Oxford Metrics Share History

Oxford Metrics Share Price history. The following table shows end-of-day data OMG historical share prices for Oxford Metrics, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	106.50	106.50	105.50	105.50	30,797
2024-04-24	106.00	106.50	106.00	106.50	128,439
2024-04-23	105.50	106.00	105.50	106.00	35,723
2024-04-22	105.50	105.50	105.50	105.50	260,025
2024-04-19	105.50	105.50	105.50	105.50	72,746
2024-04-18	105.50	105.50	105.50	105.50	12,111
2024-04-17	104.50	105.50	104.50	105.50	371,430
2024-04-16	106.50	106.50	104.50	104.50	149,263
2024-04-15	106.50	106.50	106.50	106.50	177,296
2024-04-12	106.50	106.50	106.50	106.50	23,000
2024-04-11	106.50	106.50	106.50	106.50	121,707
2024-04-10	106.50	106.50	106.50	106.50	35,467
2024-04-09	106.50	107.00	106.50	106.50	418,005
2024-04-08	105.50	106.50	105.50	106.50	90,413
2024-04-05	105.50	105.50	105.00	105.50	83,251
2024-04-04	104.50	105.00	104.50	105.00	122,104
2024-04-03	103.50	104.50	103.50	104.50	345,551
2024-04-02	104.00	104.00	103.50	103.50	76,267
2024-04-01	104.00	104.00	104.00	104.00	0
2024-03-29	104.00	104.00	104.00	104.00	0
2024-03-28	103.50	104.00	103.50	104.00	197,021
2024-03-27	103.50	103.50	103.50	103.50	129,694
2024-03-26	103.50	103.50	103.50	103.50	44,900
2024-03-25	103.50	103.50	103.50	103.50	176,218
2024-03-22	103.50	103.50	103.50	103.50	211,152
2024-03-21	104.00	104.00	103.50	103.50	94,582
2024-03-20	104.00	104.00	104.00	104.00	82,751
2024-03-19	105.50	105.50	104.50	104.50	117,395
2024-03-18	105.50	105.50	105.00	105.00	50,700
2024-03-15	105.50	105.50	105.00	105.00	59,690
2024-03-14	105.50	105.50	105.00	105.00	52,306
2024-03-13	105.50	105.50	105.00	105.00	21,268
2024-03-12	105.00	105.50	105.00	105.00	124,681
2024-03-11	106.00	106.00	105.00	105.00	45,119
2024-03-08	106.00	106.00	106.00	106.00	40,729
2024-03-07	107.00	107.00	106.50	106.50	80,840
2024-03-06	108.50	108.50	106.50	107.00	102,982
2024-03-05	109.00	109.00	108.50	108.50	34,881
2024-03-04	109.00	109.00	109.00	109.00	229,224
2024-03-01	108.50	109.50	108.50	109.00	202,214
2024-02-29	108.00	108.50	108.00	108.50	68,016
2024-02-28	107.00	108.50	107.00	108.00	196,248
2024-02-27	107.00	107.00	107.00	107.00	244,779
2024-02-26	108.50	108.50	107.00	107.00	196,791
2024-02-23	109.00	109.00	108.50	108.50	138,177
2024-02-22	109.00	109.00	109.00	109.00	70,490
2024-02-21	107.50	110.25	107.50	109.00	212,708
2024-02-20	108.50	108.50	107.25	107.50	138,977
2024-02-19	110.50	110.50	108.50	108.50	112,998
2024-02-16	112.50	113.00	110.50	110.50	286,883
2024-02-15	111.00	114.50	111.00	112.50	505,664
2024-02-14	106.50	111.00	106.50	111.00	386,399
2024-02-13	105.00	107.00	105.00	106.50	267,249
2024-02-12	101.00	105.00	101.00	105.00	414,778
2024-02-09	98.00	101.00	100.00	101.00	893,211
2024-02-08	97.00	97.00	97.00	97.00	42,486
2024-02-07	97.50	97.50	96.00	96.50	277,213
2024-02-06	99.00	99.00	97.50	97.50	389,814
2024-02-05	99.00	99.00	99.00	99.00	133,768
2024-02-02	101.00	100.00	98.80	99.00	280,434
2024-02-01	102.50	102.50	101.00	101.00	201,113
2024-01-31	106.50	103.00	103.00	103.00	350,491
2024-01-30	106.00	107.00	106.00	106.50	245,197
2024-01-29	106.00	106.00	106.00	106.00	68,204
2024-01-26	106.00	106.00	106.00	106.00	191,398
2024-01-25	106.00	106.00	106.00	106.00	11,434
2024-01-24	106.00	106.00	106.00	106.00	88,110
2024-01-23	106.00	106.00	106.00	106.00	168,216
2024-01-22	105.50	106.00	105.50	106.00	86,442
2024-01-19	105.50	105.50	105.50	105.50	52,846
2024-01-18	105.50	105.50	105.50	105.50	20,546
2024-01-17	106.50	106.50	105.50	105.50	173,169
2024-01-16	107.00	107.00	107.00	107.00	908,278
2024-01-15	107.00	107.00	107.00	107.00	71,205
2024-01-12	108.00	108.00	106.50	107.00	71,471
2024-01-11	108.50	108.50	108.50	108.50	51,155
2024-01-10	108.50	108.50	108.00	108.50	39,751
2024-01-09	108.50	108.50	108.50	108.50	91,333
2024-01-08	107.50	108.00	107.50	108.00	185,343
2024-01-05	106.50	107.50	106.50	107.50	128,198
2024-01-04	109.00	109.00	106.50	106.50	268,546
2024-01-03	108.00	111.00	108.00	109.00	232,856
2024-01-02	108.00	108.00	107.00	108.00	137,753
2024-01-01	107.00	107.00	107.00	107.00	0
2023-12-29	108.50	108.50	106.50	107.00	79,586
2023-12-28	108.50	108.50	108.50	108.50	78,542
2023-12-27	108.50	108.50	108.50	108.50	64,181
2023-12-26	108.50	108.50	108.50	108.50	0
2023-12-25	108.50	108.50	108.50	108.50	0
2023-12-22	106.50	109.00	106.50	108.50	91,096
2023-12-21	106.50	106.50	106.50	106.50	181,322
2023-12-20	104.50	106.50	104.50	106.50	444,164
2023-12-19	100.50	104.50	100.50	104.50	130,969
2023-12-18	101.50	101.50	100.50	100.50	68,556
2023-12-15	99.00	108.00	108.00	108.00	357,529
2023-12-14	100.00	100.00	99.00	99.00	103,210
2023-12-13	101.00	101.00	101.00	101.00	113,014
2023-12-12	101.50	101.50	101.50	101.50	298,779
2023-12-11	99.00	103.00	102.50	102.50	620,758
2023-12-08	93.50	99.00	93.50	99.00	393,312
2023-12-07	93.00	93.50	93.00	93.50	523,565
2023-12-06	90.00	93.00	90.00	93.00	284,973
2023-12-05	93.50	90.00	90.00	90.00	703,474
2023-12-04	87.00	91.00	87.00	91.00	623,202
2023-12-01	87.00	87.00	85.00	87.00	300,052
2023-11-30	88.00	88.00	87.50	87.50	80,036
2023-11-29	88.50	88.50	87.80	88.00	89,041
2023-11-28	89.00	88.50	88.00	88.50	153,305
2023-11-27	89.50	89.50	89.00	89.00	191,101
2023-11-24	89.50	89.50	89.50	89.50	27,421
2023-11-23	89.50	89.50	89.50	89.50	52,971
2023-11-22	90.00	90.50	89.50	89.50	144,721
2023-11-21	90.00	90.50	89.00	90.00	307,779
2023-11-20	91.50	91.50	89.00	90.00	166,395
2023-11-17	92.00	92.00	91.50	91.50	111,890
2023-11-16	92.50	92.50	92.00	92.00	223,595
2023-11-15	92.50	92.50	92.50	92.50	295,509
2023-11-14	93.00	93.00	92.50	92.50	72,030
2023-11-13	93.00	93.00	93.00	93.00	37,744
2023-11-10	93.00	93.00	93.00	93.00	276,708
2023-11-09	90.50	94.00	90.50	93.00	466,315
2023-11-08	91.50	91.50	89.50	90.50	437,680
2023-11-07	92.50	92.50	91.50	91.50	81,662
2023-11-06	92.50	92.50	92.50	92.50	106,302
2023-11-03	90.50	92.50	90.00	92.50	268,587
2023-11-02	89.00	90.00	89.00	90.00	377,972
2023-11-01	88.50	88.00	88.00	88.00	526,632
2023-10-31	86.00	86.50	86.00	86.50	547,577
2023-10-30	86.00	86.00	86.00	86.00	65,012
2023-10-27	85.50	86.00	85.50	86.00	420,629
2023-10-26	85.00	86.00	85.00	85.50	544,026
2023-10-25	87.00	89.00	83.00	85.00	1,412,224
2023-10-24	81.00	82.00	82.00	82.00	101,881
2023-10-23	80.50	81.00	80.50	81.00	85,085
2023-10-20	80.50	81.00	79.50	80.50	264,845
2023-10-19	81.50	81.50	80.50	81.50	95,959
2023-10-18	81.50	81.50	81.50	81.50	146,435
2023-10-17	82.50	82.50	81.00	81.50	68,274
2023-10-16	82.50	82.50	82.50	82.50	33,533
2023-10-13	80.50	84.00	80.50	82.50	2,228,361
2023-10-12	80.50	80.50	80.50	80.50	268,109
2023-10-11	81.00	81.00	80.50	80.50	435,283
2023-10-10	78.00	81.00	78.00	81.00	4,992,374
2023-10-09	80.50	80.50	78.00	78.00	301,701
2023-10-06	80.50	82.00	80.00	80.50	3,340,115
2023-10-05	84.00	84.00	80.50	80.50	143,818
2023-10-04	83.50	84.00	83.00	84.00	211,942
2023-10-03	87.50	88.50	84.00	84.00	405,040
2023-10-02	90.50	91.50	87.50	87.50	208,724
2023-09-29	91.00	91.00	90.50	90.50	106,467
2023-09-28	92.50	92.50	90.50	91.00	177,143
2023-09-27	93.50	93.50	91.50	92.50	192,828
2023-09-26	93.00	94.00	93.00	93.50	106,124
2023-09-25	95.00	95.00	92.50	93.00	92,482
2023-09-22	97.00	97.00	93.50	95.00	342,195
2023-09-21	97.00	97.00	97.00	97.00	137,755
2023-09-20	96.50	97.00	95.50	97.00	121,214
2023-09-19	96.00	96.50	95.00	96.50	138,141
2023-09-18	97.00	97.00	96.00	96.00	79,921
2023-09-15	97.50	97.50	97.00	97.00	48,611
2023-09-14	97.50	97.50	97.50	97.50	24,993
2023-09-13	98.00	98.00	97.50	97.50	254,823
2023-09-12	98.00	98.00	98.00	98.00	39,193
2023-09-11	100.50	100.50	97.50	98.00	57,908
2023-09-08	100.50	100.50	100.50	100.50	55,347
2023-09-07	100.50	100.50	100.50	100.50	51,495
2023-09-06	98.00	100.50	98.00	100.50	205,281
2023-09-05	97.00	98.00	96.50	98.00	85,951
2023-09-04	97.50	97.50	95.50	97.00	128,501
2023-09-01	97.50	97.50	97.50	97.50	73,909
2023-08-31	97.50	97.50	97.50	97.50	70,094
2023-08-30	97.50	97.50	97.50	97.50	59,729
2023-08-29	97.00	97.50	97.00	97.50	44,868
2023-08-28	97.00	97.00	97.00	97.00	0
2023-08-25	97.50	97.00	95.50	97.00	224,364
2023-08-24	98.00	98.00	97.50	97.50	51,718
2023-08-23	99.00	98.00	98.00	98.00	41,145
2023-08-22	100.00	100.00	99.00	99.00	340,377
2023-08-21	100.00	100.00	100.00	100.00	24,517
2023-08-18	100.50	101.00	100.00	100.00	86,304
2023-08-17	100.50	101.00	100.50	100.50	84,701
2023-08-16	101.50	101.50	99.00	100.50	89,167
2023-08-15	102.00	102.00	102.00	102.00	34,812
2023-08-14	98.50	102.00	101.50	102.00	384,723
2023-08-11	98.50	98.50	98.50	98.50	102,023
2023-08-10	98.50	98.50	98.50	98.50	300,079
2023-08-09	100.50	100.50	97.00	98.50	270,190
2023-08-08	101.50	102.00	100.50	100.50	201,662
2023-08-07	102.00	102.00	101.50	101.50	603,065
2023-08-04	102.50	102.50	102.00	102.00	83,378
2023-08-03	102.00	102.00	102.00	102.00	176,068
2023-08-02	103.00	103.00	102.50	102.50	39,237
2023-08-01	103.00	103.00	103.00	103.00	287,271
2023-07-31	105.00	105.00	102.50	103.00	126,528
2023-07-28	106.00	106.00	103.50	105.00	122,978
2023-07-27	106.50	106.50	106.00	106.00	77,579
2023-07-26	107.50	107.50	106.50	106.50	332,315
2023-07-25	105.00	107.00	107.00	107.00	287,615
2023-07-24	105.00	105.00	105.00	105.00	31,585
2023-07-21	105.00	105.00	105.00	105.00	22,088
2023-07-20	105.00	105.00	105.00	105.00	70,328
2023-07-19	104.00	105.50	104.00	105.00	349,667
2023-07-18	106.00	106.00	103.00	104.00	239,906
2023-07-17	106.50	106.50	106.00	106.00	68,613
2023-07-14	106.50	106.50	106.50	106.50	7,915
2023-07-13	108.00	106.50	106.50	106.50	175,506
2023-07-12	108.00	108.00	108.00	108.00	49,660
2023-07-11	109.50	109.50	107.50	108.00	155,960
2023-07-10	113.00	113.00	109.50	109.50	185,320
2023-07-07	115.00	115.00	113.00	113.00	60,854
2023-07-06	119.00	119.00	115.00	115.00	157,872
2023-07-05	117.00	121.00	117.00	119.00	1,983,313
2023-07-04	117.00	117.00	117.00	117.00	55,909
2023-07-03	117.00	116.00	116.00	117.00	473,504
2023-06-30	117.00	117.00	117.00	117.00	642,858
2023-06-29	117.00	117.00	117.00	117.00	146,384
2023-06-28	117.00	117.00	117.00	117.00	250,613
2023-06-27	119.00	119.00	117.00	117.00	612,244
2023-06-26	118.00	118.50	118.00	118.50	1,062,413
2023-06-23	117.00	119.50	117.00	118.00	292,488
2023-06-22	118.00	118.00	116.50	117.00	267,341
2023-06-21	114.00	118.00	114.00	118.00	1,305,417
2023-06-20	109.50	114.50	112.00	114.00	589,296
2023-06-19	109.50	109.50	108.50	109.50	257,026
2023-06-16	107.50	110.50	107.50	110.00	198,400
2023-06-15	105.00	108.00	105.00	107.50	258,081
2023-06-14	104.00	105.00	104.00	105.00	489,265
2023-06-13	103.50	106.00	103.50	104.00	421,438
2023-06-12	102.50	102.50	102.50	102.50	2,567,656
2023-06-09	102.00	102.00	101.00	102.00	121,949
2023-06-08	104.00	104.00	101.00	102.00	186,174
2023-06-07	106.00	106.00	103.50	104.00	188,740
2023-06-06	102.50	106.00	105.00	105.00	1,212,039
2023-06-05	92.00	97.50	92.00	97.50	170,680
2023-06-02	92.00	92.00	92.00	92.00	7,457
2023-06-01	92.00	92.00	92.00	92.00	163,031
2023-05-31	92.00	92.00	92.00	92.00	31,353
2023-05-30	92.00	92.00	92.00	92.00	64,331
2023-05-29	92.00	92.00	92.00	92.00	0
2023-05-26	92.00	92.50	92.00	92.00	52,349
2023-05-25	92.00	92.00	92.00	92.00	28,309
2023-05-24	92.50	92.50	92.00	92.00	52,194
2023-05-23	91.50	92.50	91.50	92.50	53,861
2023-05-22	92.00	92.00	91.50	91.50	1,417,022
2023-05-19	92.00	92.00	92.00	92.00	37,943
2023-05-18	92.00	92.00	92.00	92.00	19,597
2023-05-17	92.50	92.50	92.00	92.00	96,011
2023-05-16	91.00	91.00	91.00	91.00	185,032
2023-05-15	93.00	93.00	91.00	91.00	107,218
2023-05-12	93.00	93.00	93.00	93.00	90,100
2023-05-11	93.00	93.00	93.00	93.00	61,182
2023-05-10	93.00	93.00	93.00	93.00	107,379
2023-05-09	93.00	93.00	93.00	93.00	118,713
2023-05-08	93.00	93.00	93.00	93.00	0
2023-05-05	93.00	93.00	93.00	93.00	88,757
2023-05-04	93.00	93.00	92.50	93.00	90,816
2023-05-03	95.00	95.00	92.00	93.00	873,167
2023-05-02	95.00	95.00	95.00	95.00	165,317
2023-05-01	95.00	95.00	95.00	95.00	0
2023-04-28	95.00	95.00	95.00	95.00	30,327
2023-04-27	96.50	96.50	94.00	95.00	1,540,337
2023-04-26	98.00	98.00	96.50	96.50	164,761
2023-04-25	97.50	98.00	98.00	98.00	18,641
2023-04-24	98.00	98.00	97.50	97.50	64,625
2023-04-21	98.00	98.00	98.00	98.00	38,467
2023-04-20	98.00	98.00	98.00	98.00	80,466
2023-04-19	98.00	98.00	98.00	98.00	1,553,769
2023-04-18	98.00	98.00	98.00	98.00	418,001
2023-04-17	98.00	98.00	98.00	98.00	38,474
2023-04-14	98.00	98.00	98.00	98.00	884,104
2023-04-13	98.00	98.00	98.00	98.00	58,625
2023-04-12	98.00	98.00	97.50	98.00	44,623
2023-04-11	96.50	98.00	96.50	98.00	45,933
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	97.50	97.50	96.00	96.50	151,662
2023-04-05	97.50	97.50	97.50	97.50	595,617
2023-04-04	99.00	99.00	95.50	97.50	130,794
2023-04-03	99.00	99.00	99.00	99.00	35,232
2023-03-31	99.00	99.00	99.00	99.00	241,677
2023-03-30	99.50	99.50	99.00	99.00	172,532
2023-03-29	98.50	99.50	98.50	99.50	169,169
2023-03-28	98.50	98.50	98.50	98.50	769,035
2023-03-27	98.50	99.00	98.50	98.50	92,973
2023-03-24	101.50	101.50	98.50	98.50	348,674
2023-03-23	101.50	101.50	101.50	101.50	86,106
2023-03-22	101.50	102.00	101.50	101.50	143,828
2023-03-21	99.50	101.50	99.50	101.50	683,133
2023-03-20	102.50	102.50	98.50	99.50	244,960
2023-03-17	102.50	103.50	102.50	102.50	123,832
2023-03-16	100.00	102.50	100.00	102.50	214,334
2023-03-15	100.00	100.00	100.00	100.00	84,885
2023-03-14	101.00	101.00	99.00	99.50	166,950
2023-03-13	103.50	103.50	100.50	101.00	155,085
2023-03-10	104.00	104.00	103.50	103.50	816,310
2023-03-09	105.00	105.00	104.50	104.50	25,234
2023-03-08	105.00	105.00	105.00	105.00	44,308
2023-03-07	105.00	105.00	105.00	105.00	28,628
2023-03-06	106.00	106.00	105.00	105.00	363,612
2023-03-03	106.00	106.50	106.00	106.00	181,655
2023-03-02	103.00	106.00	103.00	106.00	15,756
2023-03-01	103.00	103.00	103.00	103.00	30,934
2023-02-28	105.00	105.00	103.00	103.00	1,074,778
2023-02-27	106.00	106.00	105.00	105.00	113,596
2023-02-24	108.00	108.00	106.00	106.00	216,973
2023-02-23	106.00	108.00	106.00	108.00	110,207
2023-02-22	106.50	106.50	106.00	106.00	97,853
2023-02-21	106.50	106.50	106.50	106.50	14,333
2023-02-20	106.50	106.50	106.50	106.50	13,447
2023-02-17	106.50	106.50	106.50	106.50	40,612
2023-02-16	106.50	106.50	106.50	106.50	33,230
2023-02-15	107.00	107.00	106.50	106.50	939,197
2023-02-14	110.00	110.00	108.00	108.00	159,122
2023-02-13	110.00	110.00	110.00	110.00	6,622,007
2023-02-10	110.00	109.00	109.00	109.00	116,754
2023-02-09	105.50	110.00	105.50	109.50	1,141,643
2023-02-08	104.00	104.00	104.00	104.00	2,190,984
2023-02-07	104.00	104.00	104.00	104.00	253,212
2023-02-06	104.00	104.00	104.00	104.00	294,017
2023-02-03	104.00	104.00	104.00	104.00	13,032
2023-02-02	104.00	104.00	104.00	104.00	119,768
2023-02-01	104.00	104.00	104.00	104.00	109,257
2023-01-31	104.00	104.00	104.00	104.00	470,546
2023-01-30	104.00	104.00	104.00	104.00	67,115
2023-01-27	104.00	104.00	104.00	104.00	128,830
2023-01-26	104.00	104.00	104.00	104.00	165,141
2023-01-25	103.50	103.50	103.50	103.50	189,541
2023-01-24	103.50	103.50	103.50	103.50	11,347
2023-01-23	103.50	103.50	103.50	103.50	156,147
2023-01-20	103.00	103.50	103.00	103.50	71,998
2023-01-19	102.00	103.00	102.00	103.00	51,385
2023-01-18	105.00	102.00	102.00	102.00	140,145
2023-01-17	105.00	105.00	105.00	105.00	63,925
2023-01-16	105.00	105.00	104.00	105.00	918,216
2023-01-13	105.50	105.50	104.50	105.00	123,836
2023-01-12	104.50	105.50	104.50	105.50	14,279
2023-01-11	106.50	106.50	103.00	104.50	152,142
2023-01-10	107.50	107.50	106.00	106.50	1,345,692
2023-01-09	108.00	108.00	107.00	107.50	800,919
2023-01-06	108.00	108.00	108.00	108.00	117,254
2023-01-05	105.50	108.00	108.00	108.00	246,945
2023-01-04	105.50	105.50	105.50	105.50	21,781
2023-01-03	107.50	107.50	105.00	105.50	234,023
2023-01-02	107.50	107.50	107.50	107.50	0
2022-12-30	107.50	107.50	107.50	107.50	16,581
2022-12-29	109.50	109.50	107.50	107.50	47,521
2022-12-28	110.50	110.50	110.00	110.50	55,276
2022-12-27	110.50	110.50	110.50	110.50	0
2022-12-26	110.50	110.50	110.50	110.50	0
2022-12-23	107.00	112.50	107.00	110.50	339,681
2022-12-22	102.50	106.75	102.50	106.50	167,872
2022-12-21	102.50	103.50	102.50	102.50	116,570
2022-12-20	104.00	104.00	102.50	102.50	132,914
2022-12-19	96.50	105.00	96.50	104.00	444,049
2022-12-16	97.50	97.50	96.50	96.50	257,995
2022-12-15	101.00	101.00	98.00	98.00	113,481
2022-12-14	101.00	101.00	101.00	101.00	41,648
2022-12-13	101.00	101.50	101.00	101.00	245,900
2022-12-12	104.50	104.50	101.00	101.00	569,120
2022-12-09	103.00	106.50	103.00	104.50	982,392
2022-12-08	103.00	103.00	103.00	103.00	238,886
2022-12-07	101.00	103.00	101.00	103.00	1,007,252
2022-12-06	92.50	103.00	92.50	101.00	1,229,305
2022-12-05	90.50	90.50	90.50	90.50	155,149
2022-12-02	90.50	90.50	90.50	90.50	36,074
2022-12-01	90.50	90.50	90.50	90.50	33,072
2022-11-30	90.50	90.50	90.50	90.50	22,208
2022-11-29	90.50	90.50	90.50	90.50	5,921
2022-11-28	90.50	90.50	90.50	90.50	13,738
2022-11-25	90.50	90.50	90.50	90.50	139,910
2022-11-24	90.00	90.50	90.00	90.50	56,286
2022-11-23	88.50	90.00	88.50	90.00	139,138
2022-11-22	88.00	88.00	88.00	88.00	7,761
2022-11-21	88.00	88.00	88.00	88.00	93,404
2022-11-18	90.50	90.50	88.00	88.00	253,260
2022-11-17	92.00	92.00	92.00	90.50	90,282
2022-11-16	89.00	90.50	89.00	90.50	42,042
2022-11-15	88.50	89.00	88.50	89.00	9,457
2022-11-14	87.00	88.50	87.00	88.50	34,587
2022-11-11	83.50	87.00	83.50	87.00	90,954
2022-11-10	83.00	83.50	83.00	83.50	40,637
2022-11-09	83.00	83.00	83.00	83.00	15,887
2022-11-08	81.00	83.00	81.00	83.00	207,118
2022-11-07	80.50	80.50	80.50	80.50	65,891
2022-11-04	81.00	81.00	80.50	80.50	21,408
2022-11-03	81.00	81.00	80.50	80.50	30,152
2022-11-02	82.50	82.50	81.00	81.00	72,292
2022-11-01	82.50	82.50	82.00	82.00	120,482
2022-10-31	82.00	82.00	82.00	82.00	29,305
2022-10-28	82.00	82.00	82.00	82.00	23,511
2022-10-27	82.00	82.00	82.00	82.00	123,593
2022-10-26	82.00	82.00	82.00	82.00	94,669
2022-10-25	82.00	82.00	82.00	82.00	222,803
2022-10-24	82.00	82.00	82.00	82.00	29,670
2022-10-21	82.00	82.00	82.00	82.00	46,297
2022-10-20	82.00	82.00	82.00	82.00	27,953
2022-10-19	83.00	83.00	82.00	82.00	18,144
2022-10-18	82.00	82.00	82.00	82.00	477,762
2022-10-17	82.00	82.00	82.00	82.00	50,460
2022-10-14	82.00	82.00	82.00	82.00	14,346
2022-10-13	82.00	82.00	82.00	82.00	265,533
2022-10-12	82.00	82.00	82.00	82.00	21,998
2022-10-11	82.00	82.00	82.00	82.00	17,826
2022-10-10	83.50	83.50	82.00	82.00	1,716,214
2022-10-07	83.50	83.50	83.50	83.50	52,097
2022-10-06	83.50	83.50	83.50	83.50	98,644
2022-10-05	83.00	82.00	82.00	82.00	194,812
2022-10-04	83.00	85.00	82.00	82.00	846,836
2022-10-03	82.00	83.00	82.00	83.00	90,771
2022-09-30	81.50	82.00	80.00	82.00	173,965
2022-09-29	82.00	82.00	82.00	81.50	48,993
2022-09-28	83.50	82.40	81.50	81.50	475,255
2022-09-27	77.50	83.50	75.00	83.50	661,894
2022-09-26	91.00	91.00	88.50	88.50	305,429
2022-09-23	95.00	95.00	91.00	91.00	164,506
2022-09-22	95.00	95.00	95.00	95.00	32,650
2022-09-21	97.00	97.00	95.00	95.00	508,080
2022-09-20	98.00	98.00	96.00	97.00	69,362
2022-09-19	98.00	98.00	98.00	98.00	0
2022-09-16	98.50	98.50	98.00	98.00	17,759
2022-09-15	98.50	98.50	97.00	98.50	12,632
2022-09-14	98.50	98.50	97.00	98.50	34,521
2022-09-13	99.50	99.50	97.00	98.50	151,658
2022-09-12	99.50	99.50	97.00	99.50	22,843
2022-09-09	100.00	100.50	98.50	99.50	65,948
2022-09-08	100.50	100.50	99.00	100.50	45,053
2022-09-07	100.50	100.50	99.00	100.50	25,599
2022-09-06	100.50	100.50	99.00	100.50	20,415
2022-09-05	102.50	102.50	100.00	100.50	92,127
2022-09-02	102.50	102.50	100.00	102.50	230,529
2022-09-01	102.50	102.50	102.50	102.50	18,269
2022-08-31	102.50	102.50	102.50	102.50	85,503
2022-08-30	102.50	102.50	102.50	102.50	33,548
2022-08-29	102.50	102.50	102.50	102.50	0
2022-08-26	102.50	102.50	102.50	102.50	17,586
2022-08-25	102.50	102.50	102.50	102.50	18,840
2022-08-24	102.50	102.50	102.50	102.50	43,763
2022-08-23	102.50	103.00	103.00	103.00	94,422
2022-08-22	102.50	102.50	100.00	102.50	52,991
2022-08-19	101.50	102.50	100.00	102.50	175,701
2022-08-18	101.50	101.50	101.50	101.50	2,090,744
2022-08-17	101.50	101.50	101.50	101.50	70,993
2022-08-16	101.50	101.50	101.50	101.50	105,654
2022-08-15	101.50	101.50	101.50	101.50	46,470
2022-08-12	101.50	101.50	100.00	101.50	47,690
2022-08-11	101.50	101.50	100.00	101.50	10,844
2022-08-10	101.50	101.50	100.00	101.50	9,240
2022-08-09	101.50	101.50	101.50	101.50	95,442
2022-08-08	102.50	102.50	101.50	101.50	77,146
2022-08-05	102.50	102.50	102.50	102.50	62,421
2022-08-04	102.50	102.50	102.50	102.50	84,976
2022-08-03	102.50	102.50	102.50	102.50	67,138
2022-08-02	102.50	102.50	102.50	102.50	24,942
2022-08-01	102.50	103.00	103.00	102.50	20,709
2022-07-29	102.50	102.50	102.50	102.50	10,149
2022-07-28	102.50	102.50	100.00	102.50	350,385
2022-07-27	102.50	102.00	102.00	102.00	84,015
2022-07-26	101.00	102.50	100.00	102.50	63,192
2022-07-25	99.50	101.00	98.00	101.00	98,484
2022-07-22	99.00	101.00	101.00	99.50	121,132
2022-07-21	99.50	99.50	98.00	99.00	159,357
2022-07-20	102.50	102.50	99.50	99.50	49,046
2022-07-19	102.50	102.50	102.50	102.50	360,990
2022-07-18	101.50	101.50	101.50	101.50	191,647
2022-07-15	101.50	101.50	101.50	101.50	30,370
2022-07-14	101.50	101.50	101.50	101.50	1,183,122
2022-07-13	101.50	101.50	101.50	101.50	5,720
2022-07-12	101.50	101.50	101.50	101.50	58,163
2022-07-11	101.50	101.50	100.00	101.50	32,026
2022-07-08	102.00	102.50	100.00	101.50	115,982
2022-07-07	102.00	102.00	100.00	102.00	24,914
2022-07-06	102.00	102.00	100.00	102.00	13,957
2022-07-05	102.00	102.00	100.00	102.00	45,144
2022-07-04	105.50	105.50	102.00	102.00	1,920,263
2022-07-01	106.50	104.00	104.00	105.50	41,829
2022-06-30	106.50	106.50	105.00	106.50	18,718
2022-06-29	106.50	106.50	105.00	106.50	281,790
2022-06-28	108.00	108.00	106.00	106.50	71,504
2022-06-27	108.00	108.00	106.00	108.00	50,263
2022-06-24	108.00	108.00	108.00	108.00	80,037
2022-06-23	105.50	108.00	105.00	108.00	183,232
2022-06-22	105.00	106.50	105.00	105.50	88,406
2022-06-21	105.00	105.00	105.00	105.00	41,108
2022-06-20	106.00	106.50	105.00	105.00	66,166
2022-06-17	106.00	106.00	106.00	106.00	93,388
2022-06-16	106.50	106.50	106.00	106.00	29,658
2022-06-15	106.00	106.50	106.00	106.50	180,511
2022-06-14	107.50	106.00	106.00	106.00	109,940
2022-06-13	104.00	107.50	104.00	107.50	326,321
2022-06-10	106.00	106.00	104.00	104.00	64,636
2022-06-09	107.50	108.00	106.00	106.00	74,232
2022-06-08	111.50	111.50	107.50	107.50	37,488
2022-06-07	112.50	112.50	110.00	111.50	200,157
2022-06-06	99.50	113.50	98.00	112.50	740,898
2022-06-03	99.50	99.50	99.50	99.50	0
2022-06-02	99.50	99.50	99.50	99.50	0
2022-06-01	99.00	99.50	98.00	99.50	48,061
2022-05-31	100.50	100.50	99.00	99.00	272,935
2022-05-30	87.00	101.00	101.00	101.00	2,776,272
2022-05-27	78.50	78.50	77.00	78.50	228,687
2022-05-26	78.50	78.50	77.00	78.50	66,841
2022-05-25	78.50	80.00	80.00	78.50	339,217
2022-05-24	76.50	79.00	75.00	78.50	137,882
2022-05-23	76.50	76.50	75.00	76.50	75,160
2022-05-20	76.50	76.50	76.50	76.50	199,896
2022-05-19	78.00	78.00	76.50	76.50	58,919
2022-05-18	78.50	78.50	77.00	78.50	106,259
2022-05-17	79.00	79.00	78.50	78.50	93,732
2022-05-16	79.00	79.00	78.00	79.00	105,338
2022-05-13	79.50	79.50	79.00	79.00	155,208
2022-05-12	79.50	79.50	78.00	79.50	49,531
2022-05-11	79.50	79.50	78.00	79.50	262,685
2022-05-10	80.00	80.50	79.50	79.50	214,380
2022-05-09	85.00	85.50	80.50	80.50	189,315
2022-05-06	86.50	86.50	85.00	85.50	63,569
2022-05-05	88.00	88.00	86.00	87.00	32,575
2022-05-04	88.00	88.50	87.00	87.00	185,545
2022-05-03	89.00	88.00	88.00	88.00	444,335
2022-05-02	89.00	89.00	89.00	89.00	0
2022-04-29	92.00	92.00	89.00	89.00	212,525
2022-04-28	94.50	94.50	92.00	92.00	46,991
2022-04-27	94.50	94.50	93.00	94.50	123,679
2022-04-26	94.50	94.60	94.60	94.50	202,713
2022-04-25	97.00	96.00	94.00	94.00	90,059
2022-04-22	97.00	97.00	97.00	97.00	95,045
2022-04-21	97.00	97.00	96.00	97.00	60,046
2022-04-20	97.50	97.50	97.00	97.00	190,898
2022-04-19	100.00	100.00	97.50	97.50	95,704
2022-04-18	98.00	98.00	98.00	98.00	0
2022-04-15	98.00	98.00	98.00	98.00	0
2022-04-14	98.00	99.00	98.00	98.00	179,178
2022-04-13	98.00	100.00	100.00	100.00	18,843
2022-04-12	98.00	98.00	96.00	98.00	18,954
2022-04-11	98.00	98.00	96.00	98.00	182,784
2022-04-08	98.50	98.50	98.00	98.00	37,019
2022-04-07	98.50	99.80	99.80	99.80	42,776
2022-04-06	97.50	98.50	96.00	98.50	55,665
2022-04-05	97.00	98.00	98.00	98.00	30,117
2022-04-04	96.50	97.00	96.50	97.00	76,937
2022-04-01	96.50	96.50	96.50	96.50	39,517
2022-03-31	96.00	96.50	96.00	96.50	108,580
2022-03-30	96.00	96.00	96.00	96.00	241,252
2022-03-29	98.00	98.40	97.00	97.00	321,682
2022-03-28	98.00	99.00	98.00	98.50	31,330
2022-03-25	101.50	101.50	99.00	99.00	63,018
2022-03-24	102.50	102.50	101.50	101.50	29,159
2022-03-23	102.50	102.50	100.00	102.50	43,667
2022-03-22	102.50	102.50	102.50	102.50	44,988
2022-03-21	102.50	102.50	100.00	102.50	53,395
2022-03-18	102.50	102.50	102.50	102.50	93,069
2022-03-17	102.50	102.50	102.50	102.50	58,199
2022-03-16	102.50	102.50	102.50	102.50	30,971
2022-03-15	102.50	102.50	102.50	102.50	110,233
2022-03-14	103.50	102.50	101.50	102.50	56,533
2022-03-11	104.50	104.50	103.50	103.50	114,484
2022-03-10	104.50	102.00	102.00	102.00	113,636
2022-03-09	103.50	104.50	103.50	104.50	39,619
2022-03-08	103.50	103.50	103.50	103.50	128,336
2022-03-07	106.50	106.50	103.50	103.50	143,216
2022-03-04	107.50	107.50	107.50	107.50	68,411
2022-03-03	107.50	107.50	107.50	107.50	46,461
2022-03-02	107.50	107.50	107.50	107.50	22,817
2022-03-01	107.50	107.50	107.50	107.50	71,223
2022-02-28	107.50	107.50	107.50	107.50	13,617
2022-02-25	105.00	107.50	103.00	107.50	84,119
2022-02-24	108.50	108.50	105.00	105.00	63,467
2022-02-23	106.00	109.00	106.00	109.00	157,847
2022-02-22	111.00	106.50	105.00	106.00	107,499
2022-02-21	111.00	111.00	110.00	111.00	36,349
2022-02-18	112.50	112.50	110.00	111.00	459,867
2022-02-17	112.50	112.50	112.50	112.50	111,027
2022-02-16	112.50	112.50	112.50	112.50	108,931
2022-02-15	112.50	112.50	112.50	112.50	48,129
2022-02-14	112.50	112.50	110.00	112.50	50,465
2022-02-11	112.50	112.50	110.00	112.50	98,055
2022-02-10	112.50	110.00	110.00	112.50	73,759
2022-02-09	112.50	112.50	112.50	112.50	70,332
2022-02-08	112.00	113.50	112.00	114.00	39,211
2022-02-07	114.00	114.00	114.00	114.00	64,679
2022-02-04	117.00	117.00	114.00	114.00	82,190
2022-02-03	116.50	117.00	116.50	117.00	81,937
2022-02-02	112.50	116.50	112.50	116.50	52,279
2022-02-01	111.00	112.50	111.00	112.50	71,693
2022-01-31	110.00	112.50	110.00	111.00	93,541
2022-01-28	110.00	110.00	110.00	110.00	37,597
2022-01-27	110.00	110.00	110.00	110.00	63,508
2022-01-26	110.00	110.00	110.00	110.00	71,152
2022-01-25	110.00	110.00	110.00	110.00	48,493
2022-01-24	110.50	110.50	110.00	110.00	70,051
2022-01-21	112.00	112.00	110.50	110.50	55,671
2022-01-20	112.00	112.00	112.00	112.00	27,337
2022-01-19	113.50	113.50	112.00	112.00	38,022
2022-01-18	114.00	114.00	113.50	113.50	75,367
2022-01-17	115.00	115.00	114.00	114.00	103,494
2022-01-14	117.50	114.50	114.50	114.50	112,149
2022-01-13	118.50	118.50	117.50	117.50	290,589
2022-01-12	118.00	118.50	118.00	118.50	74,929
2022-01-11	112.00	117.50	112.00	117.50	254,354
2022-01-10	110.00	112.00	110.00	112.00	71,410
2022-01-07	112.00	110.00	109.00	110.00	381,747
2022-01-06	112.00	110.50	110.50	112.00	76,076
2022-01-05	112.50	112.50	112.00	112.00	60,914
2022-01-04	114.50	114.50	112.50	112.50	63,842
2022-01-03	114.50	114.50	114.50	114.50	0
2021-12-31	114.50	114.50	114.50	114.50	20,219
2021-12-30	114.50	114.50	114.50	114.50	56,079
2021-12-29	114.50	114.50	113.00	114.50	158,315
2021-12-28	114.50	114.50	114.50	114.50	0
2021-12-27	114.50	114.50	114.50	114.50	0
2021-12-24	114.50	114.50	114.50	114.50	27,662
2021-12-23	114.50	114.50	114.50	114.50	29,996
2021-12-22	116.50	116.50	114.50	114.50	35,153
2021-12-21	116.50	116.50	116.50	116.50	99,401
2021-12-20	116.50	116.50	116.50	116.50	24,132
2021-12-17	117.50	117.50	115.00	116.50	44,413
2021-12-16	119.00	119.00	118.50	118.50	33,816
2021-12-15	120.00	120.00	119.00	119.00	53,113
2021-12-14	122.00	122.00	120.50	120.50	50,431
2021-12-13	123.50	123.50	120.00	120.00	89,784
2021-12-10	123.50	123.50	123.50	123.50	38,449
2021-12-09	125.50	118.00	118.00	118.00	116,517
2021-12-08	126.50	126.50	125.00	125.50	135,244
2021-12-07	126.50	126.50	126.50	126.50	65,713
2021-12-06	126.50	126.50	126.50	126.50	29,908
2021-12-03	126.50	126.50	125.00	126.50	98,151
2021-12-02	128.00	130.50	126.00	126.50	425,712
2021-12-01	121.50	126.50	123.00	126.00	141,319
2021-11-30	120.00	121.50	119.50	121.50	226,098
2021-11-29	120.00	120.00	120.00	120.00	159,158
2021-11-26	120.00	120.00	118.00	120.00	51,576
2021-11-25	120.00	121.00	120.00	121.00	99,001
2021-11-24	120.00	120.00	120.00	120.00	48,929
2021-11-23	120.00	120.00	120.00	120.00	53,635
2021-11-22	120.00	120.00	120.00	120.00	111,572
2021-11-19	120.00	120.00	118.00	120.00	24,114
2021-11-18	120.00	120.00	120.00	120.00	126,336
2021-11-17	119.50	120.00	119.50	120.00	46,995
2021-11-16	120.50	120.50	119.50	119.50	184,786
2021-11-15	120.50	120.50	120.50	120.50	47,703
2021-11-12	120.00	120.50	120.00	120.50	152,689
2021-11-11	120.00	120.00	118.00	120.00	63,709
2021-11-10	120.00	120.00	120.00	120.00	31,917
2021-11-09	119.50	120.00	119.50	120.00	55,176
2021-11-08	119.50	119.50	119.00	119.50	78,746
2021-11-05	121.00	121.00	119.00	119.50	60,351
2021-11-04	121.00	121.00	121.00	121.00	59,112
2021-11-03	121.00	121.00	121.00	121.00	124,203
2021-11-02	121.00	121.00	121.00	121.00	45,664
2021-11-01	121.00	121.00	121.00	121.00	32,528
2021-10-29	121.00	121.00	121.00	121.00	41,802
2021-10-28	121.00	121.00	121.00	121.00	26,567
2021-10-27	121.00	121.00	121.00	121.00	171,151
2021-10-26	121.00	121.50	121.00	121.50	223,611
2021-10-25	119.50	119.50	119.50	119.50	131,638
2021-10-22	119.50	119.50	119.50	119.50	74,258
2021-10-21	119.50	119.50	119.50	119.50	211,648
2021-10-20	117.00	119.50	117.00	119.00	462,938
2021-10-19	113.00	116.50	112.00	116.50	409,445
2021-10-18	110.50	110.50	110.50	110.50	54,602
2021-10-15	110.50	110.50	108.00	110.50	62,549
2021-10-14	110.50	110.50	110.50	110.50	73,021
2021-10-13	110.50	110.50	110.50	110.50	26,857
2021-10-12	110.50	110.50	108.00	110.50	25,582
2021-10-11	110.50	111.00	110.50	110.50	81,881
2021-10-08	106.50	110.50	106.50	110.50	162,435
2021-10-07	104.50	106.50	102.00	106.50	103,880
2021-10-06	104.50	105.00	102.00	104.50	61,534
2021-10-05	103.00	104.50	103.00	104.50	60,159
2021-10-04	106.00	106.00	102.50	103.00	153,241
2021-10-01	107.50	107.50	106.00	106.00	55,235
2021-09-30	109.00	109.00	108.00	109.00	87,333
2021-09-29	109.00	109.00	109.00	109.00	73,741
2021-09-28	109.00	109.00	108.00	109.00	58,654
2021-09-27	109.00	109.00	109.00	109.00	68,478
2021-09-24	109.00	109.00	109.00	109.00	320,568
2021-09-23	110.50	110.50	109.00	109.00	224,048
2021-09-22	110.50	110.50	110.50	110.50	76,284
2021-09-21	110.50	110.50	110.50	110.50	35,631
2021-09-20	110.50	110.50	110.50	110.50	1,043,593
2021-09-17	109.50	110.50	109.50	110.50	164,805
2021-09-16	109.50	109.50	109.50	109.50	79,347
2021-09-15	109.50	110.00	110.00	110.00	132,551
2021-09-14	109.50	109.75	109.50	109.50	55,933
2021-09-13	110.00	110.00	109.00	109.50	19,003
2021-09-10	109.50	110.00	108.00	110.00	87,794
2021-09-09	112.00	112.00	109.50	109.50	155,538
2021-09-08	112.00	112.00	110.00	112.00	23,933
2021-09-07	112.00	111.00	111.00	111.00	80,489
2021-09-06	112.00	110.50	110.50	112.00	188,978
2021-09-03	112.00	112.00	110.00	112.00	77,220
2021-09-02	112.00	111.00	111.00	111.00	79,628
2021-09-01	111.00	112.00	110.00	112.00	131,266
2021-08-31	111.00	111.00	110.00	111.00	21,932
2021-08-30	111.00	111.00	111.00	111.00	0
2021-08-27	107.00	111.00	105.00	111.00	83,902
2021-08-26	107.00	107.00	105.00	107.00	22,387
2021-08-25	107.00	107.00	105.00	107.00	7,075,963
2021-08-24	107.00	107.00	105.00	107.00	219,612
2021-08-23	107.00	107.00	105.00	107.00	65,971
2021-08-20	107.00	107.00	105.00	107.00	129,914
2021-08-19	107.00	107.00	105.00	107.00	62,619
2021-08-18	107.00	107.00	105.00	107.00	80,832
2021-08-17	107.00	107.00	105.00	107.00	26,498
2021-08-16	107.00	107.00	105.00	107.00	199,113
2021-08-13	108.50	108.50	107.00	107.00	59,787
2021-08-12	108.50	108.50	107.00	108.50	748,732
2021-08-11	108.50	108.50	107.00	108.50	2,873
2021-08-10	108.50	108.50	107.00	108.50	113,788
2021-08-09	107.50	108.50	107.00	108.50	169,867
2021-08-06	107.50	107.50	107.00	107.50	99,227
2021-08-05	106.50	106.50	105.00	106.50	54,259
2021-08-04	106.50	106.50	105.00	106.50	69,041
2021-08-03	108.00	108.00	106.50	106.50	83,526
2021-08-02	108.00	110.00	107.50	107.50	96,429
2021-07-30	108.00	108.00	107.00	108.00	117,876
2021-07-29	108.00	108.00	107.00	108.00	123,797
2021-07-28	108.00	108.00	107.00	108.00	43,137
2021-07-27	108.00	108.00	107.00	108.00	62,562
2021-07-26	108.00	108.00	107.00	108.00	100,026
2021-07-23	107.50	108.00	106.00	108.00	80,727
2021-07-22	106.00	107.50	104.00	107.50	125,212
2021-07-21	107.00	107.00	106.00	106.00	64,922
2021-07-20	104.00	107.00	103.00	107.00	362,385
2021-07-19	105.00	105.00	103.00	104.00	66,395
2021-07-16	105.50	105.50	103.00	105.00	49,056
2021-07-15	109.00	109.00	105.50	105.50	134,125
2021-07-14	109.00	109.00	109.00	109.00	73,767
2021-07-13	109.00	109.00	109.00	109.00	568,025
2021-07-12	110.00	110.00	109.00	109.00	116,442
2021-07-09	110.50	110.50	110.00	110.00	78,260
2021-07-08	110.50	110.50	110.50	110.50	23,283
2021-07-07	110.50	110.50	110.50	110.50	158,892
2021-07-06	108.50	110.50	108.50	110.50	86,804
2021-07-05	108.50	108.50	108.50	108.50	65,449
2021-07-02	108.50	108.50	108.50	108.50	36,582
2021-07-01	107.50	109.00	108.50	108.50	138,985
2021-06-30	107.50	107.50	107.50	107.50	139,786
2021-06-29	109.00	109.00	108.00	107.50	94,069
2021-06-28	109.00	109.00	108.00	109.00	238,423
2021-06-25	108.00	110.50	107.00	109.00	174,902
2021-06-24	106.00	107.00	106.00	107.00	60,896
2021-06-23	103.50	106.00	103.50	106.00	117,823
2021-06-22	104.50	104.50	103.50	103.50	160,366
2021-06-21	108.50	105.00	104.00	104.50	448,164
2021-06-18	108.50	108.50	108.00	108.50	257,952
2021-06-17	107.00	108.50	107.00	108.50	144,754
2021-06-16	106.50	107.00	106.50	107.00	59,633
2021-06-15	106.50	106.50	106.50	106.50	1,660,736
2021-06-14	106.00	106.50	106.00	106.50	34,274
2021-06-11	106.50	106.50	105.50	106.00	692,728
2021-06-10	106.50	106.50	106.50	106.50	90,028
2021-06-09	106.50	106.50	106.50	106.50	117,818
2021-06-08	106.00	106.50	106.00	106.50	153,238
2021-06-07	103.50	106.00	103.50	106.00	103,902
2021-06-04	99.00	103.50	99.00	103.50	249,423
2021-06-03	99.00	99.00	98.00	99.00	174,760
2021-06-02	97.50	99.00	97.00	99.00	111,045
2021-06-01	97.50	97.50	97.50	97.50	41,369
2021-05-28	97.50	97.50	97.50	97.50	191,747
2021-05-27	97.50	97.50	97.50	97.50	34,674
2021-05-26	97.30	97.50	95.00	97.50	72,364
2021-05-25	95.00	95.00	95.00	95.00	64,883
2021-05-24	94.50	95.00	94.50	95.00	26,049
2021-05-21	94.00	94.50	92.00	94.50	54,715
2021-05-20	94.00	94.00	94.00	94.00	26,932
2021-05-19	94.00	94.00	94.00	94.00	100,049
2021-05-18	93.50	94.50	93.50	94.00	141,132
2021-05-17	93.50	93.50	93.50	93.50	43,183
2021-05-14	93.50	93.50	93.50	93.50	159,885
2021-05-13	95.00	95.00	92.00	93.50	284,553
2021-05-12	97.50	97.50	95.00	95.00	17,146,827
2021-05-11	97.50	97.50	97.50	97.50	30,425
2021-05-10	96.00	97.00	96.00	96.00	63,885
2021-05-07	95.50	97.00	97.00	97.00	103,495
2021-05-06	94.00	96.50	93.00	95.50	189,349
2021-05-05	94.00	94.00	93.00	94.00	52,008
2021-05-04	94.00	94.00	93.00	94.00	66,407
2021-04-30	97.00	97.00	93.50	94.00	201,442
2021-04-29	97.50	97.50	97.00	97.00	43,602
2021-04-28	97.50	97.50	97.50	97.50	91,265
2021-04-27	97.50	97.50	97.50	97.50	91,339
2021-04-26	98.00	98.00	97.50	97.50	37,531
2021-04-23	98.00	98.00	98.00	98.00	41,332
2021-04-22	98.00	98.00	98.00	98.00	163,686
2021-04-21	98.00	98.00	98.00	98.00	282,326
2021-04-20	98.50	98.50	98.50	98.50	36,863
2021-04-19	98.50	98.50	98.50	98.50	98,404
2021-04-16	98.50	98.50	96.00	98.50	69,640
2021-04-15	98.50	98.50	96.00	98.50	101,717
2021-04-14	98.50	98.50	96.00	98.50	56,537
2021-04-13	98.50	98.50	96.00	98.50	190,400
2021-04-12	98.50	98.50	96.00	98.50	228,424
2021-04-09	95.00	98.50	93.00	98.50	107,531
2021-04-08	94.50	95.00	93.00	95.00	77,926
2021-04-07	94.00	94.50	93.00	94.50	1,387,188
2021-04-06	94.00	94.00	93.00	94.00	160,889
2021-04-01	94.00	94.00	94.00	94.00	284,301
2021-03-31	94.50	94.50	94.00	94.00	108,619
2021-03-30	94.50	94.50	94.50	94.50	216,017
2021-03-29	95.00	95.00	94.50	94.50	45,927
2021-03-26	95.00	93.00	93.00	95.00	103,984
2021-03-25	95.00	93.00	93.00	95.00	212,010
2021-03-24	95.00	91.20	91.20	95.00	51,865
2021-03-23	95.00	93.00	93.00	95.00	106,247
2021-03-22	95.00	95.00	95.00	95.00	73,538
2021-03-19	95.00	95.00	95.00	95.00	292,870
2021-03-18	94.00	94.00	94.00	95.00	236,663
2021-03-17	95.00	94.00	94.00	95.00	70,129
2021-03-16	94.50	95.00	94.50	95.00	139,232
2021-03-15	94.50	95.00	95.00	95.00	81,133
2021-03-12	94.50	94.50	94.50	94.50	299,254
2021-03-11	94.50	93.00	93.00	94.50	73,397
2021-03-10	94.50	94.50	94.50	94.50	330,298
2021-03-09	94.50	94.50	94.50	94.50	122,986
2021-03-08	92.00	94.50	92.00	94.50	214,364
2021-03-05	91.50	92.00	91.50	92.00	72,648
2021-03-04	91.50	91.50	91.50	91.50	65,575
2021-03-03	91.50	91.50	91.50	91.50	696,960
2021-03-02	92.00	92.00	90.00	91.50	64,091
2021-03-01	91.00	91.00	91.00	91.00	12,226
2021-02-26	91.00	91.00	91.00	91.00	49,036
2021-02-25	91.00	91.00	91.00	91.00	64,457
2021-02-24	91.00	91.00	91.00	91.00	79,293
2021-02-23	91.00	91.00	91.00	91.00	72,791
2021-02-22	91.00	91.00	91.00	91.00	344,000
2021-02-19	91.00	91.00	90.50	90.50	121,501
2021-02-18	91.00	91.00	91.00	91.00	579,020
2021-02-17	91.00	91.00	91.00	91.00	656,518
2021-02-16	91.50	91.50	89.00	91.00	129,963
2021-02-15	91.50	91.50	89.00	91.00	140,928
2021-02-12	90.50	91.00	89.50	90.00	736,873
2021-02-11	90.50	90.50	90.50	90.50	52,013
2021-02-10	90.50	90.50	90.50	90.50	46,383
2021-02-09	90.50	90.50	90.50	90.50	63,753
2021-02-08	90.50	90.50	88.00	90.50	50,584
2021-02-05	90.50	90.50	90.50	90.50	68,047
2021-02-04	90.50	90.50	90.50	90.50	49,114
2021-02-03	90.50	90.50	90.50	90.50	53,455
2021-02-02	90.50	90.50	90.50	90.50	11,591
2021-02-01	90.50	90.50	88.00	90.50	60,361
2021-01-29	90.50	90.50	90.50	90.50	60,165
2021-01-28	90.50	90.50	90.50	90.50	82,421
2021-01-27	92.00	92.00	90.50	90.50	250,915
2021-01-26	93.00	93.00	92.00	92.00	54,915
2021-01-25	93.00	93.00	93.00	93.00	100,962
2021-01-22	93.00	93.00	93.00	93.00	124,389
2021-01-21	93.00	93.00	91.00	93.00	79,999
2021-01-20	92.50	92.50	92.50	92.50	26,732
2021-01-19	90.00	92.50	90.00	92.50	157,115
2021-01-18	90.00	90.00	88.00	90.00	73,744
2021-01-15	89.50	90.00	89.50	90.00	131,337
2021-01-14	89.50	89.50	89.50	89.50	24,697
2021-01-13	89.00	89.50	89.00	89.50	69,227
2021-01-12	92.50	92.50	89.00	89.00	139,179
2021-01-11	92.50	92.50	92.50	92.50	270,179
2021-01-08	92.50	92.50	92.50	92.50	58,391
2021-01-07	93.00	93.00	93.00	93.00	152,245
2021-01-06	96.00	96.00	92.00	93.00	188,542
2021-01-05	96.00	96.00	93.00	96.00	90,527
2021-01-04	95.00	96.00	95.00	96.00	71,611
2020-12-31	94.50	94.50	94.50	94.50	3,302
2020-12-30	94.00	94.50	94.00	94.50	28,647
2020-12-29	91.50	94.00	90.00	94.00	64,756
2020-12-24	91.00	91.00	91.00	91.00	67,778
2020-12-23	91.00	91.00	91.00	91.00	44,511
2020-12-22	90.00	92.00	92.00	92.00	322,370
2020-12-21	90.00	90.00	90.00	90.00	162,485
2020-12-18	90.50	90.50	90.00	90.00	137,163
2020-12-17	91.50	91.50	90.00	90.50	120,330
2020-12-16	91.50	91.50	90.00	91.50	219,721
2020-12-15	92.50	92.50	91.00	91.50	1,018,055
2020-12-14	94.50	94.50	92.00	92.50	147,102
2020-12-11	95.50	95.50	94.00	94.50	159,826
2020-12-10	100.00	100.00	95.50	95.50	83,724
2020-12-09	101.50	101.50	100.00	100.00	68,634
2020-12-08	101.50	101.50	101.50	101.50	100,611
2020-12-07	98.50	102.50	98.50	101.50	157,234
2020-12-04	90.50	98.00	97.50	97.50	199,035
2020-12-03	89.00	90.50	89.00	90.50	202,765
2020-12-02	89.50	90.00	89.50	90.00	138,725
2020-12-01	89.50	89.50	89.50	89.50	16,164
2020-11-30	89.50	89.50	89.50	89.50	164,212
2020-11-27	89.50	89.50	89.50	89.50	48,037
2020-11-26	91.50	91.50	89.50	89.50	108,568
2020-11-25	91.50	95.00	95.00	91.50	195,165
2020-11-24	91.50	91.50	91.50	91.50	79,855
2020-11-23	91.50	90.00	90.00	90.00	93,852
2020-11-20	92.50	92.50	91.50	91.50	44,228
2020-11-19	92.50	92.50	91.50	92.50	31,758
2020-11-18	92.50	92.50	92.50	92.50	62,172
2020-11-17	89.50	89.80	89.80	89.80	123,725
2020-11-16	85.00	87.50	85.00	87.50	93,992
2020-11-13	85.00	87.40	83.00	85.00	76,059
2020-11-12	82.50	85.00	82.50	85.00	98,236
2020-11-11	76.00	76.00	76.00	76.00	148,034
2020-11-10	76.00	76.00	76.00	76.00	33,236
2020-11-09	75.50	76.00	75.50	76.00	665,088
2020-11-06	75.00	75.50	73.00	75.50	165,973
2020-11-05	75.50	75.50	75.00	75.00	90,088
2020-11-04	75.50	74.00	74.00	74.00	551,446
2020-11-03	76.00	76.00	75.50	75.50	117,220
2020-11-02	74.00	74.00	74.00	74.00	280,659
2020-10-30	74.50	74.50	73.00	74.00	77,986
2020-10-29	76.50	76.50	74.50	74.50	88,186
2020-10-28	76.50	76.50	75.00	76.50	78,568
2020-10-27	76.50	76.50	75.00	76.50	66,937
2020-10-26	76.50	76.50	75.00	76.50	42,922
2020-10-23	78.50	78.50	76.50	76.50	76,585
2020-10-22	79.50	79.50	78.50	78.50	150,256
2020-10-21	80.00	80.50	79.50	79.50	47,191
2020-10-20	80.00	80.00	78.00	80.00	207,692
2020-10-16	80.50	80.50	79.00	80.00	49,843
2020-10-15	82.50	82.50	79.50	80.50	107,435
2020-10-14	83.50	83.50	82.50	82.50	33,632
2020-10-13	83.50	84.00	83.50	83.50	45,923
2020-10-12	83.50	83.50	83.50	83.50	83,709
2020-10-09	83.50	83.50	83.50	83.50	82,106
2020-10-08	83.50	83.50	83.50	83.50	57,859
2020-10-07	83.50	84.00	83.50	83.50	50,236
2020-10-06	84.50	84.50	83.50	83.50	54,204
2020-10-05	84.50	84.50	82.00	84.50	963,384
2020-10-02	82.50	84.50	82.50	84.50	45,301
2020-10-01	82.50	82.50	82.50	82.50	133,655
2020-09-30	84.50	84.50	82.50	82.50	35,810
2020-09-29	83.50	84.50	83.50	84.50	49,846
2020-09-28	82.50	83.50	80.00	83.50	32,568
2020-09-25	80.50	82.50	80.50	82.50	63,052
2020-09-24	78.50	80.50	78.50	80.50	40,300
2020-09-23	78.00	78.50	78.00	78.50	40,843
2020-09-22	77.50	78.00	75.00	78.00	141,483
2020-09-21	83.50	83.50	77.50	77.50	60,579
2020-09-18	83.50	83.50	83.50	83.50	52,242
2020-09-17	84.50	84.50	84.50	84.50	28,919
2020-09-16	84.50	84.50	84.50	84.50	62,181
2020-09-15	84.50	84.50	84.50	84.50	27,926
2020-09-14	84.50	84.50	84.50	84.50	25,348
2020-09-11	85.00	85.00	84.50	84.50	16,391
2020-09-10	84.50	85.00	84.50	84.50	35,432
2020-09-09	84.50	85.00	84.00	84.50	70,787
2020-09-08	88.00	88.50	84.50	84.50	60,549
2020-09-07	88.50	88.50	86.00	88.00	22,226
2020-09-04	88.50	88.50	88.00	88.00	50,150
2020-09-03	91.50	91.50	88.50	88.50	78,072
2020-09-02	93.00	93.00	91.50	91.50	33,578
2020-09-01	93.00	93.00	93.00	93.00	87,390
2020-08-28	93.00	94.00	94.00	93.00	68,865
2020-08-27	93.00	94.00	93.00	93.00	24,333
2020-08-26	93.00	94.00	92.00	93.00	80,788
2020-08-25	92.50	95.00	95.00	94.00	84,450
2020-08-24	93.00	94.00	92.00	93.50	67,462
2020-08-21	93.50	93.50	92.00	93.50	104,607
2020-08-20	92.00	93.50	91.00	93.50	72,354
2020-08-19	87.50	91.50	85.00	91.50	154,918
2020-08-18	84.00	87.50	82.00	87.50	131,080
2020-08-17	80.50	84.00	78.00	84.00	812,863
2020-08-14	78.50	80.00	75.00	80.00	58,328
2020-08-13	77.50	78.50	77.50	78.50	957,127
2020-08-12	79.00	79.00	76.00	77.50	164,339
2020-08-11	82.00	82.00	78.50	78.50	155,491
2020-08-10	81.50	82.50	81.50	82.00	169,907
2020-08-07	77.50	81.50	77.50	81.50	382,407
2020-08-06	77.00	77.50	74.00	77.50	135,441
2020-08-05	77.00	77.00	77.00	77.00	108,359
2020-08-04	76.00	77.50	76.00	77.00	204,152
2020-08-03	75.00	75.00	75.00	75.00	136,707
2020-07-31	75.00	75.00	75.00	75.00	112,466
2020-07-30	75.00	75.00	73.00	75.00	44,952
2020-07-29	75.00	75.00	75.00	75.00	98,876
2020-07-28	73.00	75.00	73.00	75.00	274,292
2020-07-27	73.50	73.50	73.00	73.00	274,935
2020-07-24	73.00	73.50	70.00	73.50	77,323
2020-07-23	74.50	74.50	72.50	73.00	67,966
2020-07-22	75.00	75.00	74.50	74.50	53,884
2020-07-21	74.00	75.00	74.00	75.00	96,135
2020-07-20	74.00	74.00	74.00	74.00	234,363
2020-07-17	74.00	74.00	74.00	74.00	28,945
2020-07-16	73.50	74.00	73.50	74.00	16,233
2020-07-15	71.50	73.50	71.50	73.50	114,109
2020-07-14	75.00	71.00	71.00	71.50	244,141
2020-07-13	75.00	76.00	73.00	75.50	367,839
2020-07-10	75.00	75.00	75.00	75.00	55,910
2020-07-09	74.50	75.00	74.50	75.00	205,699
2020-07-08	78.50	78.50	74.50	74.50	67,151
2020-07-07	78.50	78.50	78.50	78.50	27,598
2020-07-06	80.00	80.00	78.50	78.50	57,094
2020-07-03	81.00	81.50	79.00	80.00	203,885
2020-07-02	75.00	81.00	72.00	81.00	293,794
2020-07-01	75.00	73.00	73.00	75.00	145,147
2020-06-30	75.00	76.20	76.20	75.00	263,334
2020-06-29	79.00	79.00	75.00	79.00	258,702
2020-06-26	79.50	78.50	77.00	79.50	279,125
2020-06-25	82.50	82.50	82.50	82.50	46,826
2020-06-24	82.50	79.00	79.00	82.50	269,841
2020-06-23	82.50	82.50	82.50	82.50	113,528
2020-06-22	82.50	82.50	82.50	82.50	151,623
2020-06-19	82.50	82.50	82.50	82.50	246,971
2020-06-18	82.50	82.50	80.00	82.50	310,543
2020-06-17	82.50	82.50	82.50	82.50	73,367
2020-06-16	84.00	85.00	82.50	82.50	205,762
2020-06-15	85.00	88.20	84.00	84.00	98,493
2020-06-12	87.50	87.50	85.00	85.00	206,224
2020-06-11	87.50	87.50	87.50	87.50	141,403
2020-06-10	87.50	84.80	84.80	87.50	134,606
2020-06-09	87.50	87.50	87.50	87.50	19,239
2020-06-08	87.50	87.50	87.50	87.50	280,156
2020-06-05	87.50	89.00	89.00	87.50	197,566
2020-06-04	88.50	88.50	87.50	87.50	123,126
2020-06-03	88.50	90.00	90.00	88.50	248,131
2020-06-02	88.50	88.50	88.50	88.50	54,134
2020-06-01	88.50	88.50	88.50	88.50	190,660
2020-05-29	86.00	88.50	86.00	86.00	227,777
2020-05-28	86.00	86.00	86.00	86.00	180,774
2020-05-27	89.50	86.00	83.00	90.00	455,268
2020-05-26	93.00	93.00	89.00	90.00	234,611
2020-05-22	92.50	93.00	92.50	92.50	56,506
2020-05-21	94.00	95.00	88.00	92.50	280,995
2020-05-20	100.50	98.00	98.00	98.00	134,692
2020-05-19	99.00	100.50	99.00	100.50	65,026
2020-05-18	99.00	99.00	99.00	99.00	49,897
2020-05-15	99.00	97.00	97.00	99.00	40,218
2020-05-14	106.50	103.00	99.00	99.00	74,624
2020-05-13	106.50	106.50	106.50	106.50	25,098
2020-05-12	106.50	106.00	106.00	106.50	166,281
2020-05-11	101.50	106.50	101.50	106.50	67,558
2020-05-07	99.50	101.50	99.50	101.50	91,307
2020-05-06	100.00	100.00	99.50	99.50	27,420
2020-05-05	91.50	100.00	91.50	100.00	132,411
2020-05-04	96.50	96.50	91.50	91.50	123,724
2020-05-01	99.50	99.50	96.20	96.50	49,840
2020-04-30	99.50	99.50	99.50	99.50	76,729
2020-04-29	103.50	101.50	97.50	99.50	132,025
2020-04-28	104.00	104.00	104.00	104.00	16,080
2020-04-27	104.00	105.00	105.00	104.00	91,648
2020-04-24	105.00	105.00	105.00	104.00	40,552
2020-04-23	105.00	105.00	105.00	105.00	106,890
2020-04-22	105.00	108.00	108.00	105.00	40,228
2020-04-21	105.00	105.00	105.00	105.00	78,829
2020-04-20	104.50	107.00	107.00	105.00	215,533
2020-04-17	104.50	104.50	104.50	104.50	72,347
2020-04-16	104.50	104.50	104.50	104.50	4,868
2020-04-15	104.00	104.50	103.50	104.50	280,434
2020-04-14	103.00	104.00	103.00	103.00	457,070
2020-04-09	93.50	105.50	93.50	103.00	238,123
2020-04-08	93.00	93.50	90.00	93.50	308,904
2020-04-07	87.50	94.00	87.50	87.50	222,689
2020-04-06	87.50	87.50	87.50	87.50	197,275
2020-04-03	86.50	86.50	83.00	86.50	37,876
2020-04-03	86.50	87.50	83.00	87.50	215,060
2020-04-02	85.00	86.50	86.50	86.50	147,909
2020-04-02	85.00	86.50	85.00	85.00	54,099
2020-04-01	84.50	85.00	85.00	85.00	100,376
2020-04-01	84.50	84.50	83.00	84.50	31,671
2020-03-31	83.50	92.00	83.50	83.50	162,926
2020-03-30	79.00	82.50	79.00	79.00	81,503
2020-03-27	87.50	87.50	77.50	87.50	160,502
2020-03-26	87.50	87.50	86.50	87.50	86,862
2020-03-25	85.50	87.00	82.00	85.50	125,419
2020-03-24	82.50	85.50	82.50	82.50	59,767
2020-03-23	81.50	81.50	78.00	81.50	62,133
2020-03-20	78.00	82.50	78.00	77.50	72,750
2020-03-19	82.50	82.50	77.50	82.50	39,642
2020-03-18	85.50	85.50	85.50	85.50	91,453
2020-03-17	84.00	84.00	84.00	82.00	120,696
2020-03-16	101.50	101.50	76.00	102.50	496,856
2020-03-13	100.50	104.00	102.00	98.50	476,787
2020-03-12	106.50	106.50	102.00	109.00	67,713
2020-03-11	109.50	109.50	109.00	109.50	23,385
2020-03-10	105.00	110.00	105.00	105.00	162,054
2020-03-09	107.50	107.50	105.00	108.50	239,817
2020-03-06	111.50	111.50	108.50	108.50	309,951
2020-03-05	112.50	112.50	112.00	112.50	385,746
2020-03-04	112.50	112.50	111.50	112.50	116,204
2020-03-03	106.00	113.50	106.00	106.00	1,357,486
2020-03-02	103.00	106.00	103.00	102.50	1,178,669
2020-02-28	109.50	109.50	102.00	110.00	853,811
2020-02-27	110.50	110.50	110.00	110.50	1,123,553
2020-02-26	112.50	112.50	101.00	112.50	345,722
2020-02-25	122.00	122.00	113.00	122.00	684,848
2020-02-24	125.50	125.50	122.00	125.50	1,272,672
2020-02-21	123.00	127.00	123.00	125.50	278,734
2020-02-20	122.00	123.00	122.00	123.00	1,221,636
2020-02-19	121.00	122.00	121.00	122.00	1,673,145
2020-02-18	120.50	121.00	120.00	121.00	127,709
2020-02-17	121.50	121.50	120.50	120.50	221,850
2020-02-14	122.00	122.00	121.50	121.50	80,886
2020-02-13	121.50	122.00	121.00	122.00	193,533
2020-02-12	121.50	121.50	121.50	121.50	52,149
2020-02-11	118.50	121.50	118.50	121.00	321,320
2020-02-10	118.50	118.50	118.50	118.50	201,072
2020-02-07	118.50	117.00	117.00	118.50	120,481
2020-02-06	116.00	119.00	116.00	118.50	461,902
2020-02-05	115.00	115.50	115.00	115.50	160,672
2020-02-04	113.50	115.50	113.00	115.00	150,975
2020-02-03	112.50	113.50	112.50	113.50	298,140
2020-01-31	113.50	114.50	112.50	113.50	728,027
2020-01-30	112.50	113.50	112.50	113.50	48,267
2020-01-29	112.00	113.00	112.00	112.50	458,060
2020-01-28	112.00	112.00	112.00	112.00	24,790
2020-01-27	112.00	112.00	112.00	112.00	1,471,464
2020-01-24	112.00	112.00	112.00	112.00	37,119
2020-01-23	112.00	112.00	112.00	112.00	136,697
2020-01-22	112.00	112.00	112.00	112.00	311,530
2020-01-21	112.00	112.00	112.00	112.00	687,582
2020-01-20	112.00	112.00	111.50	112.00	43,538
2020-01-17	112.50	112.50	112.00	112.00	73,525
2020-01-16	112.00	112.50	112.00	112.50	100,425
2020-01-15	113.50	113.50	112.00	112.00	86,406
2020-01-14	109.00	114.00	109.00	113.50	670,910
2020-01-13	108.00	108.00	108.00	108.00	43,889
2020-01-10	107.50	108.00	106.00	108.00	162,708
2020-01-09	106.50	107.50	106.50	107.50	48,735
2020-01-08	106.50	106.50	106.00	106.50	318,899
2020-01-07	107.50	108.00	106.50	106.50	415,194
2020-01-06	108.00	112.00	107.50	108.00	1,065,701
2020-01-03	108.00	108.00	108.00	108.00	73,234
2020-01-02	107.50	108.00	107.50	108.00	192,407
2019-12-31	106.00	106.00	106.00	106.00	39,327
2019-12-30	106.00	106.00	106.00	106.00	98,904
2019-12-27	106.00	106.00	106.00	106.00	22,784
2019-12-24	106.00	106.00	106.00	106.00	3,967
2019-12-23	106.00	106.00	106.00	106.00	28,329
2019-12-20	106.00	106.00	106.00	106.00	174,634
2019-12-19	104.50	106.50	104.50	106.00	146,195
2019-12-18	101.00	104.50	101.00	104.50	1,388,397
2019-12-17	100.00	101.00	100.00	101.00	1,271,280
2019-12-16	98.50	101.00	98.50	100.00	380,173
2019-12-13	96.00	101.00	96.00	98.50	145,348
2019-12-12	94.00	96.50	94.00	95.50	1,291,896
2019-12-11	95.00	95.00	95.00	95.00	79,555
2019-12-10	95.50	95.50	95.00	95.00	48,596
2019-12-09	95.50	95.50	95.50	95.50	744,472
2019-12-06	95.50	95.50	95.50	95.50	48,842
2019-12-05	96.00	96.00	95.50	96.00	24,260
2019-12-04	93.50	100.50	93.50	96.00	274,373
2019-12-03	88.50	93.50	88.50	93.50	664,173
2019-12-02	88.50	87.00	87.00	88.50	56,922
2019-11-29	88.50	88.50	88.50	88.50	75,458
2019-11-28	88.50	88.50	87.00	88.50	50,975
2019-11-27	88.50	88.50	88.50	88.50	129,654
2019-11-26	88.50	88.50	88.50	88.50	131,627
2019-11-25	89.00	89.00	88.50	88.50	98,073
2019-11-22	88.50	89.00	88.50	89.00	190,684
2019-11-21	88.50	89.00	88.50	88.50	68,795
2019-11-20	88.00	88.50	88.00	88.50	44,424
2019-11-19	88.50	88.50	88.50	88.50	49,934
2019-11-18	86.50	88.50	86.50	88.50	186,019
2019-11-15	86.50	86.50	86.50	86.50	43,995
2019-11-14	86.00	86.50	86.00	86.50	3,137,468
2019-11-13	86.00	86.00	85.50	85.50	151,794
2019-11-12	86.00	86.00	86.00	86.00	92,900
2019-11-11	88.00	88.00	86.00	86.00	82,449
2019-11-08	88.00	88.00	88.00	88.00	77,234
2019-11-07	87.50	88.00	87.50	88.00	89,555
2019-11-06	87.50	87.50	87.50	87.50	47,161
2019-11-05	88.00	88.00	87.00	87.50	59,166
2019-11-04	88.00	88.00	88.00	88.00	110,545
2019-11-01	88.00	88.00	88.00	88.00	50,739
2019-10-31	88.00	88.00	88.00	88.00	11,920
2019-10-30	88.00	88.00	88.00	88.00	40,476
2019-10-29	88.00	88.00	88.00	88.00	51,216
2019-10-28	88.00	88.00	88.00	88.00	18,633
2019-10-25	88.50	88.50	88.00	88.00	83,478
2019-10-24	88.00	88.50	88.00	88.50	139,386
2019-10-23	89.00	89.00	88.00	88.00	93,646
2019-10-22	89.50	89.50	89.00	89.00	210,726
2019-10-21	92.50	92.50	89.50	89.50	246,958
2019-10-18	91.50	91.50	91.50	91.50	115,191
2019-10-17	91.50	91.50	91.50	91.50	58,059
2019-10-16	91.50	91.50	90.00	91.50	201,686
2019-10-15	91.50	91.50	91.50	91.50	27,667
2019-10-14	90.50	91.50	90.00	91.50	172,299
2019-10-11	91.50	91.50	91.00	91.00	117,040
2019-10-10	91.50	91.50	91.50	91.50	85,733
2019-10-09	92.00	92.00	91.50	91.50	35,889
2019-10-08	92.00	92.00	92.00	92.00	45,223
2019-10-07	90.00	92.00	90.00	92.00	120,308
2019-10-04	89.00	90.00	89.00	90.00	53,612
2019-10-03	89.50	89.50	89.00	89.00	67,225
2019-10-02	89.50	89.50	89.50	89.50	37,672
2019-10-01	89.00	89.50	89.00	89.50	62,309
2019-09-30	91.00	89.00	89.00	89.00	102,155
2019-09-27	91.00	91.00	89.00	91.00	126,508
2019-09-26	91.50	91.50	91.00	91.00	90,454
2019-09-25	91.50	91.50	91.50	91.50	41,296
2019-09-24	91.00	91.50	91.00	91.50	131,178
2019-09-23	90.50	91.00	90.50	91.00	186,024
2019-09-20	90.00	90.50	89.00	90.50	142,131
2019-09-19	91.00	91.50	90.50	90.50	102,939
2019-09-18	91.00	91.00	90.50	91.00	131,787
2019-09-17	91.00	91.00	91.00	91.00	67,325
2019-09-16	91.00	91.50	91.00	91.00	56,436
2019-09-13	91.00	91.00	91.00	91.00	139,778
2019-09-12	91.00	91.50	89.00	91.00	93,460
2019-09-11	91.00	91.00	91.00	91.00	18,827
2019-09-10	91.00	91.50	91.00	91.00	147,503
2019-09-09	91.50	91.50	90.00	91.00	240,359
2019-09-06	89.50	92.00	89.50	91.50	396,589
2019-09-05	91.50	92.00	89.50	89.50	549,573
2019-09-04	86.00	91.50	86.00	91.50	981,696
2019-09-03	85.50	86.00	85.50	86.00	31,164
2019-09-02	85.50	85.50	85.50	85.50	35,933
2019-08-30	85.00	85.50	85.00	85.00	311,333
2019-08-29	84.00	84.00	84.00	84.00	98,523
2019-08-28	84.00	84.00	84.00	84.00	7,500
2019-08-27	86.00	86.00	84.00	84.00	55,427
2019-08-23	86.00	86.00	86.00	86.00	63,445
2019-08-22	88.50	88.50	86.00	86.00	73,639
2019-08-21	83.00	88.50	83.00	88.50	91,128
2019-08-20	83.00	83.00	83.00	83.00	104,434
2019-08-19	84.00	84.00	82.50	83.00	170,172
2019-08-16	84.00	84.00	84.00	84.00	41,765
2019-08-15	84.00	84.00	84.00	84.00	4,372
2019-08-14	84.50	84.50	84.00	84.00	7,725
2019-08-13	86.00	86.00	84.50	84.50	65,208
2019-08-12	86.00	86.00	86.00	86.00	93,802
2019-08-09	86.50	86.50	85.50	86.00	190,990
2019-08-08	87.00	87.00	86.50	86.50	52,857
2019-08-07	88.00	88.00	87.00	87.00	58,488
2019-08-06	90.00	90.00	87.00	88.00	78,250
2019-08-05	90.00	90.00	90.00	90.00	113,369
2019-08-02	89.00	90.00	89.00	90.00	32,933
2019-08-01	87.50	89.00	87.50	89.00	44,119
2019-07-31	87.50	87.50	87.50	87.50	158,393
2019-07-30	89.00	89.00	87.50	87.50	227,082
2019-07-29	89.00	89.00	89.00	89.00	75,815
2019-07-26	89.50	89.50	89.00	89.00	239,819
2019-07-25	90.50	90.50	89.50	89.50	74,454
2019-07-24	91.00	91.00	90.50	90.50	76,358
2019-07-23	91.00	91.00	91.00	91.00	67,631
2019-07-22	91.50	91.50	91.00	91.00	53,612
2019-07-19	91.50	91.50	91.50	91.50	1,721,577
2019-07-18	91.50	91.50	91.50	91.50	26,899
2019-07-17	90.50	91.50	90.50	91.50	112,715
2019-07-16	89.50	90.50	89.50	90.50	81,562
2019-07-15	90.50	90.50	89.50	89.50	172,364
2019-07-12	90.50	90.50	90.50	90.50	80,859
2019-07-11	90.50	90.50	90.50	90.50	97,428
2019-07-10	93.00	93.00	88.50	90.50	170,116
2019-07-09	93.50	93.50	93.00	93.00	110,991
2019-07-08	94.00	94.00	93.50	93.50	121,572
2019-07-05	94.00	94.00	94.00	94.00	23,860
2019-07-04	95.00	95.00	94.00	94.00	119,192
2019-07-03	95.50	95.50	95.00	95.00	18,199
2019-07-02	96.00	96.00	95.50	95.50	22,594
2019-07-01	96.00	96.00	96.00	96.00	31,828
2019-06-28	96.00	96.00	95.50	96.00	81,530
2019-06-27	96.00	96.00	96.00	96.00	25,741
2019-06-26	96.00	96.00	96.00	96.00	37,437
2019-06-25	94.50	96.00	94.50	96.00	208,113
2019-06-24	94.00	94.00	94.00	94.00	33,026
2019-06-21	94.50	94.50	93.50	94.50	79,621
2019-06-20	93.00	94.50	93.00	94.50	91,840
2019-06-19	91.50	93.00	91.50	93.00	36,000
2019-06-18	93.00	93.00	91.50	91.50	117,170
2019-06-17	93.00	94.00	93.00	93.00	102,828
2019-06-14	94.00	94.00	93.00	93.00	114,624
2019-06-13	94.00	94.00	94.00	94.00	74,456
2019-06-12	90.00	95.00	88.00	94.00	174,783
2019-06-11	96.50	96.50	86.50	90.00	641,456
2019-06-10	96.00	98.00	97.00	97.50	253,202
2019-06-07	96.00	96.00	96.00	96.00	47,983
2019-06-06	96.00	96.00	96.00	96.00	63,821
2019-06-05	96.50	96.50	96.00	96.00	63,470
2019-06-04	95.00	96.50	95.00	96.50	14,059
2019-06-03	93.50	95.00	93.50	95.00	55,414
2019-05-31	96.00	96.00	93.50	96.50	187,888
2019-05-30	96.50	96.50	94.00	96.50	86,573
2019-05-29	97.50	97.50	95.50	96.00	125,611
2019-05-28	97.50	97.50	97.50	97.50	47,365
2019-05-24	96.50	97.50	96.50	97.50	124,775
2019-05-23	97.00	97.00	95.50	96.50	72,618
2019-05-22	97.50	97.50	97.00	97.00	44,205
2019-05-21	97.00	97.50	97.00	97.50	20,621
2019-05-20	97.00	97.00	97.00	97.00	64,674
2019-05-17	97.00	97.00	97.00	97.00	78,656
2019-05-16	97.00	97.50	97.00	97.00	126,372
2019-05-15	92.00	97.00	92.00	97.00	106,920
2019-05-14	96.50	96.50	88.50	92.00	320,986
2019-05-13	97.50	97.50	96.50	96.50	41,575
2019-05-10	97.50	97.50	97.50	97.50	30,545
2019-05-09	97.50	97.50	97.50	97.50	90,718
2019-05-08	97.50	97.50	97.50	97.50	58,744
2019-05-07	98.00	98.00	97.50	97.50	167,194
2019-05-03	97.50	98.50	97.50	98.00	88,986
2019-05-02	96.50	97.50	96.50	97.50	292,259
2019-05-01	96.50	96.50	96.50	96.50	132,385
2019-04-30	97.00	97.00	96.00	96.50	188,634
2019-04-29	97.50	98.00	97.00	97.00	300,605
2019-04-26	97.50	98.00	97.50	97.50	257,003

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0