Byggmax Group O Share History

Byggmax Group O Share Price history. The following table shows end-of-day data 0MR4 historical share prices for Byggmax Group O, 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.

0MR4.L
Share Price 0MR4.L
Charts 0MR4.L
Trades 0MR4.L
History Compare
0MR4.L 0MR4.L
Share News 0MR4.L
RNS 0MR4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	33.49	33.78	31.82	33.15	722
2024-04-25	33.24	33.87	31.58	33.20	686
2024-04-24	33.85	33.85	32.16	33.57	5,044
2024-04-23	31.38	35.11	29.82	33.72	720
2024-04-22	33.43	34.12	31.76	34.12	238
2024-04-19	34.06	34.06	32.36	33.57	3,370
2024-04-18	34.04	34.12	32.34	34.12	127
2024-04-17	35.34	35.34	33.58	34.44	974
2024-04-16	36.31	36.31	34.50	35.55	221
2024-04-15	36.98	36.98	35.14	36.96	950
2024-04-12	36.54	37.53	34.72	36.80	177
2024-04-11	36.02	36.23	34.22	36.23	10
2024-04-10	37.20	37.20	35.34	36.33	240
2024-04-09	37.09	37.11	35.24	37.11	2,150
2024-04-08	36.77	36.90	34.94	36.90	3,084
2024-04-05	35.93	36.35	34.14	36.35	1,358
2024-04-04	35.49	36.18	33.72	36.18	5,522
2024-04-03	35.24	35.41	33.48	35.41	1,389
2024-04-02	35.89	35.89	34.10	35.20	112
2024-04-01	36.21	36.21	36.21	36.21	0
2024-03-29	36.21	36.21	36.21	36.21	0
2024-03-28	36.25	36.25	34.44	36.21	2,153
2024-03-27	37.24	37.74	35.38	36.21	3,366
2024-03-26	36.18	36.90	34.38	36.90	1,057
2024-03-25	35.53	36.46	33.76	36.46	3,000
2024-03-22	35.57	36.52	33.80	35.85	7,625
2024-03-21	33.76	35.70	32.08	35.70	5,146
2024-03-20	33.26	33.76	31.60	33.76	1,284
2024-03-19	32.88	33.47	31.24	33.47	659
2024-03-18	32.61	33.70	30.98	33.70	1,407
2024-03-15	33.24	33.24	31.58	33.20	39,673
2024-03-14	32.12	32.80	30.52	32.80	2,239
2024-03-13	31.81	31.81	30.22	31.81	2,850
2024-03-12	31.97	31.97	30.38	31.85	233
2024-03-11	32.56	32.56	30.94	32.27	373
2024-03-08	32.37	32.37	30.76	32.33	3,405
2024-03-07	32.08	32.67	30.48	32.67	11,595
2024-03-06	32.40	32.40	30.78	32.25	84
2024-03-05	32.65	33.07	31.02	32.46	913
2024-03-04	33.34	33.36	31.68	32.73	345
2024-03-01	33.74	34.18	32.06	33.43	547
2024-02-29	33.60	33.60	31.92	33.60	0
2024-02-28	33.22	33.22	31.56	32.96	2,526
2024-02-27	33.41	33.41	31.74	33.28	7,107
2024-02-26	34.56	34.61	32.84	33.28	1,061
2024-02-23	33.41	34.12	31.74	34.12	4,421
2024-02-22	34.61	34.86	32.88	34.12	5,460
2024-02-21	36.33	36.33	34.52	36.27	2,010
2024-02-20	36.86	36.86	35.02	36.58	1,720
2024-02-19	36.23	36.88	34.42	36.88	2,343
2024-02-16	36.69	36.69	34.86	36.67	2,776
2024-02-15	35.64	36.29	33.86	36.29	3,662
2024-02-14	34.31	35.55	32.60	35.55	5,208
2024-02-13	34.80	34.80	33.06	34.40	3,320
2024-02-12	33.49	34.21	31.82	34.21	14,309
2024-02-09	33.74	33.74	32.06	33.72	4,448
2024-02-08	33.30	34.02	31.64	34.02	3,144
2024-02-07	33.76	33.93	32.08	33.41	6,941
2024-02-06	33.78	34.02	32.10	34.02	385
2024-02-05	35.62	35.62	33.84	34.06	2,679
2024-02-02	36.71	36.71	34.88	36.06	3,629
2024-02-01	35.93	36.63	34.14	36.63	11,761
2024-01-31	34.71	37.22	32.98	36.16	11,549
2024-01-30	36.18	37.09	34.38	34.84	1,391
2024-01-29	35.57	36.14	33.80	36.14	2,652
2024-01-26	35.09	36.08	33.34	36.08	4,595
2024-01-25	36.77	37.38	34.94	35.09	1,219
2024-01-24	36.77	37.85	34.94	37.85	4,089
2024-01-23	36.58	37.09	34.76	37.09	3,251
2024-01-22	36.18	37.60	34.38	36.25	1,201
2024-01-19	36.33	36.35	34.52	36.27	25,775
2024-01-18	36.21	36.61	34.40	36.61	9,683
2024-01-17	39.13	39.13	37.18	37.57	13,545
2024-01-16	39.83	39.83	37.84	39.26	521
2024-01-15	40.04	40.21	38.04	39.43	5,061
2024-01-12	39.97	40.27	37.98	39.43	2,133
2024-01-11	41.03	42.16	38.98	39.72	8,912
2024-01-10	40.29	40.98	38.28	40.98	6,094
2024-01-09	39.78	40.35	37.80	40.35	10,053
2024-01-08	39.89	39.89	37.90	39.09	1,271
2024-01-05	39.20	39.93	37.24	38.92	6,054
2024-01-04	37.89	38.92	36.00	38.92	4,814
2024-01-03	39.41	39.41	37.44	38.25	13,304
2024-01-02	38.50	39.20	36.58	39.20	5,468
2024-01-01	37.22	37.22	37.22	37.22	0
2023-12-29	37.34	37.34	35.48	37.22	2,403
2023-12-28	38.06	38.29	36.16	37.45	2,519
2023-12-27	37.76	37.76	35.88	37.70	4,848
2023-12-26	37.81	37.81	37.81	37.81	0
2023-12-25	37.81	37.81	37.81	37.81	0
2023-12-22	37.60	37.81	35.72	37.81	3,446
2023-12-21	38.08	38.08	36.18	37.89	5,493
2023-12-20	36.86	37.87	35.02	37.87	12,870
2023-12-19	34.86	36.56	33.12	36.56	4,826
2023-12-18	35.55	35.55	33.78	35.22	2,300
2023-12-15	35.70	36.12	33.92	36.12	6,125
2023-12-14	33.93	35.24	32.24	35.09	4,073
2023-12-13	32.69	34.21	31.06	34.21	18,480
2023-12-12	33.30	33.30	31.64	33.09	6,570
2023-12-11	33.05	33.05	31.40	33.05	3,801
2023-12-08	33.26	33.26	31.60	33.24	4,190
2023-12-07	32.92	32.92	31.28	32.88	7,730
2023-12-06	31.41	32.82	29.84	32.82	6,129
2023-12-05	30.44	31.62	28.92	31.62	3,646
2023-12-04	30.08	30.61	28.58	30.61	2,898
2023-12-01	30.61	30.61	29.08	29.93	10,379
2023-11-30	31.45	31.55	29.88	30.94	4,613
2023-11-29	30.61	31.05	29.08	31.05	1,379
2023-11-28	30.86	30.94	29.32	30.33	1,132
2023-11-27	31.49	31.83	29.92	31.15	2,632
2023-11-24	31.74	31.74	30.16	31.60	4,964
2023-11-23	31.11	31.83	29.56	31.83	1,472
2023-11-22	30.14	30.77	28.64	30.77	3,135
2023-11-21	31.49	31.49	29.92	30.23	57,673
2023-11-20	30.88	31.66	29.34	31.66	2,593
2023-11-17	30.67	30.77	29.14	30.77	3,548
2023-11-16	31.34	31.34	29.78	31.30	1,103
2023-11-15	30.77	31.45	29.24	31.45	5,738
2023-11-14	28.88	30.71	27.44	30.71	16,026
2023-11-13	28.94	28.98	27.50	28.98	3,107
2023-11-10	29.17	29.20	27.72	29.20	3,040
2023-11-09	28.18	29.60	26.78	29.60	8,272
2023-11-08	28.29	28.48	26.88	28.48	2,826
2023-11-07	29.05	29.05	27.60	28.54	8,727
2023-11-06	29.74	29.74	28.26	29.11	3,112
2023-11-03	29.01	29.41	27.56	28.80	2,697
2023-11-02	28.63	28.80	27.20	28.80	6,244
2023-11-01	28.35	28.92	26.94	28.16	3,346
2023-10-31	27.07	27.85	25.72	27.85	2,937
2023-10-30	27.20	27.51	25.84	27.15	607
2023-10-27	26.27	27.15	24.96	27.15	12,269
2023-10-26	26.50	26.50	25.18	26.25	8,750
2023-10-25	26.94	27.34	25.60	26.29	6,280
2023-10-24	26.77	27.38	25.44	27.38	2,672
2023-10-23	27.15	27.26	25.80	26.73	6,713
2023-10-20	28.12	28.12	26.72	27.47	10,550
2023-10-19	27.28	27.64	25.92	27.38	9,859
2023-10-18	27.30	27.89	25.94	27.38	18,104
2023-10-17	27.51	27.51	26.14	27.41	8,920
2023-10-16	27.68	27.68	26.30	27.55	3,144
2023-10-13	28.27	28.27	26.86	28.04	4,248
2023-10-12	28.69	29.05	27.26	28.44	15,805
2023-10-11	29.15	29.47	27.70	28.88	8,711
2023-10-10	28.04	28.98	26.64	28.98	2,432
2023-10-09	28.16	28.16	26.76	28.04	6,022
2023-10-06	28.21	28.21	26.80	28.21	1,185
2023-10-05	28.12	28.33	26.72	28.33	704
2023-10-04	28.10	28.63	26.70	28.14	3,666
2023-10-03	29.13	29.13	27.68	28.69	5,407
2023-10-02	29.41	29.45	27.94	29.45	1,495
2023-09-29	28.82	29.76	27.38	29.76	2,170
2023-09-28	28.84	28.84	27.40	28.71	4,329
2023-09-27	28.88	28.90	27.44	28.90	1,147
2023-09-26	29.03	29.03	27.58	29.03	4,032
2023-09-25	29.20	29.20	27.74	29.20	2,280
2023-09-22	29.87	29.87	28.38	29.32	6,077
2023-09-21	29.17	29.76	27.72	29.76	53,008
2023-09-20	29.24	29.24	27.78	29.22	7,823
2023-09-19	29.55	29.64	28.08	29.64	62,544
2023-09-18	29.62	29.76	28.14	29.76	2,505
2023-09-15	29.89	30.08	28.40	30.08	1,508
2023-09-14	29.36	29.45	27.90	29.45	2,514
2023-09-13	29.22	29.22	27.76	29.13	1,222
2023-09-12	30.02	30.02	28.52	29.28	4,811
2023-09-11	29.89	30.54	28.40	30.54	3,911
2023-09-08	29.87	29.87	28.38	29.87	631
2023-09-07	29.72	29.72	28.24	29.64	9,264
2023-09-06	30.02	30.02	28.52	29.95	5,986
2023-09-05	30.10	30.12	28.60	30.12	2,307
2023-09-04	31.05	31.11	29.50	30.50	274
2023-09-01	32.00	32.00	30.40	31.34	5,515
2023-08-31	31.45	32.25	29.88	32.25	16,189
2023-08-30	31.53	31.60	29.96	31.60	7,446
2023-08-29	30.65	31.26	29.12	31.26	4,782
2023-08-28	31.20	31.20	31.20	31.20	0
2023-08-25	30.84	31.20	29.30	31.20	0
2023-08-24	31.13	31.43	29.58	30.80	2,317
2023-08-23	30.23	31.43	28.72	31.09	18,077
2023-08-22	29.51	30.40	28.04	30.40	3,335
2023-08-21	30.48	30.58	28.96	29.41	8,041
2023-08-18	31.03	31.05	29.48	30.18	2,563
2023-08-17	31.20	31.20	29.64	31.17	10,564
2023-08-16	31.89	32.18	30.30	31.11	3,107
2023-08-15	31.85	32.23	30.26	32.23	2,914
2023-08-14	31.17	32.40	29.62	32.40	24,549
2023-08-11	32.40	32.46	30.78	31.41	1,016
2023-08-10	32.37	32.71	30.76	32.71	8,348
2023-08-09	33.07	33.07	31.42	32.52	11,999
2023-08-08	33.41	33.51	31.74	32.65	46,949
2023-08-07	33.89	33.89	32.20	33.60	17,468
2023-08-04	33.24	33.78	31.58	33.78	1,731
2023-08-03	33.43	33.45	31.76	33.45	9,310
2023-08-02	33.55	33.55	31.88	33.49	10,009
2023-08-01	34.54	34.54	32.82	33.51	6,816
2023-07-31	34.31	34.31	32.60	34.12	19,034
2023-07-28	34.14	34.16	32.44	34.16	6,218
2023-07-27	33.72	33.81	32.04	33.81	15,507
2023-07-26	33.68	33.68	32.00	33.36	5,826
2023-07-25	32.88	33.45	31.24	33.45	18,286
2023-07-24	33.03	33.28	31.38	33.28	6,124
2023-07-21	34.56	34.56	32.84	33.47	32,957
2023-07-20	33.26	33.78	31.60	33.78	15,198
2023-07-19	32.33	33.15	30.72	33.15	9,599
2023-07-18	30.48	31.87	28.96	31.87	37,599
2023-07-17	29.17	30.21	27.72	30.21	11,981
2023-07-14	28.80	31.76	27.36	30.35	64,845
2023-07-13	30.35	30.35	28.84	29.53	20,138
2023-07-12	29.30	29.83	27.84	29.83	20,597
2023-07-11	28.77	29.28	27.34	29.28	5,283
2023-07-10	28.48	28.65	27.06	28.65	7,318
2023-07-07	28.25	28.63	26.84	28.63	46,510
2023-07-06	28.71	28.71	27.28	27.87	694
2023-07-05	29.57	29.57	28.10	28.82	8,312
2023-07-04	28.94	29.05	27.50	29.05	30,943
2023-07-03	29.17	29.17	27.72	28.98	429
2023-06-30	28.63	28.73	27.20	28.73	6,813
2023-06-29	28.18	28.82	26.78	28.82	40,608
2023-06-28	27.81	28.14	26.42	28.14	9,664
2023-06-27	28.21	28.25	26.80	27.68	15,652
2023-06-26	28.02	28.02	26.62	27.97	5,014
2023-06-23	28.29	28.29	28.29	28.29	0
2023-06-22	28.35	28.35	26.94	28.29	19,910
2023-06-21	28.33	28.33	26.92	28.31	4,785
2023-06-20	28.63	28.63	27.20	27.93	6,814
2023-06-19	29.47	29.47	28.00	28.69	44,102
2023-06-16	30.35	30.35	28.84	29.53	36,398
2023-06-15	30.98	31.05	29.44	30.42	1,247
2023-06-14	31.05	31.05	29.50	31.03	7,323
2023-06-13	31.24	31.24	29.68	31.01	10,227
2023-06-12	30.08	30.82	28.58	30.82	6,649
2023-06-09	29.95	29.95	28.46	29.95	13,220
2023-06-08	30.21	30.21	28.70	30.08	11,300
2023-06-07	31.05	31.05	29.50	30.27	10,347
2023-06-06	30.75	30.75	30.75	30.75	0
2023-06-05	30.71	30.75	29.18	30.75	13,554
2023-06-02	29.95	30.54	28.46	30.54	10,501
2023-06-01	30.27	30.27	28.76	30.10	61,083
2023-05-31	30.25	30.86	28.74	30.23	5,936
2023-05-30	29.89	30.44	28.40	30.44	15,677
2023-05-29	29.74	29.74	29.74	29.74	0
2023-05-26	29.26	29.74	27.80	29.74	10,783
2023-05-25	29.60	29.60	28.12	29.60	10,363
2023-05-24	30.37	30.37	28.86	29.95	30,477
2023-05-23	29.78	30.56	28.30	30.56	22,707
2023-05-22	29.95	30.02	28.46	30.02	6,956
2023-05-19	30.10	30.12	28.60	30.12	19,974
2023-05-18	29.95	29.95	29.95	29.95	0
2023-05-17	29.89	30.02	28.40	29.95	55,017
2023-05-16	30.88	30.88	29.34	29.95	47,150
2023-05-15	30.54	30.54	29.02	30.48	5,898
2023-05-12	30.80	30.80	29.26	30.12	4,385
2023-05-11	30.31	30.31	28.80	30.23	9,938
2023-05-10	30.23	30.46	28.72	29.85	15,368
2023-05-09	31.09	31.09	29.54	29.85	23,367
2023-05-08	30.44	30.44	30.44	30.44	0
2023-05-05	28.77	30.44	27.34	30.44	42,588
2023-05-04	29.36	29.36	27.90	29.32	5,917
2023-05-03	30.31	30.31	28.80	29.64	61,766
2023-05-02	31.45	31.70	29.88	30.44	17,475
2023-05-01	31.01	31.01	31.01	31.01	0
2023-04-28	30.84	31.01	29.30	31.01	45,864
2023-04-27	29.72	30.23	28.24	30.23	99,699
2023-04-26	29.83	30.23	28.34	30.23	46,397
2023-04-25	30.52	31.85	29.00	30.58	62,322
2023-04-24	33.01	33.07	31.36	33.07	48,343
2023-04-21	34.14	34.14	32.44	33.38	45,726
2023-04-20	34.75	34.75	33.02	34.54	17,807
2023-04-19	34.94	34.94	33.20	34.80	11,674
2023-04-18	35.28	35.43	33.52	35.43	13,115
2023-04-17	35.38	35.72	33.62	35.05	4,538
2023-04-14	34.90	34.90	33.16	34.77	6,209
2023-04-13	34.67	34.84	32.94	34.84	7,536
2023-04-12	34.94	35.05	33.20	35.05	69,376
2023-04-11	34.44	34.44	32.72	34.44	16,872
2023-04-10	34.50	34.50	34.50	34.50	0
2023-04-07	34.50	34.50	34.50	34.50	0
2023-04-06	34.33	34.33	32.62	34.50	12,815
2023-04-05	35.13	35.13	33.38	34.50	1,847
2023-04-04	35.38	36.21	33.62	35.51	22,625
2023-04-03	36.65	36.65	34.65	36.00	95,781
2023-03-31	36.42	36.56	34.60	36.56	22,876
2023-03-30	35.15	36.14	33.40	36.14	18,294
2023-03-29	35.49	35.49	33.72	35.01	11,908
2023-03-28	35.28	35.45	33.52	34.75	18,059
2023-03-27	34.12	35.09	32.42	35.09	12,216
2023-03-24	34.75	34.75	33.02	34.69	6,734
2023-03-23	35.20	35.30	33.44	34.58	5,946
2023-03-22	35.41	35.41	33.64	35.30	5,340
2023-03-21	36.06	36.06	34.26	35.28	8,789
2023-03-20	36.37	36.82	34.56	36.82	16,965
2023-03-17	37.38	37.70	35.52	36.92	6,598
2023-03-16	37.57	37.93	35.70	37.20	17,705
2023-03-15	37.74	37.74	35.86	37.74	24,046
2023-03-14	37.68	38.40	35.80	38.40	16,395
2023-03-13	37.47	37.47	35.60	37.47	5,951
2023-03-10	37.43	37.93	35.56	37.93	14,896
2023-03-09	37.78	38.02	35.90	37.26	11,495
2023-03-08	37.24	37.26	35.38	37.26	8,818
2023-03-07	38.08	38.14	36.18	37.38	1,034
2023-03-06	37.41	38.16	35.54	38.16	13,843
2023-03-03	37.05	37.36	35.20	37.36	24,382
2023-03-02	36.96	36.98	35.12	36.98	11,184
2023-03-01	38.10	38.29	36.20	37.53	3,966
2023-02-28	38.21	38.21	36.30	38.00	1,865
2023-02-27	37.64	37.64	35.76	37.62	26,603
2023-02-24	37.83	38.04	35.94	38.04	34,242
2023-02-23	38.23	38.42	36.32	37.64	29,523
2023-02-22	38.33	38.33	36.42	37.57	27,325
2023-02-21	39.34	39.34	37.38	39.17	30,677
2023-02-20	39.74	39.74	37.76	39.45	9,125
2023-02-17	40.31	40.31	38.30	40.23	8,101
2023-02-16	40.84	40.84	38.80	40.80	28,302
2023-02-15	39.95	40.40	37.96	40.40	30,994
2023-02-14	40.77	40.77	38.74	40.44	59,435
2023-02-13	40.75	40.75	38.72	40.75	33,552
2023-02-10	42.14	42.14	40.04	40.35	7,872
2023-02-09	43.64	43.64	41.46	43.49	34,303
2023-02-08	43.64	44.06	41.46	44.06	33,229
2023-02-07	44.06	44.06	41.86	43.85	24,666
2023-02-06	43.30	43.89	41.14	43.89	7,837
2023-02-03	43.11	43.11	40.96	42.98	7,672
2023-02-02	41.83	42.77	39.74	42.77	28,077
2023-02-01	42.48	42.48	40.36	41.57	16,429
2023-01-31	45.89	45.89	42.96	42.96	42,311
2023-01-30	49.91	50.00	47.42	50.00	46,069
2023-01-27	51.35	51.35	48.80	49.44	13,806
2023-01-26	52.73	52.73	50.10	51.06	4,503
2023-01-25	53.68	53.68	51.00	52.44	13,042
2023-01-24	53.68	53.68	51.00	53.35	18,015
2023-01-23	53.40	53.58	50.75	53.58	2,234
2023-01-20	52.88	53.00	50.25	53.00	8,046
2023-01-19	53.88	53.88	51.20	53.45	5,088
2023-01-18	54.30	54.30	51.60	53.88	15,048
2023-01-17	55.58	55.58	52.80	54.15	8,342
2023-01-16	54.68	55.35	51.95	55.35	3,583
2023-01-13	53.83	53.83	51.15	53.35	27,862
2023-01-12	52.54	53.35	49.92	53.35	26,855
2023-01-11	53.10	53.10	50.45	51.59	19,696
2023-01-10	53.40	53.40	50.75	53.05	7,151
2023-01-09	52.78	52.78	50.15	52.78	20,284
2023-01-06	51.59	51.59	51.59	51.59	0
2023-01-05	52.40	52.40	49.80	51.59	6,949
2023-01-04	51.45	51.59	48.90	51.59	5,387
2023-01-03	51.40	51.40	48.84	51.40	11,611
2023-01-02	50.53	50.53	50.53	50.53	0
2022-12-30	50.36	50.53	47.86	50.53	6,942
2022-12-29	48.86	49.97	46.42	49.97	4,556
2022-12-28	49.50	49.50	47.04	49.50	2,627
2022-12-27	49.44	49.44	49.44	49.44	0
2022-12-26	49.44	49.44	49.44	49.44	0
2022-12-23	48.55	49.44	46.14	49.44	5,089
2022-12-22	48.39	49.35	45.98	48.39	20,515
2022-12-21	48.17	48.21	45.78	48.21	13,835
2022-12-20	47.73	47.83	45.36	47.83	5,388
2022-12-19	47.91	47.91	45.52	47.72	10,311
2022-12-16	47.24	47.45	44.88	47.45	57,512
2022-12-15	47.81	47.81	45.42	47.60	22,816
2022-12-14	48.01	48.49	45.62	48.49	8,833
2022-12-13	46.40	48.11	44.08	48.11	22,052
2022-12-12	47.34	47.34	44.98	46.06	24,636
2022-12-09	46.86	47.53	44.52	47.53	15,604
2022-12-08	48.97	48.97	46.54	46.96	11,841
2022-12-07	48.63	48.63	46.20	48.49	9,231
2022-12-06	49.35	49.77	46.90	48.77	12,814
2022-12-05	49.15	49.15	46.70	49.15	4,196
2022-12-02	48.67	49.25	46.24	49.25	6,639
2022-12-01	48.21	49.07	45.82	48.78	5,463
2022-11-30	49.31	49.31	46.86	48.15	4,391
2022-11-29	49.62	49.64	47.14	49.64	10,993
2022-11-28	50.20	50.20	47.70	49.83	19,626
2022-11-25	49.24	50.10	46.78	50.10	4,189
2022-11-24	48.96	49.73	46.52	49.73	10,347
2022-11-23	48.59	48.59	46.18	48.58	1,680
2022-11-22	47.81	47.81	45.42	47.78	20,261
2022-11-21	49.01	49.01	46.56	48.68	3,837
2022-11-18	47.97	48.96	45.58	48.96	14,075
2022-11-17	47.83	48.77	45.46	47.81	13,851
2022-11-16	49.81	49.81	47.32	48.29	9,212
2022-11-15	51.15	51.15	48.60	49.91	3,488
2022-11-14	51.59	51.73	49.02	51.59	17,263
2022-11-11	50.25	51.15	47.74	51.15	22,265
2022-11-10	48.86	49.82	46.42	49.82	17,313
2022-11-09	48.82	48.82	46.38	48.49	4,326
2022-11-08	47.51	48.11	45.14	48.11	11,923
2022-11-07	46.90	46.90	44.56	46.90	40,472
2022-11-04	45.28	45.91	43.02	45.05	23,182
2022-11-03	45.70	45.93	43.42	45.05	6,197
2022-11-02	46.35	46.35	44.04	46.10	50,544
2022-11-01	46.61	46.69	44.28	46.69	22,798
2022-10-31	45.43	46.23	43.16	46.23	1,806
2022-10-28	44.82	45.53	42.58	45.53	17,144
2022-10-27	43.60	44.98	41.42	44.96	43,740
2022-10-26	42.58	43.32	40.46	43.32	53,964
2022-10-25	41.36	41.83	39.30	41.83	28,233
2022-10-24	40.21	41.26	38.20	41.26	28,031
2022-10-21	41.62	41.62	39.54	40.50	27,281
2022-10-20	39.41	42.16	37.44	42.04	17,734
2022-10-19	38.10	38.10	36.20	37.81	67,204
2022-10-18	38.31	38.86	36.40	38.46	29,019
2022-10-17	38.29	38.84	36.38	38.84	62,725
2022-10-14	38.54	38.82	36.62	38.77	34,858
2022-10-13	36.44	38.23	34.62	38.23	37,631
2022-10-12	37.60	37.70	35.72	36.96	48,563
2022-10-11	37.78	37.78	35.90	37.17	76,678
2022-10-10	36.61	37.66	34.78	37.66	7,120
2022-10-07	37.32	37.66	35.46	36.94	10,838
2022-10-06	37.41	37.95	35.54	37.95	2,456
2022-10-05	38.61	38.61	36.68	37.41	7,931
2022-10-04	38.46	38.69	36.54	37.89	2,050
2022-10-03	36.92	38.04	35.08	38.04	7,743
2022-09-30	36.50	36.86	34.68	36.86	3,639
2022-09-29	37.64	37.64	35.76	35.81	14,647
2022-09-28	36.69	37.07	34.86	37.07	4,224
2022-09-27	37.72	37.72	35.84	36.88	5,373
2022-09-26	38.25	38.29	36.34	38.29	11,880
2022-09-23	38.16	38.21	36.26	38.21	29,623
2022-09-22	39.26	39.26	37.30	38.77	12,432
2022-09-21	41.53	41.64	39.46	40.82	22,526
2022-09-20	43.70	43.70	41.52	42.04	11,723
2022-09-19	44.16	44.16	44.16	44.16	0
2022-09-16	43.81	44.16	41.62	44.16	72,064
2022-09-15	43.97	44.44	41.78	43.57	13,193
2022-09-14	44.37	44.96	42.16	44.06	14,164
2022-09-13	44.94	45.68	42.70	44.73	32,643
2022-09-12	45.32	45.47	43.06	45.47	8,791
2022-09-09	43.36	45.24	41.20	45.24	33,824
2022-09-08	44.04	44.04	41.84	43.13	3,064
2022-09-07	43.13	43.76	40.98	43.76	18,864
2022-09-06	43.51	43.93	41.34	43.93	4,561
2022-09-05	43.28	43.28	41.12	43.15	2,446
2022-09-02	43.81	43.81	41.62	43.47	26,035
2022-09-01	43.66	43.66	41.48	43.57	10,625
2022-08-31	43.81	44.63	41.62	44.63	4,266
2022-08-30	43.41	43.41	41.24	43.41	14,992
2022-08-29	43.13	43.13	43.13	43.13	0
2022-08-26	43.85	44.00	41.66	43.13	11,397
2022-08-25	43.91	44.14	41.72	43.28	21,897
2022-08-24	43.89	43.89	41.70	43.78	11,871
2022-08-23	43.78	44.67	41.60	44.65	7,707
2022-08-22	45.60	45.60	43.32	44.21	10,166
2022-08-19	46.58	46.61	44.26	45.66	13,253
2022-08-18	46.86	46.88	44.52	46.88	12,102
2022-08-17	47.72	47.73	45.34	46.82	11,211
2022-08-16	47.57	47.57	45.20	47.32	20,112
2022-08-15	48.16	48.17	45.76	47.20	4,476
2022-08-12	47.49	47.83	45.12	47.83	3,206
2022-08-11	47.43	47.57	45.06	47.57	1,270
2022-08-10	46.21	47.13	43.90	47.13	6,284
2022-08-09	47.64	47.92	45.28	46.08	18,428
2022-08-08	47.15	47.22	44.80	47.22	8,562
2022-08-05	47.81	47.87	45.42	46.94	4,769
2022-08-04	47.88	47.96	45.50	47.96	2,063
2022-08-03	47.24	47.24	44.88	47.15	4,741
2022-08-02	49.21	49.21	46.76	47.43	16,537
2022-08-01	49.77	49.91	47.28	48.96	11,797
2022-07-29	47.63	49.16	45.26	49.16	24,435
2022-07-28	46.80	46.98	44.46	46.98	2,789
2022-07-27	46.35	46.42	44.04	46.42	8,339
2022-07-26	48.00	48.00	45.60	46.46	10,510
2022-07-25	48.16	48.16	45.76	48.01	11,466
2022-07-22	47.20	47.69	44.84	47.69	34,578
2022-07-21	47.34	47.34	44.98	46.84	12,048
2022-07-20	47.87	48.10	45.48	47.09	18,923
2022-07-19	46.29	48.39	43.98	48.39	22,660
2022-07-18	48.20	48.20	45.01	46.46	23,026
2022-07-15	49.30	50.16	45.70	47.96	14,881
2022-07-14	52.30	53.53	49.70	53.53	8,356
2022-07-13	52.88	52.88	50.25	51.81	14,792
2022-07-12	52.16	53.15	49.56	53.15	5,084
2022-07-11	52.16	52.88	49.56	52.88	3,851
2022-07-08	53.20	53.20	50.55	52.73	19,004
2022-07-07	52.54	52.54	49.92	52.35	4,481
2022-07-06	52.07	52.07	49.48	51.91	39,606
2022-07-05	51.40	52.78	48.84	51.73	2,104
2022-07-04	52.40	52.40	49.80	51.35	11,048
2022-07-01	52.00	52.00	49.40	52.00	21,314
2022-06-30	53.63	53.68	50.95	52.59	12,965
2022-06-29	54.30	54.30	51.60	54.25	12,476
2022-06-28	55.10	55.15	52.35	54.10	2,392
2022-06-27	53.53	54.68	50.85	54.68	5,847
2022-06-24	52.48	52.48	52.48	52.48	0
2022-06-23	53.58	53.58	50.90	52.48	16,416
2022-06-22	53.45	53.45	50.80	53.05	10,488
2022-06-21	54.40	54.40	51.70	54.25	5,823
2022-06-20	55.83	55.83	53.05	55.30	1,816
2022-06-17	56.58	56.73	53.75	55.63	27,397
2022-06-16	58.88	58.88	55.95	56.30	18,066
2022-06-15	60.00	60.00	57.00	59.25	14,018
2022-06-14	63.88	63.88	59.58	59.58	96,929
2022-06-13	61.53	63.10	58.45	63.10	11,722
2022-06-10	62.25	63.15	59.15	63.15	24,664
2022-06-09	63.58	63.58	60.40	62.83	45,164
2022-06-08	64.10	64.30	60.90	64.30	10,486
2022-06-07	65.05	65.83	61.80	63.25	11,108
2022-06-06	62.20	62.20	62.20	62.20	0
2022-06-03	62.20	62.20	62.20	62.20	0
2022-06-02	62.20	62.20	62.20	62.20	0
2022-06-01	64.15	64.15	60.95	62.20	19,925
2022-05-31	65.10	65.10	61.85	63.40	8,368
2022-05-30	65.88	67.20	62.60	65.88	7,695
2022-05-27	64.68	65.73	61.45	65.73	34,500
2022-05-26	65.63	65.63	65.63	65.63	0
2022-05-25	65.68	65.68	62.40	65.63	12,231
2022-05-24	65.63	65.63	62.35	65.63	18,088
2022-05-23	65.73	66.25	62.45	66.25	17,938
2022-05-20	65.58	66.05	62.30	64.73	11,787
2022-05-19	66.10	66.53	62.80	65.25	45,485
2022-05-18	68.10	68.78	64.70	67.45	19,894
2022-05-17	67.83	68.30	64.45	68.30	8,465
2022-05-16	67.35	67.35	64.00	67.15	47,935
2022-05-13	65.88	66.78	62.60	66.78	23,191
2022-05-12	63.93	65.15	60.75	65.15	34,420
2022-05-11	63.30	64.20	60.15	64.20	40,653
2022-05-10	63.00	63.30	59.85	63.30	12,435
2022-05-09	65.45	65.45	62.20	63.78	11,364
2022-05-06	67.88	67.88	64.50	66.25	18,450
2022-05-05	74.15	75.35	70.45	72.30	15,865
2022-05-04	74.73	74.73	71.00	74.68	9,436
2022-05-03	75.40	75.40	71.65	75.40	42,864
2022-05-02	76.20	76.20	76.20	76.20	0
2022-04-29	75.40	76.20	71.65	76.20	20,655
2022-04-28	73.78	75.68	70.10	75.68	52,500
2022-04-27	73.10	74.15	69.45	74.15	24,703
2022-04-26	76.88	76.88	73.05	74.10	87,819
2022-04-25	76.53	77.25	72.70	77.25	15,881
2022-04-22	79.10	79.10	75.15	77.45	23,396
2022-04-21	74.25	81.00	70.55	79.25	66,157
2022-04-20	72.10	72.10	68.50	70.53	23,682
2022-04-19	71.63	71.63	68.05	71.63	34,097
2022-04-18	70.45	70.45	70.45	70.45	0
2022-04-15	70.45	70.45	70.45	70.45	0
2022-04-14	70.45	70.78	66.95	70.45	36,058
2022-04-13	70.58	70.58	67.05	70.45	4,091
2022-04-12	69.73	70.73	66.25	70.73	15,749
2022-04-11	71.10	71.10	67.55	70.58	8,383
2022-04-08	69.45	70.30	66.00	70.30	24,128
2022-04-07	68.45	70.00	65.05	70.00	37,385
2022-04-06	70.53	70.53	67.00	68.35	1,931
2022-04-05	72.40	72.40	68.80	70.35	19,135
2022-04-04	71.25	71.40	67.70	71.40	21,865
2022-04-01	69.88	70.73	66.40	70.73	14,268
2022-03-31	70.93	70.93	67.40	70.15	11,956
2022-03-30	70.45	71.25	66.95	71.25	12,952
2022-03-29	68.30	70.10	64.90	70.10	3,319
2022-03-28	67.93	68.25	64.55	66.88	17,215
2022-03-25	66.15	67.53	62.85	67.53	10,258
2022-03-24	67.40	67.40	64.05	65.93	12,715
2022-03-23	68.35	68.35	64.95	66.88	37,765
2022-03-22	68.35	68.35	64.95	68.15	12,685
2022-03-21	68.20	68.20	64.80	67.93	13,508
2022-03-18	68.10	68.25	64.70	68.25	48,224
2022-03-17	68.20	68.40	64.80	67.05	24,390
2022-03-16	66.68	67.05	63.35	67.05	14,074
2022-03-15	68.30	68.30	64.90	65.68	17,360
2022-03-14	66.15	67.35	62.85	67.35	70,102
2022-03-11	64.25	66.58	61.05	66.58	16,372
2022-03-10	64.88	65.53	61.65	64.25	18,859
2022-03-09	62.15	63.88	59.05	63.88	15,527
2022-03-08	60.93	62.10	57.90	60.93	3,618
2022-03-07	59.83	62.93	56.85	61.68	13,818
2022-03-04	62.40	62.40	59.30	60.93	43,780
2022-03-03	64.25	64.68	61.05	63.40	10,123
2022-03-02	63.00	64.45	59.85	63.25	9,905
2022-03-01	65.20	65.20	61.95	63.63	19,846
2022-02-28	63.78	65.10	60.60	65.10	15,240
2022-02-25	64.25	64.25	61.05	64.00	11,758
2022-02-24	59.15	64.05	56.20	64.05	41,819
2022-02-23	65.68	65.88	62.40	64.63	8,973
2022-02-22	63.35	66.68	60.20	66.68	17,626
2022-02-21	66.35	66.45	63.05	65.15	17,324
2022-02-18	67.93	68.35	64.55	67.00	24,612
2022-02-17	69.68	70.15	66.20	68.68	9,294
2022-02-16	70.35	70.35	66.85	70.10	19,471
2022-02-15	68.73	69.63	65.30	69.63	22,070
2022-02-14	69.78	69.78	66.30	68.58	45,225
2022-02-11	71.20	71.20	67.65	71.00	21,343
2022-02-10	72.00	72.00	68.40	71.88	26,035
2022-02-09	70.45	71.83	66.95	71.83	100,294
2022-02-08	71.10	71.10	67.55	71.78	18,682
2022-02-07	71.58	71.78	68.00	71.78	20,808
2022-02-04	73.25	73.25	69.60	71.78	26,168
2022-02-03	74.40	74.40	70.70	73.83	8,129
2022-02-02	73.10	75.68	69.45	74.20	23,741
2022-02-01	73.63	73.63	69.95	73.40	109,048
2022-01-31	73.35	73.35	69.70	72.45	55,245
2022-01-28	73.40	73.40	69.75	72.25	26,273
2022-01-27	73.25	74.73	69.60	73.83	33,330
2022-01-26	74.25	74.30	70.55	72.78	60,403
2022-01-25	77.35	77.93	73.50	76.35	36,187
2022-01-24	78.73	79.63	74.80	76.45	14,003
2022-01-21	80.45	80.45	76.45	80.05	34,588
2022-01-20	82.78	82.78	78.65	82.15	15,858
2022-01-19	82.35	82.35	78.25	81.63	41,188
2022-01-18	84.00	84.00	79.80	82.88	13,781
2022-01-17	84.93	84.93	80.70	84.10	6,630
2022-01-14	87.68	87.68	83.30	86.25	19,910
2022-01-13	87.25	88.05	82.90	88.05	16,286
2022-01-12	87.00	89.45	82.65	87.68	36,628
2022-01-11	83.15	87.25	79.00	87.25	39,089
2022-01-10	88.68	88.68	83.53	83.53	34,665
2022-01-07	91.68	91.68	87.10	90.15	24,705
2022-01-06	90.40	90.40	90.40	90.40	0
2022-01-05	90.10	92.45	85.60	90.40	18,674
2022-01-04	88.78	90.40	84.35	90.40	36,579
2022-01-03	89.78	89.78	89.78	89.78	0
2021-12-31	89.78	89.78	89.78	89.78	0
2021-12-30	90.93	91.53	86.40	89.78	24,086
2021-12-29	90.00	90.00	85.50	90.00	14,692
2021-12-28	86.40	86.40	86.40	86.40	0
2021-12-27	86.40	86.40	86.40	86.40	0
2021-12-24	86.40	86.40	86.40	86.40	0
2021-12-23	85.35	86.40	81.10	86.40	19,147
2021-12-22	86.40	87.05	82.10	85.30	23,626
2021-12-21	86.58	87.00	82.25	87.00	29,999
2021-12-20	87.68	87.68	83.30	86.58	4,920
2021-12-17	89.30	89.35	84.85	89.35	7,050
2021-12-16	88.78	90.58	84.35	90.58	10,535
2021-12-15	88.58	88.58	84.15	88.58	8,641
2021-12-14	89.83	90.45	85.35	90.45	12,431
2021-12-13	90.78	90.78	86.25	90.68	10,729
2021-12-10	90.40	90.58	85.90	90.58	17,978
2021-12-09	91.53	92.10	86.95	90.15	6,983
2021-12-08	89.30	91.35	84.85	91.35	21,647
2021-12-07	86.25	89.15	81.95	89.15	8,698
2021-12-06	87.30	87.30	82.95	85.63	25,431
2021-12-03	87.83	88.20	83.45	88.20	9,559
2021-12-02	88.40	88.40	84.00	86.40	19,487
2021-12-01	87.40	89.45	83.05	89.45	11,398
2021-11-30	86.63	88.10	82.30	88.10	9,757
2021-11-29	85.25	86.73	81.00	86.73	29,950
2021-11-26	85.68	87.05	81.40	87.05	9,728
2021-11-25	87.35	88.35	83.00	88.35	2,200
2021-11-24	87.88	87.88	83.50	87.88	5,885
2021-11-23	88.35	88.35	83.95	87.45	4,586
2021-11-22	92.63	92.63	88.00	88.10	11,685
2021-11-19	90.35	93.10	85.85	92.73	34,533
2021-11-18	90.05	90.05	85.55	89.83	6,440
2021-11-17	89.25	90.83	84.80	89.00	8,014
2021-11-16	88.25	88.40	83.85	88.40	14,961
2021-11-15	86.25	87.78	81.95	87.78	8,567
2021-11-12	85.40	85.40	81.15	85.40	19,155
2021-11-11	83.30	84.53	79.15	84.53	16,379
2021-11-10	82.30	83.58	78.20	83.58	24,839
2021-11-09	79.20	80.93	75.25	80.93	21,080
2021-11-08	77.30	78.78	73.45	78.78	15,167
2021-11-05	76.93	77.45	73.10	75.88	6,138
2021-11-04	76.78	77.40	72.95	75.88	14,124
2021-11-03	76.25	77.88	72.45	77.88	9,038
2021-11-02	74.93	75.00	71.20	75.00	7,644
2021-11-01	73.68	75.00	70.00	75.00	18,519
2021-10-29	73.68	74.20	70.00	72.73	15,504
2021-10-28	75.15	75.15	71.40	74.53	9,557
2021-10-27	75.00	75.78	71.25	75.78	31,505
2021-10-26	74.83	75.20	71.10	75.20	24,502
2021-10-25	74.83	75.10	71.10	75.10	29,624
2021-10-22	73.93	75.63	70.25	75.63	37,489
2021-10-21	78.30	79.35	73.20	73.20	44,857
2021-10-20	82.10	82.10	78.00	78.93	39,730
2021-10-19	82.83	84.45	78.70	83.20	31,265
2021-10-18	81.68	82.15	77.60	80.58	22,233
2021-10-15	78.53	81.40	74.60	81.40	22,389
2021-10-14	79.35	79.88	75.40	78.30	11,620
2021-10-13	78.05	78.73	74.15	78.73	14,617
2021-10-12	76.20	77.20	72.40	77.20	19,112
2021-10-11	76.15	76.15	72.35	75.63	28,277
2021-10-08	74.45	77.53	70.75	77.53	27,164
2021-10-07	73.93	74.30	70.25	74.30	7,233
2021-10-06	74.68	74.68	70.95	73.15	10,829
2021-10-05	73.53	73.93	69.85	73.93	13,372
2021-10-04	74.93	74.93	71.20	74.83	4,127
2021-10-01	74.83	75.15	71.10	75.15	26,163
2021-09-30	74.83	75.40	71.10	75.40	28,390
2021-09-29	74.88	75.20	71.15	75.20	4,194
2021-09-28	78.00	78.00	74.10	74.40	18,562
2021-09-27	77.30	77.40	73.45	77.40	27,667
2021-09-24	77.53	77.53	73.65	77.35	12,182
2021-09-23	78.68	78.68	74.75	78.25	4,800
2021-09-22	76.15	78.45	72.35	78.45	10,447
2021-09-21	76.68	77.15	72.85	77.15	11,446
2021-09-20	79.30	79.30	75.35	77.00	8,178
2021-09-17	81.58	81.58	77.50	79.83	17,905
2021-09-16	78.63	82.78	74.70	82.78	35,645
2021-09-15	75.73	76.30	71.95	76.30	16,209
2021-09-14	76.83	76.83	73.00	76.15	22,337
2021-09-13	76.05	77.73	72.25	77.73	32,115
2021-09-10	73.30	73.58	69.65	73.58	1,862
2021-09-09	73.45	73.68	69.80	73.68	10,090
2021-09-08	74.73	74.73	71.00	73.93	1,959
2021-09-07	75.05	75.20	71.30	75.20	47,164
2021-09-06	76.25	76.40	72.45	74.93	15,622
2021-09-03	75.53	76.63	71.75	76.63	6,316
2021-09-02	76.30	76.40	72.50	76.40	1,954
2021-09-01	76.45	77.35	72.65	77.35	15,121
2021-08-31	73.10	76.10	69.45	76.10	18,447
2021-08-30	73.25	73.25	73.25	73.25	0
2021-08-27	76.35	76.35	72.55	73.25	26,618
2021-08-26	76.25	76.25	72.45	75.73	19,924
2021-08-25	75.88	77.73	72.10	76.15	12,441
2021-08-24	75.15	75.15	71.40	75.10	23,520
2021-08-23	74.30	75.73	70.60	74.10	24,140
2021-08-20	72.15	73.63	68.55	73.63	25,414
2021-08-19	70.25	71.68	66.75	71.68	19,773
2021-08-18	70.30	70.40	66.80	70.40	46,965
2021-08-17	70.05	70.05	66.55	69.93	36,533
2021-08-16	70.40	70.40	66.90	70.05	19,386
2021-08-13	71.20	71.20	67.65	70.63	17,412
2021-08-12	70.45	70.45	66.95	70.40	15,508
2021-08-11	71.40	71.40	67.85	71.15	55,340
2021-08-10	71.30	71.30	67.75	71.20	18,894
2021-08-09	70.83	70.83	67.30	70.73	7,473
2021-08-06	71.35	71.35	67.80	71.25	8,408
2021-08-05	72.15	72.15	68.55	72.10	9,336
2021-08-04	72.53	72.83	68.90	72.83	22,157
2021-08-03	71.45	73.05	67.90	73.05	14,869
2021-08-02	72.53	72.63	68.90	72.63	38,622
2021-07-30	71.53	72.78	67.95	72.78	31,878
2021-07-29	72.73	72.73	69.10	71.78	13,450
2021-07-28	72.88	72.88	69.25	72.40	12,258
2021-07-27	74.53	74.53	70.80	73.45	26,910
2021-07-26	74.35	74.35	70.65	74.00	24,743
2021-07-23	71.88	74.00	68.30	74.00	24,450
2021-07-22	71.25	71.25	67.70	71.10	22,472
2021-07-21	72.10	72.10	68.50	71.40	17,367
2021-07-20	72.58	72.58	68.95	72.10	22,060
2021-07-19	73.88	73.88	70.20	73.30	8,223
2021-07-16	74.73	76.15	71.00	74.63	27,077
2021-07-15	82.40	82.40	74.73	74.73	61,926
2021-07-14	82.45	82.45	78.35	81.93	6,376
2021-07-13	83.30	83.30	79.15	82.68	4,210
2021-07-12	82.40	82.78	78.30	82.78	6,339
2021-07-09	83.25	83.25	79.10	82.58	17,690
2021-07-08	84.88	85.45	80.65	83.73	19,410
2021-07-07	85.10	85.10	80.85	84.88	25,170
2021-07-06	85.20	85.20	80.95	84.83	14,558
2021-07-05	83.10	88.00	78.95	86.20	39,318
2021-07-02	78.88	82.30	74.95	80.68	24,735
2021-07-01	77.78	78.05	73.90	78.05	11,149
2021-06-30	78.10	78.10	74.20	77.53	17,682
2021-06-29	74.30	77.78	70.60	77.78	15,407
2021-06-28	70.73	74.20	67.20	74.20	21,444
2021-06-25	70.53	70.53	70.53	70.53	0
2021-06-24	71.10	71.10	67.55	70.53	9,996
2021-06-23	71.88	71.88	68.30	70.15	13,200
2021-06-22	72.20	72.20	68.60	71.53	2,268
2021-06-21	73.93	73.93	70.25	72.40	23,236
2021-06-18	73.68	74.15	70.00	74.15	12,640
2021-06-17	72.58	72.83	68.95	72.83	24,132
2021-06-16	72.10	72.45	68.50	72.45	50,257
2021-06-15	69.88	71.35	66.40	71.35	11,804
2021-06-14	69.78	71.30	66.30	69.93	12,249
2021-06-11	70.35	70.35	66.85	69.53	15,038
2021-06-10	71.00	71.00	67.45	70.45	16,725
2021-06-09	71.88	73.78	68.30	70.83	18,945
2021-06-08	72.10	72.10	68.50	71.93	2,798
2021-06-07	73.35	73.53	69.70	72.10	16,763
2021-06-04	73.73	73.73	70.05	73.30	15,604
2021-06-03	73.68	73.68	70.00	73.10	9,695
2021-06-02	76.15	76.15	72.35	74.30	13,807
2021-06-01	74.83	76.15	71.10	76.15	7,748
2021-05-31	74.10	74.10	74.10	74.10	0
2021-05-28	74.00	74.10	70.30	74.10	17,811
2021-05-27	71.45	74.15	67.90	74.15	23,188
2021-05-26	72.25	72.25	68.65	72.05	15,884
2021-05-25	72.05	72.40	68.45	72.40	6,715
2021-05-24	72.20	72.20	68.60	71.93	7,769
2021-05-21	73.20	73.63	69.55	72.20	11,465
2021-05-20	73.68	73.68	70.00	73.63	13,393
2021-05-19	73.83	73.83	70.15	73.00	16,363
2021-05-18	73.58	74.30	69.90	74.30	9,737
2021-05-17	74.20	74.20	70.50	74.05	8,473
2021-05-14	74.78	74.78	71.05	73.45	35,710
2021-05-13	74.88	74.88	74.88	74.88	0
2021-05-12	74.63	74.63	70.90	74.88	10,838
2021-05-11	75.45	75.48	71.70	74.88	10,849
2021-05-10	76.00	76.00	72.20	75.50	14,404
2021-05-07	76.25	76.50	72.45	76.10	5,179
2021-05-06	77.58	77.98	73.70	77.83	22,330
2021-05-05	74.40	77.90	70.70	77.75	31,301
2021-05-04	76.30	76.45	72.50	74.60	12,296
2021-05-03	76.65	76.65	76.65	76.65	0
2021-04-30	76.68	76.68	72.85	76.65	26,339
2021-04-29	74.35	77.20	70.65	76.65	32,636
2021-04-28	73.58	75.08	69.90	74.43	52,598
2021-04-27	73.58	73.58	69.90	73.33	61,803
2021-04-26	74.10	74.30	70.40	72.85	10,223
2021-04-23	72.63	72.63	69.00	72.15	51,041
2021-04-22	72.73	74.20	69.10	72.53	34,374
2021-04-21	77.30	77.45	71.18	71.73	63,434
2021-04-20	78.53	82.65	74.60	78.13	55,729
2021-04-19	77.68	78.25	73.80	75.83	18,104
2021-04-16	76.05	76.53	72.25	76.53	18,238
2021-04-15	76.45	76.65	72.65	76.13	12,358
2021-04-14	78.58	78.65	74.65	76.65	22,505
2021-04-13	76.88	78.88	73.05	78.55	17,619
2021-04-12	80.10	80.23	75.65	76.20	9,612
2021-04-09	77.68	80.23	73.80	79.95	16,862
2021-04-08	77.83	77.90	73.95	77.58	14,911
2021-04-07	79.30	79.63	75.35	77.95	12,749
2021-04-06	76.73	78.80	72.90	78.55	48,874
2021-04-05	76.10	76.10	76.10	76.10	0
2021-04-02	76.10	76.10	76.10	76.10	0
2021-04-01	76.35	78.10	72.55	76.10	29,262
2021-03-31	76.20	76.55	72.40	76.10	42,715
2021-03-30	74.25	75.53	70.55	75.53	82,638
2021-03-29	70.30	73.53	66.80	73.25	90,966
2021-03-26	65.30	69.98	62.05	69.75	62,483
2021-03-25	63.45	64.60	60.30	64.55	14,955
2021-03-24	65.15	65.15	61.90	63.35	9,541
2021-03-23	63.45	66.45	60.30	64.50	35,565
2021-03-22	61.15	63.75	58.10	63.40	11,343
2021-03-19	60.63	60.90	57.60	60.60	22,090
2021-03-18	61.83	62.03	58.75	60.93	25,665
2021-03-17	60.93	62.48	57.90	61.23	32,491
2021-03-16	59.20	61.65	56.25	61.15	24,598
2021-03-15	57.53	59.53	54.65	59.15	51,280
2021-03-12	56.88	56.88	54.05	56.85	11,161
2021-03-11	56.35	57.05	53.55	56.83	25,896
2021-03-10	54.58	55.75	51.85	55.75	24,163
2021-03-09	53.40	54.65	50.75	54.50	16,023
2021-03-08	53.40	53.65	50.75	53.65	3,550
2021-03-05	53.53	53.53	50.85	53.00	22,688
2021-03-04	54.73	54.78	52.00	54.13	7,992
2021-03-03	54.68	54.80	51.95	54.55	17,275
2021-03-02	54.20	55.33	51.50	54.80	10,380
2021-03-01	52.73	53.70	50.10	53.58	26,097
2021-02-26	52.10	53.10	49.50	52.68	20,100
2021-02-25	53.35	53.35	50.70	52.90	14,703
2021-02-24	52.73	53.93	50.10	53.45	18,337
2021-02-23	53.58	53.58	50.90	52.39	34,901
2021-02-22	54.20	54.50	51.50	53.85	11,762
2021-02-19	52.16	53.75	49.56	53.75	12,682
2021-02-18	52.36	52.36	49.76	51.97	14,291
2021-02-17	52.78	52.78	50.15	52.30	7,412
2021-02-16	53.83	53.83	51.15	52.85	17,743
2021-02-15	52.01	53.38	49.42	53.38	30,911
2021-02-12	51.82	51.82	49.24	51.64	113,939
2021-02-11	50.91	51.22	48.36	51.14	21,642
2021-02-10	51.68	51.68	49.10	50.92	29,602
2021-02-09	52.83	52.83	50.20	51.61	38,134
2021-02-08	53.58	53.58	50.90	53.20	6,429
2021-02-05	53.88	54.13	51.20	53.60	26,489
2021-02-04	54.58	54.93	51.85	54.18	27,745
2021-02-03	54.15	55.20	51.45	54.63	22,773
2021-02-02	54.88	54.88	52.15	53.70	10,351
2021-02-01	57.10	57.10	54.25	54.48	18,396
2021-01-29	57.35	57.35	54.50	55.80	30,397
2021-01-28	58.63	58.65	55.40	57.25	45,475
2021-01-27	58.83	60.78	55.90	58.15	56,753
2021-01-26	55.30	58.28	52.55	58.05	87,288
2021-01-25	55.35	55.53	52.60	53.88	20,418
2021-01-22	54.78	55.13	52.05	54.85	10,098
2021-01-21	52.68	55.35	50.05	55.23	27,170
2021-01-20	52.36	52.83	49.76	52.43	7,037
2021-01-19	53.05	53.15	50.40	51.97	9,065
2021-01-18	50.64	53.13	48.12	53.08	17,579
2021-01-15	50.83	52.12	48.30	50.83	4,591
2021-01-14	51.35	51.37	48.80	51.06	8,545
2021-01-13	50.29	51.19	47.78	51.08	6,987
2021-01-12	49.83	50.15	47.36	50.15	5,541
2021-01-11	50.25	50.31	47.74	49.84	89,480
2021-01-08	50.53	50.81	48.00	50.42	5,255
2021-01-07	50.63	50.72	48.10	49.98	18,032
2021-01-06	50.45	50.45	50.45	50.45	0
2021-01-05	50.25	50.59	47.68	50.45	1,893
2021-01-04	51.43	51.53	48.86	50.45	22,857
2021-01-01	51.39	51.39	51.39	51.39	0
2020-12-31	51.39	51.39	51.39	51.39	0
2020-12-30	51.26	51.60	48.72	51.39	5,928
2020-12-29	50.54	50.91	48.02	50.83	6,779
2020-12-28	50.00	50.00	50.00	50.00	0
2020-12-25	50.00	50.00	50.00	50.00	0
2020-12-24	50.00	50.00	50.00	50.00	0
2020-12-23	49.72	50.01	47.24	50.00	893
2020-12-22	50.25	50.30	47.74	49.27	7,698
2020-12-21	51.54	51.54	48.98	49.92	4,827
2020-12-18	50.96	53.15	48.42	52.12	13,226
2020-12-17	49.31	50.54	46.86	50.41	7,350
2020-12-16	47.64	49.22	45.28	49.11	6,559
2020-12-15	47.38	47.83	45.02	47.82	6,850
2020-12-14	46.88	47.44	44.54	47.44	3,051
2020-12-11	47.07	47.07	44.72	46.79	3,919
2020-12-10	47.24	47.52	44.88	47.32	2,632
2020-12-09	47.07	47.36	44.72	47.36	1,108
2020-12-08	46.75	46.91	44.42	46.91	3,463
2020-12-07	47.36	47.36	45.00	46.94	2,620
2020-12-04	47.34	47.72	44.98	47.47	8,151
2020-12-03	46.82	47.22	44.48	47.13	12,622
2020-12-02	46.98	47.49	44.64	47.19	8,822
2020-12-01	46.94	47.52	44.60	47.13	8,548
2020-11-30	48.15	48.15	45.74	46.93	4,759
2020-11-27	46.94	48.03	44.60	48.03	21,610
2020-11-26	45.64	46.84	43.36	46.68	7,694
2020-11-25	46.06	46.09	43.76	45.74	6,677
2020-11-24	46.23	46.67	43.92	46.21	4,459
2020-11-23	46.37	46.75	44.06	45.77	1,799
2020-11-20	45.17	46.39	42.92	46.39	4,522
2020-11-19	46.04	46.13	43.74	45.69	1,621
2020-11-18	45.81	46.00	43.52	45.84	7,670
2020-11-17	46.88	46.95	44.54	45.85	5,256
2020-11-16	46.77	47.06	44.44	46.90	5,436
2020-11-13	45.87	46.23	43.58	46.23	799
2020-11-12	46.21	46.69	43.90	46.28	5,492
2020-11-11	45.26	46.62	43.00	46.54	5,302
2020-11-10	45.87	45.92	43.58	44.93	3,084
2020-11-09	48.68	48.93	45.56	45.88	21,514
2020-11-06	46.77	47.70	44.44	47.61	9,211
2020-11-05	45.91	47.55	43.62	46.76	13,843
2020-11-04	44.80	45.93	42.56	45.55	3,015
2020-11-03	45.87	45.87	43.58	45.02	5,437
2020-11-02	44.40	46.10	42.18	45.70	9,504
2020-10-30	43.60	44.62	41.42	44.15	3,233
2020-10-29	44.04	44.35	41.24	44.15	2,870
2020-10-28	45.38	45.38	43.12	44.19	3,548
2020-10-27	46.86	47.08	44.52	46.28	5,175
2020-10-26	49.24	49.27	46.48	46.57	4,656
2020-10-23	50.15	50.15	47.64	49.23	2,524
2020-10-22	52.29	52.31	49.68	50.19	17,703
2020-10-21	57.40	57.40	51.23	52.45	33,712
2020-10-20	56.63	56.63	53.80	54.88	17,251
2020-10-16	55.35	55.73	52.60	55.50	10,876
2020-10-15	56.78	56.78	53.95	55.20	3,673
2020-10-14	55.73	57.28	52.95	57.28	6,618
2020-10-13	55.83	55.93	53.05	55.68	9,930
2020-10-12	56.73	56.83	53.90	55.98	3,326
2020-10-09	56.58	57.65	53.75	56.48	1,808
2020-10-08	56.83	56.98	54.00	56.45	16,481
2020-10-07	55.63	56.40	52.85	56.20	8,404
2020-10-06	56.88	56.90	54.05	56.33	70,498
2020-10-05	54.93	57.45	52.20	57.10	7,384
2020-10-02	54.93	54.93	52.20	54.50	6,876
2020-10-01	53.00	55.65	50.35	55.43	17,051
2020-09-30	52.00	52.88	49.40	52.88	28,013
2020-09-29	52.29	52.30	49.68	52.13	24,760
2020-09-28	50.78	52.14	48.26	52.08	6,428
2020-09-25	49.81	50.29	47.06	50.20	21,674
2020-09-24	49.02	49.47	46.58	49.35	1,895
2020-09-23	49.15	49.51	46.70	49.33	4,638
2020-09-22	48.87	50.63	46.44	49.35	12,194
2020-09-21	48.91	49.03	46.46	48.73	12,217
2020-09-18	49.15	49.75	46.70	48.79	57,789
2020-09-17	47.63	48.04	45.26	48.03	5,903
2020-09-16	48.59	49.25	46.18	48.02	5,985
2020-09-15	47.49	48.74	45.12	48.55	28,054
2020-09-14	47.73	47.89	45.36	47.68	8,708
2020-09-11	48.25	48.53	45.84	47.70	11,273
2020-09-10	48.59	48.59	46.18	48.01	7,612
2020-09-09	48.67	48.82	46.24	48.01	16,031
2020-09-08	48.93	48.93	46.50	48.66	6,725
2020-09-07	47.30	48.84	44.94	48.73	15,509
2020-09-04	47.88	47.89	45.50	47.25	14,438
2020-09-03	48.17	49.08	45.78	48.10	24,293
2020-09-02	50.36	50.46	47.86	48.93	12,378
2020-09-01	50.72	50.72	48.18	50.02	25,488
2020-08-28	51.88	51.88	49.30	51.46	26,075
2020-08-27	52.59	52.78	49.98	51.79	4,330
2020-08-26	52.44	52.65	49.82	52.58	10,671
2020-08-25	52.25	53.28	49.64	52.23	9,565
2020-08-24	52.07	53.00	49.48	51.89	5,375
2020-08-21	50.91	52.02	48.36	51.35	8,139
2020-08-20	50.74	50.87	48.22	50.76	3,968
2020-08-19	49.82	51.01	47.34	51.01	18,575
2020-08-18	49.88	50.17	47.40	49.83	6,990
2020-08-17	50.00	51.17	47.50	50.06	9,023
2020-08-14	49.68	49.79	47.20	48.77	11,276
2020-08-13	49.69	49.69	47.22	49.41	7,248
2020-08-12	49.49	49.50	47.02	49.27	18,736
2020-08-11	50.20	50.53	47.70	49.27	9,872
2020-08-10	49.35	50.82	46.90	49.71	9,753
2020-08-07	49.69	49.69	47.22	49.19	3,852
2020-08-06	48.53	49.68	46.10	49.42	9,197
2020-08-05	47.11	48.39	44.76	48.28	11,103
2020-08-04	47.20	47.27	44.84	47.14	5,201
2020-08-03	47.53	47.64	45.16	47.47	14,414
2020-07-31	47.45	47.76	45.08	47.01	2,622
2020-07-30	49.53	49.67	47.06	49.91	3,743
2020-07-29	50.07	50.28	47.58	49.91	4,986
2020-07-28	52.35	52.55	49.74	50.28	31,183
2020-07-27	53.35	53.68	50.70	52.35	17,023
2020-07-24	53.68	53.68	51.00	53.45	5,412
2020-07-23	54.83	55.13	52.10	53.90	8,389
2020-07-22	55.53	56.03	52.75	53.98	25,383
2020-07-21	59.53	59.55	55.45	55.53	7,371
2020-07-20	59.58	60.48	56.60	59.28	4,353
2020-07-17	56.25	59.30	53.45	59.28	19,242
2020-07-16	55.83	58.35	51.95	56.95	45,852
2020-07-15	55.40	56.80	51.58	55.70	100,432
2020-07-14	49.11	51.49	46.66	51.06	17,112
2020-07-13	49.68	50.83	47.20	49.60	15,886
2020-07-10	47.01	48.97	44.66	48.87	30,674
2020-07-09	47.17	48.79	44.82	47.48	3,820
2020-07-08	46.61	47.03	44.28	46.94	10,301
2020-07-07	45.78	46.71	43.50	46.47	18,026
2020-07-06	44.65	45.73	42.42	45.73	38,561
2020-07-03	44.48	44.77	42.26	44.21	21,765
2020-07-02	44.37	44.77	42.16	44.46	22,314
2020-07-01	43.72	44.72	41.54	44.44	12,820
2020-06-30	42.77	43.74	40.64	42.79	44,118
2020-06-29	41.72	42.59	39.64	43.69	9,938
2020-06-26	43.66	44.05	41.48	43.26	7,721
2020-06-25	43.81	44.10	41.62	43.82	8,460
2020-06-24	45.13	45.36	42.88	45.19	9,955
2020-06-23	44.16	45.43	41.96	45.19	25,828
2020-06-22	44.29	44.71	42.08	44.45	3,759
2020-06-19	44.63	44.63	44.63	44.63	0
2020-06-18	45.24	45.50	42.98	44.63	6,249
2020-06-17	45.87	45.87	43.58	45.35	1,387
2020-06-16	45.26	47.05	43.00	45.24	8,305
2020-06-15	45.74	45.74	42.98	45.24	20,510
2020-06-12	45.32	46.16	43.06	45.95	6,629
2020-06-11	47.24	47.77	44.48	47.38	23,782
2020-06-10	50.21	50.66	47.72	49.40	16,636
2020-06-09	52.25	52.25	49.39	50.33	12,098
2020-06-08	51.96	52.35	49.36	51.96	12,228
2020-06-05	53.20	53.23	50.55	51.89	15,149
2020-06-04	52.59	52.60	49.98	52.38	15,513
2020-06-03	51.31	53.13	48.76	51.92	40,041
2020-06-02	50.29	50.57	47.78	50.57	26,292
2020-06-01	48.64	51.23	46.22	49.93	11,453
2020-05-29	47.68	48.09	45.30	47.83	22,415
2020-05-28	47.09	49.06	44.74	47.83	34,704
2020-05-27	46.14	46.14	43.84	45.90	7,261
2020-05-26	45.20	46.07	42.94	45.90	22,815
2020-05-20	45.28	46.04	43.02	45.32	10,784
2020-05-19	46.25	46.29	43.94	45.32	22,006
2020-05-18	45.36	46.46	43.10	45.55	5,816
2020-05-15	46.21	47.45	42.98	44.39	14,292
2020-05-14	47.09	47.14	44.40	45.36	5,838
2020-05-13	49.35	49.84	46.90	47.78	15,762
2020-05-12	46.88	49.31	44.54	49.21	20,522
2020-05-11	45.38	46.57	43.12	46.35	16,574
2020-05-07	43.62	45.04	41.44	44.87	8,096
2020-05-06	42.33	44.34	40.22	43.78	9,511
2020-05-05	41.41	43.12	39.34	42.24	9,683
2020-05-04	41.81	41.81	38.56	40.47	11,512
2020-04-30	43.55	44.64	41.38	42.89	8,301
2020-04-29	42.83	43.39	40.70	42.89	8,886
2020-04-28	40.82	42.69	38.78	40.88	16,719
2020-04-27	41.53	42.49	39.46	40.88	31,549
2020-04-24	41.09	41.78	38.98	40.09	20,006
2020-04-23	39.07	41.84	37.12	40.95	89,453
2020-04-22	35.26	38.89	33.50	34.95	64,621
2020-04-21	36.04	36.04	31.86	34.95	49,707
2020-04-20	32.04	34.49	30.44	34.41	41,109
2020-04-17	31.26	31.48	29.70	31.40	9,200
2020-04-16	28.48	30.03	27.06	29.99	11,427
2020-04-15	29.91	30.20	28.16	28.16	5,527
2020-04-09	27.55	28.31	26.18	26.93	2,665
2020-04-08	26.88	27.45	25.54	26.93	7,404
2020-04-07	26.37	27.55	24.98	25.37	6,320
2020-04-06	25.55	26.01	24.28	24.48	7,015
2020-04-03	23.72	24.22	22.54	23.51	3,988
2020-04-03	23.72	24.76	22.54	24.48	13,815
2020-04-02	24.40	23.51	23.51	23.51	11,395
2020-04-02	24.40	24.40	23.18	23.67	2,594
2020-04-01	23.15	23.67	23.67	23.67	12,029
2020-04-01	23.15	23.70	22.00	23.41	10,458
2020-03-31	23.87	24.44	22.68	23.41	14,833
2020-03-31	23.87	24.44	22.68	23.33	12,049
2020-03-30	21.83	23.33	20.74	23.33	20,477
2020-03-30	21.83	22.96	20.74	21.57	20,294
2020-03-28	21.45	21.57	21.45	21.57	0
2020-03-27	21.45	21.86	20.38	21.37	38,408
2020-03-26	21.05	21.42	20.00	20.98	4,987
2020-03-25	21.45	21.59	20.38	20.87	4,936
2020-03-24	20.63	21.00	19.60	20.09	2,604
2020-03-23	20.43	20.43	19.41	21.11	5,100
2020-03-20	23.05	23.09	21.52	22.26	1,800
2020-03-19	22.27	23.62	21.16	22.15	8,399
2020-03-18	21.60	23.11	20.52	22.01	401
2020-03-17	21.76	22.21	20.68	21.71	1,527
2020-03-16	21.26	21.75	20.20	22.77	984
2020-03-13	22.86	23.89	21.72	22.80	1,416
2020-03-12	24.04	24.04	22.84	25.24	2,347
2020-03-11	24.75	24.92	23.52	24.65	4,787
2020-03-10	24.40	24.83	23.18	24.21	14,067
2020-03-09	24.25	24.65	23.04	25.52	27,134
2020-03-06	25.41	25.70	24.14	25.52	9,297
2020-03-05	26.65	26.65	25.32	26.32	2,191
2020-03-04	26.67	26.68	25.34	26.69	2,674
2020-03-03	26.82	27.02	25.48	26.34	9,315
2020-03-02	26.63	26.81	25.30	26.20	14,537
2020-02-28	25.76	26.19	24.48	26.28	7,115
2020-02-27	26.92	26.92	25.58	27.24	7,712
2020-02-26	27.09	27.35	25.74	27.32	26,389
2020-02-25	28.04	28.10	26.64	27.89	5,694
2020-02-24	29.01	29.01	27.56	29.30	14,428
2020-02-21	29.51	29.56	28.04	29.30	15,390
2020-02-20	29.38	29.93	27.92	29.39	9,327
2020-02-19	29.32	29.58	27.86	29.34	7,257
2020-02-18	29.28	29.31	27.82	29.25	3,496
2020-02-17	28.92	29.59	27.48	29.50	13,688
2020-02-14	29.28	29.36	27.82	29.02	3,363
2020-02-13	29.24	29.32	27.78	29.20	3,570
2020-02-12	28.84	29.05	27.40	29.01	5,599
2020-02-11	28.42	28.54	27.00	28.54	9,956
2020-02-10	28.46	28.47	27.04	28.29	5,406
2020-02-07	28.63	28.68	27.20	28.51	1,820
2020-02-06	28.65	28.79	27.22	28.56	13,876
2020-02-05	28.48	28.65	27.06	28.50	4,819
2020-02-04	28.06	28.34	26.66	28.34	20,114
2020-02-03	28.92	28.93	27.48	27.94	10,247
2020-01-31	28.75	28.78	27.32	28.71	7,002
2020-01-30	29.28	29.28	27.46	28.71	5,367
2020-01-29	29.72	29.72	28.24	29.33	11,927
2020-01-28	29.53	29.69	28.06	29.46	45,484
2020-01-27	28.69	28.69	27.26	28.38	9,033
2020-01-24	28.90	28.91	27.46	28.77	15,993
2020-01-23	29.20	29.20	27.74	28.86	13,626
2020-01-22	29.72	29.72	28.24	28.94	19,679
2020-01-21	29.87	29.87	28.38	29.61	6,540
2020-01-20	29.62	29.90	28.14	29.90	7,426
2020-01-17	30.04	30.18	28.54	29.32	12,158
2020-01-16	28.84	29.79	27.40	29.73	17,793
2020-01-15	29.11	29.11	27.66	28.74	18,683
2020-01-14	27.60	27.60	26.22	27.31	3,495
2020-01-13	27.30	28.42	25.94	27.46	48,839
2020-01-10	26.54	26.54	25.22	26.47	3,706
2020-01-09	26.42	26.47	25.10	26.47	1,573
2020-01-08	26.48	26.48	25.16	26.36	5,858
2020-01-07	26.42	26.57	25.10	26.46	1,161
2020-01-06	26.15	26.15	26.15	26.15	0
2020-01-03	27.01	27.01	25.66	26.15	6,547
2020-01-02	26.67	27.21	25.34	26.98	12,091
2019-12-31	26.52	26.52	26.52	26.52	0
2019-12-30	27.09	27.10	25.74	26.52	11,389
2019-12-27	26.44	27.15	25.12	26.99	32,190
2019-12-24	26.14	26.14	26.14	26.14	0
2019-12-23	26.04	26.57	24.74	26.14	19,388
2019-12-20	25.97	25.99	24.68	25.99	9,317
2019-12-19	26.10	26.70	24.80	26.05	2,116
2019-12-18	25.76	25.96	24.48	25.91	9,157
2019-12-17	26.08	26.14	24.78	25.90	4,219
2019-12-16	26.06	26.22	24.76	26.08	6,190
2019-12-13	26.25	26.41	24.94	25.83	25,651
2019-12-12	25.24	26.03	23.98	25.90	15,440
2019-12-11	25.01	25.04	23.76	25.04	5,211
2019-12-10	24.90	24.99	23.66	24.99	2,692
2019-12-09	25.41	25.58	24.14	24.83	21,661
2019-12-06	24.82	24.87	23.58	24.76	7,740
2019-12-05	25.28	25.30	24.02	25.09	2,963
2019-12-04	25.05	25.12	23.80	25.09	2,126
2019-12-03	25.05	25.11	23.80	24.97	46,363
2019-12-02	25.03	25.24	23.78	24.94	4,078
2019-11-29	25.26	25.33	24.00	25.15	4,401
2019-11-28	25.72	25.83	24.44	25.25	25,115
2019-11-27	25.74	26.42	24.46	25.76	15,407
2019-11-26	25.64	25.70	24.36	25.66	17,473
2019-11-25	25.93	25.97	24.64	25.72	755
2019-11-22	25.81	26.30	24.52	25.69	3,951
2019-11-21	25.95	26.05	24.66	25.96	30,618
2019-11-20	26.63	26.64	25.30	26.12	37,322
2019-11-19	26.75	26.82	25.42	26.62	10,762
2019-11-18	26.94	26.99	25.60	26.79	10,040
2019-11-15	27.05	27.13	25.70	26.94	13,986
2019-11-14	26.94	27.04	25.60	26.99	6,561
2019-11-13	26.54	27.08	25.22	27.08	20,606
2019-11-12	26.42	26.52	25.10	26.47	5,521
2019-11-11	26.44	26.45	25.12	26.39	6,501
2019-11-08	27.07	27.07	25.72	26.37	9,287
2019-11-07	26.88	27.18	25.54	26.96	12,072
2019-11-06	26.86	26.90	25.52	26.78	48
2019-11-05	26.84	26.97	25.50	26.88	4,754
2019-11-04	27.41	27.41	26.04	26.76	59,364
2019-11-01	27.38	28.00	26.02	28.00	8,420
2019-10-31	26.56	27.43	25.24	26.94	3,204
2019-10-30	26.86	26.88	25.52	26.44	3,654
2019-10-29	27.15	27.15	25.80	26.94	500
2019-10-28	26.73	26.94	25.40	26.94	5,780
2019-10-25	26.37	27.02	25.06	26.78	29,931
2019-10-24	27.05	27.05	25.50	26.26	3,903
2019-10-23	27.81	27.81	26.42	27.05	2,364
2019-10-22	29.26	29.26	27.27	27.57	5,930
2019-10-21	31.83	32.06	29.19	29.24	17,025
2019-10-18	30.21	30.22	28.70	29.44	11,326
2019-10-17	30.33	30.54	28.82	30.39	1,000
2019-10-16	30.00	30.28	28.50	30.26	6,268
2019-10-15	29.81	30.12	28.32	30.01	1,834
2019-10-14	29.93	30.11	28.44	30.01	4,393
2019-10-11	29.89	30.15	28.40	30.04	2,234
2019-10-10	29.64	29.88	28.16	29.83	3,579
2019-10-09	28.90	29.55	27.46	29.50	360
2019-10-08	28.75	28.88	27.32	28.88	10,553
2019-10-07	28.71	28.76	27.28	28.71	1,168
2019-10-04	28.90	28.97	27.46	28.88	1,398
2019-10-03	28.90	28.97	27.46	28.84	1,804
2019-10-02	28.88	28.91	27.44	28.86	502,525
2019-10-01	29.26	29.49	27.80	29.14	0
2019-09-30	29.64	29.68	28.16	29.33	800
2019-09-27	28.71	29.39	27.28	29.39	557
2019-09-26	28.90	28.91	27.46	28.79	88
2019-09-25	29.34	29.34	27.62	28.75	1,057
2019-09-24	29.89	29.89	28.40	29.10	942
2019-09-23	30.84	30.84	29.30	29.79	1,602
2019-09-20	30.14	30.97	28.64	30.75	1,781
2019-09-19	30.77	30.77	29.24	30.46	2,656
2019-09-18	30.40	30.58	28.88	30.44	1,667
2019-09-17	30.90	30.90	29.36	30.23	3,882
2019-09-16	31.28	31.48	29.72	31.19	1,672
2019-09-13	30.90	31.72	29.36	31.53	25,656
2019-09-12	31.62	32.02	29.64	31.06	1,241
2019-09-11	32.21	32.28	30.60	31.56	1,719
2019-09-10	31.41	32.24	29.84	31.52	1,221
2019-09-09	30.42	31.39	28.90	31.20	1,809
2019-09-06	30.04	30.36	28.54	30.26	106
2019-09-05	30.33	30.64	28.82	29.99	276
2019-09-04	29.74	30.40	28.26	30.32	2,374
2019-09-03	30.16	30.16	28.08	29.50	3,625
2019-09-02	30.40	30.56	28.88	30.16	2,413
2019-08-30	29.68	30.60	28.20	30.27	3,326
2019-08-29	29.57	29.89	28.10	29.63	8,765
2019-08-28	30.40	30.40	28.08	29.63	2,618
2019-08-27	30.23	30.98	28.72	30.23	1,001
2019-08-23	30.42	30.63	28.90	30.25	0
2019-08-22	30.31	30.32	28.80	30.25	0
2019-08-21	30.40	30.49	28.88	30.34	47
2019-08-20	30.75	30.80	29.22	30.14	0
2019-08-19	30.58	30.86	29.06	30.74	525
2019-08-16	29.93	30.27	28.44	30.20	540
2019-08-15	30.31	30.33	28.26	29.70	1,033
2019-08-14	31.47	31.47	29.64	30.40	0
2019-08-13	31.66	31.66	29.84	31.31	510
2019-08-12	32.42	32.42	30.80	31.68	495
2019-08-09	32.42	32.56	30.80	32.48	497
2019-08-08	32.40	32.63	30.78	32.63	495
2019-08-07	32.23	32.40	30.62	32.28	0
2019-08-06	32.35	32.43	30.74	32.25	0
2019-08-05	32.84	32.84	31.20	32.39	0
2019-08-02	32.86	33.00	31.22	32.78	0
2019-08-01	33.20	33.30	31.54	33.09	1,087
2019-07-31	33.66	33.71	31.98	33.41	37
2019-07-30	32.90	33.63	31.26	33.55	0
2019-07-29	32.94	33.41	31.30	32.79	69
2019-07-26	33.34	33.34	31.68	33.03	0
2019-07-25	33.85	33.94	32.16	33.05	0
2019-07-24	33.41	33.75	31.74	33.70	200
2019-07-23	33.76	33.76	32.08	33.23	470
2019-07-22	32.80	33.62	31.16	33.47	852
2019-07-19	33.09	33.09	31.44	32.75	0
2019-07-18	33.41	33.41	31.74	32.82	513
2019-07-17	33.74	33.90	32.06	33.65	470
2019-07-16	35.76	35.76	33.61	33.61	3,982
2019-07-15	39.55	39.55	35.54	35.56	2,752
2019-07-12	40.23	41.66	38.22	41.33	392
2019-07-11	39.66	40.94	37.68	40.94	0
2019-07-10	39.83	40.37	37.84	40.20	402
2019-07-09	40.10	40.10	37.98	39.58	763
2019-07-08	37.62	37.62	30.53	30.53	470

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

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

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