,584
2021-10-19	1.65	1.62	1.62	1.62	722,908
2021-10-18	1.65	1.65	1.60	1.65	2,803,203
2021-10-15	1.65	1.65	1.65	1.65	808,220
2021-10-14	1.65	1.65	1.62	1.65	547,677
2021-10-13	1.65	1.65	1.65	1.65	1,884,989
2021-10-12	1.70	1.60	1.60	1.65	547,151
2021-10-11	1.65	1.75	1.58	1.70	3,153,651
2021-10-08	1.65	1.75	1.65	1.65	6,164,524
2021-10-07	1.80	1.76	1.70	1.70	22,006,130
2021-10-06	2.35	2.35	2.20	2.30	2,944,868
2021-10-05	2.35	2.45	2.35	2.35	2,468,763
2021-10-04	2.40	2.40	2.35	2.35	6,438,799
2021-10-01	2.55	2.65	2.50	2.50	3,686,487
2021-09-30	2.55	2.60	2.60	2.55	1,792,706
2021-09-29	2.55	2.67	2.60	2.67	804,088
2021-09-28	2.55	2.55	2.50	2.55	1,236,933
2021-09-27	2.55	2.60	2.59	2.60	838,410
2021-09-24	2.70	2.70	2.55	2.55	3,748,312
2021-09-23	2.68	2.70	2.60	2.70	5,956,593
2021-09-22	2.70	2.80	2.65	2.68	4,798,731
2021-09-21	2.70	2.80	2.70	2.70	2,456,780
2021-09-20	2.85	2.70	2.65	2.70	4,154,768
2021-09-17	2.90	2.90	2.85	2.85	4,304,488
2021-09-16	2.70	2.90	2.70	2.90	3,604,484
2021-09-15	2.70	2.70	2.70	2.70	418,430
2021-09-14	2.85	2.85	2.70	2.70	780,302
2021-09-13	2.60	2.85	2.50	2.85	1,806,912
2021-09-10	2.75	2.75	2.60	2.60	4,341,200
2021-09-09	2.85	2.73	2.73	2.73	8,669,476
2021-09-08	2.80	2.80	2.75	2.75	1,432,935
2021-09-07	2.60	2.85	2.60	2.80	3,155,065
2021-09-06	2.60	2.60	2.60	2.60	1,109,415
2021-09-03	2.60	2.60	2.55	2.60	2,419,659
2021-09-02	2.65	2.65	2.60	2.60	2,356,825
2021-09-01	2.50	2.65	2.50	2.65	5,302,882
2021-08-31	2.55	2.60	2.45	2.50	1,615,103
2021-08-30	2.55	2.55	2.55	2.55	0
2021-08-27	2.60	2.60	2.45	2.55	3,338,270
2021-08-26	2.80	2.80	2.60	2.60	1,990,280
2021-08-25	2.50	2.70	2.50	2.70	1,141,766
2021-08-24	2.40	2.50	2.40	2.50	1,106,935
2021-08-23	2.40	2.45	2.40	2.40	1,773,211
2021-08-20	2.50	2.50	2.40	2.40	1,714,640
2021-08-19	2.55	2.55	2.50	2.50	456,358
2021-08-18	2.55	2.55	2.55	2.55	1,272,963
2021-08-17	2.55	2.55	2.45	2.55	1,271,815
2021-08-16	2.65	2.65	2.55	2.55	1,089,835
2021-08-13	2.65	2.65	2.65	2.65	1,915,968
2021-08-12	2.65	2.65	2.65	2.65	2,187,861
2021-08-11	2.55	2.85	2.55	2.65	2,451,380
2021-08-10	2.70	2.70	2.55	2.55	14,266,343
2021-08-09	2.65	2.67	2.67	2.67	2,088,875
2021-08-06	2.65	2.65	2.65	2.65	1,376,344
2021-08-05	2.75	2.75	2.65	2.65	769,011
2021-08-04	2.75	2.75	2.75	2.70	9,307,057
2021-08-03	2.65	2.75	2.65	2.75	10,677,437
2021-08-02	2.40	2.65	2.40	2.65	1,086,232
2021-07-30	2.40	2.40	2.40	2.40	645,957
2021-07-29	2.40	2.45	2.45	2.45	993,939
2021-07-28	2.33	2.40	2.33	2.40	1,315,920
2021-07-27	2.35	2.35	2.25	2.28	958,496
2021-07-26	2.35	2.35	2.18	2.35	5,240,955
2021-07-23	2.35	2.35	2.20	2.35	1,151,138
2021-07-22	2.35	2.35	2.35	2.35	677,490
2021-07-21	2.25	2.35	2.25	2.35	895,351
2021-07-20	2.35	2.35	2.25	2.25	5,068,197
2021-07-19	2.40	2.40	2.40	2.40	721,872
2021-07-16	2.45	2.45	2.40	2.40	522,221
2021-07-15	2.55	2.55	2.45	2.45	1,095,406
2021-07-14	2.55	2.55	2.45	2.55	1,078,387
2021-07-13	2.40	2.55	2.40	2.55	1,605,522
2021-07-12	2.55	2.55	2.55	2.55	713,815
2021-07-09	2.55	2.55	2.55	2.55	1,764,445
2021-07-08	2.55	2.60	2.55	2.55	2,567,799
2021-07-07	2.75	2.60	2.45	2.55	3,013,630
2021-07-06	2.90	2.90	2.75	2.75	1,692,415
2021-07-05	2.60	2.80	2.60	2.80	4,919,970
2021-07-02	2.75	2.65	2.65	2.65	1,444,023
2021-07-01	2.75	2.75	2.70	2.75	1,896,155
2021-06-30	2.75	2.75	2.75	2.75	1,310,481
2021-06-29	2.80	2.80	2.75	2.75	791,195
2021-06-28	2.70	2.80	2.70	2.80	2,829,989
2021-06-25	2.70	2.70	2.65	2.70	3,153,070
2021-06-24	2.75	2.90	2.70	2.70	5,798,308
2021-06-23	2.80	2.80	2.75	2.75	2,525,308
2021-06-22	2.90	2.90	2.70	2.80	1,107,501
2021-06-21	2.90	2.90	2.90	2.90	1,830,913
2021-06-18	2.85	2.90	2.85	2.90	1,416,694
2021-06-17	2.85	2.85	2.85	2.85	441,075
2021-06-16	2.90	2.99	2.85	2.85	3,719,565
2021-06-15	2.95	2.95	2.65	2.85	4,688,340
2021-06-14	2.90	3.20	2.85	2.95	6,500,575
2021-06-11	2.90	2.90	2.80	2.85	2,764,132
2021-06-10	2.90	3.10	2.90	2.90	9,996,916
2021-06-09	2.55	3.20	2.55	2.90	8,525,913
2021-06-08	2.55	2.55	2.55	2.55	1,453,810
2021-06-07	2.55	2.55	2.50	2.55	3,275,938
2021-06-04	2.50	2.55	2.50	2.55	948,935
2021-06-03	2.60	2.60	2.50	2.50	2,727,334
2021-06-02	2.80	2.80	2.70	2.70	4,255,820
2021-06-01	2.50	2.70	2.40	2.70	4,936,532
2021-05-28	2.50	2.50	2.50	2.50	289,611
2021-05-27	2.50	2.50	2.50	2.50	205,105
2021-05-26	2.55	2.60	2.60	2.50	1,471,647
2021-05-25	2.55	2.55	2.55	2.55	529,455
2021-05-24	2.50	2.55	2.50	2.55	2,136,680
2021-05-21	2.55	2.55	2.45	2.50	2,153,375
2021-05-20	2.55	2.55	2.55	2.55	2,126,879
2021-05-19	2.60	2.60	2.55	2.55	3,630,585
2021-05-18	2.65	2.65	2.60	2.60	3,861,050
2021-05-17	2.65	2.65	2.65	2.65	1,021,726
2021-05-14	2.65	2.65	2.65	2.65	1,055,518
2021-05-13	2.65	2.65	2.65	2.65	840,447
2021-05-12	2.60	2.70	2.70	2.70	1,279,093
2021-05-11	2.70	2.70	2.60	2.60	2,080,422
2021-05-10	2.70	2.75	2.60	2.70	1,183,120
2021-05-07	2.70	2.70	2.70	2.70	952,635
2021-05-06	2.90	2.90	2.60	2.70	3,173,446
2021-05-05	2.80	2.80	2.80	2.80	466,334
2021-05-04	2.60	2.80	2.50	2.80	2,370,053
2021-04-30	2.60	2.60	2.60	2.60	1,207,555
2021-04-29	2.60	2.60	2.60	2.60	573,656
2021-04-28	2.60	2.60	2.60	2.60	2,154,341
2021-04-27	2.70	2.70	2.60	2.60	2,077,007
2021-04-26	2.38	2.70	2.30	2.70	2,747,927
2021-04-23	2.38	2.38	2.38	2.38	1,633,333
2021-04-22	2.38	2.38	2.38	2.38	3,028,254
2021-04-21	2.50	2.45	2.35	2.40	10,364,970
2021-04-20	2.60	2.60	2.55	2.55	1,380,267
2021-04-19	2.60	2.70	2.70	2.70	1,591,589
2021-04-16	2.60	2.60	2.60	2.60	2,730,879
2021-04-15	2.45	2.60	2.45	2.60	3,113,358
2021-04-14	2.55	2.55	2.40	2.45	3,086,137
2021-04-13	2.65	2.63	2.50	2.55	1,816,290
2021-04-12	2.70	2.90	2.55	2.65	12,357,466
2021-04-09	2.55	2.80	2.53	2.80	14,310,554
2021-04-08	2.53	2.53	2.35	2.48	10,068,089
2021-04-07	2.55	2.75	2.38	2.53	10,943,421
2021-04-06	2.45	2.45	2.38	2.45	9,378,525
2021-04-01	2.45	2.50	2.28	2.35	16,461,421
2021-03-31	2.60	2.50	2.50	2.50	4,920,019
2021-03-30	2.65	2.70	2.65	2.65	3,469,137
2021-03-29	2.65	2.65	2.65	2.65	2,265,000
2021-03-26	2.65	2.70	2.65	2.65	4,410,525
2021-03-25	2.85	2.85	2.65	2.65	1,275,104
2021-03-24	2.85	2.85	2.60	2.80	5,075,495
2021-03-23	2.85	2.86	2.86	2.86	2,005,829
2021-03-22	3.00	3.00	2.80	2.85	5,212,729
2021-03-19	2.90	2.90	2.90	2.90	1,334,751
2021-03-18	3.10	3.10	2.90	2.90	4,388,801
2021-03-17	3.10	3.10	2.95	3.00	5,774,763
2021-03-16	3.10	3.10	3.10	3.10	2,629,873
2021-03-15	3.10	3.10	3.10	3.10	2,466,222
2021-03-12	3.05	3.20	3.05	3.10	2,380,775
2021-03-11	3.00	3.05	3.00	3.05	3,252,122
2021-03-10	3.05	3.05	3.00	3.00	2,619,863
2021-03-09	3.10	3.10	3.10	3.05	3,228,483
2021-03-08	3.00	3.20	3.00	3.10	5,559,432
2021-03-05	2.85	3.00	2.85	3.00	6,624,747
2021-03-04	2.95	3.00	2.85	2.85	2,360,254
2021-03-03	3.05	3.00	2.95	2.95	1,280,760
2021-03-02	3.20	3.15	3.05	3.05	6,206,198
2021-03-01	3.05	3.20	3.00	3.20	2,559,026
2021-02-26	3.15	3.15	3.05	3.05	2,363,167
2021-02-25	2.95	3.25	2.90	3.25	4,988,118
2021-02-24	3.00	3.00	2.90	2.95	2,522,295
2021-02-23	3.10	3.05	3.05	3.05	2,432,857
2021-02-22	3.25	3.25	2.90	3.10	11,706,849
2021-02-19	3.30	3.30	3.25	3.25	3,869,536
2021-02-18	3.40	3.30	3.30	3.30	3,882,853
2021-02-17	3.50	3.60	3.30	3.40	4,344,016
2021-02-16	3.35	3.60	3.60	3.60	30,658,576
2021-02-15	3.10	3.26	3.26	3.26	6,855,978
2021-02-12	3.15	3.15	3.00	3.10	4,164,037
2021-02-11	3.10	3.15	3.10	3.15	661,271
2021-02-10	3.30	3.30	3.10	3.10	3,915,748
2021-02-09	3.40	3.40	3.30	3.30	3,680,249
2021-02-08	3.60	3.40	3.10	3.40	20,821,515
2021-02-05	3.15	3.40	3.15	3.40	4,464,202
2021-02-04	3.20	3.20	3.15	3.15	1,137,506
2021-02-03	3.00	3.20	3.00	3.20	4,133,104
2021-02-02	3.00	3.10	3.00	3.00	1,934,112
2021-02-01	3.00	3.00	2.95	3.00	2,786,471
2021-01-29	2.95	3.00	2.90	3.00	3,361,086
2021-01-28	3.10	3.05	2.95	2.95	5,345,393
2021-01-27	3.10	3.10	3.10	3.10	4,485,861
2021-01-26	3.15	3.20	3.20	3.10	3,488,646
2021-01-25	3.25	3.25	3.10	3.15	2,222,005
2021-01-22	3.25	3.25	3.25	3.25	1,645,762
2021-01-21	3.40	3.40	3.35	3.35	1,906,985
2021-01-20	3.15	3.40	3.10	3.40	4,021,176
2021-01-19	3.30	3.30	3.30	3.30	1,587,670
2021-01-18	3.30	3.30	3.30	3.30	1,880,878
2021-01-15	3.30	3.30	3.30	3.30	1,778,869
2021-01-14	3.25	3.30	3.25	3.30	1,738,762
2021-01-13	3.35	3.35	3.35	3.35	1,905,183
2021-01-12	3.25	3.35	3.15	3.35	1,964,642
2021-01-11	3.35	3.35	3.25	3.25	6,901,197
2021-01-08	3.30	3.30	3.30	3.30	1,966,342
2021-01-07	3.35	3.35	3.10	3.30	10,366,268
2021-01-06	3.35	3.35	3.35	3.35	1,959,138
2021-01-05	3.35	3.25	3.25	3.25	10,655,431
2021-01-04	3.25	3.51	3.51	3.35	6,391,170
2020-12-31	2.90	3.35	2.90	3.25	24,126,035
2020-12-30	2.90	2.90	2.90	2.90	16,526,944
2020-12-29	2.90	2.90	2.90	2.90	5,383,529
2020-12-24	2.95	2.95	2.95	2.95	1,149,723
2020-12-23	2.95	2.95	2.90	2.95	3,543,784
2020-12-22	2.85	2.95	2.80	2.95	1,950,019
2020-12-21	2.90	2.90	2.85	2.85	1,752,227
2020-12-18	2.90	2.90	2.90	2.90	16,952,602
2020-12-17	3.00	3.00	2.90	2.90	1,737,832
2020-12-16	3.00	3.00	3.00	3.00	880,260
2020-12-15	2.85	3.00	3.00	3.00	4,845,246
2020-12-14	3.05	3.00	2.96	2.96	2,086,459
2020-12-11	3.05	3.10	3.10	3.05	469,654
2020-12-10	3.20	3.20	2.95	3.05	6,177,829
2020-12-09	3.35	3.50	3.20	3.50	1,652,030
2020-12-08	3.35	3.35	3.35	3.35	316,215
2020-12-07	3.45	3.20	3.20	3.20	1,735,379
2020-12-04	3.45	3.20	3.20	3.20	2,515,577
2020-12-03	3.15	3.50	3.25	3.45	22,943,879
2020-12-02	3.50	4.15	3.50	4.15	4,611,585
2020-12-01	3.45	3.50	3.45	3.50	2,206,788
2020-11-30	3.65	3.50	3.50	3.45	947,251
2020-11-27	3.70	3.90	3.65	3.65	6,146,427
2020-11-26	4.05	4.05	3.65	3.70	3,910,473
2020-11-25	4.10	4.10	4.00	4.05	5,071,811
2020-11-24	4.65	5.10	4.20	4.20	8,350,717
2020-11-23	4.70	4.70	4.45	4.45	3,221,874
2020-11-20	4.05	5.55	4.05	4.65	22,949,284
2020-11-19	3.80	3.80	3.80	3.80	972,803
2020-11-18	4.20	4.20	3.75	3.95	4,239,257
2020-11-17	4.40	4.45	4.03	4.20	11,317,839
2020-11-16	3.05	4.45	3.05	4.35	15,768,609
2020-11-13	3.05	3.05	2.90	3.05	1,380,170
2020-11-12	3.05	3.05	2.95	2.95	2,339,174
2020-11-11	3.10	3.25	3.25	3.15	1,104,237
2020-11-10	3.10	3.15	3.00	3.15	1,774,982
2020-11-09	2.90	3.15	2.90	3.10	4,073,755
2020-11-06	2.50	2.90	2.45	2.90	2,936,667
2020-11-05	2.50	2.50	2.50	2.50	587,982
2020-11-04	2.40	2.50	2.40	2.50	1,082,874
2020-11-03	2.40	2.50	2.50	2.40	371,850
2020-11-02	2.45	2.50	2.50	2.45	713,476
2020-10-30	2.50	2.50	2.45	2.45	496,484
2020-10-29	2.50	2.50	2.40	2.50	618,595
2020-10-28	2.50	2.50	2.50	2.50	981,032
2020-10-27	2.50	2.50	2.50	2.50	930,705
2020-10-26	2.50	2.50	2.50	2.50	721,702
2020-10-23	2.55	2.55	2.50	2.50	1,675,428
2020-10-22	2.60	2.60	2.55	2.55	343,162
2020-10-21	2.70	2.70	2.60	2.60	1,282,920
2020-10-20	2.70	2.50	2.50	2.50	712,769
2020-10-16	2.70	2.70	2.50	2.70	932,622
2020-10-15	2.35	2.70	2.35	2.70	1,923,908
2020-10-14	2.35	2.30	2.30	2.35	830,870
2020-10-13	2.35	2.35	2.35	2.35	779,897
2020-10-12	2.35	2.40	2.40	2.40	1,106,068
2020-10-09	2.35	2.35	2.35	2.35	295,041
2020-10-08	2.35	2.35	2.35	2.35	385,075
2020-10-07	2.35	2.30	2.30	2.35	576,185
2020-10-06	2.50	2.35	2.35	2.35	401,514
2020-10-05	2.50	2.50	2.50	2.50	483,044
2020-10-02	2.50	2.50	2.50	2.50	251,024
2020-10-01	2.65	2.65	2.50	2.50	548,451
2020-09-30	2.40	2.65	2.40	2.65	1,096,381
2020-09-29	2.40	2.40	2.40	2.40	199,747
2020-09-28	2.40	2.40	2.40	2.40	1,142,068
2020-09-25	2.75	2.75	2.40	2.40	1,175,128
2020-09-24	2.80	2.80	2.75	2.75	495,332
2020-09-23	2.80	2.80	2.70	2.70	178,074
2020-09-22	2.80	2.80	2.80	2.80	415,187
2020-09-21	2.80	2.80	2.80	2.80	457,912
2020-09-18	2.40	2.80	2.40	2.80	2,275,043
2020-09-17	2.30	2.40	2.30	2.40	1,102,650
2020-09-16	2.35	2.35	2.15	2.30	1,678,398
2020-09-15	2.40	2.40	2.40	2.40	3,835,452
2020-09-14	2.45	2.45	2.40	2.40	266,140
2020-09-11	2.45	2.45	2.45	2.45	104,000
2020-09-10	2.55	2.55	2.45	2.55	588,297
2020-09-09	2.55	2.55	2.55	2.55	743,915
2020-09-08	2.60	2.60	2.55	2.55	589,439
2020-09-07	2.55	2.65	2.55	2.60	942,803
2020-09-04	2.50	2.55	2.50	2.55	1,139,744
2020-09-03	2.50	2.50	2.50	2.50	1,519,662
2020-09-02	2.45	2.50	2.45	2.50	697,529
2020-09-01	2.60	2.50	2.40	2.45	1,120,310
2020-08-28	2.60	2.55	2.50	2.60	1,320,939
2020-08-27	2.75	2.75	2.55	2.60	3,173,088
2020-08-26	2.95	2.95	2.75	2.75	1,125,374
2020-08-25	3.15	3.15	2.95	2.95	1,342,431
2020-08-24	3.20	3.20	3.20	3.20	1,210,215
2020-08-21	3.20	3.40	3.40	3.20	934,720
2020-08-20	3.05	3.30	3.05	3.20	1,757,646
2020-08-19	3.15	3.15	3.00	3.05	815,188
2020-08-18	3.15	3.20	3.05	3.15	1,421,465
2020-08-17	2.50	3.40	2.40	3.15	9,444,178
2020-08-14	2.50	2.50	2.50	2.50	1,354,336
2020-08-13	2.45	2.50	2.45	2.50	350,548
2020-08-12	2.45	2.50	2.45	2.45	3,167,698
2020-08-11	2.45	2.45	2.45	2.45	1,953,162
2020-08-10	2.45	2.45	2.45	2.45	2,363,288
2020-08-07	2.50	2.50	2.45	2.45	1,644,366
2020-08-06	2.50	2.50	2.50	2.50	384,343
2020-08-05	2.50	2.44	2.44	2.50	779,376
2020-08-04	2.50	2.50	2.50	2.50	1,352,664
2020-08-03	2.50	2.50	2.50	2.50	1,131,877
2020-07-31	2.50	2.50	2.50	2.50	2,483,225
2020-07-30	2.40	2.55	2.40	2.40	11,435,916
2020-07-29	2.25	2.40	2.25	2.40	2,118,159
2020-07-28	2.35	2.35	2.20	2.25	1,755,564
2020-07-27	2.35	2.40	2.40	2.35	1,520,716
2020-07-24	2.15	2.35	2.15	2.35	1,665,707
2020-07-23	2.15	2.15	2.15	2.15	320,687
2020-07-22	2.15	2.15	2.15	2.15	584,961
2020-07-21	2.15	2.20	2.20	2.15	1,170,870
2020-07-20	2.30	2.30	2.10	2.30	368,228
2020-07-17	2.45	2.45	2.10	2.30	1,453,009
2020-07-16	2.45	2.45	2.35	2.45	922,287
2020-07-15	2.15	2.65	2.15	2.55	4,755,431
2020-07-14	2.15	2.15	2.15	2.15	477,566
2020-07-13	2.15	2.27	2.25	2.15	2,460,862
2020-07-10	2.35	2.35	2.10	2.15	6,407,259
2020-07-09	2.35	2.35	2.35	2.35	1,788,690
2020-07-08	2.35	2.35	2.35	2.35	680,761
2020-07-07	2.35	2.35	2.35	2.35	505,633
2020-07-06	2.25	2.35	2.25	2.35	2,809,575
2020-07-03	2.30	2.30	2.10	2.25	1,679,006
2020-07-02	2.10	2.35	2.10	2.30	2,947,885
2020-07-01	2.15	2.15	2.10	2.10	1,082,732
2020-06-30	2.20	2.20	2.05	2.20	1,914,027
2020-06-29	2.45	2.45	2.20	2.45	965,957
2020-06-26	2.50	2.50	2.45	2.50	581,465
2020-06-25	2.50	2.50	2.50	2.50	251,715
2020-06-24	2.50	2.50	2.50	2.50	528,498
2020-06-23	2.40	2.50	2.35	2.50	975,142
2020-06-22	2.55	2.55	2.40	2.40	664,843
2020-06-19	2.55	2.55	2.40	2.55	2,629,545
2020-06-18	2.55	2.85	2.40	2.55	3,852,215
2020-06-17	2.50	2.50	2.50	2.50	365,885
2020-06-16	2.40	2.50	2.40	2.50	1,384,965
2020-06-15	2.50	2.50	2.30	2.40	1,704,687
2020-06-12	2.65	2.65	2.40	2.50	1,247,582
2020-06-11	2.70	2.70	2.40	2.65	3,568,768
2020-06-10	2.95	2.95	2.65	2.85	2,930,094
2020-06-09	2.75	3.10	2.95	2.95	8,890,471
2020-06-08	2.20	2.65	2.20	2.65	4,316,123
2020-06-05	2.10	2.40	2.10	2.25	4,190,381
2020-06-04	2.15	2.15	2.10	2.10	1,271,407
2020-06-03	1.85	2.30	1.85	2.15	2,712,650
2020-06-02	1.85	1.85	1.85	1.85	1,045,610
2020-06-01	1.85	1.85	1.85	1.85	481,912
2020-05-29	1.85	1.85	1.85	1.85	1,751,348
2020-05-28	1.90	1.80	1.80	1.85	1,266,219
2020-05-27	2.00	1.90	1.90	2.00	3,234,089
2020-05-26	2.05	2.05	2.00	2.00	934,331
2020-05-22	2.15	2.15	1.90	2.15	3,055,017
2020-05-21	2.20	2.20	2.15	2.15	862,904
2020-05-20	2.20	2.20	2.15	2.20	1,664,276
2020-05-19	2.15	2.20	2.15	2.20	2,016,211
2020-05-18	1.88	2.15	2.00	2.15	1,871,363
2020-05-15	2.05	1.90	1.75	1.88	4,367,941
2020-05-14	2.35	2.45	2.05	2.05	2,454,689
2020-05-13	2.55	2.75	2.35	2.35	12,041,644
2020-05-12	1.70	2.55	1.70	2.55	6,105,334
2020-05-11	1.55	1.70	1.55	1.70	2,242,777
2020-05-07	1.50	1.55	1.50	1.55	1,156,493
2020-05-06	1.50	1.50	1.50	1.50	563,957
2020-05-05	1.50	1.50	1.50	1.50	534,139
2020-05-04	1.45	1.50	1.40	1.50	3,091,065
2020-05-01	1.70	1.70	1.45	1.45	6,424,575
2020-04-30	1.60	1.70	1.60	1.60	5,222,234
2020-04-29	1.18	1.80	1.10	1.60	13,578,336
2020-04-28	1.20	1.18	1.18	1.20	4,142,235
2020-04-27	1.15	1.20	1.17	1.20	2,910,637
2020-04-24	1.23	1.23	1.15	1.15	3,054,207
2020-04-23	1.00	1.25	1.25	1.23	19,413,995
2020-04-22	1.05	1.05	1.00	1.05	9,555,071
2020-04-21	1.15	1.05	1.05	1.05	16,549,078
2020-04-20	1.25	1.25	1.15	1.15	4,025,099
2020-04-17	1.30	1.30	1.25	1.25	2,288,821
2020-04-16	1.30	1.23	1.23	1.30	2,281,899
2020-04-15	1.45	1.40	1.40	1.30	4,103,486
2020-04-14	1.30	1.45	1.25	1.30	7,854,418
2020-04-09	1.55	1.40	1.40	1.30	15,205,454
2020-04-08	1.60	1.60	1.55	1.55	6,740,767
2020-04-07	2.20	2.20	1.55	2.70	35,981,359
2020-04-06	2.75	2.80	2.70	2.75	3,019,078
2020-04-03	2.70	2.70	2.70	2.65	574,721
2020-04-03	2.70	2.75	2.50	2.75	1,847,351
2020-04-02	2.50	2.65	2.65	2.65	5,257,288
2020-04-02	2.50	2.50	2.50	2.50	1,661,719
2020-04-01	2.70	2.50	2.50	2.50	2,526,519
2020-04-01	2.70	2.55	2.50	2.70	2,498,332
2020-03-31	2.35	2.75	2.55	2.35	4,391,368
2020-03-30	2.40	2.40	2.30	2.40	7,294,499
2020-03-27	3.40	3.40	2.50	3.40	10,247,954
2020-03-26	2.35	3.00	2.35	2.20	27,915,545
2020-03-25	2.20	2.20	2.20	2.20	1,336,985
2020-03-24	2.00	2.20	2.00	1.90	640,983
2020-03-23	2.15	2.15	2.05	2.30	276,957
2020-03-20	1.85	2.10	1.85	1.85	1,716,177
2020-03-19	1.85	1.90	1.90	1.85	7,063,653
2020-03-18	1.95	1.95	1.95	2.05	685,379
2020-03-17	2.45	2.00	2.00	2.40	11,226,114
2020-03-16	2.95	2.95	2.35	3.00	3,261,910
2020-03-13	2.85	3.00	2.85	2.85	2,919,742
2020-03-12	3.15	3.15	2.85	3.35	1,560,861
2020-03-11	3.40	3.40	3.35	3.40	662,773
2020-03-10	3.55	3.65	3.40	3.40	1,359,724
2020-03-09	4.30	4.30	3.30	4.55	4,619,085
2020-03-06	4.60	4.60	4.40	4.55	2,773,762
2020-03-05	4.15	4.80	4.10	4.15	8,212,571
2020-03-04	4.00	4.05	4.00	4.00	541,601
2020-03-03	3.50	4.00	3.65	3.50	3,788,256
2020-03-02	3.40	3.50	3.40	3.40	539,834
2020-02-28	3.60	3.60	3.40	3.60	2,646,300
2020-02-27	3.75	3.70	3.60	3.75	2,205,868
2020-02-26	4.05	4.05	3.60	4.05	3,081,505
2020-02-25	4.10	4.10	3.85	4.10	681,139
2020-02-24	4.25	4.25	4.10	4.25	1,518,781
2020-02-21	4.05	4.30	3.80	4.25	2,866,167
2020-02-20	4.15	4.15	4.00	4.00	1,211,294
2020-02-19	4.15	4.00	4.00	4.15	1,180,796
2020-02-18	4.15	4.15	3.95	4.15	1,357,965
2020-02-17	3.85	4.70	3.85	4.15	24,785,046
2020-02-14	4.00	4.00	3.85	3.85	972,591
2020-02-13	3.80	4.00	3.80	4.00	2,997,898
2020-02-12	3.85	3.85	3.80	3.80	1,416,151
2020-02-11	3.60	4.10	3.60	3.85	8,058,073
2020-02-10	3.55	3.60	3.55	3.60	1,546,269
2020-02-07	3.55	3.55	3.45	3.55	2,153,589
2020-02-06	3.70	3.60	3.60	3.55	1,985,228
2020-02-05	3.65	3.70	3.50	3.70	2,390,483
2020-02-04	3.96	4.00	3.70	3.70	3,729,464
2020-02-03	4.00	4.05	3.95	3.95	2,814,733
2020-01-31	4.10	4.10	3.90	4.10	1,393,657
2020-01-30	4.10	4.10	4.00	4.10	2,097,229
2020-01-29	4.60	4.60	4.05	4.10	8,018,311
2020-01-28	4.90	4.90	4.60	4.60	2,496,604
2020-01-27	5.35	5.45	4.90	4.90	7,636,062
2020-01-24	5.00	5.20	5.00	5.20	1,876,904
2020-01-23	5.00	5.00	5.00	5.00	553,283
2020-01-22	5.20	5.20	5.00	5.00	3,467,915
2020-01-21	4.85	5.20	4.85	5.20	3,055,327
2020-01-20	5.00	5.00	4.85	4.85	1,265,941
2020-01-17	5.00	5.00	4.75	5.00	4,665,207
2020-01-16	5.45	5.45	5.00	5.00	2,793,666
2020-01-15	5.20	5.45	5.05	5.45	6,399,632
2020-01-14	4.35	5.00	4.35	5.00	8,692,333
2020-01-13	4.40	4.40	4.35	4.35	1,493,185
2020-01-10	4.60	4.60	4.40	4.40	979,250
2020-01-09	4.60	4.60	4.60	4.60	2,252,718
2020-01-08	4.40	4.60	4.32	4.60	3,200,166
2020-01-07	4.40	4.40	4.40	4.40	490,361
2020-01-06	4.40	4.40	4.40	4.40	870,702
2020-01-03	4.45	4.45	4.35	4.40	617,074
2020-01-02	4.50	4.50	4.45	4.45	1,052,534
2019-12-31	4.50	4.50	4.45	4.50	1,201,939
2019-12-30	4.65	4.60	4.40	4.50	1,403,332
2019-12-27	4.70	4.70	4.65	4.65	191,129
2019-12-24	4.70	4.70	4.70	4.70	356,818
2019-12-23	4.55	4.65	4.25	4.65	2,784,024
2019-12-20	4.55	4.55	4.55	4.55	753,700
2019-12-19	4.65	4.65	4.55	4.55	1,749,486
2019-12-18	5.20	5.20	4.60	4.65	1,504,095
2019-12-17	4.60	5.15	4.60	4.95	9,501,856
2019-12-16	4.55	4.55	4.55	4.55	854,468
2019-12-13	4.80	4.80	4.55	4.55	2,003,463
2019-12-12	4.65	4.70	4.65	4.65	3,470,281
2019-12-11	4.80	4.75	4.75	4.65	2,749,665
2019-12-10	5.00	5.05	4.80	4.80	1,739,240
2019-12-09	5.15	5.15	4.95	5.00	1,948,042
2019-12-06	5.20	5.20	5.15	5.20	1,276,184
2019-12-05	5.25	5.25	5.20	5.25	1,213,442
2019-12-04	5.45	5.45	5.25	5.25	1,621,492
2019-12-03	5.25	5.40	5.40	5.45	2,523,814
2019-12-02	5.50	5.50	5.15	5.25	2,473,171
2019-11-29	5.30	5.50	5.05	5.50	5,894,963
2019-11-28	5.30	5.30	5.10	5.30	2,644,432
2019-11-27	5.15	5.40	5.05	5.30	2,350,666
2019-11-26	5.15	5.20	4.80	5.15	2,885,569
2019-11-25	5.25	5.30	5.15	5.15	729,563
2019-11-22	5.00	5.45	4.95	5.25	4,278,618
2019-11-21	5.10	5.10	5.00	5.00	1,163,231
2019-11-20	5.25	5.25	5.10	5.10	1,086,141
2019-11-19	5.30	5.30	5.00	5.25	2,731,698
2019-11-18	5.45	5.45	5.30	5.30	1,903,962
2019-11-15	5.45	5.65	5.40	5.45	2,362,664
2019-11-14	5.50	5.65	5.35	5.40	3,077,563
2019-11-13	6.05	5.50	5.50	5.65	1,830,580
2019-11-12	6.15	6.30	6.05	6.05	4,473,322
2019-11-11	5.80	6.55	5.80	6.15	1,851,837
2019-11-08	5.65	5.70	5.65	5.70	1,851,001
2019-11-07	5.90	5.90	5.65	5.65	2,301,530
2019-11-06	6.50	6.50	5.90	5.90	6,757,617
2019-11-05	6.85	6.70	6.30	6.50	1,680,942
2019-11-04	7.05	7.20	6.85	6.85	1,995,997
2019-11-01	7.10	7.20	7.20	7.05	4,016,192
2019-10-31	8.25	8.50	6.75	7.10	10,318,365
2019-10-30	8.75	9.35	7.70	7.90	13,135,760
2019-10-29	7.75	7.75	7.35	7.75	3,480,354
2019-10-28	7.45	7.90	7.25	7.75	3,316,847
2019-10-25	6.80	7.60	6.35	7.45	5,501,435
2019-10-24	7.25	7.75	6.80	6.80	8,893,547
2019-10-23	6.15	7.35	5.80	7.25	8,204,185
2019-10-22	5.25	6.25	5.50	6.15	5,001,229
2019-10-21	5.00	5.75	5.00	5.25	8,104,907
2019-10-18	4.60	4.60	4.45	4.60	2,465,368
2019-10-17	4.80	4.80	4.45	4.60	1,385,526
2019-10-16	4.73	5.15	4.73	4.80	7,022,252
2019-10-15	3.95	4.75	3.85	3.95	8,818,551
2019-10-14	4.10	4.10	3.90	3.95	1,651,570
2019-10-11	4.30	4.30	4.00	4.10	984,325
2019-10-10	4.30	4.30	4.30	4.30	1,223,052
2019-10-09	4.30	4.30	4.20	4.30	1,875,308
2019-10-08	4.30	4.30	4.30	4.30	300,183
2019-10-07	4.45	4.45	4.00	4.30	3,745,296
2019-10-04	4.45	4.45	4.45	4.45	743,314
2019-10-03	4.55	4.55	4.45	4.45	521,485
2019-10-02	4.80	4.80	4.55	4.55	1,048,797
2019-10-01	4.80	4.80	4.75	4.80	612,342
2019-09-30	5.25	5.25	4.80	4.80	2,416,001
2019-09-27	4.45	5.55	5.00	5.25	6,325,372
2019-09-26	4.90	4.90	4.40	4.45	6,468,352
2019-09-25	6.10	6.10	4.70	4.90	16,125,336
2019-09-24	6.55	6.55	6.35	6.35	795,837
2019-09-23	6.60	6.70	6.50	6.55	816,346
2019-09-20	6.65	6.75	6.40	6.60	1,442,004
2019-09-19	6.80	6.70	6.55	6.65	1,547,635
2019-09-18	6.95	6.95	6.70	6.80	731,743
2019-09-17	7.45	7.45	6.75	6.95	3,752,103
2019-09-16	6.65	7.70	6.65	7.45	5,578,643
2019-09-13	6.70	7.00	6.65	6.65	1,271,442
2019-09-12	6.85	6.85	6.70	6.70	590,516
2019-09-11	6.45	6.95	6.55	6.85	2,162,197
2019-09-10	6.60	6.70	6.70	6.45	1,469,917
2019-09-09	6.85	6.85	6.55	6.60	630,505
2019-09-06	6.55	6.95	6.20	6.85	2,319,039
2019-09-05	6.30	6.55	6.30	6.55	561,396
2019-09-04	6.75	6.75	6.25	6.30	3,154,588
2019-09-03	6.95	6.95	6.45	6.75	1,935,571
2019-09-02	6.15	7.10	6.15	6.95	6,238,071
2019-08-30	6.25	6.25	6.25	6.30	1,418,658
2019-08-29	6.40	6.50	6.25	6.30	3,733,732
2019-08-28	6.65	6.65	6.15	6.30	4,672,887
2019-08-27	6.85	6.85	6.65	6.65	1,753,983
2019-08-23	7.10	7.10	6.80	7.10	1,512,015
2019-08-22	7.45	7.45	7.05	7.10	2,033,882
2019-08-21	7.20	7.80	7.45	7.45	1,610,321
2019-08-20	6.70	7.85	6.70	7.20	6,584,884
2019-08-19	6.70	6.85	6.50	6.70	2,152,131
2019-08-16	6.80	6.80	6.80	6.70	1,457,548
2019-08-15	7.00	7.10	6.65	6.80	3,704,311
2019-08-14	7.45	7.45	6.85	7.05	6,827,994
2019-08-13	7.95	7.40	7.40	7.45	2,781,123
2019-08-12	8.10	8.10	7.50	7.95	4,213,017
2019-08-09	8.00	8.10	7.70	8.00	2,637,403
2019-08-08	8.15	8.20	7.65	7.75	4,549,346
2019-08-07	8.00	8.85	7.70	8.00	9,543,207
2019-08-06	7.85	8.10	7.30	7.80	6,737,810
2019-08-05	8.30	8.30	7.70	7.85	5,540,780
2019-08-02	8.05	8.20	8.20	8.30	5,548,481
2019-08-01	7.85	8.30	7.70	8.30	4,801,170
2019-07-31	8.10	8.05	7.85	7.85	3,009,619
2019-07-30	8.10	8.10	7.90	8.10	2,616,690
2019-07-29	8.55	8.10	7.95	8.10	18,271,067
2019-07-26	11.25	8.90	8.55	8.55	34,407,867
2019-07-25	10.90	10.90	10.65	10.75	1,977,234
2019-07-24	10.65	11.60	10.50	10.90	4,058,643
2019-07-23	10.60	10.30	10.30	10.65	5,044,009
2019-07-22	11.55	11.55	10.55	10.60	7,562,767
2019-07-19	12.05	11.65	11.30	11.55	3,244,536
2019-07-18	12.20	12.00	12.00	12.05	1,692,657
2019-07-17	12.38	12.40	12.10	12.20	2,073,807
2019-07-16	12.00	12.38	12.00	12.38	2,840,524
2019-07-15	12.50	12.50	11.65	12.00	3,711,584
2019-07-12	12.15	12.50	12.15	12.50	2,419,939
2019-07-11	12.65	12.25	12.25	12.15	4,653,409
2019-07-10	13.20	13.30	12.30	12.65	3,747,164
2019-07-09	13.65	13.65	12.70	13.20	3,395,929
2019-07-08	14.25	14.38	13.25	13.65	5,618,773
2019-07-05	13.15	14.00	14.00	13.70	11,313,153
2019-07-04	13.00	13.30	12.75	13.15	8,079,890
2019-07-03	14.25	13.00	13.00	13.00	21,593,816
2019-07-02	10.20	13.95	10.20	13.95	23,729,474
2019-07-01	10.35	10.50	9.90	10.10	4,549,262
2019-06-28	9.90	10.00	9.80	10.00	3,393,865
2019-06-27	10.40	10.00	9.85	9.90	6,884,419
2019-06-26	10.75	10.70	10.40	10.40	3,834,126
2019-06-25	10.90	10.95	10.65	10.75	2,437,908
2019-06-24	10.85	11.85	10.75	10.90	10,057,257
2019-06-21	10.45	10.45	10.05	10.45	5,633,997
2019-06-20	10.20	10.65	9.70	10.45	6,271,505
2019-06-19	10.50	10.50	10.10	10.20	2,952,924
2019-06-18	10.75	10.75	10.20	10.50	6,204,839
2019-06-17	10.95	10.95	10.75	10.75	2,652,724
2019-06-14	10.98	10.98	10.75	10.95	2,596,889
2019-06-13	11.03	11.20	11.20	10.98	2,670,692
2019-06-12	11.43	11.43	11.15	11.15	3,564,704
2019-06-11	11.65	11.65	11.38	11.48	3,466,670
2019-06-10	12.10	12.10	11.63	11.65	4,204,171
2019-06-07	11.30	12.10	11.15	12.10	4,225,533
2019-06-06	11.05	11.30	10.93	11.30	5,165,339
2019-06-05	11.25	11.40	11.40	11.15	9,339,855
2019-06-04	11.58	11.58	10.88	11.25	13,348,099
2019-06-03	11.40	11.58	11.40	11.58	4,565,780
2019-05-31	12.05	12.05	11.35	12.05	6,170,594
2019-05-30	12.95	12.95	11.85	12.05	5,646,544
2019-05-29	13.05	13.25	12.95	12.95	5,684,053
2019-05-28	13.40	13.45	12.88	13.05	3,832,174
2019-05-24	12.65	13.40	12.60	13.65	6,480,602
2019-05-23	13.50	13.80	12.10	12.60	21,168,953
2019-05-22	10.58	14.00	10.25	13.65	21,712,506
2019-05-21	11.25	11.13	9.80	10.58	15,027,442
2019-05-20	11.50	11.70	11.00	11.25	6,480,888
2019-05-17	12.25	11.50	11.50	11.75	9,340,894
2019-05-16	12.50	13.10	11.30	12.20	18,648,478
2019-05-15	13.15	13.05	12.60	13.05	3,768,052
2019-05-14	13.10	13.20	12.60	13.20	3,850,524
2019-05-13	13.10	14.65	12.50	13.10	5,316,975
2019-05-10	13.95	13.65	12.75	13.00	6,403,846
2019-05-09	15.03	15.03	13.50	13.95	5,853,373
2019-05-08	15.50	15.60	14.08	15.03	7,115,489
2019-05-07	16.50	16.20	15.15	15.50	5,086,182
2019-05-03	17.65	16.40	14.98	16.20	16,456,265
2019-05-02	15.65	17.50	15.65	17.00	10,551,998
2019-05-01	14.38	15.65	15.00	15.65	16,856,797
2019-04-30	12.35	15.40	12.25	14.33	17,017,779
2019-04-29	11.75	12.65	11.65	12.25	10,921,081
2019-04-26	10.90	13.05	10.90	11.50	13,966,644

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150