Concurrent Technologies Share History

Concurrent Technologies Share Price history. The following table shows end-of-day data CNC historical share prices for Concurrent Technologies, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	93.00	92.40	92.40	92.40	785,042
2024-04-23	91.00	92.50	92.20	92.50	309,119
2024-04-22	90.00	91.00	90.00	91.00	225,392
2024-04-19	90.50	90.50	90.00	90.00	57,624
2024-04-18	88.00	91.50	88.00	90.00	138,080
2024-04-17	87.00	88.50	87.00	88.00	235,048
2024-04-16	87.50	87.50	87.00	87.00	60,770
2024-04-15	86.50	87.00	86.50	87.00	84,235
2024-04-12	85.50	86.50	85.50	86.50	84,636
2024-04-11	85.50	85.50	85.50	85.50	58,393
2024-04-10	86.00	86.00	85.50	85.50	92,355
2024-04-09	86.00	86.50	86.00	86.00	98,943
2024-04-08	86.00	86.00	85.00	86.00	58,471
2024-04-05	86.50	86.50	85.50	86.00	130,125
2024-04-04	86.00	86.50	85.50	86.50	53,508
2024-04-03	87.50	86.50	86.00	86.50	77,485
2024-04-02	84.00	88.00	84.00	87.50	227,832
2024-04-01	83.50	83.50	83.50	83.50	0
2024-03-29	83.50	83.50	83.50	83.50	0
2024-03-28	83.00	83.50	82.50	83.50	134,299
2024-03-27	85.00	83.00	83.00	83.00	363,437
2024-03-26	85.50	84.80	84.80	84.80	89,072
2024-03-25	87.50	87.50	85.50	85.50	84,926
2024-03-22	87.50	87.50	87.50	87.50	163,196
2024-03-21	89.00	89.00	87.50	87.50	163,199
2024-03-20	89.00	89.00	89.00	89.00	78,784
2024-03-19	91.00	91.00	88.50	89.00	119,416
2024-03-18	93.00	93.00	91.00	91.00	117,484
2024-03-15	93.00	93.00	93.00	93.00	69,133
2024-03-14	93.00	93.00	93.00	93.00	250,086
2024-03-13	92.50	93.50	92.50	93.00	251,694
2024-03-12	92.50	92.50	92.50	92.50	132,304
2024-03-11	93.00	93.00	92.50	92.50	126,732
2024-03-08	93.50	93.50	92.00	93.00	78,386
2024-03-07	93.00	93.50	93.00	93.50	481,335
2024-03-06	91.50	93.00	91.00	93.00	152,625
2024-03-05	91.50	93.00	93.00	93.00	1,583,119
2024-03-04	88.50	93.50	88.50	91.50	242,891
2024-03-01	88.00	88.50	88.00	88.50	35,487
2024-02-29	88.00	88.00	87.00	88.00	43,917
2024-02-28	88.00	88.00	88.00	88.00	235,855
2024-02-27	91.50	92.00	88.00	92.00	189,337
2024-02-26	91.50	91.60	91.60	91.60	50,751
2024-02-23	91.50	91.50	91.50	91.50	23,860
2024-02-22	91.50	91.50	91.50	91.50	76,862
2024-02-21	93.50	93.50	91.50	91.50	113,838
2024-02-20	94.00	95.00	94.00	94.00	180,121
2024-02-19	93.50	94.00	93.50	94.00	91,002
2024-02-16	91.00	93.50	91.00	93.50	175,805
2024-02-15	91.00	91.00	91.00	91.00	105,854
2024-02-14	90.50	92.00	91.00	91.00	124,747
2024-02-13	92.00	93.00	90.50	90.50	186,324
2024-02-12	92.00	92.00	92.00	92.00	146,694
2024-02-09	88.50	92.00	88.50	92.00	532,888
2024-02-08	88.00	88.50	88.00	88.50	99,493
2024-02-07	88.50	88.50	88.00	88.00	245,210
2024-02-06	89.00	90.00	88.00	88.50	75,730
2024-02-05	90.00	93.00	88.00	89.00	689,999
2024-02-02	85.00	86.00	85.00	86.00	202,018
2024-02-01	86.00	86.00	85.00	85.00	81,984
2024-01-31	86.00	86.00	86.00	86.00	142,090
2024-01-30	84.00	87.00	84.00	86.00	247,319
2024-01-29	82.00	85.00	83.50	85.00	1,055,531
2024-01-26	82.00	82.00	82.00	82.00	118,968
2024-01-25	82.00	82.50	82.00	82.00	88,280
2024-01-24	80.00	82.00	81.00	82.00	216,974
2024-01-23	79.00	81.00	80.00	80.00	297,595
2024-01-22	80.00	80.00	79.00	79.00	117,947
2024-01-19	79.50	80.00	79.50	80.00	130,758
2024-01-18	79.00	81.00	79.00	79.50	219,611
2024-01-17	81.50	83.00	79.00	79.00	553,532
2024-01-16	79.50	79.50	79.00	79.00	71,249
2024-01-15	81.00	81.00	78.00	81.00	260,501
2024-01-12	80.00	81.00	80.00	81.00	226,595
2024-01-11	79.00	80.00	79.00	80.00	174,958
2024-01-10	79.50	79.50	77.50	79.00	308,025
2024-01-09	80.50	80.50	79.50	79.50	43,336
2024-01-08	81.00	81.00	80.50	80.50	49,510
2024-01-05	80.50	80.50	80.50	80.50	37,619
2024-01-04	80.00	82.00	80.00	80.50	-369,162
2024-01-03	81.00	81.00	80.00	80.00	143,938
2024-01-02	81.50	82.00	81.00	81.00	101,601
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	82.50	81.00	81.00	81.00	75,665
2023-12-28	79.00	81.50	79.50	81.50	324,471
2023-12-27	77.50	79.00	77.50	79.00	209,841
2023-12-26	77.50	77.50	77.50	77.50	0
2023-12-25	77.50	77.50	77.50	77.50	0
2023-12-22	77.50	77.50	77.50	77.50	220,559
2023-12-21	76.50	77.50	77.00	77.00	211,151
2023-12-20	75.50	76.50	75.50	76.50	51,198
2023-12-19	72.00	76.00	72.00	75.50	669,825
2023-12-18	71.00	71.50	71.00	71.50	7,875,910
2023-12-15	71.50	72.00	71.00	71.00	159,386
2023-12-14	70.50	71.50	71.00	71.50	251,204
2023-12-13	71.50	73.00	70.50	70.50	353,840
2023-12-12	71.50	71.50	71.50	71.50	274,053
2023-12-11	71.50	71.50	71.50	71.50	1,039,718
2023-12-08	71.80	71.80	71.50	71.50	520,886
2023-12-07	72.50	72.50	71.00	71.80	310,556
2023-12-06	72.50	72.50	72.50	72.50	546,588
2023-12-05	72.50	72.50	72.50	72.50	210,056
2023-12-04	72.50	73.00	72.50	72.50	436,391
2023-12-01	74.00	74.00	72.50	72.50	213,820
2023-11-30	74.00	74.00	74.00	74.00	217,037
2023-11-29	74.00	74.00	74.00	74.00	223,625
2023-11-28	75.00	75.00	74.00	74.00	290,946
2023-11-27	74.40	75.00	73.50	75.00	2,016,918
2023-11-24	71.50	72.00	72.00	72.00	139,906
2023-11-23	71.00	72.00	72.00	72.00	282,409
2023-11-22	71.50	71.50	71.00	71.00	12,135
2023-11-21	71.00	71.50	71.00	71.50	57,180
2023-11-20	71.50	71.50	70.00	71.00	137,191
2023-11-17	70.50	72.00	70.50	71.50	185,923
2023-11-16	70.00	70.50	70.00	70.50	32,410
2023-11-15	70.00	70.00	70.00	70.00	36,595
2023-11-14	69.00	70.00	68.50	70.00	166,147
2023-11-13	69.00	69.00	69.00	69.00	39,571
2023-11-10	69.50	69.50	69.00	69.00	181,894
2023-11-09	69.50	69.50	69.50	69.50	4,234
2023-11-08	68.00	70.50	68.00	69.50	238,278
2023-11-07	68.50	68.50	68.00	68.00	98,610
2023-11-06	68.50	68.50	68.50	68.50	22,291
2023-11-03	67.00	68.50	67.00	68.50	17,365
2023-11-02	63.50	67.50	63.50	67.00	127,480
2023-11-01	63.50	63.50	63.50	63.50	2,057
2023-10-31	63.50	63.50	63.50	63.50	41,117
2023-10-30	65.50	65.50	63.50	65.50	74,630
2023-10-27	65.50	65.50	65.50	65.50	9,202
2023-10-26	64.00	65.50	64.00	65.50	55,061
2023-10-25	65.00	65.00	65.00	65.00	141,953
2023-10-24	66.50	66.50	63.50	65.00	151,841
2023-10-23	68.00	68.00	67.00	67.00	18,599
2023-10-20	68.00	68.00	68.00	68.00	28,094
2023-10-19	68.00	69.90	68.00	68.00	3,202
2023-10-18	68.00	68.00	68.00	68.00	28,139
2023-10-17	68.00	68.00	68.00	68.00	0
2023-10-16	68.00	68.00	68.00	68.00	15,823
2023-10-13	68.00	68.00	68.00	68.00	69,625
2023-10-12	68.50	68.00	68.00	68.00	147,408
2023-10-11	69.00	69.00	68.50	68.50	30,666
2023-10-10	69.00	69.50	69.00	69.00	50,340
2023-10-09	69.50	69.50	69.00	69.00	107,936
2023-10-06	70.00	70.50	69.50	69.50	100,254
2023-10-05	71.90	71.90	70.00	70.00	37,879
2023-10-04	73.00	73.00	71.90	71.90	46,181
2023-10-03	73.00	73.00	73.00	73.00	116,305
2023-10-02	72.50	73.00	72.50	73.00	59,254
2023-09-29	75.00	73.20	72.50	72.50	287,441
2023-09-28	73.50	75.50	73.50	75.00	186,163
2023-09-27	73.50	73.50	73.00	73.50	99,829
2023-09-26	73.50	73.50	73.00	73.50	39,820
2023-09-25	73.50	73.50	73.50	73.50	2,474
2023-09-22	73.50	73.50	73.50	73.50	12,974
2023-09-21	73.50	74.00	73.00	73.50	1,743,586
2023-09-20	73.00	73.50	73.00	73.50	32,120
2023-09-19	76.50	76.50	71.50	72.50	147,015
2023-09-18	76.00	76.00	75.50	75.50	150,853
2023-09-15	74.50	76.50	74.50	76.00	139,114
2023-09-14	73.00	74.50	73.00	74.50	329,268
2023-09-13	73.00	73.00	73.00	73.00	70,963
2023-09-12	73.00	73.00	73.00	73.00	14,532
2023-09-11	74.00	74.00	73.50	73.50	49,649
2023-09-08	74.00	74.00	73.50	73.50	28,255
2023-09-07	72.00	74.00	72.00	74.00	200,166
2023-09-06	72.50	72.50	71.00	72.00	82,490
2023-09-05	70.50	72.50	70.60	72.50	804,274
2023-09-04	71.50	71.50	70.50	70.50	182,525
2023-09-01	71.50	71.50	71.50	71.50	16,098
2023-08-31	73.00	73.00	71.00	71.50	45,526
2023-08-30	69.00	73.00	69.00	73.00	93,392
2023-08-29	69.50	69.50	69.00	69.00	35,389
2023-08-28	69.50	69.50	69.50	69.50	0
2023-08-25	68.00	69.50	68.00	69.50	63,200
2023-08-24	69.50	69.50	68.00	68.00	85,408
2023-08-23	69.00	69.50	69.00	69.50	25,153
2023-08-22	68.00	69.00	68.00	69.00	53,633
2023-08-21	68.50	68.50	67.00	68.00	128,818
2023-08-18	68.50	68.50	68.00	68.50	99,697
2023-08-17	68.50	68.50	68.50	68.50	123,884
2023-08-16	67.00	70.50	66.50	68.50	548,575
2023-08-15	73.00	73.00	73.00	73.00	26,250
2023-08-14	74.00	74.00	73.00	73.00	84,864
2023-08-11	75.00	75.00	74.00	74.00	45,369
2023-08-10	74.00	75.00	74.00	75.00	221,408
2023-08-09	73.50	74.00	73.50	74.00	107,513
2023-08-08	74.50	74.50	73.50	73.50	5,299
2023-08-07	73.00	73.00	73.00	73.00	34,339
2023-08-04	73.50	73.50	73.00	73.00	15,529
2023-08-03	74.50	74.50	72.50	73.50	49,572
2023-08-02	76.00	76.00	74.50	74.50	61,318
2023-08-01	72.50	76.00	72.50	76.00	132,385
2023-07-31	72.00	72.50	72.00	72.50	26,000
2023-07-28	73.00	73.00	72.00	72.00	61,510
2023-07-27	72.50	73.00	72.50	73.00	29,558
2023-07-26	72.50	73.00	73.00	73.00	62,598
2023-07-25	72.50	72.50	72.50	72.50	6,153
2023-07-24	74.00	74.00	70.50	72.50	163,921
2023-07-21	75.00	75.00	74.00	74.00	89,460
2023-07-20	74.50	75.50	73.00	75.00	84,745
2023-07-19	78.00	78.50	74.50	74.50	218,136
2023-07-18	71.00	78.50	71.00	78.00	423,187
2023-07-17	57.50	72.00	57.50	70.00	631,932
2023-07-14	55.50	57.00	55.50	57.00	33,590
2023-07-13	56.50	57.00	54.50	55.50	203,058
2023-07-12	56.00	56.50	56.00	56.50	29,447
2023-07-11	57.00	57.00	56.00	56.00	53,641
2023-07-10	57.50	57.50	56.50	57.00	43,805
2023-07-07	57.00	57.50	57.00	57.50	63,244
2023-07-06	56.00	57.00	56.00	57.00	81,701
2023-07-05	57.00	57.00	55.50	56.00	146,283
2023-07-04	58.50	58.50	57.00	57.00	79,936
2023-07-03	59.00	59.00	56.00	58.50	195,794
2023-06-30	58.50	60.50	56.50	59.00	458,623
2023-06-29	57.50	58.00	55.50	56.50	179,528
2023-06-28	61.50	58.40	58.40	58.40	294,596
2023-06-27	63.50	63.50	62.50	62.50	81,839
2023-06-26	64.00	64.00	63.50	63.50	48,633
2023-06-23	64.00	64.00	64.00	64.00	21,449
2023-06-22	66.00	66.00	64.00	64.00	50,839
2023-06-21	67.50	67.50	66.00	66.00	46,767
2023-06-20	70.50	70.50	66.50	67.50	144,924
2023-06-19	68.50	70.50	68.50	70.50	70,450
2023-06-16	72.50	72.50	71.00	71.00	54,334
2023-06-15	71.50	72.50	71.50	72.50	140,817
2023-06-14	71.50	71.50	71.50	71.50	24,652
2023-06-13	71.00	71.50	71.00	71.50	103,289
2023-06-12	71.50	71.50	70.50	71.00	78,709
2023-06-09	69.00	69.00	68.50	68.50	6,600
2023-06-08	69.50	69.50	69.00	69.00	10,476
2023-06-07	70.00	70.50	69.50	69.50	128,860
2023-06-06	68.00	68.50	67.50	67.50	46,430
2023-06-05	65.70	68.00	65.70	68.00	227,814
2023-06-02	65.50	66.00	65.50	65.70	18,586
2023-06-01	65.50	65.50	65.50	65.50	19,525
2023-05-31	65.50	65.50	65.50	65.50	48,330
2023-05-30	67.00	67.00	66.00	66.00	64,080
2023-05-29	67.00	67.00	67.00	67.00	0
2023-05-26	67.00	67.00	67.00	67.00	1,000
2023-05-25	67.00	67.00	67.00	67.00	5,031
2023-05-24	67.00	67.00	67.00	67.00	5,623
2023-05-23	67.00	67.00	66.50	67.00	66,878
2023-05-22	66.50	67.00	66.50	67.00	38,064
2023-05-19	67.50	67.50	66.00	67.50	142,321
2023-05-18	68.50	68.50	67.50	67.50	45,174
2023-05-17	68.50	68.50	68.50	68.50	10,860
2023-05-16	69.00	69.00	68.00	68.00	30,430
2023-05-15	69.00	69.00	69.00	69.00	49,699
2023-05-12	69.00	69.00	69.00	69.00	47,214
2023-05-11	69.00	69.00	69.00	69.00	29,302
2023-05-10	70.50	70.50	69.00	69.00	2,406
2023-05-09	69.50	70.50	69.50	70.50	59,488
2023-05-08	69.50	69.50	69.50	69.50	0
2023-05-05	69.50	69.50	69.50	69.50	85,622
2023-05-04	70.50	70.50	69.50	69.50	28,037
2023-05-03	71.00	71.00	70.50	70.50	60,828
2023-05-02	70.50	71.00	70.50	71.00	35,359
2023-05-01	70.50	70.50	70.50	70.50	0
2023-04-28	69.00	70.50	69.00	70.50	105,699
2023-04-27	69.50	69.50	69.00	69.00	79,743
2023-04-26	69.50	69.50	68.50	69.50	35,223
2023-04-25	70.00	70.00	69.50	69.50	19,971
2023-04-24	70.00	70.00	70.00	70.00	1,860
2023-04-21	70.50	70.50	70.00	70.00	43,593
2023-04-20	70.50	70.50	70.50	70.50	767
2023-04-19	70.50	70.50	70.50	70.50	57,090
2023-04-18	69.50	70.00	69.50	70.00	18,410
2023-04-17	71.00	71.00	69.50	69.50	61,726
2023-04-14	71.00	71.00	71.00	71.00	6,433
2023-04-13	70.50	71.00	70.00	71.00	165,249
2023-04-12	71.00	71.00	69.00	70.50	113,368
2023-04-11	72.00	72.00	71.00	71.00	32,365
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.00	72.00	71.50	72.00	21,836
2023-04-05	73.00	73.00	72.50	72.50	6,363
2023-04-04	73.00	73.00	73.00	73.00	15,790
2023-04-03	72.50	73.00	72.50	73.00	22,839
2023-03-31	73.00	73.00	72.50	72.50	21,486
2023-03-30	72.50	73.00	72.00	73.00	13,437
2023-03-29	72.50	72.50	72.50	72.50	0
2023-03-28	72.50	72.50	72.00	72.50	26,527
2023-03-27	73.00	73.00	72.50	72.50	59,192
2023-03-24	73.00	73.00	73.00	73.00	27,394
2023-03-23	73.00	73.50	73.00	73.00	48,254
2023-03-22	73.00	73.00	73.00	73.00	21,529
2023-03-21	72.50	74.00	72.50	73.00	52,879
2023-03-20	73.50	73.50	71.00	71.00	72,858
2023-03-17	74.00	74.00	73.50	73.50	46,000
2023-03-16	75.50	75.50	74.00	74.00	73,239
2023-03-15	75.50	75.50	75.50	75.50	124,791
2023-03-14	75.50	75.50	75.50	75.50	14,546
2023-03-13	76.00	76.00	76.00	75.50	85,630
2023-03-10	75.50	76.00	75.50	76.00	126,796
2023-03-09	75.50	75.50	75.50	75.50	12,000
2023-03-08	73.50	76.50	73.50	75.50	512,639
2023-03-07	75.00	75.00	73.50	73.50	20,055
2023-03-06	75.00	75.00	75.00	75.00	38,088
2023-03-03	73.00	74.00	73.00	74.00	139,541
2023-03-02	73.00	74.00	73.00	73.00	90,826
2023-03-01	73.50	74.00	72.50	73.00	147,541
2023-02-28	72.50	73.50	72.50	73.50	123,472
2023-02-27	73.00	75.00	72.50	72.50	356,686
2023-02-24	73.00	73.00	73.00	73.00	45,681
2023-02-23	74.00	74.00	72.00	73.00	72,872
2023-02-22	74.00	74.00	74.00	74.00	3,418
2023-02-21	74.00	74.00	74.00	74.00	3,103
2023-02-20	73.00	74.50	73.00	74.00	121,216
2023-02-17	73.00	73.00	71.50	73.00	79,895
2023-02-16	73.50	73.50	71.50	73.00	69,835
2023-02-15	74.00	74.00	73.50	73.50	26,250
2023-02-14	74.00	74.00	74.00	74.00	45,069
2023-02-13	75.50	75.50	74.00	74.00	56,150
2023-02-10	75.50	75.50	75.50	75.50	16,528
2023-02-09	76.00	76.00	75.50	75.50	15,465
2023-02-08	76.00	76.00	76.00	76.00	27,392
2023-02-07	75.00	76.00	75.00	76.00	64,286
2023-02-06	76.50	76.50	74.50	75.00	48,537
2023-02-03	76.50	76.50	76.50	76.50	46,693
2023-02-02	79.00	79.00	76.00	76.50	34,035
2023-02-01	79.00	79.00	79.00	79.00	44,057
2023-01-31	78.00	79.00	78.00	79.00	56,931
2023-01-30	76.00	78.00	76.00	78.00	71,312
2023-01-27	76.00	76.00	76.00	76.00	11,738
2023-01-26	75.00	76.00	75.00	76.00	24,347
2023-01-25	76.50	76.50	74.50	75.00	78,317
2023-01-24	76.50	76.50	76.50	76.50	18,478
2023-01-23	77.00	77.00	76.50	76.50	6,719
2023-01-20	79.00	79.00	77.00	77.00	48,551
2023-01-19	79.00	79.00	78.50	79.00	15,694
2023-01-18	79.50	79.50	79.00	79.00	75,509
2023-01-17	80.00	80.00	79.00	79.50	91,880
2023-01-16	78.00	80.50	78.00	80.00	328,116
2023-01-13	78.50	78.50	77.50	78.00	57,319
2023-01-12	79.50	79.50	78.50	78.50	29,463
2023-01-11	80.00	80.00	79.50	79.50	59,772
2023-01-10	78.00	80.50	78.00	80.00	50,111
2023-01-09	78.00	79.50	77.50	78.00	34,605
2023-01-06	77.50	78.00	77.50	78.00	54,589
2023-01-05	77.00	79.00	77.00	77.00	101,786
2023-01-04	74.50	77.50	74.00	76.50	392,761
2023-01-03	72.00	74.20	72.00	72.00	4,684
2023-01-02	72.00	72.00	72.00	72.00	0
2022-12-30	72.00	72.00	72.00	72.00	0
2022-12-29	70.00	72.00	70.00	72.00	13,078
2022-12-28	75.00	75.00	70.50	71.00	123,604
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	0
2022-12-22	76.00	76.00	74.50	75.00	46,916
2022-12-21	79.50	79.50	76.00	76.00	66,310
2022-12-20	79.50	80.50	79.50	79.50	6,850
2022-12-19	81.00	81.00	79.00	79.50	24,856
2022-12-16	81.00	81.00	81.00	81.00	8,724
2022-12-15	80.50	81.00	80.50	81.00	1,862
2022-12-14	78.00	80.50	78.00	80.50	60,711
2022-12-13	78.00	78.00	78.00	78.00	2,213
2022-12-12	78.50	78.50	77.50	78.00	6,435
2022-12-09	78.50	78.50	78.50	78.50	20,000
2022-12-08	78.50	78.50	78.50	78.50	1,412
2022-12-07	78.50	78.50	78.50	78.50	19,201
2022-12-06	78.50	78.50	78.50	78.50	14,734
2022-12-05	77.50	78.50	77.50	78.50	22,525
2022-12-02	78.50	78.50	77.50	77.50	28,615
2022-12-01	78.50	78.50	78.50	78.50	15,821
2022-11-30	80.00	80.00	78.50	78.50	27,861
2022-11-29	79.50	80.00	79.50	80.00	8,337
2022-11-28	81.50	81.50	81.00	81.00	66,857
2022-11-25	81.50	81.50	81.50	81.50	45,714
2022-11-24	80.00	81.50	78.50	81.50	81,605
2022-11-23	80.50	80.50	80.00	80.00	50,679
2022-11-22	80.50	80.50	80.50	80.50	27,650
2022-11-21	80.50	80.50	80.00	80.50	124,736
2022-11-18	80.00	80.50	80.00	80.50	7,953
2022-11-17	80.00	80.00	80.00	80.00	16,303
2022-11-16	82.00	82.00	78.00	80.50	161,863
2022-11-15	82.50	83.00	82.00	82.50	26,325
2022-11-14	83.00	83.50	82.50	82.50	45,024
2022-11-11	82.50	83.00	82.50	83.00	6,640
2022-11-10	82.50	83.00	82.50	82.50	28,000
2022-11-09	82.50	82.50	82.50	82.50	2,640
2022-11-08	79.00	84.50	79.00	82.50	69,804
2022-11-07	77.00	79.00	77.00	79.00	9,866
2022-11-04	76.00	77.00	75.50	77.00	25,990
2022-11-03	76.00	76.00	76.00	76.00	5,689
2022-11-02	76.00	76.00	76.00	76.00	8,251
2022-11-01	76.00	76.00	76.00	76.00	764
2022-10-31	76.00	76.00	76.00	76.00	5,000
2022-10-28	75.50	76.00	75.50	76.00	192
2022-10-27	75.50	75.50	75.50	75.50	21,260
2022-10-26	75.50	75.50	75.50	75.50	421
2022-10-25	77.00	77.00	75.50	75.50	4,132
2022-10-24	77.00	77.00	77.00	77.00	434
2022-10-21	76.50	77.00	76.50	77.00	19,451
2022-10-20	76.50	76.50	76.50	76.50	56,177
2022-10-19	76.50	76.50	76.50	76.50	729
2022-10-18	75.00	76.50	75.00	76.50	11,161
2022-10-17	75.50	75.50	75.00	75.00	21,244
2022-10-14	75.00	77.00	75.00	75.50	28,281
2022-10-13	74.00	75.00	74.00	75.00	6,664
2022-10-12	74.00	74.00	74.00	74.00	30,049
2022-10-11	74.00	74.00	74.00	74.00	21,030
2022-10-10	74.50	74.50	74.00	74.00	25,011
2022-10-07	76.00	76.00	74.50	74.50	17,245
2022-10-06	76.50	76.50	76.00	76.00	29,406
2022-10-05	73.50	79.50	73.50	76.50	113,534
2022-10-04	69.00	72.50	69.00	72.50	82,661
2022-10-03	66.50	69.00	66.50	69.00	152,475
2022-09-30	66.50	68.00	66.50	66.50	108,833
2022-09-29	65.50	66.50	65.50	66.50	41,719
2022-09-28	67.50	67.50	64.00	65.50	170,360
2022-09-27	72.00	72.00	67.50	67.50	154,300
2022-09-26	72.50	73.00	62.50	72.00	494,777
2022-09-23	83.50	84.50	82.00	83.00	95,112
2022-09-22	84.50	84.50	83.50	83.50	86,638
2022-09-21	84.50	84.50	84.50	84.50	19,156
2022-09-20	86.00	86.00	84.50	84.50	73,269
2022-09-19	86.00	86.00	86.00	86.00	0
2022-09-16	86.50	86.50	86.00	86.00	6,000
2022-09-15	86.50	86.50	86.50	86.50	14,624
2022-09-14	86.00	86.50	86.00	86.50	16,387
2022-09-13	85.50	86.00	85.50	86.00	43,736
2022-09-12	85.50	85.50	85.50	85.50	3,027
2022-09-09	86.50	86.50	86.50	86.50	9,697
2022-09-08	87.00	87.00	86.50	86.50	10,588
2022-09-07	86.00	87.00	86.00	87.00	14,546
2022-09-06	86.00	86.50	86.00	86.00	10,480
2022-09-05	86.00	86.00	86.00	86.00	87,321
2022-09-02	85.00	86.00	85.00	86.00	35,426
2022-09-01	86.50	86.50	85.00	85.00	71,627
2022-08-31	87.50	87.50	85.00	86.50	199,743
2022-08-30	88.50	88.50	87.50	87.50	123,127
2022-08-29	88.50	88.50	88.50	88.50	0
2022-08-26	88.50	88.50	88.50	88.50	331,371
2022-08-25	88.00	88.50	88.00	88.50	11,205
2022-08-24	88.00	88.00	87.50	88.00	30,566
2022-08-23	88.00	88.00	88.00	88.00	15,779
2022-08-22	88.00	88.00	87.50	88.00	154,860
2022-08-19	88.00	88.00	88.00	88.00	450,606
2022-08-18	88.00	88.00	88.00	88.00	1,128,153
2022-08-17	86.50	88.00	86.50	88.00	185,493
2022-08-16	86.50	86.50	86.50	86.50	14,637
2022-08-15	85.50	86.50	85.50	86.50	26,747
2022-08-12	86.00	86.00	85.50	85.50	11,495
2022-08-11	86.50	86.50	86.50	86.50	63,716
2022-08-10	86.50	86.50	86.50	86.50	35,597
2022-08-09	86.50	86.50	86.50	86.50	22,409
2022-08-08	87.00	87.00	86.50	86.50	23,559
2022-08-05	88.50	88.50	87.00	87.00	32,600
2022-08-04	88.50	88.50	88.50	88.50	12,679
2022-08-03	88.50	88.50	88.50	88.50	17,229
2022-08-02	88.50	88.50	88.50	88.50	6,000
2022-08-01	88.00	88.50	86.00	88.50	48,998
2022-07-29	90.50	90.50	85.50	88.00	150,684
2022-07-28	86.50	91.50	86.50	90.50	82,090
2022-07-27	89.00	89.00	86.50	86.50	103,256
2022-07-26	89.00	89.00	89.00	89.00	7,755
2022-07-25	87.50	91.00	87.50	89.00	270,459
2022-07-22	83.50	89.50	83.50	87.50	145,468
2022-07-21	81.50	83.50	81.50	83.50	73,355
2022-07-20	80.00	82.00	80.00	81.50	109,574
2022-07-19	80.00	80.00	80.00	80.00	25,911
2022-07-18	80.00	81.50	80.00	80.00	40,177
2022-07-15	78.50	80.00	78.50	80.00	39,713
2022-07-14	79.50	80.50	78.00	78.50	37,578
2022-07-13	77.00	81.50	77.00	79.50	50,913
2022-07-12	74.50	74.50	74.50	74.50	3,000
2022-07-11	74.50	74.50	74.50	74.50	7,310
2022-07-08	75.00	77.00	74.50	74.50	39,026
2022-07-07	77.50	77.50	75.00	75.00	40,457
2022-07-06	78.00	78.00	78.00	78.00	7,432
2022-07-05	76.50	81.00	76.50	78.00	58,388
2022-07-04	73.00	76.50	73.00	76.50	56,581
2022-07-01	73.00	73.00	73.00	73.00	5,343
2022-06-30	72.50	73.00	71.00	73.00	65,949
2022-06-29	72.50	72.50	72.50	72.50	22,218
2022-06-28	72.50	72.50	72.50	72.50	32,816
2022-06-27	71.50	72.50	71.50	72.50	45,745
2022-06-24	73.50	73.50	70.00	71.50	79,824
2022-06-23	73.50	73.50	73.50	73.50	9,268
2022-06-22	75.50	75.50	73.50	73.50	42,129
2022-06-21	74.50	76.50	74.50	75.50	25,604
2022-06-20	75.00	75.00	74.50	74.50	9,591
2022-06-17	75.00	75.00	75.00	75.00	716
2022-06-16	76.00	76.00	75.00	75.00	10,254
2022-06-15	76.00	76.00	76.00	76.00	3,268
2022-06-14	77.50	77.50	76.00	76.00	48,489
2022-06-13	78.50	78.50	77.50	77.50	17,105
2022-06-10	80.50	80.50	78.00	78.50	32,413
2022-06-09	78.50	82.50	78.00	80.50	158,518
2022-06-08	80.00	80.00	78.50	78.50	59,375
2022-06-07	79.00	79.50	79.00	79.50	22,460
2022-06-06	75.00	80.00	75.00	79.00	91,656
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	14,709
2022-05-31	75.00	75.00	75.00	75.00	8,984
2022-05-30	75.50	76.50	75.00	75.00	73,606
2022-05-27	74.00	76.00	76.00	76.00	65,977
2022-05-26	71.50	74.00	71.50	74.00	75,470
2022-05-25	71.00	71.50	71.00	71.50	91,040
2022-05-24	71.50	71.50	69.00	71.00	140,367
2022-05-23	74.50	74.50	68.50	71.50	134,301
2022-05-20	73.50	74.50	73.50	74.50	30,080
2022-05-19	76.50	76.50	73.50	73.50	97,711
2022-05-18	73.50	76.50	73.50	76.50	128,880
2022-05-17	74.50	74.50	72.00	73.50	140,075
2022-05-16	75.50	75.50	74.50	74.50	27,258
2022-05-13	76.00	76.00	75.50	75.50	147,407
2022-05-12	83.50	83.50	75.00	75.50	503,059
2022-05-11	89.50	89.50	85.00	87.00	113,895
2022-05-10	89.50	92.00	89.50	89.50	102,985
2022-05-09	92.00	92.00	89.50	89.50	37,940
2022-05-06	93.50	93.50	92.00	92.00	64,350
2022-05-05	93.50	93.50	93.50	93.50	50,603
2022-05-04	93.50	93.50	93.50	93.50	36,878
2022-05-03	92.50	93.50	92.50	93.50	131,127
2022-05-02	92.50	92.50	92.50	92.50	0
2022-04-29	92.50	92.50	92.50	92.50	32,068
2022-04-28	92.00	92.00	92.00	92.00	140,583
2022-04-27	92.50	92.50	92.00	92.00	73,365
2022-04-26	92.00	92.00	92.00	92.00	86,928
2022-04-25	96.00	96.00	92.00	92.00	65,917
2022-04-22	96.00	96.00	96.00	96.00	22,817
2022-04-21	96.00	96.00	96.00	96.00	89,775
2022-04-20	92.00	98.00	92.00	96.00	200,349
2022-04-19	89.50	93.00	89.50	92.00	152,290
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	87.00	89.50	87.00	89.50	112,534
2022-04-13	87.00	87.00	87.00	87.00	3,945
2022-04-12	88.50	88.50	86.00	87.00	13,812
2022-04-11	88.50	88.50	88.50	88.50	6,271
2022-04-08	88.50	88.50	88.50	88.50	12,247
2022-04-07	88.50	88.50	88.50	88.50	16,483
2022-04-06	87.50	88.50	87.50	88.50	23,450
2022-04-05	87.50	87.50	87.50	87.50	65,259
2022-04-04	88.00	88.00	87.50	87.50	23,641
2022-04-01	87.50	88.00	87.50	88.00	81,441
2022-03-31	88.00	87.00	87.00	87.00	26,674
2022-03-30	88.00	88.00	88.00	88.00	35,200
2022-03-29	90.00	90.00	88.00	88.00	43,897
2022-03-28	90.00	90.50	90.00	90.00	75,556
2022-03-25	90.00	90.00	90.00	90.00	5,706
2022-03-24	91.00	91.00	90.00	90.00	3,443
2022-03-23	90.00	91.00	90.00	91.00	19,500
2022-03-22	91.00	91.00	89.00	90.00	36,476
2022-03-21	91.00	91.00	91.00	91.00	21,595
2022-03-18	91.00	91.00	91.00	91.00	97,857
2022-03-17	89.50	90.50	89.50	90.50	30,769
2022-03-16	89.00	89.50	89.00	89.50	8,354
2022-03-15	90.00	90.00	89.00	89.00	15,684
2022-03-14	87.50	90.00	87.50	90.00	56,370
2022-03-11	90.00	91.50	87.50	87.50	153,415
2022-03-10	90.00	90.00	90.00	90.00	24,465
2022-03-09	84.50	94.00	84.50	90.00	227,392
2022-03-08	82.00	84.50	82.00	84.50	108,915
2022-03-07	77.50	82.50	77.50	82.50	130,613
2022-03-04	79.00	79.00	77.50	77.50	48,254
2022-03-03	80.50	81.00	79.00	79.00	49,068
2022-03-02	77.50	80.50	77.50	80.50	66,261
2022-03-01	82.50	82.50	77.50	77.50	62,092
2022-02-28	77.50	85.00	77.50	82.50	217,187
2022-02-25	76.50	77.50	75.50	77.50	348,095
2022-02-24	77.50	77.50	75.00	75.50	196,873
2022-02-23	81.00	81.00	78.50	78.50	156,485
2022-02-22	82.50	82.50	81.00	81.00	175,488
2022-02-21	87.50	87.50	82.50	84.00	142,311
2022-02-18	89.50	89.50	87.50	87.50	25,027
2022-02-17	89.50	89.50	89.50	89.50	47,687
2022-02-16	89.50	89.00	89.00	89.50	23,026
2022-02-15	89.50	89.50	89.50	89.50	7,798
2022-02-14	91.50	91.50	89.50	89.50	140,179
2022-02-11	93.50	93.50	91.50	91.50	31,327
2022-02-10	93.50	93.50	93.50	93.50	37,760
2022-02-09	92.00	93.50	92.00	93.50	29,366
2022-02-08	93.50	94.50	92.00	93.50	150,648
2022-02-07	88.00	93.50	88.00	93.50	116,122
2022-02-04	92.00	92.00	88.00	88.00	61,110
2022-02-03	91.00	93.00	91.00	92.00	100,498
2022-02-02	88.00	92.50	88.00	91.00	86,270
2022-02-01	87.50	88.00	87.50	88.00	43,146
2022-01-31	85.50	87.50	85.00	87.50	179,608
2022-01-28	85.50	85.50	85.50	85.50	23,557
2022-01-27	84.00	85.50	84.00	85.50	20,159
2022-01-26	83.00	84.00	83.00	84.00	91,396
2022-01-25	83.50	83.50	83.00	83.00	29,204
2022-01-24	89.00	89.00	83.50	83.50	41,210
2022-01-21	86.50	89.00	86.50	89.00	234,547
2022-01-20	86.00	86.50	85.50	86.50	89,044
2022-01-19	85.00	85.50	83.00	85.50	97,391
2022-01-18	87.00	87.00	85.00	85.00	102,941
2022-01-17	87.00	87.00	87.00	87.00	48,096
2022-01-14	88.00	88.00	87.00	87.00	15,327
2022-01-13	87.50	89.00	87.50	88.00	93,038
2022-01-12	88.50	88.50	87.50	87.50	61,086
2022-01-11	88.00	88.50	88.00	88.50	17,866
2022-01-10	85.50	88.00	85.50	88.00	78,049
2022-01-07	85.50	87.00	85.50	85.50	42,537
2022-01-06	87.50	88.00	85.50	85.50	119,574
2022-01-05	81.50	88.00	81.50	87.50	243,592
2022-01-04	77.50	80.00	77.50	80.00	28,197
2022-01-03	77.50	77.50	77.50	77.50	0
2021-12-31	77.50	77.50	77.50	77.50	16,355
2021-12-30	77.50	77.50	77.50	77.50	19,325
2021-12-29	76.00	77.50	76.00	77.50	65,836
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	74.50	76.50	74.50	76.00	26,360
2021-12-23	74.50	74.50	74.50	74.50	18,467
2021-12-22	73.50	75.00	73.50	74.50	33,871
2021-12-21	73.00	73.50	72.50	73.50	42,407
2021-12-20	75.00	75.00	73.00	73.00	184,467
2021-12-17	75.00	75.00	75.00	75.00	1,700
2021-12-16	72.50	75.00	72.50	75.00	59,910
2021-12-15	75.50	75.50	72.50	72.50	51,798
2021-12-14	75.50	75.50	75.50	75.50	3,508
2021-12-13	77.00	77.00	74.00	75.50	128,028
2021-12-10	76.00	77.00	75.00	77.00	93,531
2021-12-09	76.50	76.50	74.50	76.00	129,092
2021-12-08	77.50	77.50	76.50	76.50	56,179
2021-12-07	78.00	79.50	77.00	77.50	156,003
2021-12-06	83.00	83.00	78.00	78.00	225,642
2021-12-03	82.00	83.00	82.00	83.00	79,365
2021-12-02	78.50	82.00	78.50	82.00	120,146
2021-12-01	77.00	80.00	78.50	78.50	103,452
2021-11-30	77.00	78.00	77.00	77.00	84,017
2021-11-29	76.00	77.00	76.00	77.00	94,929
2021-11-26	78.50	78.50	75.50	76.00	60,656
2021-11-25	76.00	78.50	76.00	78.50	143,073
2021-11-24	76.50	76.50	76.00	76.00	115,467
2021-11-23	79.50	79.50	76.50	76.50	339,813
2021-11-22	80.00	80.50	78.50	79.50	238,237
2021-11-19	81.50	81.50	78.50	80.00	94,774
2021-11-18	83.50	84.00	81.50	81.50	159,509
2021-11-17	84.00	84.00	83.50	83.50	40,071
2021-11-16	86.00	86.00	84.00	84.00	47,025
2021-11-15	85.00	86.00	85.00	86.00	25,351
2021-11-12	84.00	85.00	84.00	85.00	61,800
2021-11-11	85.00	85.00	84.00	84.00	128,908
2021-11-10	83.00	85.50	83.00	85.00	69,830
2021-11-09	82.00	83.00	82.00	83.00	36,928
2021-11-08	80.50	82.00	80.00	82.00	275,874
2021-11-05	83.00	83.00	80.50	80.50	79,553
2021-11-04	83.00	83.00	83.00	83.00	17,422
2021-11-03	81.00	83.00	81.00	83.00	126,451
2021-11-02	81.00	81.00	81.00	81.00	109,520
2021-11-01	80.50	81.50	80.50	81.00	87,765
2021-10-29	80.50	80.50	79.50	80.50	41,397
2021-10-28	80.50	80.50	80.50	80.50	9,450
2021-10-27	81.50	81.50	80.50	80.50	80,674
2021-10-26	82.00	81.00	81.00	81.50	64,059
2021-10-25	83.00	83.00	81.50	82.00	63,925
2021-10-22	84.00	84.00	81.00	83.00	114,443
2021-10-21	85.00	85.00	84.00	84.00	40,539
2021-10-20	84.00	85.00	84.00	85.00	116,222
2021-10-19	84.00	84.00	84.00	84.00	77,106
2021-10-18	85.00	85.00	84.00	84.00	52,755
2021-10-15	84.00	85.00	84.00	85.00	132,025
2021-10-14	85.50	85.50	84.00	84.00	95,210
2021-10-13	85.50	85.50	85.50	85.50	53,836
2021-10-12	85.50	85.50	84.00	85.50	141,180
2021-10-11	86.00	86.00	84.00	85.50	294,472
2021-10-08	85.50	86.00	85.50	86.00	528,440
2021-10-07	85.50	85.50	85.50	85.50	39,068
2021-10-06	86.50	86.50	85.00	85.50	32,642
2021-10-05	86.50	86.50	86.50	86.50	104,013
2021-10-04	86.50	86.50	86.50	86.50	53,417
2021-10-01	89.00	89.00	86.50	86.50	176,698
2021-09-30	90.50	90.50	88.50	89.00	80,559
2021-09-29	91.50	91.50	90.50	90.50	75,935
2021-09-28	91.00	91.50	88.00	91.50	37,704
2021-09-27	91.00	91.00	89.00	91.00	146,622
2021-09-24	92.00	92.00	91.00	91.00	33,186
2021-09-23	91.50	92.00	91.50	92.00	12,331
2021-09-22	91.50	91.50	91.50	91.50	10,454
2021-09-21	90.00	91.50	90.00	91.50	47,714
2021-09-20	95.00	95.00	89.50	90.00	45,780
2021-09-17	95.00	95.00	95.00	95.00	41,580
2021-09-16	96.50	96.50	95.00	95.00	26,960
2021-09-15	98.50	98.50	97.00	97.00	89,944
2021-09-14	98.50	98.50	98.50	98.50	102,488
2021-09-13	98.50	98.50	98.50	98.50	33,060
2021-09-10	99.00	99.00	98.00	98.50	51,546
2021-09-09	99.50	101.50	99.00	99.00	239,218
2021-09-08	99.50	99.50	98.00	99.50	89,313
2021-09-07	105.00	105.00	97.00	99.50	436,879
2021-09-06	95.50	104.00	95.50	103.00	411,414
2021-09-03	94.00	95.50	94.00	95.50	77,205
2021-09-02	92.00	94.00	92.00	94.00	45,440
2021-09-01	92.50	92.50	92.00	92.00	26,964
2021-08-31	91.50	93.00	91.50	92.50	38,009
2021-08-30	91.50	91.50	91.50	91.50	0
2021-08-27	90.00	94.00	90.00	91.50	147,506
2021-08-26	90.00	90.00	90.00	90.00	51,913
2021-08-25	89.50	90.50	89.50	90.00	54,928
2021-08-24	86.00	89.50	86.00	89.50	32,730
2021-08-23	86.00	86.00	86.00	86.00	2,246
2021-08-20	86.00	86.00	86.00	86.00	13,737
2021-08-19	84.50	86.00	84.50	86.00	39,065
2021-08-18	85.00	85.00	84.50	84.50	37,616
2021-08-17	85.50	85.50	85.00	85.00	25,083
2021-08-16	85.50	85.50	85.50	85.50	10,489
2021-08-13	86.00	86.00	85.50	85.50	53,943
2021-08-12	85.50	86.00	85.50	86.00	65,916
2021-08-11	85.50	85.50	84.00	85.50	9,607
2021-08-10	89.00	89.00	85.50	85.50	70,911
2021-08-09	89.00	89.00	89.00	89.00	98,725
2021-08-06	88.50	90.50	88.50	89.00	72,788
2021-08-05	84.50	88.50	84.50	88.50	126,523
2021-08-04	84.50	84.50	84.50	84.50	40,038
2021-08-03	84.00	84.50	84.00	84.50	106,983
2021-08-02	83.50	84.00	83.50	84.00	104,176
2021-07-30	83.00	83.50	79.00	83.50	132,904
2021-07-29	84.50	84.50	83.00	83.00	33,155
2021-07-28	84.50	84.50	84.50	84.50	69,730
2021-07-27	83.00	84.50	83.00	84.50	92,497
2021-07-26	85.00	85.00	82.50	82.50	84,170
2021-07-23	84.00	85.00	83.50	85.00	81,838
2021-07-22	85.00	85.00	84.00	84.00	26,284
2021-07-21	80.00	84.80	84.80	84.80	278,902
2021-07-20	80.50	80.50	78.50	80.00	180,317
2021-07-19	84.00	84.00	78.00	80.50	170,153
2021-07-16	86.00	86.00	84.00	84.00	37,567
2021-07-15	88.00	88.00	83.50	86.00	214,266
2021-07-14	86.50	89.00	86.50	88.00	173,878
2021-07-13	89.00	89.00	85.30	86.50	84,466
2021-07-12	90.00	90.00	89.00	89.00	74,746
2021-07-09	90.50	90.50	89.00	90.00	134,849
2021-07-08	91.50	91.50	90.50	90.50	38,267
2021-07-07	92.50	92.50	90.50	91.50	82,168
2021-07-06	92.50	92.50	92.50	92.50	22,172
2021-07-05	94.00	94.00	91.00	92.50	148,303
2021-07-02	94.00	94.00	94.00	94.00	14,710
2021-07-01	94.50	94.50	94.00	94.00	45,472
2021-06-30	95.00	95.00	94.50	94.50	8,191
2021-06-29	95.00	95.00	95.00	95.00	44,690
2021-06-28	93.00	95.00	93.00	95.00	56,049
2021-06-25	93.00	93.00	93.00	93.00	28,295
2021-06-24	94.00	94.00	93.00	93.00	32,022
2021-06-23	92.00	94.00	92.00	94.00	17,963
2021-06-22	93.50	93.50	92.00	92.00	32,311
2021-06-21	94.00	94.00	93.50	93.50	32,802
2021-06-18	93.50	94.00	93.50	94.00	49,511
2021-06-17	93.50	93.50	93.50	93.50	9,815
2021-06-16	93.50	93.50	93.50	93.50	20,033
2021-06-15	92.00	95.00	92.00	93.50	88,332
2021-06-14	92.00	92.00	92.00	92.00	22,332
2021-06-11	92.00	92.00	92.00	92.00	19,423
2021-06-10	91.50	92.00	91.50	92.00	56,147
2021-06-09	92.00	92.00	91.50	91.50	90,169
2021-06-08	92.00	92.00	92.00	92.00	67,314
2021-06-07	92.00	92.00	92.00	92.00	189,067
2021-06-04	92.00	92.00	92.00	92.00	70,399
2021-06-03	92.00	92.00	92.00	92.00	158,873
2021-06-02	94.00	94.00	92.00	92.00	102,269
2021-06-01	92.50	94.00	92.50	94.00	56,606
2021-05-28	92.50	92.50	92.50	92.50	15,149
2021-05-27	92.50	92.50	92.50	92.50	23,948
2021-05-26	93.00	93.00	92.50	92.50	21,283
2021-05-25	91.50	93.00	91.50	93.00	117,259
2021-05-24	91.50	91.50	91.50	91.50	33,919
2021-05-21	93.00	93.00	91.50	91.50	75,355
2021-05-20	93.50	93.50	93.00	93.00	89,056
2021-05-19	93.50	93.50	93.50	93.50	23,300
2021-05-18	93.00	93.50	92.50	93.50	26,183
2021-05-17	96.50	96.50	93.00	93.00	28,042
2021-05-14	96.50	96.50	96.50	96.50	4,950
2021-05-13	97.00	97.00	96.50	96.50	16,477
2021-05-12	97.00	97.00	97.00	97.00	15,247
2021-05-11	99.50	99.50	98.00	98.00	107,481
2021-05-10	101.00	101.00	99.50	99.50	149,282
2021-05-07	95.00	101.00	95.00	101.00	86,325
2021-05-06	95.00	95.00	93.00	95.00	16,739
2021-05-05	98.00	98.00	94.00	95.00	161,859
2021-05-04	98.50	98.50	98.00	98.00	70,609
2021-04-30	97.00	98.50	97.00	98.50	29,358
2021-04-29	96.00	97.00	96.00	97.00	25,842
2021-04-28	96.00	96.00	96.00	96.00	107,881
2021-04-27	96.00	96.00	96.00	96.00	9,886
2021-04-26	96.00	96.00	96.00	96.00	39,749
2021-04-23	96.00	96.00	96.00	96.00	57,650
2021-04-22	96.00	96.00	96.00	96.00	128,395
2021-04-21	93.00	97.00	93.00	96.00	146,521
2021-04-20	92.80	93.00	89.00	93.00	248,676
2021-04-19	92.50	92.50	92.50	92.50	145,543
2021-04-16	92.00	92.50	92.00	92.50	148,331
2021-04-15	92.00	92.00	92.00	92.00	329,352
2021-04-14	96.00	96.00	91.00	92.00	172,968
2021-04-13	95.50	96.00	94.00	96.00	240,186
2021-04-12	106.50	106.50	90.50	95.50	806,973
2021-04-09	105.00	105.50	104.50	105.00	82,595
2021-04-08	101.00	107.00	101.00	105.00	112,965
2021-04-07	102.00	103.50	101.00	101.00	132,210
2021-04-06	98.50	105.50	98.50	102.00	255,851
2021-04-01	98.50	100.00	98.50	98.50	119,134
2021-03-31	100.00	100.00	98.50	98.50	64,258
2021-03-30	100.00	100.00	100.00	100.00	63,363
2021-03-29	96.50	101.00	96.50	100.00	168,034
2021-03-26	94.50	96.50	94.50	96.50	72,937
2021-03-25	95.00	95.00	93.00	94.50	83,535
2021-03-24	98.00	98.00	94.00	95.50	82,705
2021-03-23	98.50	98.50	98.00	98.00	27,019
2021-03-22	100.00	100.00	99.00	99.00	19,372
2021-03-19	101.00	101.00	100.00	100.00	113,007
2021-03-18	100.00	102.00	100.00	101.00	48,759
2021-03-17	100.00	101.50	100.00	101.50	64,919
2021-03-16	102.00	102.00	99.00	100.50	4,912,071
2021-03-15	100.50	102.00	100.50	101.00	191,957
2021-03-12	100.50	101.00	99.00	100.50	82,801
2021-03-11	96.50	99.00	95.00	99.00	102,738
2021-03-10	98.50	98.50	96.50	96.50	59,422
2021-03-09	96.50	98.00	96.50	98.00	175,486
2021-03-08	91.50	96.50	91.50	96.50	180,959
2021-03-05	91.50	91.50	90.50	91.50	58,520
2021-03-04	93.00	93.00	91.50	91.50	90,349
2021-03-03	92.00	94.00	94.00	94.00	124,986
2021-03-02	95.50	95.50	91.50	92.00	116,323
2021-03-01	95.50	96.00	95.00	96.00	94,748
2021-02-26	97.50	98.00	95.50	95.50	64,745
2021-02-25	94.00	98.50	91.50	98.00	85,470
2021-02-24	96.50	96.50	94.00	94.00	119,854
2021-02-23	101.50	101.50	94.50	96.50	114,199
2021-02-22	100.00	103.00	100.00	101.50	143,490
2021-02-19	100.00	100.00	100.00	100.00	32,272
2021-02-18	99.00	100.00	99.00	100.00	118,643
2021-02-17	99.50	99.50	99.00	99.00	48,134
2021-02-16	99.00	99.50	98.50	99.50	25,317
2021-02-15	98.50	99.00	98.50	99.00	148,887
2021-02-12	98.50	98.50	98.50	98.50	23,510
2021-02-11	98.00	98.50	98.00	98.50	63,447
2021-02-10	100.00	100.00	97.50	98.00	112,016
2021-02-09	101.00	101.00	100.00	100.00	104,817
2021-02-08	101.00	100.00	100.00	101.00	46,177
2021-02-05	101.00	100.00	100.00	101.00	48,615
2021-02-04	101.00	101.00	101.00	101.00	66,142
2021-02-03	100.50	101.00	100.50	101.00	61,615
2021-02-02	100.50	100.50	100.50	100.50	88,324
2021-02-01	99.00	102.50	99.00	100.50	205,007
2021-01-29	98.50	98.50	98.50	98.50	26,642
2021-01-28	97.00	98.50	95.00	98.50	152,000
2021-01-27	99.50	99.00	99.00	99.00	117,834
2021-01-26	102.50	102.50	99.00	99.50	90,653
2021-01-25	104.00	104.00	102.50	102.50	41,644
2021-01-22	104.00	104.00	104.00	104.00	37,929
2021-01-21	104.50	104.50	104.00	104.00	109,478
2021-01-20	105.00	105.00	104.50	104.50	68,454
2021-01-19	104.00	105.00	104.00	105.00	32,050
2021-01-18	104.50	104.50	104.00	104.00	30,671
2021-01-15	107.50	107.50	104.00	104.50	85,531
2021-01-14	110.50	110.50	107.50	107.50	49,264
2021-01-13	110.50	110.50	110.50	110.50	12,916
2021-01-12	110.50	111.50	110.50	110.50	39,692
2021-01-11	108.50	110.50	108.50	110.50	87,171
2021-01-08	109.00	109.00	108.50	108.50	55,218
2021-01-07	109.50	109.50	109.00	109.00	14,046
2021-01-06	113.50	113.50	109.50	109.50	37,094
2021-01-05	112.50	112.50	111.50	112.50	57,393
2021-01-04	113.00	113.50	112.50	112.50	59,349
2020-12-31	114.00	114.00	113.00	113.00	17,555
2020-12-30	112.50	115.00	112.00	114.00	37,745
2020-12-29	110.50	116.50	110.50	112.50	109,066
2020-12-24	108.00	110.50	108.00	110.50	11,871
2020-12-23	106.50	110.00	104.00	109.00	72,924
2020-12-22	101.50	107.50	101.50	106.00	136,532
2020-12-21	107.00	107.00	101.00	101.50	143,465
2020-12-18	112.50	115.00	107.00	107.00	63,562
2020-12-17	111.00	117.50	111.00	112.50	193,018
2020-12-16	101.50	111.00	101.50	111.00	274,366
2020-12-15	98.50	98.50	96.50	96.50	23,450
2020-12-14	92.00	100.50	92.00	98.50	112,142
2020-12-11	93.50	93.50	92.00	92.00	52,190
2020-12-10	93.50	93.50	93.00	93.50	21,636
2020-12-09	92.50	93.50	92.50	93.50	46,875
2020-12-08	91.00	92.50	91.00	92.50	27,894
2020-12-07	91.00	91.00	91.00	91.00	26,633
2020-12-04	91.00	91.00	91.00	91.00	32,879
2020-12-03	93.50	93.50	91.00	91.00	38,841
2020-12-02	88.00	93.50	88.00	93.50	98,500
2020-12-01	88.00	88.00	87.50	88.00	59,738
2020-11-30	89.00	89.50	87.50	88.00	59,506
2020-11-27	89.50	90.00	89.00	89.00	44,615
2020-11-26	91.00	91.00	89.50	89.50	25,932
2020-11-25	91.50	91.50	91.00	91.00	43,916
2020-11-24	88.00	91.50	87.00	91.50	111,489
2020-11-23	93.00	93.50	88.50	88.50	114,498
2020-11-20	93.50	94.00	93.00	93.00	72,103
2020-11-19	94.00	94.00	93.50	93.50	32,642
2020-11-18	95.50	95.50	93.50	94.00	42,094
2020-11-17	97.00	97.00	95.50	95.50	25,863
2020-11-16	97.00	97.00	96.50	97.00	75,893
2020-11-13	90.00	96.50	88.00	96.50	89,611
2020-11-12	92.50	92.50	90.00	90.00	105,009
2020-11-11	85.00	92.50	85.00	92.50	213,171
2020-11-10	86.50	86.50	85.00	85.00	50,434
2020-11-09	87.50	87.50	85.50	86.50	134,935
2020-11-06	88.00	88.00	87.50	87.50	22,727
2020-11-05	89.00	89.50	88.00	88.00	91,387
2020-11-04	86.50	87.50	86.50	87.50	37,359
2020-11-03	86.00	88.50	88.50	88.50	93,176
2020-11-02	90.00	90.00	84.00	86.00	195,376
2020-10-30	94.50	94.50	87.50	90.00	144,488
2020-10-29	97.00	97.00	94.50	94.50	31,466
2020-10-28	99.50	99.50	97.00	97.00	51,747
2020-10-27	99.50	99.50	99.50	99.50	9,444
2020-10-26	102.00	102.00	99.50	99.50	35,230
2020-10-23	97.50	102.50	97.50	102.50	58,552
2020-10-22	97.00	97.50	97.00	97.50	20,123
2020-10-21	100.50	100.50	97.00	97.00	69,047
2020-10-20	100.50	100.50	100.50	100.50	56,187
2020-10-16	101.50	100.00	100.00	100.00	119,801
2020-10-15	101.50	101.50	101.50	101.50	13,626
2020-10-14	101.50	101.50	101.50	101.50	58,096
2020-10-13	103.50	103.50	101.50	101.50	104,762
2020-10-12	104.50	106.00	103.50	103.50	53,987
2020-10-09	104.50	104.50	104.50	104.50	45,984
2020-10-08	104.50	104.50	104.50	104.50	22,294
2020-10-07	104.50	104.50	104.50	104.50	20,787
2020-10-06	104.50	104.50	104.50	104.50	60,892
2020-10-05	101.00	104.50	101.00	104.50	148,367
2020-10-02	99.50	101.00	99.50	101.00	33,047
2020-10-01	94.50	99.50	94.50	99.50	146,693
2020-09-30	94.50	94.50	94.50	94.50	4,621
2020-09-29	94.50	94.50	94.50	94.50	34,916
2020-09-28	94.50	94.50	94.50	94.50	18,231
2020-09-25	94.50	92.50	92.50	94.50	20,511
2020-09-24	95.00	95.00	94.50	94.50	54,446
2020-09-23	93.00	95.00	93.00	95.00	81,061
2020-09-22	92.50	93.00	92.50	93.00	77,396
2020-09-21	100.50	100.50	92.00	92.50	182,794
2020-09-18	105.00	105.00	98.00	100.50	159,784
2020-09-17	107.00	107.00	105.00	105.00	19,622
2020-09-16	107.00	107.00	107.00	107.00	19,601
2020-09-15	103.50	107.00	103.50	107.00	47,898
2020-09-14	106.50	106.50	103.00	103.50	134,184
2020-09-11	108.00	108.00	104.50	105.50	50,297
2020-09-10	111.00	111.00	108.00	111.00	24,692
2020-09-09	112.00	112.00	111.00	111.00	12,439
2020-09-08	111.00	112.00	111.00	112.00	28,591
2020-09-07	109.50	111.00	109.50	111.00	36,936
2020-09-04	117.50	117.50	109.50	109.50	117,811
2020-09-03	116.00	117.50	116.00	117.50	57,295
2020-09-02	116.50	116.50	110.50	116.00	212,145
2020-09-01	116.00	117.50	116.00	116.50	100,126
2020-08-28	113.50	116.00	113.00	116.00	28,217
2020-08-27	112.00	114.00	110.00	113.50	35,451
2020-08-26	112.00	112.00	112.00	112.00	11,925
2020-08-25	116.50	116.50	112.00	112.00	85,350
2020-08-24	113.50	116.50	110.00	116.50	20,866
2020-08-21	110.50	113.50	110.50	113.50	60,954
2020-08-20	108.00	111.50	108.00	110.50	55,676
2020-08-19	113.00	113.00	108.00	108.00	83,446
2020-08-18	117.50	117.50	107.00	113.00	169,937
2020-08-17	117.50	117.50	117.50	117.50	37,440
2020-08-14	117.50	117.50	117.50	117.50	40,067
2020-08-13	122.00	122.00	116.50	117.50	67,225
2020-08-12	124.00	124.00	122.00	122.00	36,215
2020-08-11	120.00	124.00	120.00	124.00	120,070
2020-08-10	120.50	120.50	120.00	120.00	43,923
2020-08-07	120.50	120.50	120.50	120.50	60,274
2020-08-06	116.00	122.50	116.00	120.50	48,958
2020-08-05	116.00	116.00	116.00	116.00	42,715
2020-08-04	118.00	118.00	116.00	116.00	33,809
2020-08-03	117.50	118.00	117.50	118.00	46,645
2020-07-31	117.50	117.50	117.50	117.50	10,206
2020-07-30	118.00	118.00	115.00	118.00	27,694
2020-07-29	116.50	118.00	116.50	118.00	45,079
2020-07-28	115.50	118.00	115.50	116.50	46,601
2020-07-27	114.50	115.50	114.50	115.50	17,200
2020-07-24	114.50	114.50	114.50	114.50	22,357
2020-07-23	114.50	114.50	114.50	114.50	39,156
2020-07-22	116.50	116.00	114.50	114.50	29,946
2020-07-21	116.50	116.50	116.50	116.50	33,947
2020-07-20	116.50	116.50	115.00	116.50	47,321
2020-07-17	113.00	117.50	113.00	116.50	96,670
2020-07-16	113.00	113.00	113.00	113.00	23,630
2020-07-15	113.00	113.00	113.00	113.00	12,221
2020-07-14	117.50	117.50	113.00	113.00	40,107
2020-07-13	117.50	117.50	117.50	117.50	38,326
2020-07-10	119.00	119.00	117.50	117.50	38,992
2020-07-09	119.00	119.00	119.00	119.00	51,761
2020-07-08	119.00	119.00	119.00	119.00	26,871
2020-07-07	122.00	122.00	119.00	119.00	47,706
2020-07-06	118.00	123.00	116.00	122.00	118,274
2020-07-03	119.00	119.00	118.00	118.00	95,107
2020-07-02	115.00	119.50	115.00	119.50	103,895
2020-06-30	116.00	116.00	115.00	116.00	35,905
2020-06-29	114.00	117.00	114.00	114.00	156,480
2020-06-26	114.00	115.00	115.00	114.00	84,658
2020-06-25	116.50	116.50	112.00	116.50	90,411
2020-06-24	117.00	117.00	116.50	117.00	88,073
2020-06-23	115.00	119.00	115.00	117.00	225,599
2020-06-22	115.00	122.00	115.00	115.00	391,339
2020-06-19	106.00	110.00	108.50	108.50	74,394
2020-06-18	105.00	106.00	105.00	106.00	69,814
2020-06-17	101.50	107.00	101.50	100.00	95,051
2020-06-16	101.50	101.50	100.00	100.00	29,858
2020-06-15	100.50	101.50	100.50	101.50	29,362
2020-06-12	100.50	100.00	100.00	100.50	49,846
2020-06-11	105.50	105.50	100.00	100.50	84,960
2020-06-10	102.50	105.50	102.50	105.50	44,222
2020-06-09	108.50	108.50	102.50	102.50	233,863
2020-06-08	111.50	111.50	108.50	108.50	52,954
2020-06-05	109.00	108.00	108.00	109.00	72,842
2020-06-04	110.50	109.50	109.00	109.00	150,310
2020-06-03	114.50	114.50	110.50	110.50	106,625
2020-06-02	114.50	114.50	114.50	114.50	79,383
2020-06-01	113.00	117.50	113.00	114.50	183,512
2020-05-29	110.00	110.00	108.50	110.00	39,261
2020-05-28	113.00	113.00	110.00	110.00	48,677
2020-05-27	116.00	117.00	113.00	116.00	81,671
2020-05-26	111.00	117.50	111.00	116.00	42,623
2020-05-22	107.00	111.00	107.00	107.00	66,595
2020-05-21	102.50	107.00	102.50	107.00	68,417
2020-05-20	101.50	102.50	101.50	102.50	24,800
2020-05-19	101.50	101.50	101.50	101.50	62,263
2020-05-18	98.00	102.50	98.00	101.50	61,749
2020-05-15	93.50	97.00	97.00	98.00	48,878
2020-05-14	99.50	94.50	94.50	93.50	129,358
2020-05-13	101.50	101.50	99.50	99.50	47,542
2020-05-12	102.50	104.00	101.50	101.50	56,657
2020-05-11	100.00	102.50	100.00	102.50	41,315
2020-05-07	102.00	102.00	100.00	100.00	71,367
2020-05-06	103.00	103.00	102.00	102.00	38,306
2020-05-05	103.00	101.00	101.00	103.00	52,468
2020-05-04	103.00	103.00	103.00	103.00	49,447
2020-05-01	101.00	103.00	103.00	103.00	102,041
2020-04-30	103.50	103.50	96.00	103.50	106,491
2020-04-29	102.50	105.50	102.00	103.50	160,836
2020-04-28	100.50	102.50	102.00	100.50	19,149
2020-04-27	97.50	100.50	97.50	100.50	63,201
2020-04-24	100.00	100.00	97.50	97.50	59,567
2020-04-23	97.50	102.50	97.50	100.00	153,148
2020-04-22	92.00	93.00	92.00	92.00	17,162
2020-04-21	91.00	92.00	91.00	92.00	16,170
2020-04-20	92.50	92.50	91.00	91.00	19,000
2020-04-17	89.50	94.50	89.50	92.50	75,642
2020-04-16	93.00	93.00	87.00	87.00	144,605
2020-04-15	96.50	96.50	93.00	93.00	46,967
2020-04-14	95.00	96.00	95.00	95.00	72,010
2020-04-09	92.50	95.00	92.50	95.00	55,978
2020-04-08	96.50	96.50	92.50	92.50	71,300
2020-04-07	99.50	100.50	96.50	99.50	96,573
2020-04-06	94.50	100.50	94.50	94.50	74,766
2020-04-03	92.50	97.00	96.00	92.50	25,914
2020-04-03	92.50	97.00	94.50	94.50	95,213
2020-04-02	86.50	92.50	92.50	92.50	46,707
2020-04-02	86.50	90.50	86.50	86.50	21,391
2020-04-01	88.00	86.50	86.50	86.50	92,035
2020-04-01	88.00	88.00	85.50	88.00	81,735
2020-03-31	77.50	89.00	77.50	77.50	118,229
2020-03-30	68.50	74.50	68.50	67.00	158,607
2020-03-27	73.00	73.00	67.00	73.00	55,356
2020-03-26	74.00	74.00	72.50	74.00	20,428
2020-03-25	73.50	77.00	73.50	73.50	77,391
2020-03-24	62.00	71.00	62.00	62.00	81,633
2020-03-23	69.50	69.50	58.00	70.50	90,164
2020-03-20	65.50	72.50	65.50	65.50	174,244
2020-03-19	63.50	63.50	61.50	64.00	57,580
2020-03-18	70.50	70.50	64.00	70.50	62,911
2020-03-17	75.50	75.50	62.50	74.00	75,434
2020-03-16	86.50	86.50	71.50	87.50	134,909
2020-03-13	85.00	90.00	85.00	83.50	39,504
2020-03-12	95.50	95.50	90.00	96.50	40,789
2020-03-11	96.50	96.50	96.50	97.50	22,753
2020-03-10	96.00	99.50	96.00	93.50	112,246
2020-03-09	94.00	94.00	87.00	97.00	94,035
2020-03-06	98.50	98.50	94.00	97.00	93,981
2020-03-05	103.00	106.00	98.50	103.00	117,821
2020-03-04	99.50	104.50	102.00	99.50	121,541
2020-03-03	89.00	100.50	89.00	89.00	258,035
2020-03-02	89.00	91.50	89.00	88.50	178,884
2020-02-28	93.00	93.00	88.00	95.00	227,397
2020-02-27	94.50	98.00	91.50	95.50	164,374
2020-02-26	104.50	104.50	89.00	104.50	377,753
2020-02-25	106.00	106.00	104.50	106.00	51,721
2020-02-24	113.50	113.50	103.00	113.50	217,991
2020-02-21	114.50	114.00	114.00	113.50	82,956
2020-02-20	118.00	118.50	113.00	114.50	116,245
2020-02-19	114.00	118.00	113.50	118.00	81,163
2020-02-18	118.00	118.00	111.50	113.50	138,469
2020-02-17	117.00	122.50	117.00	118.00	271,673
2020-02-14	113.00	117.00	112.00	117.00	205,937
2020-02-13	101.00	111.00	100.00	111.00	173,426
2020-02-12	100.00	101.00	100.00	101.00	23,664
2020-02-11	98.50	100.50	93.50	100.00	325,914
2020-02-10	100.00	100.00	98.50	98.50	56,805
2020-02-07	106.50	106.50	100.00	100.00	161,428
2020-02-06	104.00	107.50	104.00	106.50	180,929
2020-02-05	97.50	107.00	97.00	104.00	324,718
2020-02-04	95.50	101.00	95.50	96.50	212,263
2020-02-03	90.00	95.50	90.00	95.50	65,550
2020-01-31	91.00	91.00	90.00	91.00	155,364
2020-01-30	89.50	91.00	89.00	91.00	116,781
2020-01-29	91.00	91.00	90.50	90.50	101,399
2020-01-28	83.50	94.50	83.50	91.50	251,120
2020-01-27	82.00	84.50	81.00	84.50	116,157
2020-01-24	85.00	85.00	82.50	82.50	271,011
2020-01-23	79.50	84.50	79.50	84.50	271,614
2020-01-22	79.00	79.50	79.00	79.50	40,609
2020-01-21	82.50	82.50	79.50	80.50	94,462
2020-01-20	80.00	80.00	80.00	80.00	66,280
2020-01-17	80.00	80.00	80.00	80.00	13,682
2020-01-16	80.00	80.00	80.00	80.00	7,733
2020-01-15	80.00	80.00	80.00	80.00	16,339
2020-01-14	80.00	80.00	80.00	80.00	32,209
2020-01-13	78.00	80.00	78.00	80.00	40,502
2020-01-10	80.50	80.50	76.50	78.00	44,724
2020-01-09	80.50	80.50	80.50	80.50	54,142
2020-01-08	80.50	80.50	80.50	80.50	41,742
2020-01-07	79.00	80.50	79.00	80.50	42,435
2020-01-06	78.00	81.00	78.00	79.00	2,020,254
2020-01-03	77.00	77.50	77.00	77.50	26,557
2020-01-02	75.00	77.00	75.00	77.00	391,628
2019-12-31	75.00	75.00	75.00	75.00	3,579
2019-12-30	74.50	75.00	74.50	75.00	43,090
2019-12-27	74.50	74.50	74.50	74.50	8,650
2019-12-24	74.50	74.50	74.50	74.50	17,614
2019-12-23	74.00	74.50	74.00	74.50	50,942
2019-12-20	74.00	74.00	74.00	74.00	12,685
2019-12-19	74.00	74.00	74.00	74.00	16,797
2019-12-18	74.00	74.00	74.00	74.00	0
2019-12-17	74.00	74.00	74.00	74.00	24,640
2019-12-16	74.50	74.50	74.00	74.00	50,481
2019-12-13	74.50	74.50	74.50	74.50	15,041
2019-12-12	74.50	74.50	74.50	74.50	0
2019-12-11	74.50	74.50	74.00	74.50	6,950
2019-12-10	74.00	74.50	74.00	74.50	24,751
2019-12-09	74.00	74.00	74.00	74.00	0
2019-12-06	75.50	75.50	74.00	75.50	0
2019-12-05	76.50	76.50	76.00	76.50	40,527
2019-12-04	76.50	76.50	76.50	76.50	7,011
2019-12-03	76.50	76.50	76.50	76.50	0
2019-12-02	76.50	76.50	76.50	76.50	974
2019-11-29	76.50	76.50	76.50	76.50	8,853
2019-11-28	76.50	76.50	75.00	76.50	4,259
2019-11-27	76.50	76.50	76.50	76.50	29,434
2019-11-26	76.50	76.50	76.50	76.50	10,227
2019-11-25	76.50	76.50	76.50	76.50	1,368
2019-11-22	77.50	77.50	76.50	76.50	29,758
2019-11-21	77.50	77.50	77.50	77.50	13,391
2019-11-20	77.50	77.50	77.50	77.50	8,800
2019-11-19	78.00	78.00	77.50	77.50	26,144
2019-11-18	78.00	78.00	78.00	78.00	36,594
2019-11-15	78.00	78.00	78.00	78.00	10,775
2019-11-14	78.00	78.00	78.00	78.00	17,412
2019-11-13	78.00	78.00	78.00	78.00	0
2019-11-12	77.50	78.50	77.50	78.00	42,606
2019-11-11	75.00	77.50	75.00	77.50	12,517
2019-11-08	75.00	75.00	73.00	75.00	0
2019-11-07	75.00	75.00	75.00	75.00	4,000
2019-11-06	75.00	75.00	75.00	75.00	23,500
2019-11-05	75.00	75.00	73.00	75.00	31,925
2019-11-04	75.00	75.00	75.00	75.00	21,500
2019-11-01	75.00	75.00	75.00	75.00	11,164
2019-10-31	75.00	75.00	75.00	75.00	975
2019-10-30	77.00	77.00	75.00	75.00	20,830
2019-10-29	77.00	77.00	77.00	77.00	18,324
2019-10-28	77.00	77.00	77.00	77.00	2,095
2019-10-25	77.00	77.00	77.00	77.00	11,396
2019-10-24	78.00	78.50	77.00	77.00	46,193
2019-10-23	76.50	78.00	76.50	78.00	18,079
2019-10-22	74.50	76.50	74.50	76.50	16,254
2019-10-21	74.50	74.50	74.50	74.50	13,636
2019-10-18	74.00	74.50	74.00	74.50	115,096
2019-10-17	74.50	74.50	73.50	74.00	105,595
2019-10-16	71.50	75.00	71.50	74.50	54,163
2019-10-15	68.50	72.00	68.50	71.50	68,573
2019-10-14	71.00	71.00	67.50	68.50	60,993
2019-10-11	67.50	71.00	67.50	71.00	262,965
2019-10-10	65.50	67.00	65.50	65.50	86,405
2019-10-09	65.50	65.50	65.50	65.50	18,528
2019-10-08	65.50	65.50	65.50	65.50	107,996
2019-10-07	65.50	65.50	65.50	65.50	81,092
2019-10-04	65.50	65.50	65.50	65.50	6,359
2019-10-03	65.50	65.50	65.50	65.50	48,552
2019-10-02	65.50	65.50	65.50	65.50	16,503
2019-10-01	65.50	65.50	65.50	65.50	2,596
2019-09-30	65.50	65.50	65.50	65.50	0
2019-09-27	65.50	65.50	65.50	65.50	2,046
2019-09-26	65.50	65.50	65.50	65.50	25,268
2019-09-25	65.50	65.50	65.50	65.50	19,953
2019-09-24	65.50	65.50	65.50	65.50	18,530
2019-09-23	65.00	65.50	63.00	65.50	81,952
2019-09-20	64.50	65.00	63.00	65.00	31,688
2019-09-19	64.50	64.50	64.50	64.50	34,597
2019-09-18	66.00	66.00	64.50	64.50	16,057
2019-09-17	65.50	66.00	65.50	66.00	7,000
2019-09-16	66.50	66.50	65.50	65.50	75,729
2019-09-13	66.50	66.50	66.50	66.50	36,104
2019-09-12	67.00	68.00	68.00	66.50	8,629
2019-09-11	68.50	68.50	68.50	68.50	1,718
2019-09-10	64.50	68.50	64.50	68.50	131,436
2019-09-09	63.00	63.00	61.00	63.00	63,922
2019-09-06	62.50	62.50	62.50	62.50	11,960
2019-09-05	62.50	62.50	62.50	62.50	8,500
2019-09-04	62.50	62.50	62.50	62.50	1,567
2019-09-03	63.00	63.00	62.50	62.50	4,000
2019-09-02	64.00	64.00	63.00	63.00	43,075
2019-08-30	64.00	64.00	64.00	64.00	4,611
2019-08-29	62.50	63.00	62.50	62.50	45,323
2019-08-28	67.00	67.00	62.50	62.50	148,449
2019-08-27	66.00	67.00	66.00	67.00	45,531
2019-08-23	66.00	66.00	66.00	66.00	0
2019-08-22	65.50	66.00	65.50	66.00	4,599
2019-08-21	65.50	65.50	65.50	65.50	269
2019-08-20	65.50	65.50	65.50	65.50	0
2019-08-19	65.50	65.50	65.50	65.50	5,000
2019-08-16	64.00	65.50	64.00	65.50	72,612
2019-08-15	64.00	64.00	63.00	64.00	10,548
2019-08-14	64.00	64.00	63.00	64.00	27,500
2019-08-13	65.00	65.00	64.50	64.50	20,600
2019-08-12	65.00	65.00	65.00	65.00	6,378
2019-08-09	65.50	65.50	64.00	65.00	23,815
2019-08-08	67.00	67.00	65.50	65.50	50,826
2019-08-07	67.00	67.00	67.00	67.00	0
2019-08-06	67.50	67.50	67.00	67.00	4,287
2019-08-05	67.00	67.50	67.00	67.50	10,347
2019-08-02	68.00	68.00	67.50	67.50	4,000
2019-08-01	70.00	70.00	68.00	68.00	25,806
2019-07-31	70.50	70.50	70.00	70.00	21,308
2019-07-30	71.00	71.00	70.50	70.50	7,436
2019-07-29	71.00	71.00	71.00	71.00	2,458
2019-07-26	72.50	72.50	71.00	71.00	10,850
2019-07-25	72.50	72.50	72.50	72.50	8,750
2019-07-24	72.50	72.50	72.50	72.50	10,550
2019-07-23	72.50	72.50	72.50	72.50	8,423
2019-07-22	73.50	73.50	72.50	72.50	1,000
2019-07-19	73.00	73.50	73.00	73.50	0
2019-07-18	73.00	73.00	73.00	73.00	4,098
2019-07-17	73.00	73.00	73.00	73.00	10,413
2019-07-16	73.00	73.00	73.00	73.00	0
2019-07-15	73.00	73.00	73.00	73.00	0
2019-07-12	73.00	73.00	73.00	73.00	8,655
2019-07-11	73.00	73.00	71.00	73.00	0
2019-07-10	73.00	73.00	73.00	73.00	0
2019-07-09	73.50	73.50	73.00	73.00	21,828
2019-07-08	73.50	73.50	73.50	73.50	11,975
2019-07-05	74.50	74.50	73.50	73.50	37,807
2019-07-04	74.50	74.50	74.50	74.50	339
2019-07-03	74.50	74.50	74.50	74.50	1,129
2019-07-02	71.50	74.50	71.50	74.50	62,126
2019-07-01	71.50	71.50	71.50	71.50	21
2019-06-28	71.50	71.50	70.00	71.50	2,051
2019-06-27	71.50	71.50	71.50	71.50	7,950
2019-06-26	71.50	71.50	71.00	71.50	45,277
2019-06-25	74.00	74.00	71.00	71.50	107,517
2019-06-24	74.50	74.50	74.00	74.00	5,700
2019-06-21	75.00	75.00	74.50	75.00	12,673
2019-06-20	75.00	75.00	75.00	75.00	0
2019-06-19	76.00	76.00	76.00	76.00	2,800
2019-06-18	76.00	76.00	76.00	76.00	2,190
2019-06-17	76.00	76.00	76.00	76.00	10,277
2019-06-14	77.00	77.00	76.00	76.00	10,357
2019-06-13	77.00	77.00	77.00	77.00	3,200
2019-06-12	77.00	77.00	77.00	77.00	10,500
2019-06-11	75.50	77.00	75.50	77.00	23,088
2019-06-10	75.50	75.50	75.50	75.50	3,184
2019-06-07	75.50	75.50	75.50	75.50	2,023
2019-06-06	75.50	75.50	75.50	75.50	0
2019-06-05	76.00	76.00	75.50	75.50	102,553
2019-06-04	76.00	76.00	76.00	76.00	4,600
2019-06-03	76.00	76.00	76.00	76.00	4,000
2019-05-31	75.50	76.00	75.50	75.50	3,915
2019-05-30	75.50	75.50	74.00	75.50	39
2019-05-29	75.50	75.50	75.50	75.50	0
2019-05-28	74.50	75.50	74.50	75.50	23,500
2019-05-24	74.50	74.50	74.50	74.50	3,136
2019-05-23	75.00	75.00	73.00	74.50	26,067
2019-05-22	74.50	74.50	74.50	74.50	339
2019-05-21	74.50	74.50	74.50	74.50	9,000
2019-05-20	73.50	74.50	73.50	74.50	19,510
2019-05-17	73.50	73.50	73.50	73.50	5,000
2019-05-16	73.50	73.50	73.50	73.50	1,303
2019-05-15	73.50	73.50	73.50	73.50	0
2019-05-14	74.50	74.50	73.50	73.50	38,498
2019-05-13	74.50	74.50	74.50	74.50	55
2019-05-10	74.50	74.50	74.50	74.50	148
2019-05-09	74.50	74.50	74.50	74.50	12,947
2019-05-08	75.50	75.50	74.50	74.50	29,179
2019-05-07	78.50	78.50	76.00	76.00	28,799
2019-05-03	79.50	79.50	78.50	78.50	33,370
2019-05-02	79.50	79.50	79.50	79.50	9,995
2019-05-01	80.00	80.00	79.50	79.50	36,740
2019-04-30	81.00	81.00	80.00	80.00	12,000
2019-04-29	81.00	81.00	81.00	81.00	61,071
2019-04-26	79.50	81.00	79.50	81.00	86,716
2019-04-25	74.00	79.50	74.00	79.50	82,062

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Merit Group (MRIT)	62.00	15.89%
Anglo American (AAL)	2,510.00	13.83%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	746,445,473
Echo Energy (ECHO)	0.0039	351,692,340
Baron Oil (BOIL)	0.065	232,401,490
Tower Resources (TRP)	0.0195	138,404,784
Beacon Energy. (BCE)	0.0525	122,404,076