Anglo Asian Share History

Anglo Asian Share Price history. The following table shows end-of-day data AAZ historical share prices for Anglo Asian, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	63.50	69.50	67.00	67.00	271,461
2024-05-02	63.50	63.60	63.60	63.60	27,232
2024-05-01	62.00	62.50	62.00	62.50	24,779
2024-04-30	64.00	64.00	62.00	62.50	95,814
2024-04-29	63.00	64.20	64.00	64.00	98,548
2024-04-26	61.50	63.00	61.50	63.00	43,986
2024-04-25	64.50	64.50	61.50	61.50	93,081
2024-04-24	64.50	64.60	64.50	64.60	30,501
2024-04-23	65.00	65.00	64.00	65.00	64,873
2024-04-22	68.50	68.50	64.50	65.00	233,293
2024-04-19	68.50	70.50	68.50	68.50	219,881
2024-04-18	62.20	68.50	62.20	68.50	274,545
2024-04-17	60.50	64.00	57.50	63.50	276,132
2024-04-16	63.00	63.50	63.00	63.50	40,501
2024-04-15	64.00	64.50	63.00	63.00	163,051
2024-04-12	61.50	67.50	60.50	64.50	377,541
2024-04-11	60.50	60.50	60.00	60.00	24,268
2024-04-10	60.50	60.50	60.50	60.50	31,363
2024-04-09	62.50	62.50	61.00	61.00	165,465
2024-04-08	59.00	62.50	59.00	62.50	522,270
2024-04-05	57.50	60.00	60.00	60.00	101,545
2024-04-04	61.00	61.00	57.50	57.50	85,862
2024-04-03	56.00	60.00	60.00	60.00	199,062
2024-04-02	58.00	58.00	55.50	56.00	234,024
2024-04-01	59.00	59.00	59.00	59.00	0
2024-03-29	59.00	59.00	59.00	59.00	0
2024-03-28	57.00	59.40	59.00	59.00	171,210
2024-03-27	56.50	57.00	55.00	57.00	114,988
2024-03-26	55.00	58.00	58.00	58.00	94,647
2024-03-25	58.00	58.00	54.50	55.00	122,804
2024-03-22	58.50	60.00	60.00	60.00	108,139
2024-03-21	56.50	58.50	56.50	58.50	120,057
2024-03-20	55.50	55.50	55.50	55.50	37,112
2024-03-19	55.50	55.00	55.00	55.00	22,089
2024-03-18	55.00	55.50	55.00	55.50	85,432
2024-03-15	54.00	55.00	54.00	55.00	66,471
2024-03-14	55.00	56.00	56.00	56.00	120,140
2024-03-13	55.50	55.50	54.00	54.00	49,628
2024-03-12	56.00	56.00	55.50	55.50	45,860
2024-03-11	56.00	56.00	56.00	56.00	57,059
2024-03-08	56.50	55.00	55.00	55.00	36,752
2024-03-07	56.00	56.50	56.00	56.50	152,745
2024-03-06	58.50	56.00	56.00	56.00	382,098
2024-03-05	57.00	59.00	59.00	59.00	202,674
2024-03-04	59.50	57.50	57.00	57.00	152,987
2024-03-01	55.00	61.50	55.00	59.50	307,402
2024-02-29	55.50	55.00	55.00	55.00	88,726
2024-02-28	55.50	55.50	55.50	55.50	44,132
2024-02-27	57.00	57.00	55.50	55.50	90,920
2024-02-26	57.50	60.00	55.00	60.00	120,447
2024-02-23	57.00	58.50	55.50	57.00	137,866
2024-02-22	58.50	58.50	55.00	55.00	83,160
2024-02-21	58.50	58.50	58.50	58.50	18,177
2024-02-20	60.50	61.00	57.50	58.50	30,833
2024-02-19	58.00	58.00	56.50	58.00	119,378
2024-02-16	58.00	58.00	56.50	58.00	120,810
2024-02-15	58.00	58.00	58.00	58.00	26,536
2024-02-14	60.50	60.50	57.50	58.00	284,882
2024-02-13	60.00	60.50	60.00	60.50	17,599
2024-02-12	61.00	61.00	60.00	60.00	51,409
2024-02-09	62.00	61.50	60.00	61.00	112,071
2024-02-08	61.00	63.50	61.00	62.00	79,910
2024-02-07	59.50	61.00	59.50	61.00	53,745
2024-02-06	59.50	59.50	59.50	59.50	60,569
2024-02-05	62.50	62.50	56.00	59.50	466,934
2024-02-02	64.00	64.00	61.50	62.50	198,367
2024-02-01	59.50	64.00	59.50	64.00	310,804
2024-01-31	61.50	60.00	60.00	60.00	574,298
2024-01-30	61.00	61.50	61.00	61.50	105,432
2024-01-29	61.00	63.00	61.00	61.00	76,494
2024-01-26	59.00	61.50	58.00	60.50	302,303
2024-01-25	59.00	62.50	58.00	59.00	532,590
2024-01-24	51.50	56.00	51.50	55.00	292,080
2024-01-23	51.50	51.50	51.50	51.50	41,047
2024-01-22	53.50	53.50	51.50	51.50	104,274
2024-01-19	56.50	56.50	53.50	53.50	141,481
2024-01-18	57.00	57.00	55.50	57.00	88,107
2024-01-17	56.00	60.00	55.00	60.00	41,829
2024-01-16	56.00	56.00	55.50	56.00	58,278
2024-01-15	50.50	56.00	49.00	56.00	164,170
2024-01-12	54.50	55.00	54.00	55.00	81,486
2024-01-11	54.50	54.50	54.50	54.50	110,513
2024-01-10	55.00	55.00	54.50	54.50	66,237
2024-01-09	56.00	55.00	55.00	55.00	144,507
2024-01-08	55.00	56.00	55.00	56.00	69,686
2024-01-05	57.00	55.00	55.00	55.00	281,006
2024-01-04	58.00	57.50	55.00	57.00	469,257
2024-01-03	60.00	60.20	60.20	60.20	54,841
2024-01-02	58.00	60.00	58.00	60.00	29,925
2024-01-01	58.00	58.00	58.00	58.00	0
2023-12-29	59.50	59.50	57.50	58.00	84,903
2023-12-28	58.00	65.00	59.50	65.00	240,031
2023-12-27	58.00	58.00	58.00	58.00	42,184
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	57.00	60.00	60.00	60.00	73,960
2023-12-21	56.00	56.80	55.00	56.80	80,353
2023-12-20	59.00	55.60	55.60	55.60	263,667
2023-12-19	57.00	59.00	56.50	59.00	174,448
2023-12-18	59.50	58.00	57.00	58.00	106,535
2023-12-15	58.50	60.00	58.50	59.50	104,158
2023-12-14	58.00	58.00	58.00	58.00	202,999
2023-12-13	58.00	58.00	57.50	57.50	39,753
2023-12-12	65.00	65.00	55.50	58.00	737,107
2023-12-11	72.00	72.00	63.50	64.00	278,301
2023-12-08	70.00	72.00	72.00	72.00	224,134
2023-12-07	70.50	70.50	69.00	70.00	25,125
2023-12-06	72.50	72.50	70.50	70.50	21,020
2023-12-05	72.50	74.00	74.00	74.00	131,322
2023-12-04	72.00	72.50	71.50	72.50	177,023
2023-12-01	76.00	72.00	72.00	72.00	179,355
2023-11-30	82.00	82.00	76.00	76.00	311,307
2023-11-29	78.00	80.00	78.00	80.00	58,415
2023-11-28	75.00	78.00	75.00	78.00	33,740
2023-11-27	73.50	75.00	73.50	75.00	38,843
2023-11-24	73.50	72.20	72.20	72.20	44,706
2023-11-23	74.50	74.50	73.50	73.50	22,186
2023-11-22	75.00	74.50	70.20	74.50	67,344
2023-11-21	72.50	75.00	72.50	75.00	41,907
2023-11-20	75.00	76.00	72.50	72.50	45,810
2023-11-17	73.00	78.50	74.00	75.00	199,786
2023-11-16	69.50	72.00	69.00	72.00	64,314
2023-11-15	70.00	69.00	68.00	69.00	217,633
2023-11-14	60.50	70.00	60.00	70.00	482,087
2023-11-13	64.50	61.40	60.50	61.40	208,248
2023-11-10	61.50	66.00	61.50	64.50	291,253
2023-11-09	65.50	60.80	60.80	60.80	244,695
2023-11-08	69.00	69.60	65.50	65.50	309,961
2023-11-07	54.50	70.00	66.50	68.00	1,130,506
2023-11-06	43.50	50.00	43.50	50.00	307,050
2023-11-03	44.50	44.50	44.50	44.50	114,778
2023-11-02	44.00	46.00	44.00	44.50	94,418
2023-11-01	43.50	45.00	44.00	44.00	46,560
2023-10-31	42.50	44.50	41.90	44.50	86,569
2023-10-30	42.00	42.50	42.00	43.00	54,983
2023-10-27	42.00	43.00	43.00	43.00	15,954
2023-10-26	42.50	42.50	42.00	42.00	63,263
2023-10-25	42.50	43.00	43.00	43.00	18,197
2023-10-24	44.50	44.00	44.00	44.00	43,519
2023-10-23	44.00	44.20	44.20	44.20	47,571
2023-10-20	46.50	44.00	43.50	44.00	320,719
2023-10-19	47.50	48.00	46.50	47.50	46,448
2023-10-18	48.00	48.00	46.00	47.50	44,526
2023-10-17	48.00	48.00	48.00	48.00	32,220
2023-10-16	51.50	49.50	48.00	48.00	111,356
2023-10-13	53.00	53.00	51.50	51.50	45,645
2023-10-12	53.00	53.00	53.00	53.00	80,099
2023-10-11	52.00	53.00	52.00	53.00	67,242
2023-10-10	50.00	54.00	54.00	54.00	43,861
2023-10-09	49.50	50.00	48.50	50.00	110,216
2023-10-06	54.40	54.40	49.50	50.00	92,136
2023-10-05	58.50	54.00	48.00	50.50	627,417
2023-10-04	57.00	58.50	57.00	58.50	60,436
2023-10-03	61.00	61.00	55.00	57.00	187,428
2023-10-02	61.00	61.00	59.00	61.00	216,048
2023-09-29	61.00	62.60	61.00	61.00	132,424
2023-09-28	55.50	63.50	61.00	61.00	814,379
2023-09-27	53.50	59.00	56.00	56.00	1,155,647
2023-09-26	60.00	60.00	36.50	52.00	5,386,551
2023-09-25	66.50	66.50	64.50	64.50	81,596
2023-09-22	68.00	68.00	66.50	66.50	54,275
2023-09-21	68.50	68.50	67.00	68.00	127,971
2023-09-20	70.50	70.50	65.00	68.50	239,066
2023-09-19	69.00	69.00	69.00	69.00	101,860
2023-09-18	69.00	71.00	68.50	69.00	96,542
2023-09-15	66.50	69.00	63.50	69.00	304,096
2023-09-14	61.00	65.00	65.00	65.00	339,482
2023-09-13	57.00	61.00	56.00	61.00	134,908
2023-09-12	48.50	57.00	57.00	57.00	481,062
2023-09-11	55.50	55.50	50.50	50.50	294,009
2023-09-08	57.00	57.00	56.00	56.00	127,814
2023-09-07	57.50	57.50	57.00	57.00	45,180
2023-09-06	57.00	57.50	57.00	57.50	91,796
2023-09-05	60.00	59.00	56.50	57.00	118,690
2023-09-04	60.00	60.00	57.40	57.40	20,291
2023-09-01	60.00	60.00	60.00	60.00	38,630
2023-08-31	59.50	61.00	61.00	61.00	44,825
2023-08-30	56.50	59.50	56.50	59.50	70,255
2023-08-29	58.50	58.50	56.50	56.50	101,022
2023-08-28	59.00	59.00	59.00	59.00	0
2023-08-25	59.00	59.00	59.00	59.00	48,527
2023-08-24	59.00	59.00	59.00	59.00	18,215
2023-08-23	59.00	60.00	59.00	59.00	76,080
2023-08-22	62.00	62.00	59.00	59.00	48,547
2023-08-21	62.50	62.50	59.50	59.50	73,353
2023-08-18	66.00	67.00	62.50	62.50	181,956
2023-08-17	67.00	67.00	66.00	66.00	41,616
2023-08-16	67.00	67.00	67.00	67.00	32,874
2023-08-15	67.00	67.00	66.00	67.00	121,757
2023-08-14	71.00	71.00	66.00	66.00	156,258
2023-08-11	68.50	71.40	71.40	71.40	102,623
2023-08-10	67.50	68.50	67.50	68.50	32,105
2023-08-09	69.00	72.00	67.50	72.00	65,441
2023-08-08	69.50	72.00	72.00	72.00	50,234
2023-08-07	69.50	69.50	69.50	69.50	4,384
2023-08-04	70.00	72.00	69.50	72.00	144,592
2023-08-03	69.00	70.00	69.00	70.00	81,886
2023-08-02	74.50	72.00	67.00	72.00	186,016
2023-08-01	74.50	74.50	74.50	74.50	44,829
2023-07-31	74.00	74.60	73.00	74.60	104,044
2023-07-28	71.00	74.00	71.00	74.00	162,124
2023-07-27	67.50	71.00	67.50	71.00	231,888
2023-07-26	67.00	67.50	67.00	67.50	61,069
2023-07-25	67.50	67.00	67.00	67.00	89,373
2023-07-24	67.00	71.00	67.00	67.50	227,379
2023-07-21	62.00	66.50	62.00	66.50	255,449
2023-07-20	64.50	64.50	61.50	62.00	243,713
2023-07-19	69.50	65.60	65.00	65.00	867,549
2023-07-18	74.00	70.50	67.00	69.50	649,027
2023-07-17	76.00	73.60	73.00	73.60	513,927
2023-07-14	83.50	79.00	79.00	79.00	394,025
2023-07-13	86.00	83.50	81.50	83.50	488,293
2023-07-12	87.50	87.00	87.00	87.00	68,883
2023-07-11	88.00	88.00	86.50	87.50	75,911
2023-07-10	90.00	92.00	88.00	88.00	49,891
2023-07-07	90.00	92.00	90.00	92.00	13,178
2023-07-06	91.50	91.50	90.00	90.00	30,591
2023-07-05	93.50	91.50	91.00	91.50	91,545
2023-07-04	93.50	93.50	93.50	93.50	34,204
2023-07-03	95.00	96.80	93.50	93.50	61,488
2023-06-30	97.50	97.50	95.00	95.00	75,998
2023-06-29	97.50	97.50	97.50	97.50	25,457
2023-06-28	97.00	97.00	97.00	97.00	49,848
2023-06-27	96.00	97.00	96.00	97.00	29,402
2023-06-26	96.00	96.00	96.00	96.00	16,453
2023-06-23	96.00	96.00	96.00	96.00	31,031
2023-06-22	97.50	97.50	96.00	96.00	66,883
2023-06-21	96.50	97.50	96.50	97.50	35,279
2023-06-20	96.50	96.50	96.50	96.50	46,652
2023-06-19	102.00	102.00	96.50	96.50	80,983
2023-06-16	100.50	103.00	103.00	103.00	45,252
2023-06-15	100.50	100.50	100.50	100.50	19,520
2023-06-14	100.50	100.50	100.50	100.50	12,906
2023-06-13	98.50	100.50	98.50	100.50	27,795
2023-06-12	101.00	101.00	98.50	98.50	11,925
2023-06-09	100.00	102.00	102.00	102.00	56,144
2023-06-08	99.50	99.50	98.50	98.50	60,125
2023-06-07	101.50	101.50	99.00	99.50	47,710
2023-06-06	98.50	103.00	103.00	103.00	100,337
2023-06-05	98.50	98.50	98.50	98.50	28,281
2023-06-02	99.50	100.00	100.00	100.00	155,216
2023-06-01	105.00	105.50	99.00	99.50	223,163
2023-05-31	103.50	105.00	103.50	105.00	42,036
2023-05-30	106.00	105.50	105.50	105.50	121,652
2023-05-29	106.00	106.00	106.00	106.00	0
2023-05-26	105.50	106.00	105.50	106.00	55,090
2023-05-25	107.00	107.00	105.50	105.50	26,407
2023-05-24	108.50	110.00	109.00	109.00	107,425
2023-05-23	107.50	110.00	110.00	110.00	28,854
2023-05-22	107.50	110.00	110.00	110.00	6,838
2023-05-19	107.50	107.50	107.50	107.50	19,027
2023-05-18	107.50	107.50	107.50	107.50	26,961
2023-05-17	112.50	112.50	107.50	107.50	89,408
2023-05-16	115.00	115.00	110.50	112.50	108,780
2023-05-15	115.50	116.00	114.00	114.50	161,435
2023-05-12	108.00	114.00	114.00	114.00	465,642
2023-05-11	106.00	111.50	108.00	108.00	417,258
2023-05-10	106.00	106.00	104.00	106.00	52,660
2023-05-09	106.50	110.00	110.00	110.00	88,053
2023-05-08	106.50	106.50	106.50	106.50	0
2023-05-05	102.50	106.50	102.50	106.50	24,229
2023-05-04	102.50	105.00	105.00	105.00	35,494
2023-05-03	105.50	105.00	105.00	105.00	96,610
2023-05-02	105.50	110.00	110.00	110.00	23,698
2023-05-01	110.00	110.00	110.00	110.00	0
2023-04-28	105.50	110.00	110.00	110.00	25,109
2023-04-27	105.50	110.00	110.00	110.00	20,988
2023-04-26	105.50	110.00	110.00	110.00	35,031
2023-04-25	105.50	105.50	105.50	105.50	7,368
2023-04-24	106.50	106.50	101.50	105.50	116,925
2023-04-21	106.50	106.50	106.50	106.50	30,127
2023-04-20	106.50	106.50	106.50	106.50	45,542
2023-04-19	106.50	106.50	106.50	106.50	19,598
2023-04-18	106.50	106.50	106.50	106.50	16,672
2023-04-17	112.00	107.50	105.00	105.00	309,599
2023-04-14	111.00	113.00	113.00	113.00	168,624
2023-04-13	110.00	111.00	109.00	111.00	235,773
2023-04-12	116.50	116.50	106.00	110.00	380,609
2023-04-11	119.00	119.00	116.00	119.00	186,759
2023-04-10	116.00	116.00	116.00	116.00	0
2023-04-07	116.00	116.00	116.00	116.00	0
2023-04-06	115.50	116.00	116.00	116.00	240,456
2023-04-05	115.50	118.00	118.00	118.00	226,168
2023-04-04	113.50	118.00	118.00	118.00	157,216
2023-04-03	118.50	122.50	112.50	113.50	230,975
2023-03-31	119.50	121.00	118.50	118.50	136,161
2023-03-30	117.50	121.00	117.50	119.50	197,677
2023-03-29	122.00	122.50	113.50	116.00	300,108
2023-03-28	118.00	121.00	120.00	121.00	245,843
2023-03-27	120.00	122.00	117.50	120.00	336,859
2023-03-24	112.50	116.50	112.50	114.50	170,637
2023-03-23	117.00	114.00	114.00	114.00	132,138
2023-03-22	112.00	117.50	112.00	115.50	223,362
2023-03-21	105.50	114.50	105.50	112.00	343,224
2023-03-20	103.50	106.00	103.50	105.50	78,179
2023-03-17	103.50	103.50	103.50	103.50	28,837
2023-03-16	102.50	107.00	107.00	107.00	55,354
2023-03-15	100.00	100.00	99.50	100.00	34,897
2023-03-14	99.50	101.50	99.50	100.00	26,759
2023-03-13	101.50	104.75	98.50	99.50	209,321
2023-03-10	103.50	100.00	100.00	100.00	149,730
2023-03-09	105.00	107.00	103.50	103.50	192,453
2023-03-08	100.00	107.50	100.00	106.00	181,190
2023-03-07	102.00	102.00	100.00	100.00	80,381
2023-03-06	100.00	105.00	105.00	105.00	114,600
2023-03-03	99.00	101.00	98.50	100.00	51,795
2023-03-02	94.50	99.50	94.50	99.50	64,251
2023-03-01	94.00	97.00	94.00	94.50	118,013
2023-02-28	90.00	95.50	90.00	94.00	149,853
2023-02-27	93.00	91.80	88.00	90.00	304,331
2023-02-24	93.00	93.00	93.00	93.00	40,159
2023-02-23	98.50	95.00	93.00	93.00	195,414
2023-02-22	97.50	97.50	97.50	97.50	38,117
2023-02-21	95.50	98.50	95.50	98.50	100,738
2023-02-20	95.50	95.50	95.50	95.50	62,654
2023-02-17	96.00	96.00	96.00	96.00	17,965
2023-02-16	97.50	100.00	100.00	100.00	30,472
2023-02-15	95.50	97.50	95.50	97.50	44,867
2023-02-14	95.50	95.50	95.50	95.50	19,728
2023-02-13	95.50	95.50	95.50	95.50	45,568
2023-02-10	94.50	95.50	94.50	95.50	107,020
2023-02-09	94.50	94.40	93.50	94.40	62,829
2023-02-08	95.00	95.00	94.50	94.50	47,156
2023-02-07	93.50	95.50	94.00	95.00	284,731
2023-02-06	100.50	93.00	93.00	93.00	295,802
2023-02-03	102.00	102.00	100.50	100.50	90,228
2023-02-02	99.50	102.00	99.50	102.00	297,549
2023-02-01	101.00	101.00	98.50	99.50	182,528
2023-01-31	106.00	106.00	98.50	101.00	345,972
2023-01-30	111.50	108.00	103.50	105.00	545,278
2023-01-27	112.00	112.50	111.50	111.50	112,538
2023-01-26	113.50	118.00	112.00	112.00	161,394
2023-01-25	114.00	114.00	114.00	114.00	182,536
2023-01-24	111.50	118.00	111.50	118.00	471,446
2023-01-23	109.50	109.50	107.50	109.00	83,660
2023-01-20	104.00	111.00	105.00	109.50	111,759
2023-01-19	106.50	106.00	106.00	106.00	15,768
2023-01-18	104.00	107.50	102.50	106.50	197,497
2023-01-17	104.00	106.00	106.00	106.00	74,003
2023-01-16	105.00	108.50	108.50	108.50	141,285
2023-01-13	102.00	102.00	101.00	101.00	46,873
2023-01-12	102.00	102.00	102.00	102.00	10,743
2023-01-11	98.50	103.50	98.50	102.00	79,833
2023-01-10	106.50	105.00	98.50	103.50	136,977
2023-01-09	103.50	110.00	110.00	110.00	46,508
2023-01-06	100.50	104.50	100.50	103.50	108,100
2023-01-05	103.00	103.00	100.50	100.50	89,025
2023-01-04	96.00	103.50	100.00	103.00	205,272
2023-01-03	97.50	97.50	96.00	96.00	53,980
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	95.50	97.50	95.50	97.50	28,108
2022-12-29	93.00	97.00	93.00	95.50	92,977
2022-12-28	93.00	93.00	93.00	93.00	81,271
2022-12-27	93.00	93.00	93.00	93.00	0
2022-12-26	93.00	93.00	93.00	93.00	0
2022-12-23	93.00	93.00	93.00	93.00	11,250
2022-12-22	95.00	95.00	93.00	93.00	72,373
2022-12-21	92.00	97.50	92.00	95.00	240,802
2022-12-20	85.50	92.00	85.50	92.00	152,721
2022-12-19	83.00	85.50	83.00	85.50	78,576
2022-12-16	84.50	84.50	84.50	84.50	78,077
2022-12-15	84.50	84.50	84.50	84.50	6,124
2022-12-14	87.50	87.50	84.50	84.50	24,430
2022-12-13	84.50	87.50	84.50	87.50	80,832
2022-12-12	87.50	85.00	84.50	84.50	14,198
2022-12-09	87.50	87.50	87.50	87.50	74,106
2022-12-08	86.00	90.00	90.00	90.00	181,166
2022-12-07	84.50	87.00	83.50	87.00	48,627
2022-12-06	87.50	87.50	84.50	84.50	68,313
2022-12-05	84.50	87.50	84.50	87.50	156,192
2022-12-02	83.50	84.50	83.50	84.50	62,690
2022-12-01	81.50	83.50	81.50	83.50	201,547
2022-11-30	82.50	81.00	81.00	81.00	40,391
2022-11-29	82.50	82.50	82.50	82.50	43,697
2022-11-28	82.50	82.50	82.50	82.50	17,946
2022-11-25	82.50	80.00	80.00	80.00	24,058
2022-11-24	83.00	83.00	82.50	82.50	24,464
2022-11-23	86.00	86.00	78.50	83.00	179,291
2022-11-22	87.00	87.50	86.00	86.00	78,401
2022-11-21	89.00	89.00	84.00	84.00	68,589
2022-11-18	92.00	92.00	89.00	89.00	96,616
2022-11-17	93.00	93.00	92.00	92.00	69,836
2022-11-16	94.50	96.00	96.00	96.00	71,967
2022-11-15	91.00	95.00	91.00	94.50	162,250
2022-11-14	89.50	92.00	90.00	91.00	111,019
2022-11-11	85.00	91.60	88.00	91.60	153,784
2022-11-10	85.00	90.20	85.00	90.20	40,886
2022-11-09	85.00	85.00	85.00	85.00	4,189
2022-11-08	85.00	85.00	85.00	85.00	57,057
2022-11-07	82.50	85.00	82.50	85.00	69,573
2022-11-04	79.50	83.00	83.00	83.00	126,061
2022-11-03	76.00	79.50	74.50	79.50	226,974
2022-11-02	78.00	74.00	74.00	74.00	298,755
2022-11-01	74.00	76.20	76.20	76.20	161,843
2022-10-31	71.50	75.00	71.50	75.00	48,435
2022-10-28	71.50	78.60	78.60	78.60	37,768
2022-10-27	70.00	71.50	69.00	71.50	72,517
2022-10-26	68.50	72.00	70.00	70.00	90,149
2022-10-25	69.40	69.40	67.50	68.50	46,818
2022-10-24	67.50	67.50	67.50	67.50	12,830
2022-10-21	67.50	67.50	67.50	67.50	6,028
2022-10-20	67.50	67.50	67.50	67.50	7,992
2022-10-19	67.50	67.50	67.50	67.50	9,609
2022-10-18	66.00	70.00	66.00	70.00	55,935
2022-10-17	64.00	66.00	66.00	66.00	72,396
2022-10-14	64.00	64.00	64.00	64.00	35,158
2022-10-13	65.50	64.00	64.00	64.00	275,574
2022-10-12	66.50	66.50	66.50	66.50	25,895
2022-10-11	67.00	67.00	66.50	66.50	54,914
2022-10-10	67.00	67.00	67.00	67.00	39,640
2022-10-07	68.50	67.00	67.00	67.00	71,788
2022-10-06	69.00	69.00	69.00	69.00	80,014
2022-10-05	71.50	71.00	69.00	70.00	130,795
2022-10-04	71.50	71.00	71.00	71.00	82,752
2022-10-03	71.50	73.00	73.00	73.00	47,306
2022-09-30	71.50	71.50	71.50	71.50	53,479
2022-09-29	73.50	73.50	71.50	71.50	76,812
2022-09-28	76.50	75.20	73.50	74.00	59,744
2022-09-27	75.50	78.00	78.00	78.00	15,579
2022-09-26	75.50	78.00	78.00	78.00	138,424
2022-09-23	76.00	78.00	74.80	78.00	90,429
2022-09-22	74.00	76.00	73.50	76.00	11,800
2022-09-21	74.50	75.20	73.50	75.20	82,850
2022-09-20	71.00	76.00	71.00	74.50	143,136
2022-09-19	71.00	71.00	71.00	71.00	0
2022-09-16	72.60	72.60	68.00	71.00	328,083
2022-09-15	69.80	72.00	67.00	71.50	284,708
2022-09-14	70.50	72.00	66.00	68.00	309,690
2022-09-13	71.00	72.00	70.20	70.20	127,152
2022-09-12	71.50	71.50	71.00	71.00	46,256
2022-09-09	68.50	73.00	73.00	73.00	188,916
2022-09-08	72.00	72.00	67.00	68.50	134,864
2022-09-07	75.50	75.50	68.50	72.00	483,209
2022-09-06	78.00	76.00	74.00	75.50	138,249
2022-09-05	78.00	78.00	78.00	78.00	31,213
2022-09-02	80.50	85.00	85.00	85.00	227,851
2022-09-01	80.00	80.50	78.50	80.50	83,091
2022-08-31	81.50	81.50	79.00	80.00	90,924
2022-08-30	86.00	81.50	79.00	81.50	335,235
2022-08-29	86.00	86.00	86.00	86.00	0
2022-08-26	86.50	86.50	86.00	86.00	23,995
2022-08-25	86.50	86.50	83.00	86.50	63,552
2022-08-24	86.50	85.60	85.60	86.50	56,156
2022-08-23	84.00	90.00	90.00	90.00	36,201
2022-08-22	87.00	84.20	84.20	84.00	85,035
2022-08-19	87.00	87.00	87.00	87.00	11,685
2022-08-18	87.40	87.40	86.00	87.00	45,131
2022-08-17	87.00	87.20	87.20	87.00	19,189
2022-08-16	86.00	87.00	87.00	87.00	37,753
2022-08-15	88.00	88.00	86.00	86.00	59,555
2022-08-12	88.00	88.00	88.00	88.00	42,288
2022-08-11	86.50	88.00	88.00	88.00	57,584
2022-08-10	87.50	87.50	85.00	86.50	172,677
2022-08-09	87.50	87.50	85.00	87.50	4,209
2022-08-08	88.50	89.00	87.50	87.50	15,588
2022-08-05	87.00	86.00	86.00	86.00	155,951
2022-08-04	89.00	86.60	86.60	87.00	30,834
2022-08-03	89.80	89.80	86.50	89.00	56,220
2022-08-02	90.50	90.50	87.50	90.00	56,397
2022-08-01	93.50	93.00	93.00	93.00	177,724
2022-07-29	92.00	96.00	96.00	96.00	172,263
2022-07-28	90.00	92.20	90.00	92.20	228,627
2022-07-27	89.50	90.00	89.50	90.00	104,412
2022-07-26	91.00	88.80	88.80	88.80	165,970
2022-07-25	95.00	95.00	87.50	91.50	138,611
2022-07-22	81.50	87.50	81.50	87.50	168,197
2022-07-21	81.00	82.50	80.00	80.50	123,643
2022-07-20	82.50	80.00	80.00	80.50	15,228
2022-07-19	82.50	80.60	80.60	80.60	14,336
2022-07-18	82.50	80.20	80.00	80.20	11,725
2022-07-15	82.50	82.50	82.50	82.50	24,305
2022-07-14	84.50	84.50	80.00	82.50	67,575
2022-07-13	88.50	85.50	84.00	84.50	73,502
2022-07-12	89.50	89.50	88.00	88.50	45,572
2022-07-11	89.50	90.80	90.80	90.80	16,664
2022-07-08	90.50	90.50	89.50	89.50	46,954
2022-07-07	92.50	92.00	92.00	92.00	35,425
2022-07-06	94.50	97.50	92.00	92.50	113,518
2022-07-05	93.00	93.00	93.00	93.00	23,314
2022-07-04	94.00	94.00	91.50	93.00	76,878
2022-07-01	94.50	94.50	94.00	94.00	21,845
2022-06-30	97.50	97.50	94.50	94.50	51,400
2022-06-29	95.50	99.50	95.50	97.50	297,059
2022-06-28	95.50	95.50	93.50	95.50	138,748
2022-06-27	95.50	98.00	98.00	95.50	19,950
2022-06-24	89.50	97.00	89.50	95.50	270,561
2022-06-23	88.50	90.00	88.50	89.50	112,159
2022-06-22	88.00	88.50	86.50	88.50	64,117
2022-06-21	88.00	88.00	88.00	88.00	3,508
2022-06-20	87.50	88.50	87.50	88.00	56,554
2022-06-17	86.50	87.50	86.50	87.50	47,988
2022-06-16	88.20	88.20	85.20	88.00	10,960
2022-06-15	90.00	88.00	86.00	86.00	86,661
2022-06-14	94.40	94.40	90.00	90.00	43,753
2022-06-13	92.00	92.00	92.00	92.00	115,555
2022-06-10	92.00	89.60	89.60	92.00	23,629
2022-06-09	92.00	92.00	92.00	92.00	25,618
2022-06-08	93.50	93.50	92.00	92.00	25,048
2022-06-07	97.50	93.50	90.50	93.50	208,016
2022-06-06	97.50	97.50	97.50	97.50	99,990
2022-06-03	97.50	97.50	97.50	97.50	0
2022-06-02	97.50	97.50	97.50	97.50	0
2022-06-01	97.50	97.50	97.50	97.50	49,614
2022-05-31	95.00	97.50	95.00	97.50	123,935
2022-05-30	95.00	95.00	95.00	95.00	43,562
2022-05-27	91.00	96.40	94.50	95.00	224,411
2022-05-26	88.50	88.50	88.50	88.50	15,587
2022-05-25	87.50	89.80	89.80	89.80	40,817
2022-05-24	87.50	87.50	87.50	87.50	92,987
2022-05-23	86.50	90.00	90.00	90.00	49,110
2022-05-20	81.00	86.50	81.00	86.50	131,422
2022-05-19	81.00	81.00	78.50	81.00	92,132
2022-05-18	85.00	85.00	80.00	80.00	82,746
2022-05-17	88.00	85.00	85.00	85.00	316,713
2022-05-16	86.00	86.00	86.00	86.00	23,441
2022-05-13	85.00	86.00	85.00	86.00	64,037
2022-05-12	82.50	87.00	82.50	83.50	333,196
2022-05-11	87.50	85.00	81.00	85.00	576,078
2022-05-10	88.50	88.50	87.50	87.50	65,497
2022-05-09	90.50	90.50	86.50	88.50	146,819
2022-05-06	90.00	90.50	88.00	90.50	123,974
2022-05-05	94.50	93.50	90.00	90.00	199,339
2022-05-04	94.50	94.50	94.50	94.50	25,941
2022-05-03	93.50	94.50	93.50	94.50	42,155
2022-05-02	93.50	93.50	93.50	93.50	0
2022-04-29	96.00	96.00	93.50	93.50	44,067
2022-04-28	94.50	94.50	94.00	94.00	31,593
2022-04-27	96.00	96.50	92.00	94.50	193,823
2022-04-26	97.50	100.00	96.00	100.00	38,877
2022-04-25	100.50	97.50	93.50	97.50	144,720
2022-04-22	105.50	105.50	97.50	101.00	375,844
2022-04-21	105.50	105.50	105.00	105.50	79,325
2022-04-20	104.50	107.00	107.00	107.00	190,673
2022-04-19	95.00	105.00	95.00	103.50	263,524
2022-04-18	95.00	95.00	95.00	95.00	0
2022-04-15	95.00	95.00	95.00	95.00	0
2022-04-14	95.00	97.00	97.00	95.00	230,163
2022-04-13	94.00	94.50	94.00	94.50	100,953
2022-04-12	93.50	98.00	93.00	98.00	131,414
2022-04-11	91.00	93.50	90.00	93.50	144,409
2022-04-08	94.50	94.50	88.50	91.00	572,489
2022-04-07	94.00	94.50	92.80	94.50	352,094
2022-04-06	92.50	94.00	92.50	94.00	364,679
2022-04-05	93.50	93.50	90.50	90.50	168,131
2022-04-04	90.50	93.50	88.00	93.50	284,977
2022-04-01	92.00	93.00	93.00	93.00	96,670
2022-03-31	92.00	93.00	93.00	93.00	88,989
2022-03-30	93.00	95.00	92.00	92.00	182,385
2022-03-29	93.50	95.00	94.00	94.00	249,748
2022-03-28	95.00	95.20	91.50	95.20	107,503
2022-03-25	95.00	95.00	95.00	95.00	45,171
2022-03-24	97.50	96.50	91.50	95.00	195,247
2022-03-23	96.50	98.50	96.50	97.50	69,090
2022-03-22	96.50	100.00	93.40	100.00	26,932
2022-03-21	98.50	95.80	95.80	95.80	120,093
2022-03-18	98.50	100.00	99.00	100.00	72,411
2022-03-17	98.50	100.50	97.50	98.50	161,632
2022-03-16	105.25	101.50	97.50	100.00	353,470
2022-03-15	103.00	105.25	103.00	105.25	72,622
2022-03-14	103.00	105.25	103.00	105.25	111,519
2022-03-11	102.00	103.00	102.00	103.00	141,480
2022-03-10	97.00	103.50	96.50	102.00	155,723
2022-03-09	109.00	109.00	97.00	97.00	359,153
2022-03-08	101.50	109.00	98.00	107.50	84,113
2022-03-07	102.00	104.00	100.00	102.00	184,126
2022-03-04	108.50	108.50	105.00	105.00	100,276
2022-03-03	104.50	109.50	104.50	109.50	96,953
2022-03-02	100.00	107.00	103.50	107.00	310,398
2022-03-01	101.50	102.50	98.00	100.00	194,363
2022-02-28	105.00	107.00	100.50	105.00	174,482
2022-02-25	106.50	106.00	106.00	106.00	76,015
2022-02-24	107.50	110.00	106.50	106.50	462,480
2022-02-23	111.50	111.50	110.50	110.50	55,927
2022-02-22	116.00	116.00	111.50	111.50	59,253
2022-02-21	116.00	116.50	115.00	116.50	32,034
2022-02-18	113.00	116.00	110.00	116.00	89,817
2022-02-17	112.50	118.00	113.00	118.00	76,492
2022-02-16	114.00	114.00	112.50	112.50	21,204
2022-02-15	108.50	111.00	111.00	111.00	92,929
2022-02-14	108.50	108.50	108.50	108.50	103,557
2022-02-11	108.50	108.50	108.50	108.50	21,258
2022-02-10	108.50	108.50	107.50	108.50	27,607
2022-02-09	107.50	110.00	106.50	108.50	38,200
2022-02-08	107.50	107.50	107.50	110.00	40,865
2022-02-07	108.50	110.00	110.00	110.00	26,127
2022-02-04	107.50	108.50	105.00	108.50	45,119
2022-02-03	111.00	111.00	107.50	107.50	51,916
2022-02-02	111.00	111.00	111.00	111.00	46,677
2022-02-01	111.00	105.50	105.50	105.50	17,432
2022-01-31	111.00	111.00	111.00	111.00	20,696
2022-01-28	111.00	111.00	111.00	111.00	2,759
2022-01-27	108.00	112.50	108.00	111.00	89,348
2022-01-26	109.50	109.50	108.00	108.00	141,199
2022-01-25	108.50	109.50	108.50	109.50	68,806
2022-01-24	116.50	117.00	107.50	108.50	120,100
2022-01-21	117.00	117.50	113.50	116.50	53,519
2022-01-20	112.50	120.50	120.50	120.50	143,068
2022-01-19	114.00	113.50	111.00	113.50	48,723
2022-01-18	114.50	113.50	113.50	113.50	50,352
2022-01-17	115.50	115.50	114.50	114.50	67,806
2022-01-14	112.50	110.50	110.50	113.50	13,415
2022-01-13	110.25	116.50	110.50	112.50	193,080
2022-01-12	107.00	107.50	105.00	107.50	21,152
2022-01-11	107.00	107.00	106.50	107.00	86,744
2022-01-10	109.00	109.00	107.00	107.00	37,239
2022-01-07	110.00	110.00	109.00	109.00	44,204
2022-01-06	108.50	110.00	110.00	110.00	42,486
2022-01-05	108.50	108.50	107.00	108.50	36,084
2022-01-04	112.50	107.00	107.00	107.00	194,408
2022-01-03	112.50	112.50	112.50	112.50	0
2021-12-31	112.50	112.50	112.50	112.50	17,943
2021-12-30	112.50	112.50	112.50	112.50	30,188
2021-12-29	113.50	112.00	111.00	112.00	151,400
2021-12-28	113.50	113.50	113.50	113.50	0
2021-12-27	113.50	113.50	113.50	113.50	0
2021-12-24	113.50	113.50	113.50	113.50	17,263
2021-12-23	112.50	113.50	110.00	113.50	110,534
2021-12-22	112.00	112.00	110.00	110.00	25,320
2021-12-21	112.50	112.50	110.00	110.00	29,155
2021-12-20	106.50	112.50	106.50	112.50	83,542
2021-12-17	106.00	110.00	105.50	110.00	151,643
2021-12-16	110.00	107.00	105.00	105.00	340,573
2021-12-15	108.50	107.00	107.00	110.00	49,150
2021-12-14	112.50	112.00	108.00	112.00	94,889
2021-12-13	114.50	110.00	110.00	110.00	24,576
2021-12-10	115.00	115.00	111.50	114.50	95,373
2021-12-09	117.00	117.00	112.50	115.00	46,734
2021-12-08	113.50	120.00	113.50	120.00	100,195
2021-12-07	112.00	112.00	112.00	112.00	102,129
2021-12-06	112.50	112.50	112.00	112.00	15,082
2021-12-03	110.50	112.50	109.00	112.50	60,569
2021-12-02	108.00	111.00	110.00	110.00	130,453
2021-12-01	107.00	108.00	108.00	108.00	143,434
2021-11-30	108.00	108.50	105.00	107.00	279,120
2021-11-29	108.00	105.50	105.50	105.50	163,406
2021-11-26	113.50	114.00	108.00	108.00	194,082
2021-11-25	115.00	112.00	112.00	112.00	51,352
2021-11-24	114.50	112.00	112.00	112.00	107,538
2021-11-23	113.00	114.50	112.00	114.50	276,658
2021-11-22	115.50	111.00	111.00	111.00	142,497
2021-11-19	117.50	114.00	114.00	114.00	78,411
2021-11-18	117.00	116.00	116.00	116.00	80,214
2021-11-17	117.50	117.00	114.00	117.00	114,444
2021-11-16	116.00	117.50	115.00	117.50	124,879
2021-11-15	117.50	120.00	114.50	116.00	139,407
2021-11-12	118.50	118.00	115.00	118.00	224,530
2021-11-11	116.50	118.00	114.00	118.00	501,395
2021-11-10	117.00	117.00	113.50	114.50	553,508
2021-11-09	117.00	117.00	114.00	114.00	395,847
2021-11-08	117.00	120.00	117.00	117.00	124,010
2021-11-05	111.00	116.00	116.00	116.00	344,727
2021-11-04	119.00	120.50	111.00	111.00	1,596,857
2021-11-03	117.50	121.00	119.00	119.00	167,163
2021-11-02	116.50	118.00	112.00	118.00	489,614
2021-11-01	117.50	117.50	117.00	117.00	76,462
2021-10-29	118.00	119.00	117.50	117.50	142,147
2021-10-28	118.50	118.50	118.00	118.00	96,943
2021-10-27	118.50	120.00	120.00	118.50	91,107
2021-10-26	122.50	120.00	120.00	120.00	140,416
2021-10-25	126.50	126.50	121.50	122.50	140,472
2021-10-22	126.50	126.00	126.00	126.00	38,555
2021-10-21	121.50	125.50	125.50	125.50	101,716
2021-10-20	118.00	121.50	119.50	120.50	275,314
2021-10-19	116.00	119.50	115.00	118.00	173,174
2021-10-18	118.00	118.00	115.00	116.00	121,391
2021-10-15	119.00	119.50	116.00	118.00	127,447
2021-10-14	118.00	121.50	116.50	119.50	92,860
2021-10-13	121.50	117.00	114.00	117.00	184,484
2021-10-12	121.00	120.00	120.00	120.00	41,876
2021-10-11	123.00	123.00	121.00	121.00	47,469
2021-10-08	126.00	126.00	122.50	123.00	48,596
2021-10-07	120.50	122.50	120.50	122.50	55,459
2021-10-06	123.50	123.50	119.00	120.50	234,233
2021-10-05	124.50	124.00	122.00	124.00	132,412
2021-10-04	129.50	125.00	120.50	125.00	628,709
2021-10-01	130.00	130.00	125.50	129.50	181,248
2021-09-30	133.50	132.50	128.00	129.00	316,374
2021-09-29	142.00	147.50	132.50	132.50	1,159,410
2021-09-28	120.00	130.00	119.00	130.00	487,905
2021-09-27	120.00	123.00	119.00	119.00	212,333
2021-09-24	119.00	120.00	115.00	120.00	510,156
2021-09-23	121.50	121.50	115.50	115.50	362,111
2021-09-22	125.00	124.00	124.00	124.00	202,171
2021-09-21	123.00	125.00	123.00	125.00	81,975
2021-09-20	126.50	126.50	123.00	123.00	152,341
2021-09-17	126.00	127.50	123.00	123.00	31,887
2021-09-16	129.00	129.00	127.50	127.50	193,761
2021-09-15	126.50	129.00	126.50	129.00	120,737
2021-09-14	128.50	128.50	124.50	126.50	267,774
2021-09-13	129.50	127.00	127.00	127.00	137,768
2021-09-10	129.50	130.00	129.50	130.00	36,618
2021-09-09	130.50	130.50	128.00	128.00	126,298
2021-09-08	128.00	130.00	128.00	128.00	90,422
2021-09-07	131.50	131.50	129.50	129.50	70,986
2021-09-06	134.00	134.00	131.50	131.50	42,677
2021-09-03	131.00	134.50	129.50	131.50	83,764
2021-09-02	132.00	133.00	130.00	131.00	76,546
2021-09-01	132.00	133.00	130.00	133.00	85,689
2021-08-31	132.00	132.00	129.00	132.00	8,708
2021-08-30	132.00	132.00	132.00	132.00	0
2021-08-27	130.00	132.00	130.00	132.00	45,704
2021-08-26	132.50	130.50	128.50	130.50	96,818
2021-08-25	132.50	132.50	132.50	132.50	12,278
2021-08-24	137.00	134.00	130.00	130.00	190,601
2021-08-23	134.00	141.50	134.00	137.00	171,712
2021-08-20	132.50	135.50	132.50	134.00	75,257
2021-08-19	138.00	135.00	132.50	132.50	72,015
2021-08-18	139.00	139.00	139.00	139.00	13,863
2021-08-17	137.50	139.00	137.50	139.00	32,070
2021-08-16	144.00	138.00	138.00	138.00	126,591
2021-08-13	129.50	140.00	129.50	140.00	257,897
2021-08-12	133.50	133.00	130.00	133.00	106,895
2021-08-11	128.00	133.50	128.00	133.50	83,586
2021-08-10	133.00	133.00	131.50	131.50	66,424
2021-08-09	133.50	134.00	134.00	134.00	91,016
2021-08-06	136.50	136.50	128.50	134.50	352,079
2021-08-05	138.00	134.00	134.00	134.00	82,490
2021-08-04	140.00	138.00	138.00	138.00	34,346
2021-08-03	142.50	140.00	138.00	140.00	237,886
2021-08-02	139.00	143.50	140.00	142.50	128,078
2021-07-30	139.00	139.00	139.00	139.00	28,716
2021-07-29	131.00	141.50	131.00	139.00	121,973
2021-07-28	131.00	131.00	131.00	131.00	34,047
2021-07-27	131.00	135.00	135.00	135.00	16,642
2021-07-26	135.00	135.00	133.50	133.50	114,310
2021-07-23	132.50	132.50	132.50	132.50	24,792
2021-07-22	133.50	133.50	132.50	132.50	64,287
2021-07-21	127.50	133.50	127.50	133.50	59,120
2021-07-20	122.50	127.50	122.50	127.50	101,264
2021-07-19	129.50	126.50	122.50	122.50	169,200
2021-07-16	132.50	132.00	126.50	129.50	109,561
2021-07-15	133.00	131.00	129.00	131.00	189,489
2021-07-14	137.50	136.00	133.00	133.00	76,107
2021-07-13	135.00	136.00	135.00	136.00	39,465
2021-07-12	135.50	138.00	132.50	135.00	38,619
2021-07-09	133.50	135.50	132.50	135.50	82,037
2021-07-08	135.00	135.00	132.50	133.50	39,799
2021-07-07	136.50	137.00	134.00	134.00	57,240
2021-07-06	139.00	136.00	136.00	136.00	82,655
2021-07-05	139.00	139.00	139.00	139.00	6,324
2021-07-02	140.00	140.00	138.00	140.00	34,074
2021-07-01	142.00	141.00	140.00	140.00	37,390
2021-06-30	143.00	142.50	142.00	142.00	129,360
2021-06-29	140.00	143.50	143.50	143.50	214,756
2021-06-28	137.50	145.00	145.00	140.00	103,123
2021-06-25	137.50	137.50	137.50	137.50	93,388
2021-06-24	137.00	139.00	136.00	137.50	98,179
2021-06-23	141.00	145.00	135.50	137.00	379,808
2021-06-22	143.50	143.50	141.00	141.00	12,541
2021-06-21	143.50	143.50	140.00	143.50	60,525
2021-06-18	143.50	143.50	143.50	143.50	57,852
2021-06-17	147.50	147.50	143.50	143.50	285,548
2021-06-16	145.00	147.50	145.00	147.50	225,340
2021-06-15	147.50	147.50	142.50	145.00	50,628
2021-06-14	155.00	155.00	148.00	148.00	53,358
2021-06-11	145.00	151.00	145.00	151.00	88,462
2021-06-10	144.50	150.00	143.50	145.00	130,380
2021-06-09	144.50	144.50	144.50	144.50	26,206
2021-06-08	144.50	146.00	144.50	144.50	67,612
2021-06-07	148.50	143.00	143.00	143.00	225,044
2021-06-04	151.00	151.00	148.50	148.50	126,333
2021-06-03	160.00	160.00	149.00	151.00	46,376
2021-06-02	152.50	156.00	152.50	156.00	80,716
2021-06-01	160.00	160.00	156.50	156.50	62,649
2021-05-28	159.50	159.50	156.00	156.50	129,186
2021-05-27	159.50	160.00	160.00	160.00	67,922
2021-05-26	156.00	159.50	156.00	159.50	181,967
2021-05-25	156.00	156.00	154.00	156.00	69,620
2021-05-24	156.00	160.00	155.00	155.00	197,323
2021-05-21	141.50	159.00	148.50	156.00	1,055,948
2021-05-20	141.50	146.00	137.50	146.00	191,270
2021-05-19	143.50	143.00	143.00	143.00	81,863
2021-05-18	142.50	144.00	144.00	144.00	92,259
2021-05-17	141.50	142.50	139.00	142.50	82,022
2021-05-14	142.50	142.50	141.50	141.50	65,149
2021-05-13	144.00	144.00	142.00	142.50	113,512
2021-05-12	141.00	144.00	140.00	144.00	86,305
2021-05-11	142.00	140.00	140.00	140.00	75,909
2021-05-10	141.50	142.50	140.00	142.00	149,544
2021-05-07	137.00	145.00	140.00	141.50	142,934
2021-05-06	134.50	136.00	136.00	136.00	323,044
2021-05-05	134.50	132.00	132.00	132.00	95,408
2021-05-04	135.50	135.50	131.00	134.50	57,075
2021-04-30	134.50	132.00	132.00	132.00	56,098
2021-04-29	134.00	137.50	137.50	134.50	57,683
2021-04-28	140.00	140.00	138.00	138.00	65,355
2021-04-27	138.00	133.00	133.00	133.00	58,152
2021-04-26	143.00	143.00	136.00	138.00	100,935
2021-04-23	135.50	139.50	135.00	139.50	189,964
2021-04-22	135.50	140.00	140.00	135.50	29,793
2021-04-21	125.00	140.00	125.00	140.00	388,197
2021-04-20	128.00	130.00	125.00	125.00	76,422
2021-04-19	128.00	130.00	128.00	130.00	70,377
2021-04-16	127.00	129.50	122.50	128.00	217,261
2021-04-15	130.00	131.00	122.00	122.50	1,253,584
2021-04-14	140.00	140.00	130.50	134.00	192,864
2021-04-13	135.50	140.00	132.00	140.00	451,960
2021-04-12	138.00	138.00	136.00	137.50	321,409
2021-04-09	143.00	143.00	137.50	138.00	158,432
2021-04-08	143.50	145.00	140.50	140.50	167,919
2021-04-07	150.00	150.00	142.00	142.00	232,788
2021-04-06	144.00	147.00	138.00	147.00	342,371
2021-04-01	142.00	142.00	136.50	141.00	92,336
2021-03-31	138.00	140.00	134.00	135.00	261,115
2021-03-30	143.00	143.00	136.50	140.00	101,961
2021-03-29	140.00	145.00	140.00	141.50	46,844
2021-03-26	140.00	143.50	140.00	143.00	80,789
2021-03-25	146.00	141.00	141.00	141.00	152,429
2021-03-24	145.00	148.00	148.00	148.00	40,016
2021-03-23	152.00	152.00	148.00	148.00	111,321
2021-03-22	151.00	150.00	147.00	147.00	216,594
2021-03-19	151.00	155.00	151.00	151.00	206,931
2021-03-18	151.00	151.00	151.00	151.00	76,740
2021-03-17	150.00	151.50	145.00	150.50	72,490
2021-03-16	151.50	151.50	144.00	150.00	107,726
2021-03-15	145.00	145.00	140.50	144.50	284,087
2021-03-12	144.00	145.00	141.50	143.00	195,798
2021-03-11	141.00	144.00	140.00	143.00	224,602
2021-03-10	137.00	143.00	143.00	143.00	220,227
2021-03-09	133.00	137.00	133.00	137.00	230,512
2021-03-08	135.00	135.00	130.00	133.50	130,405
2021-03-05	135.00	135.00	129.00	132.50	148,511
2021-03-04	136.00	136.00	130.00	132.00	247,256
2021-03-03	139.00	140.00	136.00	136.00	321,604
2021-03-02	147.50	147.50	138.50	141.00	204,197
2021-03-01	147.50	148.00	146.00	146.00	222,626
2021-02-26	150.00	152.00	147.50	147.50	230,776
2021-02-25	145.00	153.00	145.00	150.00	45,641
2021-02-24	154.00	155.00	150.00	150.00	74,458
2021-02-23	154.00	155.00	146.00	153.00	152,074
2021-02-22	155.00	157.50	150.00	152.50	228,716
2021-02-19	137.00	152.00	137.00	148.00	299,538
2021-02-18	142.50	142.00	142.00	142.00	131,040
2021-02-17	144.00	145.00	141.50	141.50	160,722
2021-02-16	144.50	150.00	145.00	145.00	150,549
2021-02-15	155.00	155.00	144.00	144.50	197,299
2021-02-12	150.00	150.50	146.00	150.00	278,578
2021-02-11	158.00	158.00	150.00	154.00	313,864
2021-02-10	158.00	161.00	152.50	160.00	308,023
2021-02-09	156.00	162.00	160.00	160.00	192,775
2021-02-08	160.00	159.50	155.00	155.50	211,057
2021-02-05	153.00	163.00	156.00	160.00	269,937
2021-02-04	156.50	153.50	151.00	151.00	250,745
2021-02-03	152.50	157.50	150.00	156.50	1,115,447
2021-02-02	154.00	153.00	150.00	152.00	204,640
2021-02-01	161.50	161.50	153.50	153.50	207,615
2021-01-29	165.00	165.00	151.00	157.00	483,308
2021-01-28	165.00	164.50	158.00	162.50	527,131
2021-01-27	175.50	172.00	165.00	165.00	444,389
2021-01-26	175.50	177.00	167.50	177.00	506,701
2021-01-25	165.00	177.00	163.50	177.00	1,436,854
2021-01-22	144.00	161.00	144.00	161.00	932,525
2021-01-21	132.00	152.00	129.50	152.00	3,126,201
2021-01-20	131.00	131.00	125.00	130.00	350,659
2021-01-19	128.00	133.00	126.00	127.00	354,974
2021-01-18	125.00	123.50	122.00	123.50	167,306
2021-01-15	128.00	133.00	125.00	125.00	325,741
2021-01-14	126.00	130.00	126.00	130.00	445,582
2021-01-13	127.50	127.50	126.50	127.50	78,138
2021-01-12	125.50	127.00	123.50	127.00	411,019
2021-01-11	126.50	132.00	125.50	125.50	243,541
2021-01-08	137.00	137.00	128.00	128.00	677,439
2021-01-07	136.00	137.50	131.50	134.00	339,993
2021-01-06	138.00	140.00	132.50	133.50	193,638
2021-01-05	135.00	138.00	131.00	138.00	88,673
2021-01-04	128.00	138.00	128.00	135.00	302,948
2020-12-31	132.00	132.00	126.00	131.50	154,398
2020-12-30	130.00	130.50	127.00	130.00	254,553
2020-12-29	124.50	130.00	125.50	130.00	140,374
2020-12-24	124.00	124.00	122.50	123.50	82,905
2020-12-23	124.00	124.00	119.00	121.00	168,028
2020-12-22	125.00	125.00	123.00	124.00	151,891
2020-12-21	131.00	131.00	122.50	128.00	480,368
2020-12-18	130.00	130.00	125.00	127.00	146,968
2020-12-17	122.50	129.50	125.00	127.50	299,610
2020-12-16	128.50	124.00	120.50	120.50	767,049
2020-12-15	123.50	129.50	127.00	128.50	310,471
2020-12-14	125.00	130.00	120.00	120.00	358,700
2020-12-11	126.50	126.50	124.00	125.50	94,895
2020-12-10	129.50	130.00	126.00	126.50	215,541
2020-12-09	131.50	131.00	127.00	128.00	146,854
2020-12-08	126.00	132.50	129.50	130.00	133,972
2020-12-07	127.50	130.00	126.50	126.50	238,508
2020-12-04	127.50	129.00	129.00	129.00	273,973
2020-12-03	129.50	130.50	122.50	127.00	206,499
2020-12-02	132.00	133.50	129.50	130.00	273,592
2020-12-01	124.50	129.00	124.50	127.50	126,502
2020-11-30	122.50	127.00	117.00	127.00	514,632
2020-11-27	128.00	130.00	125.00	125.00	803,110
2020-11-26	127.00	133.00	127.50	130.00	21,608
2020-11-25	119.50	132.50	132.00	127.00	420,814
2020-11-24	126.50	127.00	121.00	121.00	344,990
2020-11-23	133.00	133.00	126.00	126.00	302,603
2020-11-20	129.50	133.50	133.00	133.00	206,623
2020-11-19	130.50	131.00	129.50	129.50	279,012
2020-11-18	135.00	134.00	129.50	134.00	164,271
2020-11-17	138.00	145.00	135.00	135.00	286,416
2020-11-16	135.00	139.00	135.50	138.00	548,071
2020-11-13	130.00	136.50	126.00	135.00	201,581
2020-11-12	125.50	134.00	126.00	126.00	399,369
2020-11-11	125.50	130.00	125.00	130.00	509,118
2020-11-10	122.00	127.00	121.00	125.50	289,258
2020-11-09	123.50	128.00	120.00	120.00	625,355
2020-11-06	119.50	127.00	122.00	124.00	432,101
2020-11-05	113.50	121.00	116.00	121.00	1,398,368
2020-11-04	111.50	113.50	108.00	113.50	184,603
2020-11-03	113.50	116.50	107.00	111.50	354,898
2020-11-02	120.00	120.00	113.00	113.00	335,183
2020-10-30	117.50	123.50	118.00	118.00	320,573
2020-10-29	109.50	121.50	109.50	117.50	562,139
2020-10-28	113.50	110.50	105.00	110.00	315,988
2020-10-27	115.50	112.00	112.00	112.00	266,836
2020-10-26	115.50	116.00	116.00	116.00	157,059
2020-10-23	116.00	115.00	115.00	115.00	273,833
2020-10-22	121.50	121.50	116.50	116.50	159,544
2020-10-21	117.00	123.50	122.00	122.50	517,835
2020-10-20	109.00	111.00	111.00	116.50	334,748
2020-10-16	107.50	112.50	102.50	112.00	849,237
2020-10-15	115.00	108.00	108.00	108.00	481,473
2020-10-14	114.00	115.00	105.00	115.00	1,075,076
2020-10-13	122.00	122.00	118.50	120.50	110,647
2020-10-12	121.50	125.00	117.50	122.00	329,160
2020-10-09	119.50	124.00	124.00	124.00	222,884
2020-10-08	124.00	125.00	122.00	122.00	347,097
2020-10-07	116.00	125.00	125.00	125.00	643,010
2020-10-06	113.00	116.00	111.00	116.00	843,559
2020-10-05	131.50	116.00	114.00	114.00	2,574,616
2020-10-02	127.00	131.50	122.50	131.50	315,559
2020-10-01	129.00	126.50	126.50	126.50	206,454
2020-09-30	125.00	129.00	125.00	129.00	176,876
2020-09-29	131.50	127.00	127.00	127.00	461,081
2020-09-28	138.50	141.50	128.00	132.50	940,417
2020-09-25	136.50	142.00	138.00	142.00	111,573
2020-09-24	137.00	137.00	131.50	136.50	197,457
2020-09-23	130.50	135.00	135.00	135.00	413,569
2020-09-22	132.00	130.00	126.00	126.00	310,371
2020-09-21	142.50	135.00	135.00	135.00	287,243
2020-09-18	146.50	146.50	141.00	142.50	144,795
2020-09-17	146.50	150.00	150.00	146.50	63,753
2020-09-16	143.00	151.00	146.50	146.50	103,118
2020-09-15	139.00	147.00	139.00	145.00	200,526
2020-09-14	135.00	140.00	136.00	140.00	230,820
2020-09-11	140.00	140.00	135.00	135.00	148,885
2020-09-10	140.00	140.00	140.00	140.00	129,686
2020-09-09	140.00	141.00	137.50	140.00	274,023
2020-09-08	142.50	140.00	137.50	140.00	264,729
2020-09-07	140.50	144.00	142.00	142.50	84,381
2020-09-04	142.50	146.00	137.50	140.50	383,395
2020-09-03	150.50	146.00	142.50	142.50	179,177
2020-09-02	151.50	150.50	150.00	150.50	206,625
2020-09-01	154.00	156.00	156.00	151.50	79,774
2020-08-28	150.00	153.00	150.00	153.00	89,291
2020-08-27	147.50	156.00	147.50	150.50	349,706
2020-08-26	151.00	147.50	146.50	147.50	288,269
2020-08-25	149.00	152.00	149.00	151.00	152,475
2020-08-24	150.00	150.00	148.50	149.00	140,131
2020-08-21	151.00	151.00	145.50	150.00	211,059
2020-08-20	155.50	155.50	144.50	151.00	274,736
2020-08-19	156.00	157.00	155.50	155.50	113,570
2020-08-18	155.50	158.00	154.50	156.00	282,210
2020-08-17	150.00	159.00	159.00	155.50	251,271
2020-08-14	147.50	150.00	143.50	150.00	187,686
2020-08-13	147.00	147.50	147.00	147.50	63,191
2020-08-12	147.50	150.00	150.00	147.00	232,797
2020-08-11	154.00	149.00	149.00	149.00	352,594
2020-08-10	161.50	160.00	155.50	155.50	229,087
2020-08-07	169.00	166.00	160.00	161.50	363,940
2020-08-06	171.50	170.00	170.00	169.00	225,796
2020-08-05	161.50	174.00	166.50	169.50	527,403
2020-08-04	159.00	164.00	164.00	161.50	161,252
2020-08-03	157.00	162.50	157.00	159.00	542,106
2020-07-31	151.00	158.00	151.00	158.00	358,096
2020-07-30	154.50	157.00	151.50	151.00	335,365
2020-07-29	155.00	155.00	151.00	151.00	124,470
2020-07-28	152.00	152.00	150.00	152.00	239,594
2020-07-27	150.00	155.00	148.50	152.00	479,208
2020-07-24	148.00	148.50	142.50	147.00	311,662
2020-07-23	129.00	142.50	137.50	141.50	287,364
2020-07-22	131.50	131.50	129.00	129.00	144,561
2020-07-21	135.00	135.00	127.00	129.00	199,222
2020-07-20	130.50	133.00	126.00	130.50	84,555
2020-07-17	128.50	133.50	128.50	130.50	148,673
2020-07-16	132.00	132.00	127.00	128.50	295,410
2020-07-15	138.50	140.00	131.50	132.00	586,125
2020-07-14	147.50	147.50	140.00	143.50	227,601
2020-07-13	140.00	150.00	142.50	147.50	326,397
2020-07-10	138.50	140.00	130.00	140.00	291,047
2020-07-09	140.00	140.00	140.00	138.50	144,433
2020-07-08	135.50	140.00	131.50	140.00	268,582
2020-07-07	141.00	139.00	139.00	135.50	307,948
2020-07-06	135.00	139.50	137.50	141.00	211,151
2020-07-03	135.00	136.00	135.00	135.00	171,098
2020-07-02	138.50	139.50	135.00	135.00	118,634
2020-07-01	137.00	141.50	138.50	139.00	262,452
2020-06-30	133.50	133.50	131.00	133.50	108,064
2020-06-29	138.00	137.00	133.00	137.00	173,984
2020-06-26	137.00	138.50	136.00	137.00	82,641
2020-06-25	139.00	139.00	136.50	139.00	80,301
2020-06-24	135.00	139.00	135.00	135.00	291,024
2020-06-23	138.50	135.00	132.00	135.00	218,446
2020-06-22	131.00	135.00	128.50	136.00	184,382
2020-06-19	128.00	132.00	127.50	131.00	98,191
2020-06-18	129.00	129.00	127.50	127.50	67,250
2020-06-17	129.00	129.00	127.50	129.00	49,682
2020-06-16	122.50	129.00	122.50	129.00	153,857
2020-06-15	126.00	126.00	120.50	122.50	195,994
2020-06-12	128.50	128.00	128.00	124.00	173,131
2020-06-11	131.00	130.00	128.50	128.50	75,121
2020-06-10	126.00	131.50	126.00	131.00	72,206
2020-06-09	126.00	126.00	126.00	126.00	137,995
2020-06-08	122.50	122.00	122.00	126.00	135,323
2020-06-05	132.50	128.50	122.50	122.50	305,042
2020-06-04	122.50	132.50	125.00	132.50	209,710
2020-06-03	127.50	123.00	123.00	122.50	219,821
2020-06-02	127.50	130.00	127.50	127.50	175,614
2020-06-01	130.00	130.00	127.50	127.50	173,674
2020-05-29	127.50	130.00	127.50	127.50	30,544
2020-05-28	129.00	129.00	127.50	127.50	129,520
2020-05-27	125.50	126.00	122.50	125.50	136,732
2020-05-26	132.50	129.50	125.50	125.50	288,009
2020-05-22	139.50	139.50	132.50	139.50	228,477
2020-05-21	145.00	147.50	138.50	139.50	322,915
2020-05-20	138.50	142.00	142.00	140.00	355,641
2020-05-19	133.50	139.50	133.50	139.50	94,610
2020-05-18	130.00	137.50	129.00	133.50	320,364
2020-05-15	127.00	133.00	127.00	128.50	333,442
2020-05-14	126.50	128.50	124.00	127.00	148,282
2020-05-13	127.00	128.00	116.50	126.50	428,058
2020-05-12	125.00	127.00	127.00	124.00	39,990
2020-05-11	119.50	127.00	119.50	125.00	165,986
2020-05-07	121.00	121.00	119.50	119.50	86,720
2020-05-06	122.50	118.00	118.00	121.00	141,420
2020-05-05	122.50	123.00	118.50	122.50	138,872
2020-05-04	121.00	122.50	118.50	122.50	181,498
2020-05-01	127.50	121.50	117.00	121.00	418,583
2020-04-30	128.50	128.50	128.50	128.50	89,403
2020-04-29	130.00	130.00	125.00	128.50	136,919
2020-04-28	135.00	135.00	127.50	135.00	115,111
2020-04-27	133.50	141.50	133.50	135.00	241,163
2020-04-24	135.00	135.00	132.50	133.50	160,516
2020-04-23	125.00	135.00	125.00	135.00	243,371
2020-04-22	119.00	125.00	119.00	119.00	99,155
2020-04-21	125.00	122.50	116.00	119.00	316,490
2020-04-20	126.00	126.00	122.50	126.00	66,340
2020-04-17	130.00	128.00	124.50	126.00	230,824
2020-04-16	122.50	131.00	131.00	130.00	244,360
2020-04-15	130.00	128.00	122.50	122.50	583,142
2020-04-14	115.00	131.00	114.50	113.50	437,488
2020-04-09	105.50	114.00	111.50	113.50	434,345
2020-04-08	110.00	105.50	102.50	105.50	259,081
2020-04-07	107.50	111.50	110.00	104.50	432,308
2020-04-06	94.00	100.00	94.00	94.00	249,969
2020-04-03	97.50	97.50	93.50	98.00	46,542
2020-04-03	97.50	97.50	92.00	94.00	225,495
2020-04-02	94.00	99.00	94.00	98.00	217,223
2020-04-02	94.00	99.00	94.00	94.00	167,180
2020-04-01	93.00	94.00	94.00	94.00	274,658
2020-04-01	93.00	95.50	92.50	92.50	203,369
2020-03-31	96.50	96.00	90.00	96.50	182,003
2020-03-30	95.00	96.50	91.00	96.50	370,983
2020-03-27	105.00	99.50	97.50	105.00	198,986
2020-03-26	106.00	106.00	92.50	106.00	292,524
2020-03-25	107.50	111.00	106.50	108.50	212,876
2020-03-24	89.50	109.50	95.00	89.00	812,515
2020-03-23	87.00	87.00	80.00	88.50	304,171
2020-03-20	87.50	93.50	87.50	87.00	92,900
2020-03-19	77.50	83.50	69.00	77.50	415,595
2020-03-18	90.50	90.50	84.00	92.00	167,668
2020-03-17	81.00	83.50	74.50	81.00	206,178
2020-03-16	97.50	97.50	68.00	97.50	853,368
2020-03-13	101.00	101.50	94.50	100.50	591,312
2020-03-12	122.50	122.50	108.50	122.50	644,048
2020-03-11	127.50	127.50	115.00	125.50	272,009
2020-03-10	126.50	132.50	126.50	125.00	113,804
2020-03-09	137.00	137.00	124.00	137.50	222,953
2020-03-06	129.50	149.50	129.50	137.50	732,741
2020-03-05	121.00	133.50	126.00	120.50	315,827
2020-03-04	125.00	125.00	120.00	125.50	182,766
2020-03-03	117.50	123.00	115.00	117.50	274,533
2020-03-02	120.50	124.50	115.50	119.00	374,428
2020-02-28	126.50	118.00	110.50	127.50	1,310,652
2020-02-27	135.50	132.00	128.50	135.50	321,478
2020-02-26	144.50	138.00	130.50	144.50	438,365
2020-02-25	146.00	146.00	143.50	146.00	100,166
2020-02-24	150.00	153.00	146.50	149.00	541,422
2020-02-21	146.50	153.00	146.00	149.00	377,407
2020-02-20	146.00	146.50	142.50	146.50	225,387
2020-02-19	140.50	147.50	142.50	146.00	272,964
2020-02-18	137.50	139.00	139.00	140.50	264,968
2020-02-17	138.00	138.00	137.50	137.50	81,623
2020-02-14	140.50	138.00	134.50	138.00	188,173
2020-02-13	143.00	143.00	140.50	140.50	214,765
2020-02-12	143.50	144.50	142.00	143.00	135,096
2020-02-11	140.00	141.00	140.00	142.50	89,595
2020-02-10	138.00	142.50	137.50	142.50	188,479
2020-02-07	139.50	141.00	141.00	137.50	126,364
2020-02-06	143.00	139.50	136.00	139.50	146,613
2020-02-05	141.50	145.50	141.50	143.00	125,042
2020-02-04	139.00	138.00	138.00	141.50	131,255
2020-02-03	143.50	139.00	132.50	139.00	249,593
2020-01-31	143.00	143.00	141.50	143.00	63,626
2020-01-30	139.00	143.00	137.00	143.00	313,387
2020-01-29	142.50	142.00	141.00	138.50	158,654
2020-01-28	144.50	145.00	142.50	142.50	67,704
2020-01-27	147.50	147.50	144.50	144.50	83,364
2020-01-24	144.50	147.50	143.00	147.50	152,668
2020-01-23	147.00	148.50	143.50	144.50	130,421
2020-01-22	143.50	144.50	144.50	147.00	218,518
2020-01-21	141.00	145.50	142.00	143.50	216,382
2020-01-20	142.00	141.50	140.50	141.00	158,335
2020-01-17	142.50	143.50	142.50	143.00	139,499
2020-01-16	145.50	145.50	142.50	142.50	69,531
2020-01-15	146.50	146.50	143.50	145.50	151,485
2020-01-14	145.50	153.50	145.50	146.50	387,805
2020-01-13	145.50	145.00	145.00	144.50	115,994
2020-01-10	151.00	151.00	145.00	145.50	126,137
2020-01-09	155.00	155.00	149.50	151.00	138,319
2020-01-08	152.00	158.50	153.00	155.00	241,482
2020-01-07	154.00	152.00	150.00	152.00	48,446
2020-01-06	157.00	158.00	154.00	154.00	249,036
2020-01-03	150.00	155.00	153.50	153.50	201,573
2020-01-02	152.00	152.00	150.00	150.00	110,119
2019-12-31	148.50	152.00	148.50	152.00	68,042
2019-12-30	153.00	153.00	147.50	148.50	179,693
2019-12-27	144.50	153.00	152.00	153.00	192,893
2019-12-24	144.50	144.50	142.00	144.50	35,259
2019-12-23	137.50	148.00	138.50	144.50	184,945
2019-12-20	137.50	137.50	135.00	137.50	79,960
2019-12-19	142.50	142.50	137.50	137.50	85,328
2019-12-18	142.50	142.50	141.50	142.50	26,707
2019-12-17	142.50	142.50	142.50	142.50	71,388
2019-12-16	144.50	144.50	142.50	142.50	91,041
2019-12-13	140.00	144.50	140.00	144.50	149,499
2019-12-12	142.50	142.00	142.00	140.00	116,523
2019-12-11	141.50	142.50	141.50	142.50	48,580
2019-12-10	145.00	145.00	141.50	141.50	58,201
2019-12-09	145.00	145.00	145.00	145.00	39,970
2019-12-06	147.50	147.50	147.50	147.50	56,836
2019-12-05	147.50	148.00	148.00	147.50	22,704
2019-12-04	145.00	148.00	148.00	147.50	120,224
2019-12-03	139.50	145.50	139.50	145.00	162,437
2019-12-02	141.50	142.00	139.00	139.50	153,662
2019-11-29	141.50	141.50	141.50	141.50	57,999
2019-11-28	136.50	142.50	140.00	141.50	134,008
2019-11-27	138.00	138.00	136.00	136.50	117,957
2019-11-26	138.50	136.00	136.00	138.00	49,703
2019-11-25	140.50	140.50	134.50	138.50	129,743
2019-11-22	137.50	145.00	145.00	140.50	27,156
2019-11-21	139.50	139.50	136.50	137.50	78,233
2019-11-20	139.50	143.00	139.50	139.50	128,413
2019-11-19	140.50	141.00	141.00	139.50	177,210
2019-11-18	136.50	140.50	130.50	140.50	404,537
2019-11-15	142.50	138.50	137.00	136.50	337,197
2019-11-14	137.50	143.50	136.50	142.50	483,728
2019-11-13	126.50	141.00	137.50	137.50	535,491
2019-11-12	128.50	128.50	123.50	126.50	149,296
2019-11-11	134.00	134.00	126.50	129.50	346,495
2019-11-08	136.00	135.00	135.00	134.00	178,224
2019-11-07	139.50	142.50	136.50	136.50	289,909
2019-11-06	143.00	143.00	138.00	139.50	160,521
2019-11-05	150.00	150.00	142.00	143.00	158,633
2019-11-04	141.00	148.00	141.00	148.00	668,701
2019-11-01	138.50	140.00	137.50	140.00	164,971
2019-10-31	133.00	135.00	135.00	138.50	285,227
2019-10-30	133.00	133.00	133.00	133.00	26,129
2019-10-29	132.50	133.00	129.50	133.50	114,419
2019-10-28	140.50	140.50	133.00	133.50	109,901
2019-10-25	145.50	145.50	138.50	140.50	129,273
2019-10-24	140.50	147.50	144.50	145.50	520,454
2019-10-23	122.50	143.50	122.50	140.50	393,988
2019-10-22	119.00	122.50	117.00	122.50	159,379
2019-10-21	126.50	119.50	119.50	119.00	493,508
2019-10-18	125.50	127.50	125.50	126.50	117,900
2019-10-17	131.00	125.50	120.50	125.50	917,505
2019-10-16	127.00	132.50	127.00	131.00	197,244
2019-10-15	137.50	132.00	127.00	137.50	628,747
2019-10-14	138.00	140.00	135.00	137.50	101,398
2019-10-11	142.00	135.00	135.00	138.00	196,856
2019-10-10	145.50	146.50	142.00	142.00	143,151
2019-10-09	143.00	147.50	143.00	145.50	96,362
2019-10-08	144.00	144.00	139.00	143.00	204,177
2019-10-07	146.50	146.50	141.00	144.00	59,288
2019-10-04	150.50	150.00	146.50	146.50	70,493
2019-10-03	149.50	151.00	151.00	150.50	147,403
2019-10-02	141.00	151.00	136.50	143.00	201,465
2019-10-01	145.50	143.00	137.50	143.00	610,193
2019-09-30	152.00	155.00	147.00	147.50	255,858
2019-09-27	156.50	152.50	150.00	152.00	175,330
2019-09-26	160.00	160.00	154.00	156.50	58,279
2019-09-25	158.00	160.00	158.00	160.00	96,206
2019-09-24	160.50	159.50	157.00	158.00	19,220
2019-09-23	161.50	162.00	160.00	160.50	97,391
2019-09-20	163.00	165.00	162.00	162.00	256,857
2019-09-19	165.50	167.50	160.50	163.00	337,765
2019-09-18	167.50	168.00	148.00	165.50	845,886
2019-09-17	173.00	172.00	171.00	172.00	161,252
2019-09-16	173.00	175.00	172.00	173.00	241,016
2019-09-13	168.50	173.50	172.00	173.00	379,607
2019-09-12	157.50	168.50	157.50	168.50	295,134
2019-09-11	160.50	160.50	157.50	157.50	92,749
2019-09-10	155.50	159.50	150.00	159.50	401,837
2019-09-09	158.00	160.00	156.50	156.50	218,861
2019-09-06	161.00	164.00	154.50	158.00	597,872
2019-09-05	170.00	172.00	161.00	161.00	214,307
2019-09-04	171.00	172.00	169.00	170.00	133,354
2019-09-03	164.50	167.00	165.00	171.00	188,248
2019-09-02	165.50	165.50	159.00	164.50	186,926
2019-08-30	163.00	167.00	163.00	163.00	90,450
2019-08-29	165.00	164.50	161.00	165.00	238,816
2019-08-28	173.50	173.50	158.50	165.00	440,851
2019-08-27	163.50	174.50	170.50	173.50	881,045
2019-08-23	152.00	159.00	150.00	149.50	371,633
2019-08-22	140.50	149.50	143.00	149.50	894,827
2019-08-21	133.00	137.50	133.00	136.50	97,910
2019-08-20	131.50	133.00	131.50	133.00	129,806
2019-08-19	137.50	137.50	129.00	131.50	395,520
2019-08-16	137.50	137.50	137.50	137.50	82,191
2019-08-15	142.50	142.50	136.00	137.50	163,978
2019-08-14	138.00	142.50	134.50	142.50	219,592
2019-08-13	140.50	137.00	137.00	138.00	431,072
2019-08-12	140.00	143.50	140.00	140.50	264,160
2019-08-09	137.50	140.00	137.00	140.00	270,593
2019-08-08	133.00	137.50	136.25	137.50	502,275
2019-08-07	127.00	133.50	132.00	133.00	262,001
2019-08-06	129.50	129.50	125.00	127.00	198,677
2019-08-05	128.50	131.00	128.50	129.50	149,657
2019-08-02	125.50	131.00	125.50	128.50	179,382
2019-08-01	130.00	130.50	124.00	125.50	259,234
2019-07-31	132.50	131.50	129.00	130.00	136,498
2019-07-30	129.00	134.00	129.00	132.50	192,026
2019-07-29	125.50	129.00	125.50	129.00	78,845
2019-07-26	131.50	127.00	125.50	125.50	323,382
2019-07-25	129.50	130.00	130.00	131.00	154,993
2019-07-24	128.50	129.50	128.50	129.50	60,604
2019-07-23	127.50	128.50	127.00	128.50	83,107
2019-07-22	127.50	127.50	126.00	127.50	198,737
2019-07-19	127.00	131.50	126.50	127.50	431,948
2019-07-18	125.00	126.50	123.00	125.50	261,617
2019-07-17	117.00	122.00	117.00	125.00	191,214
2019-07-16	120.00	120.00	115.50	117.00	312,389
2019-07-15	121.50	121.50	118.00	120.00	271,372
2019-07-12	119.00	123.00	123.00	121.50	166,278
2019-07-11	114.00	119.00	114.00	119.00	294,474
2019-07-10	111.50	114.00	107.50	114.00	288,427
2019-07-09	115.00	115.00	111.50	111.50	115,891
2019-07-08	115.00	115.00	112.50	115.00	80,455
2019-07-05	121.50	121.50	114.00	115.00	190,127
2019-07-04	119.00	122.50	119.00	121.50	178,501
2019-07-03	117.00	120.00	120.00	119.00	336,382
2019-07-02	109.50	118.00	116.00	117.00	219,873
2019-07-01	114.50	114.50	104.50	109.50	414,805
2019-06-28	118.00	117.50	113.00	115.00	232,360
2019-06-27	120.00	120.00	116.00	120.00	147,625
2019-06-26	125.50	119.50	119.50	120.00	380,253
2019-06-25	127.50	125.00	125.00	125.50	297,672
2019-06-24	122.50	127.00	126.00	127.00	263,426
2019-06-21	124.50	125.50	118.00	123.50	361,799
2019-06-20	127.50	134.50	119.00	123.50	1,278,874
2019-06-19	119.00	127.00	121.00	127.00	1,143,721
2019-06-18	112.00	115.50	114.00	115.50	448,114
2019-06-17	108.00	113.25	108.00	111.50	473,251
2019-06-14	102.00	108.00	104.00	109.00	655,434
2019-06-13	102.00	102.00	100.00	102.00	60,724
2019-06-12	100.50	103.50	102.00	102.00	230,105
2019-06-11	100.50	101.00	100.50	100.50	293,966
2019-06-10	103.50	101.00	100.00	100.50	215,472
2019-06-07	100.50	101.00	99.80	103.50	261,660
2019-06-06	98.50	99.80	99.00	100.50	139,600
2019-06-05	99.00	100.00	98.50	98.50	96,164
2019-06-04	100.50	99.00	99.00	99.00	228,510
2019-06-03	96.00	100.00	100.00	100.00	390,899
2019-05-31	91.00	98.50	91.00	91.00	366,120
2019-05-30	91.00	91.00	91.00	91.00	440,393
2019-05-29	93.50	91.00	91.00	91.00	163,720
2019-05-28	95.60	95.60	93.50	93.50	95,294
2019-05-24	91.50	93.00	88.00	93.00	299,133
2019-05-23	94.00	92.00	90.00	91.50	188,254
2019-05-22	93.50	93.50	93.50	93.50	52,397
2019-05-21	92.60	95.00	91.00	93.50	184,965
2019-05-20	95.50	95.50	94.50	95.00	142,263
2019-05-17	99.00	99.00	95.50	95.50	178,076
2019-05-16	102.00	100.50	98.00	98.50	692,743
2019-05-15	93.00	94.00	94.00	92.00	207,125
2019-05-14	93.00	95.00	92.50	93.00	319,949
2019-05-13	87.00	94.50	91.40	93.00	728,232
2019-05-10	84.00	87.00	86.20	87.00	384,228
2019-05-09	85.00	85.00	83.00	84.00	122,253
2019-05-08	85.50	87.40	86.00	85.00	45,611
2019-05-07	85.50	85.50	85.50	85.50	21,044

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131