Avi Japan Oppo. Share History

Avi Japan Oppo. Share Price history. The following table shows end-of-day data AJOT historical share prices for Avi Japan Oppo., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	131.00	131.00	129.50	131.00	24,203
2024-05-02	129.50	131.00	127.50	129.00	328,211
2024-05-01	126.00	129.50	126.00	129.00	258,279
2024-04-30	127.00	129.00	127.00	127.00	53,022
2024-04-29	130.00	130.00	127.00	127.00	94,528
2024-04-26	130.00	130.00	126.00	128.50	4,167
2024-04-25	127.50	129.00	124.50	124.50	88,405
2024-04-24	129.50	130.00	128.00	128.00	123,734
2024-04-23	130.00	130.00	130.00	130.00	55,715
2024-04-22	129.00	130.00	129.00	130.00	31,233
2024-04-19	126.00	128.50	125.00	126.50	69,630
2024-04-18	132.00	132.00	127.00	129.50	91,451
2024-04-17	129.00	131.00	129.00	127.75	66,014
2024-04-16	128.00	132.50	128.00	129.00	160,406
2024-04-15	133.00	133.00	130.00	130.25	87,591
2024-04-12	132.00	133.50	130.00	131.00	184,533
2024-04-11	133.00	133.00	133.00	131.75	48,713
2024-04-10	133.00	133.00	133.00	132.75	79,258
2024-04-09	133.00	133.00	133.00	131.75	124,132
2024-04-08	133.00	133.50	130.50	131.75	51,086
2024-04-05	132.00	132.00	130.50	130.50	46,934
2024-04-04	133.00	133.00	133.00	131.00	105,630
2024-04-03	130.00	133.00	130.00	131.00	131,423
2024-04-02	133.00	133.00	129.00	129.00	117,863
2024-04-01	130.50	130.50	130.50	130.50	0
2024-03-29	130.50	130.50	130.50	130.50	0
2024-03-28	130.50	131.00	130.50	130.50	428,373
2024-03-27	131.50	133.00	131.00	131.50	255,108
2024-03-26	131.00	131.00	130.00	130.25	109,953
2024-03-25	131.00	131.00	129.00	129.00	212,390
2024-03-22	130.00	131.50	130.00	131.50	112,352
2024-03-21	131.00	131.00	129.00	129.00	21,534
2024-03-20	129.00	129.00	129.00	128.75	51,401
2024-03-19	129.00	129.50	129.00	129.25	111,111
2024-03-18	130.00	130.50	129.50	130.00	46,206
2024-03-15	128.50	129.50	128.00	129.00	371,716
2024-03-14	128.00	128.00	127.00	128.00	267,015
2024-03-13	131.00	131.00	126.50	127.25	414,563
2024-03-12	129.00	130.50	129.00	130.50	65,815
2024-03-11	127.00	129.00	126.50	128.25	114,017
2024-03-08	128.00	128.50	126.50	126.50	64,894
2024-03-07	128.00	129.00	126.50	128.50	185,761
2024-03-06	126.50	128.00	126.50	128.00	55,990
2024-03-05	127.00	127.00	126.00	126.00	45,554
2024-03-04	127.00	127.00	126.50	126.50	232,379
2024-03-01	125.50	128.00	125.50	127.00	226,731
2024-02-29	123.50	125.00	123.50	124.00	147,711
2024-02-28	123.00	124.00	121.50	123.00	60,453
2024-02-27	123.50	124.50	121.00	121.00	331,055
2024-02-26	126.00	126.00	123.00	123.50	475,979
2024-02-23	125.50	125.50	123.00	125.00	160,153
2024-02-22	125.50	125.50	123.50	123.50	232,446
2024-02-21	125.00	125.00	123.00	123.00	194,234
2024-02-20	125.50	125.50	124.50	124.50	74,240
2024-02-19	125.50	125.50	124.00	125.50	89,392
2024-02-16	125.50	125.50	123.00	125.50	61,204
2024-02-15	123.50	124.50	123.00	124.00	623,982
2024-02-14	125.00	125.00	123.00	123.00	140,666
2024-02-13	123.50	126.00	123.50	124.50	477,667
2024-02-12	126.00	126.00	123.00	125.00	186,931
2024-02-09	125.50	125.50	123.00	124.00	34,635
2024-02-08	124.50	124.50	121.00	121.00	87,705
2024-02-07	124.50	124.50	121.00	121.00	17,468
2024-02-06	125.50	125.50	122.00	122.00	65,257
2024-02-05	125.50	125.50	122.00	123.00	90,141
2024-02-02	123.50	124.50	121.00	124.50	195,351
2024-02-01	120.00	124.50	120.00	123.50	445,500
2024-01-31	121.75	121.75	121.25	121.25	77,816
2024-01-30	119.00	122.00	119.00	121.75	269,634
2024-01-29	121.00	122.00	120.00	120.00	25,117
2024-01-26	121.50	121.50	120.00	121.00	69,378
2024-01-25	125.00	125.00	120.50	124.00	346,363
2024-01-24	122.00	122.00	120.50	121.50	156,060
2024-01-23	124.00	124.00	120.50	121.50	13,923
2024-01-22	126.00	126.00	121.50	122.50	80,814
2024-01-19	122.00	123.50	120.00	120.00	40,143
2024-01-18	122.25	122.75	120.00	120.00	5,476,759
2024-01-17	124.00	124.00	121.50	121.50	40,152
2024-01-16	129.00	129.00	124.50	124.50	90,396
2024-01-15	129.00	129.00	129.00	129.00	118,648
2024-01-12	128.50	128.50	126.50	126.50	49,979
2024-01-11	128.00	128.50	127.00	128.00	124,527
2024-01-10	128.00	128.00	126.50	127.00	125,980
2024-01-09	126.00	126.00	126.00	126.00	46,824
2024-01-08	127.00	128.00	126.50	126.50	87,530
2024-01-05	126.50	128.00	126.50	128.00	22,907
2024-01-04	129.00	129.00	124.00	129.00	27,186
2024-01-03	127.00	127.00	126.50	127.50	130,587
2024-01-02	128.00	129.00	126.50	127.00	456,666
2024-01-01	127.00	127.00	127.00	127.00	0
2023-12-29	126.00	127.00	126.00	127.00	204,919
2023-12-28	123.50	126.00	123.00	126.00	151,762
2023-12-27	123.50	123.50	123.50	123.50	30,524
2023-12-26	122.00	122.00	122.00	122.00	0
2023-12-25	122.00	122.00	122.00	122.00	0
2023-12-22	121.50	122.00	121.50	122.00	23,514
2023-12-21	120.50	122.50	120.50	122.50	25,001
2023-12-20	123.00	123.00	119.50	122.50	1,165,165
2023-12-19	119.00	119.50	119.00	119.50	71,007
2023-12-18	123.00	123.00	119.00	119.00	55,998
2023-12-15	119.50	123.00	118.50	123.00	44,347
2023-12-14	119.00	120.00	119.00	120.00	232,480
2023-12-13	118.00	118.00	116.00	116.00	32,915
2023-12-12	118.00	118.00	117.00	117.75	123,783
2023-12-11	118.50	118.50	117.00	117.00	73,133
2023-12-08	116.75	117.25	116.75	117.25	120,052
2023-12-07	116.00	116.00	116.00	116.75	149,152
2023-12-06	115.00	117.00	115.00	116.50	94,964
2023-12-05	115.00	115.00	113.00	115.00	27,875
2023-12-04	115.00	115.00	114.00	114.50	127,383
2023-12-01	111.50	113.00	111.50	113.25	14,985
2023-11-30	113.50	114.00	111.50	113.00	23,914
2023-11-29	112.00	113.00	111.50	113.00	232,914
2023-11-28	111.50	112.00	110.50	112.00	52,818
2023-11-27	112.50	114.00	112.00	113.00	213,611
2023-11-24	114.00	114.00	112.50	112.50	25,399
2023-11-23	114.00	114.00	113.00	113.00	12,067
2023-11-22	114.00	114.00	114.00	114.00	25,803
2023-11-21	111.00	114.00	111.00	114.00	486,170
2023-11-20	113.00	113.00	111.75	111.75	37,779
2023-11-17	112.50	113.50	112.00	113.00	124,897
2023-11-16	111.50	111.50	111.00	111.00	31,436
2023-11-15	111.00	112.00	111.00	111.00	74,512
2023-11-14	109.50	111.00	109.00	111.00	88,174
2023-11-13	111.00	113.00	111.00	112.00	43,122
2023-11-10	112.00	112.00	110.00	110.00	19,855
2023-11-09	112.00	112.50	112.00	110.75	87,858
2023-11-08	110.00	112.50	108.00	111.25	184,159
2023-11-07	111.50	111.50	110.00	110.75	50,354
2023-11-06	110.50	110.50	110.50	110.00	115,176
2023-11-03	109.50	109.50	108.00	108.00	39,321
2023-11-02	109.00	109.50	107.50	108.75	108,398
2023-11-01	109.00	109.00	109.00	106.00	271,865
2023-10-31	105.00	105.50	104.50	104.75	214,825
2023-10-30	106.00	106.50	105.50	107.00	242,167
2023-10-27	107.00	107.00	106.00	107.00	37,840
2023-10-26	105.00	106.00	105.00	107.75	1,726,950
2023-10-25	105.50	106.00	104.50	106.00	352,936
2023-10-24	105.00	106.50	105.00	105.50	437,070
2023-10-23	108.00	108.00	106.00	106.25	67,130
2023-10-20	106.50	108.00	106.50	106.75	74,962
2023-10-19	107.00	108.00	107.00	108.00	59,018
2023-10-18	109.00	109.00	108.00	108.00	65,348
2023-10-17	109.00	109.00	108.00	109.25	137,598
2023-10-16	110.00	110.50	109.50	110.00	68,712
2023-10-13	111.50	111.50	111.00	111.00	11,444
2023-10-12	113.00	113.00	112.50	113.00	75,123
2023-10-11	111.50	111.50	111.00	112.50	53,276
2023-10-10	113.50	114.00	112.00	112.00	45,114
2023-10-09	111.00	111.00	111.00	111.00	57,997
2023-10-06	111.50	112.50	111.50	112.50	43,221
2023-10-05	112.50	112.50	111.50	111.50	231,371
2023-10-04	113.50	113.50	110.00	111.00	87,578
2023-10-03	116.50	116.50	114.00	114.00	93,635
2023-10-02	115.50	116.00	115.50	115.50	51,328
2023-09-29	115.00	116.00	115.00	115.75	70,802
2023-09-28	115.00	115.00	114.00	114.00	65,212
2023-09-27	115.50	116.50	115.00	116.50	14,622
2023-09-26	116.00	116.00	115.50	115.75	67,960
2023-09-25	117.00	117.00	116.00	116.50	29,895
2023-09-22	116.00	120.00	115.50	120.00	334,571
2023-09-21	115.50	115.50	115.00	115.50	8,606
2023-09-20	118.00	118.00	115.50	116.25	117,495
2023-09-19	117.00	117.00	117.00	117.00	110,345
2023-09-18	115.00	116.00	115.00	116.50	78,491
2023-09-15	115.50	116.50	115.00	115.00	46,696
2023-09-14	116.00	117.00	113.00	116.50	210,628
2023-09-13	114.50	116.50	114.50	116.50	72,950
2023-09-12	117.00	117.00	114.50	116.50	193,277
2023-09-11	118.00	118.00	117.00	117.00	912,869
2023-09-08	118.00	118.00	116.00	117.50	23,830
2023-09-07	116.00	116.50	116.00	116.50	53,887
2023-09-06	116.50	118.00	116.50	118.00	93,658
2023-09-05	117.50	117.50	116.75	116.75	28,074
2023-09-04	116.50	117.50	116.50	117.50	26,646
2023-09-01	115.00	117.50	115.00	117.00	33,736
2023-08-31	115.00	115.00	115.00	115.00	140,003
2023-08-30	113.50	113.50	113.50	114.25	45,089
2023-08-29	114.50	114.50	113.00	114.50	228,486
2023-08-28	113.00	113.00	113.00	113.00	0
2023-08-25	112.50	113.00	112.00	113.00	24,038
2023-08-24	113.00	113.00	113.00	113.00	20,178
2023-08-23	113.50	114.00	113.50	114.00	49,695
2023-08-22	112.00	113.50	112.00	113.50	51,440
2023-08-21	112.00	112.00	112.00	112.00	59,896
2023-08-18	111.00	111.00	111.00	111.00	10,745
2023-08-17	113.50	113.50	113.00	113.25	7,182
2023-08-16	114.00	114.50	114.00	114.25	55,354
2023-08-15	114.00	114.00	114.00	114.00	92,167
2023-08-14	114.00	114.00	114.00	114.75	12,076
2023-08-11	115.00	115.25	115.00	115.25	73,105
2023-08-10	115.00	115.00	115.00	115.00	34,459
2023-08-09	115.00	116.00	115.00	115.00	171,914
2023-08-08	116.50	116.50	115.00	115.00	24,742
2023-08-07	118.00	118.00	116.50	117.50	79,275
2023-08-04	117.50	117.50	117.00	117.50	103,947
2023-08-03	119.00	119.00	119.00	117.75	29,327
2023-08-02	118.50	119.00	118.50	117.75	33,800
2023-08-01	119.00	119.00	119.00	119.00	7,305
2023-07-31	119.50	119.50	118.00	118.00	46,470
2023-07-28	120.00	120.00	120.00	120.00	43,083
2023-07-27	118.00	118.00	116.50	116.50	95,902
2023-07-26	117.00	117.75	117.00	117.75	50,982
2023-07-25	117.00	117.00	117.00	117.00	80,142
2023-07-24	116.00	117.75	116.00	117.75	68,500
2023-07-21	119.50	119.50	116.00	116.00	51,933
2023-07-20	119.00	119.00	119.00	119.50	230,896
2023-07-19	118.00	118.00	118.00	118.75	169,919
2023-07-18	119.00	119.00	119.00	119.00	58,300
2023-07-17	115.00	120.00	114.50	114.50	67,512
2023-07-14	118.00	118.00	115.00	115.00	34,241
2023-07-13	118.00	118.00	118.00	118.00	9,865
2023-07-12	118.00	118.00	118.00	118.00	53,351
2023-07-11	119.00	119.00	118.00	118.25	50,472
2023-07-10	118.00	119.00	118.00	119.00	136,736
2023-07-07	116.00	116.00	115.50	117.50	49,597
2023-07-06	118.00	118.00	116.50	115.75	25,471
2023-07-05	118.00	120.00	118.00	120.00	54,946
2023-07-04	118.50	118.50	118.00	119.25	80,041
2023-07-03	119.00	119.00	118.00	119.25	76,355
2023-06-30	118.50	118.50	118.00	118.00	34,668
2023-06-29	118.00	119.00	118.00	119.00	72,968
2023-06-28	118.00	118.00	118.00	119.50	67,091
2023-06-27	116.00	118.00	116.00	118.00	29,805
2023-06-26	117.00	117.00	116.00	116.00	71,661
2023-06-23	118.50	119.75	118.50	119.75	204,044
2023-06-22	118.50	118.50	118.50	118.50	494,347
2023-06-21	118.50	118.50	118.50	118.50	57,045
2023-06-20	119.50	119.50	118.50	118.00	40,342
2023-06-19	118.00	118.00	117.50	119.75	34,761
2023-06-16	120.00	121.50	119.50	119.50	109,746
2023-06-15	123.00	123.00	121.00	120.50	732,169
2023-06-14	126.00	126.00	124.00	124.00	60,144
2023-06-13	124.50	124.50	124.50	125.00	245,740
2023-06-12	124.50	125.50	123.50	124.75	110,264
2023-06-09	123.00	125.00	122.50	123.00	282,511
2023-06-08	123.00	123.00	122.00	122.75	123,262
2023-06-07	125.50	125.50	124.50	125.50	67,249
2023-06-06	127.00	127.00	125.50	126.25	70,729
2023-06-05	125.00	127.00	125.00	124.75	265,810
2023-06-02	122.00	124.00	122.00	124.00	105,011
2023-06-01	124.00	124.00	122.00	122.00	40,457
2023-05-31	123.50	123.50	122.00	124.00	565,763
2023-05-30	126.00	126.00	125.50	124.00	490,252
2023-05-29	126.00	126.00	126.00	126.00	0
2023-05-26	125.50	127.00	125.50	126.00	294,928
2023-05-25	127.50	127.50	123.00	123.25	180,347
2023-05-24	127.00	127.50	126.00	126.50	72,349
2023-05-23	128.00	128.00	126.00	127.00	158,555
2023-05-22	128.00	128.00	128.00	128.00	328,565
2023-05-19	127.50	127.50	127.00	127.50	292,899
2023-05-18	127.00	127.00	126.00	126.75	219,989
2023-05-17	126.50	126.50	126.00	126.75	465,586
2023-05-16	125.50	127.00	124.00	127.00	3,705,173
2023-05-15	124.50	125.50	124.00	125.50	114,572
2023-05-12	124.50	124.50	121.50	124.50	551,306
2023-05-11	122.50	124.00	122.50	122.25	181,588
2023-05-10	122.50	123.00	122.00	123.75	2,104,311
2023-05-09	123.00	124.00	123.00	124.00	219,224
2023-05-08	123.00	123.00	123.00	123.00	0
2023-05-05	121.50	123.00	121.50	123.00	48,576
2023-05-04	121.00	121.00	121.00	121.00	121,529
2023-05-03	119.00	119.00	119.00	119.50	298,580
2023-05-02	117.00	118.50	117.00	117.25	220,665
2023-05-01	119.00	119.00	119.00	119.00	0
2023-04-28	119.00	119.00	117.00	119.00	210,966
2023-04-27	117.00	118.50	117.00	117.00	153,340
2023-04-26	118.00	118.00	118.00	119.00	26,971
2023-04-25	118.00	120.00	118.00	119.75	58,688
2023-04-24	118.50	119.00	118.00	118.00	457,163
2023-04-21	117.00	119.00	117.00	118.00	214,270
2023-04-20	116.50	117.50	116.50	118.00	1,812,370
2023-04-19	117.50	118.50	117.00	117.50	373,511
2023-04-18	116.00	118.00	116.00	118.00	442,235
2023-04-17	116.50	116.50	116.50	116.25	130,452
2023-04-14	116.50	116.50	115.50	117.50	42,780
2023-04-13	117.00	119.00	116.50	118.00	38,303
2023-04-12	117.50	117.50	116.00	118.00	64,296
2023-04-11	116.50	117.00	116.50	117.00	66,460
2023-04-10	116.75	116.75	116.75	116.75	0
2023-04-07	116.75	116.75	116.75	116.75	0
2023-04-06	116.50	116.50	116.50	116.75	54,140
2023-04-05	117.50	117.50	115.00	117.50	110,800
2023-04-04	118.75	119.00	118.75	119.00	475,979
2023-04-03	118.00	120.00	118.00	118.75	341,523
2023-03-31	118.00	118.00	118.00	118.00	208,370
2023-03-30	120.75	120.75	120.25	120.25	111,226
2023-03-29	119.00	120.00	119.00	120.75	67,999
2023-03-28	118.50	118.50	118.50	118.50	24,685
2023-03-27	117.50	117.50	117.50	117.50	13,615
2023-03-24	116.50	116.50	116.50	117.50	87,452
2023-03-23	117.00	117.00	116.50	119.00	149,019
2023-03-22	117.00	117.00	117.00	116.25	155,372
2023-03-21	121.50	121.50	116.50	117.00	150,928
2023-03-20	119.50	120.00	119.00	118.25	123,113
2023-03-17	122.50	122.50	122.50	122.50	203,281
2023-03-16	120.00	123.00	119.00	119.00	195,078
2023-03-15	120.25	120.25	120.00	120.00	12,928
2023-03-14	118.50	118.50	118.50	120.25	894,994
2023-03-13	118.50	118.50	118.50	121.00	174,170
2023-03-10	123.00	123.00	123.00	123.00	88,074
2023-03-09	121.00	123.00	121.00	123.25	146,740
2023-03-08	121.25	122.00	121.25	122.00	11,220
2023-03-07	121.00	121.00	121.00	121.25	30,563
2023-03-06	120.00	121.00	120.00	120.50	98,406
2023-03-03	119.00	120.00	119.00	120.00	40,701
2023-03-02	117.50	118.00	117.50	118.75	59,896
2023-03-01	117.50	118.50	117.50	118.50	83,961
2023-02-28	118.00	119.50	118.00	119.50	73,180
2023-02-27	118.00	118.00	118.00	118.50	48,878
2023-02-24	121.50	121.50	121.50	121.50	20,615
2023-02-23	120.75	120.75	119.75	119.75	53,822
2023-02-22	120.00	120.00	118.00	120.75	149,022
2023-02-21	120.50	122.00	120.50	121.00	1,691,562
2023-02-20	123.00	123.00	123.00	121.75	55,696
2023-02-17	121.00	122.00	119.00	122.00	2,010,536
2023-02-16	121.00	122.50	119.00	121.75	1,231,193
2023-02-15	122.00	122.00	119.00	119.50	28,539
2023-02-14	120.50	123.50	120.50	120.50	43,044
2023-02-13	121.00	121.50	120.00	121.75	123,405
2023-02-10	121.50	121.50	121.50	122.75	54,521
2023-02-09	122.75	123.00	122.75	123.00	454,397
2023-02-08	120.00	124.00	120.00	122.75	116,825
2023-02-07	121.00	121.00	120.75	120.75	150,758
2023-02-06	121.00	121.00	121.00	121.00	49,726
2023-02-03	122.00	122.00	122.00	120.75	61,583
2023-02-02	120.00	120.50	120.00	120.25	54,887
2023-02-01	119.50	119.50	119.50	119.50	42,968
2023-01-31	117.00	118.00	117.00	118.00	44,918
2023-01-30	117.50	118.00	117.50	118.00	238,045
2023-01-27	118.00	118.00	118.00	117.00	52,216
2023-01-26	117.50	118.00	117.00	118.00	124,630
2023-01-25	116.50	116.50	116.00	116.50	39,753
2023-01-24	114.00	116.50	114.00	117.00	114,993
2023-01-23	116.50	116.50	116.50	116.50	82,049
2023-01-20	114.50	115.50	114.50	115.50	1,537,841
2023-01-19	114.00	116.00	114.00	115.00	466,869
2023-01-18	112.50	116.00	112.50	115.00	83,279
2023-01-17	111.50	116.00	111.50	116.00	241,399
2023-01-16	112.50	112.75	112.50	112.75	14,084
2023-01-13	113.00	113.00	113.00	112.50	143,618
2023-01-12	111.00	113.00	111.00	112.50	405,175
2023-01-11	112.50	112.50	112.50	112.75	83,238
2023-01-10	114.00	114.00	112.75	112.75	201,952
2023-01-09	114.00	115.00	112.50	114.00	77,453
2023-01-06	114.00	114.00	114.00	114.00	23,058
2023-01-05	113.50	113.50	113.50	114.50	70,899
2023-01-04	115.00	115.00	115.00	115.00	22,500
2023-01-03	114.50	115.50	114.50	115.50	18,073
2023-01-02	112.25	112.25	112.25	112.25	0
2022-12-30	112.50	112.50	112.25	112.25	34,961
2022-12-29	111.75	112.50	111.75	112.50	29,644
2022-12-28	114.50	114.50	111.75	111.75	4,353
2022-12-27	114.50	114.50	114.50	114.50	0
2022-12-26	114.50	114.50	114.50	114.50	0
2022-12-23	113.50	114.50	113.50	114.50	46,556
2022-12-22	110.00	114.50	110.00	114.50	52,077
2022-12-21	111.00	113.00	111.00	112.50	40,563
2022-12-20	111.00	111.00	111.00	111.00	34,869
2022-12-19	112.50	112.50	112.50	111.00	17,090
2022-12-16	109.00	110.00	109.00	110.00	282,866
2022-12-15	112.00	113.00	111.50	111.50	876,981
2022-12-14	113.00	113.00	112.00	112.00	188,866
2022-12-13	111.50	111.50	110.00	111.25	56,697
2022-12-12	111.50	111.50	111.50	109.75	28,682
2022-12-09	110.00	111.50	110.00	111.00	48,825
2022-12-08	110.50	110.75	110.50	110.75	23,643
2022-12-07	109.50	109.50	109.50	110.50	12,130
2022-12-06	111.00	111.00	109.75	109.75	39,185
2022-12-05	111.00	111.00	111.00	111.00	43,497
2022-12-02	110.00	110.50	109.00	109.75	303,133
2022-12-01	109.00	111.00	109.00	109.75	25,431
2022-11-30	109.00	109.50	109.00	108.75	158,477
2022-11-29	109.00	109.00	109.00	108.75	41,677
2022-11-28	109.50	109.50	108.50	109.00	65,719
2022-11-25	107.50	107.50	107.50	109.00	68,210
2022-11-24	109.00	109.00	109.00	108.75	140,789
2022-11-23	109.00	109.00	109.00	109.00	125,022
2022-11-22	109.00	109.00	109.00	109.00	2,912
2022-11-21	108.00	108.00	108.00	107.50	10,303
2022-11-18	108.00	108.00	108.00	108.00	24,449
2022-11-17	108.50	108.50	108.50	108.00	63,078
2022-11-16	108.00	108.00	106.00	108.50	102,019
2022-11-15	108.00	108.00	107.00	108.00	99,104
2022-11-14	110.50	110.50	107.00	108.00	122,359
2022-11-11	106.50	108.00	106.50	108.25	49,425
2022-11-10	105.00	105.00	105.00	105.00	3,299
2022-11-09	107.00	107.00	107.00	107.00	18,767
2022-11-08	105.00	105.00	105.00	105.25	6,729
2022-11-07	105.00	105.50	103.00	106.00	274,961
2022-11-04	107.50	107.50	105.00	106.00	261,920
2022-11-03	107.00	109.00	107.00	108.25	54,400
2022-11-02	106.50	106.50	106.00	107.00	21,064
2022-11-01	105.00	106.00	105.00	106.50	25,635
2022-10-31	106.00	106.00	106.00	106.75	32,094
2022-10-28	107.00	109.00	107.00	106.75	61,159
2022-10-27	105.00	107.50	105.00	105.75	48,377
2022-10-26	108.00	108.00	107.50	107.50	28,718
2022-10-25	104.50	104.50	104.50	108.00	82,999
2022-10-24	105.50	105.50	105.00	104.75	54,674
2022-10-21	106.00	106.00	106.00	105.50	5,539
2022-10-20	107.00	107.00	106.50	107.00	35,953
2022-10-19	107.00	108.00	107.00	107.00	44,447
2022-10-18	107.00	108.50	107.00	108.50	1,900
2022-10-17	107.00	107.00	106.00	108.50	61,124
2022-10-14	107.50	107.50	107.50	109.50	20,382
2022-10-13	108.00	110.00	105.00	105.00	171,383
2022-10-12	109.00	109.00	109.00	110.00	32,605
2022-10-11	110.50	110.50	108.00	108.00	184,146
2022-10-10	112.50	112.50	112.00	112.00	32,122
2022-10-07	111.00	112.50	110.50	113.25	28,720
2022-10-06	112.50	113.00	111.50	113.75	88,032
2022-10-05	110.00	116.50	110.00	112.00	161,248
2022-10-04	113.00	115.00	112.00	112.00	53,167
2022-10-03	108.00	108.50	108.00	108.50	872,760
2022-09-30	111.50	111.50	109.00	109.00	34,997
2022-09-29	111.00	111.50	108.50	111.50	84,098
2022-09-28	114.00	115.00	112.50	113.00	258,371
2022-09-27	114.00	114.50	114.00	114.50	66,578
2022-09-26	113.00	117.00	113.00	115.50	134,089
2022-09-23	115.00	115.00	113.00	113.00	52,564
2022-09-22	115.50	117.00	115.50	114.50	8,310
2022-09-21	112.00	115.50	111.00	115.50	13,548
2022-09-20	117.00	117.00	114.00	114.00	41,263
2022-09-19	117.00	117.00	117.00	117.00	0
2022-09-16	113.50	117.00	113.50	117.00	293,984
2022-09-15	115.00	115.00	114.00	114.00	12,404
2022-09-14	110.50	112.50	110.50	112.50	20,170
2022-09-13	110.50	110.50	110.50	110.50	29,308
2022-09-12	116.00	116.00	116.00	116.00	31,392
2022-09-09	111.00	111.00	111.00	111.00	18,439
2022-09-08	110.50	110.50	110.00	110.00	35,713
2022-09-07	112.75	112.75	112.25	112.25	41,621
2022-09-06	113.50	113.50	112.75	112.75	4,326
2022-09-05	113.00	113.00	112.50	113.50	17,287
2022-09-02	115.00	115.00	115.00	115.00	99
2022-09-01	115.00	115.00	115.00	115.00	22,256
2022-08-31	113.00	113.00	113.00	115.50	10,330
2022-08-30	116.00	116.00	114.50	114.50	28,804
2022-08-29	116.00	116.00	116.00	116.00	0
2022-08-26	113.50	113.50	113.50	116.00	43,218
2022-08-25	116.00	116.50	116.00	116.50	13,750
2022-08-24	115.00	116.00	115.00	116.00	49,746
2022-08-23	115.00	115.00	115.00	115.00	6,152
2022-08-22	119.00	119.00	119.00	116.25	614
2022-08-19	115.00	115.00	115.00	116.00	49,954
2022-08-18	118.50	119.00	117.50	116.50	64,547
2022-08-17	117.50	118.50	115.00	116.25	69,769
2022-08-16	113.50	117.00	113.50	115.00	33,146
2022-08-15	115.25	115.50	115.25	115.50	63,263
2022-08-12	115.00	115.25	115.00	115.25	54,296
2022-08-11	115.00	115.00	115.00	115.00	44,647
2022-08-10	115.00	115.00	115.00	115.50	189,144
2022-08-09	116.00	116.00	115.00	115.50	50,353
2022-08-08	116.50	116.50	115.00	115.25	103,504
2022-08-05	115.00	115.00	115.00	115.75	44,030
2022-08-04	115.00	117.00	115.00	115.75	36,896
2022-08-03	115.00	116.00	115.00	116.00	59,584
2022-08-02	117.00	117.00	117.00	117.00	19,118
2022-08-01	114.50	116.00	113.50	115.75	253,494
2022-07-29	114.00	114.00	112.00	112.00	58,760
2022-07-28	113.50	113.75	113.50	113.75	9,740
2022-07-27	112.75	113.50	112.75	113.50	10,612
2022-07-26	114.50	114.50	114.00	112.75	3,124
2022-07-25	111.50	111.50	111.50	113.25	35,862
2022-07-22	112.50	112.50	112.50	112.50	7,644
2022-07-21	110.00	110.00	110.00	110.00	197,593
2022-07-20	111.00	111.00	111.00	111.00	34,950
2022-07-19	108.50	108.50	108.50	110.50	6,356
2022-07-18	109.00	109.00	109.00	110.00	30,260
2022-07-15	108.00	108.00	108.00	110.00	87,500
2022-07-14	110.00	110.00	110.00	110.00	1,443
2022-07-13	109.50	110.00	109.50	110.00	77,813
2022-07-12	109.00	109.75	109.00	109.75	16,218
2022-07-11	109.00	109.00	109.00	109.00	44,809
2022-07-08	109.00	109.00	109.00	109.00	361,311
2022-07-07	108.50	108.50	108.50	108.75	70,945
2022-07-06	106.00	109.00	103.50	109.00	175,523
2022-07-05	105.00	106.00	105.00	105.00	33,727
2022-07-04	106.75	106.75	106.50	106.50	74,870
2022-07-01	105.50	106.75	105.50	106.75	26,286
2022-06-30	106.50	106.50	104.50	105.50	40,596
2022-06-29	107.00	107.00	106.50	106.50	179,375
2022-06-28	107.00	107.00	107.00	107.00	60,587
2022-06-27	108.50	108.50	108.00	108.00	45,143
2022-06-24	106.50	106.50	106.50	106.50	52
2022-06-23	104.00	106.00	104.00	106.00	22,903
2022-06-22	104.00	107.00	104.00	107.00	8,383
2022-06-21	105.50	105.50	104.00	104.00	72,805
2022-06-20	108.00	108.00	107.75	107.75	628,936
2022-06-17	107.50	108.00	107.50	108.00	580,767
2022-06-16	109.00	109.50	109.00	109.50	16,636
2022-06-15	107.00	109.00	107.00	109.00	35,997
2022-06-14	107.50	107.50	107.50	107.50	40,771
2022-06-13	108.00	108.50	108.00	110.00	88,743
2022-06-10	111.25	111.25	110.25	110.25	42,636
2022-06-09	108.50	109.50	108.50	111.25	42,095
2022-06-08	114.00	114.00	111.00	111.00	21,925
2022-06-07	109.00	114.00	109.00	114.00	61,820
2022-06-06	110.50	110.50	109.50	111.50	9,446
2022-06-03	111.25	111.25	111.25	111.25	0
2022-06-02	111.25	111.25	111.25	111.25	0
2022-06-01	111.00	111.00	111.00	111.25	140,853
2022-05-31	113.00	113.00	110.00	111.00	41,002
2022-05-30	110.25	110.50	110.25	110.50	24,670
2022-05-27	112.00	112.00	112.00	110.25	114,657
2022-05-26	111.50	111.50	110.25	110.25	3,983
2022-05-25	109.00	111.50	109.00	111.50	23,987
2022-05-24	110.00	110.00	108.00	109.75	20,806
2022-05-23	110.50	112.00	110.00	112.00	85,075
2022-05-20	110.50	110.50	110.50	109.00	63,646
2022-05-19	110.00	110.00	110.00	108.75	7,616
2022-05-18	109.50	109.50	108.50	108.50	227,476
2022-05-17	106.50	108.00	106.50	108.00	9,120
2022-05-16	106.50	106.50	106.50	106.50	31,929
2022-05-13	109.00	109.00	109.00	108.25	37,312
2022-05-12	106.50	106.50	106.50	106.50	22,064
2022-05-11	108.00	108.00	108.00	108.00	94,470
2022-05-10	108.50	108.75	108.50	108.75	15,335
2022-05-09	110.00	110.00	108.50	108.50	55,265
2022-05-06	110.00	110.00	108.50	110.00	104,861
2022-05-05	112.00	112.00	109.25	109.25	214,686
2022-05-04	106.50	112.00	106.50	112.00	41,585
2022-05-03	110.00	110.00	107.00	107.00	34,640
2022-05-02	108.25	108.25	108.25	108.25	0
2022-04-29	111.00	111.00	108.25	108.25	55,618
2022-04-28	107.00	110.00	107.00	111.00	95,878
2022-04-27	107.50	108.00	107.50	108.00	33,139
2022-04-26	108.00	109.50	107.50	107.50	255,819
2022-04-25	106.00	109.50	106.00	106.00	218,965
2022-04-22	107.50	107.50	106.00	106.00	21,066
2022-04-21	110.00	110.00	109.50	109.50	51,411
2022-04-20	111.00	111.00	109.00	110.50	33,881
2022-04-19	114.00	114.00	111.00	112.00	78,072
2022-04-18	114.25	114.25	114.25	114.25	0
2022-04-15	114.25	114.25	114.25	114.25	0
2022-04-14	117.00	117.00	114.50	114.25	9,947
2022-04-13	115.50	115.50	115.00	115.00	28,423
2022-04-12	115.00	115.00	114.25	114.25	9,013
2022-04-11	116.50	116.50	115.00	115.00	144,338
2022-04-08	118.50	118.50	118.50	118.50	32,722
2022-04-07	116.00	116.00	116.00	116.00	38,753
2022-04-06	116.50	116.50	116.50	116.00	264,898
2022-04-05	116.00	119.00	116.00	117.50	98,990
2022-04-04	119.00	119.00	117.50	117.50	66,999
2022-04-01	117.00	117.00	117.00	115.00	53,725
2022-03-31	117.00	117.00	117.00	117.00	121,394
2022-03-30	115.00	117.00	115.00	115.00	175,683
2022-03-29	118.00	118.00	118.00	115.00	45,283
2022-03-28	117.50	118.00	115.00	115.00	112,174
2022-03-25	112.00	112.00	112.00	112.00	13,846
2022-03-24	114.00	114.00	114.00	114.00	66,145
2022-03-23	118.00	118.00	113.00	117.00	41,383
2022-03-22	115.00	115.00	115.00	115.00	22,787
2022-03-21	116.00	118.00	116.00	115.00	371,092
2022-03-18	113.00	115.50	113.00	115.50	76,633
2022-03-17	114.00	116.00	111.50	116.00	86,026
2022-03-16	112.00	112.00	112.00	112.00	108,153
2022-03-15	108.50	108.50	108.50	110.50	28,448
2022-03-14	109.00	109.50	109.00	109.00	106,597
2022-03-11	111.25	111.25	111.00	111.00	5,173
2022-03-10	112.00	112.00	112.00	111.25	102,857
2022-03-09	107.00	107.00	107.00	110.25	217,132
2022-03-08	111.50	112.00	110.00	109.00	87,869
2022-03-07	108.50	112.00	106.00	109.50	101,686
2022-03-04	117.00	117.00	111.00	111.00	415,449
2022-03-03	117.00	117.00	116.00	115.00	52,834
2022-03-02	118.00	118.00	118.00	118.00	13,198
2022-03-01	112.00	112.50	112.00	115.00	51,865
2022-02-28	113.00	118.00	113.00	114.50	78,585
2022-02-25	111.00	115.00	111.00	115.00	69,983
2022-02-24	109.00	109.00	107.00	110.00	131,964
2022-02-23	114.00	114.00	112.00	113.50	40,473
2022-02-22	114.00	114.00	113.50	113.50	16,583
2022-02-21	115.50	115.50	114.00	114.00	49,149
2022-02-18	114.00	114.00	114.00	115.50	92,699
2022-02-17	114.00	114.00	114.00	115.75	23,628
2022-02-16	116.00	116.00	116.00	116.00	29,992
2022-02-15	117.50	117.50	117.50	116.00	10,882
2022-02-14	117.00	117.00	116.00	116.00	121,729
2022-02-11	117.00	117.00	117.00	117.00	16,291
2022-02-10	118.00	118.00	118.00	118.00	30,306
2022-02-09	116.50	117.00	114.50	117.00	1,928,911
2022-02-08	114.00	116.00	114.00	115.50	41,026
2022-02-07	115.50	115.50	115.50	115.50	1,750,073
2022-02-04	115.50	115.50	115.50	115.50	27,904
2022-02-03	116.50	116.50	116.50	115.50	59,241
2022-02-02	114.50	117.00	114.50	116.00	65,211
2022-02-01	112.00	112.00	112.00	112.00	6,275
2022-01-31	116.00	116.00	115.50	115.50	1,033,652
2022-01-28	115.00	115.00	115.00	115.00	61,293
2022-01-27	113.50	115.50	113.50	115.50	1,478,016
2022-01-26	115.00	116.00	115.00	115.00	887,465
2022-01-25	114.50	115.00	112.00	113.50	11,969
2022-01-24	111.00	111.00	111.00	113.00	97,419
2022-01-21	116.00	116.00	113.00	115.00	166,514
2022-01-20	114.00	115.00	114.00	115.00	44,739
2022-01-19	116.00	116.50	115.00	115.00	269,119
2022-01-18	118.00	118.50	117.50	118.00	46,070
2022-01-17	119.50	120.00	119.50	119.00	89,421
2022-01-14	120.50	120.50	117.50	118.50	29,217
2022-01-13	121.00	121.00	118.50	118.50	757,674
2022-01-12	120.50	122.00	120.50	120.25	57,173
2022-01-11	116.00	119.00	116.00	117.50	37,904
2022-01-10	119.50	119.50	117.00	117.00	54,694
2022-01-07	116.00	120.00	116.00	118.50	57,119
2022-01-06	121.00	121.00	118.00	119.00	61,718
2022-01-05	120.00	120.00	120.00	121.75	122,567
2022-01-04	122.50	122.50	121.50	121.00	28,781
2022-01-03	121.00	121.00	121.00	121.00	0
2021-12-31	121.00	121.00	121.00	121.00	10,902
2021-12-30	121.00	121.00	120.50	121.00	93,128
2021-12-29	119.50	121.00	119.50	120.25	37,793
2021-12-28	121.00	121.00	121.00	121.00	0
2021-12-27	121.00	121.00	121.00	121.00	0
2021-12-24	120.00	121.00	120.00	121.00	0
2021-12-23	121.00	121.00	120.50	120.00	108,325
2021-12-22	122.00	122.00	120.00	120.75	47,625
2021-12-21	120.00	122.50	120.00	122.50	29,787
2021-12-20	122.50	122.50	120.50	120.00	83,684
2021-12-17	123.00	123.00	122.50	122.50	35,256
2021-12-16	121.00	121.00	121.00	121.00	53,151
2021-12-15	121.50	121.50	121.00	122.50	50,015
2021-12-14	123.50	123.50	121.00	122.50	89,467
2021-12-13	123.00	123.00	123.00	123.00	64,993
2021-12-10	123.50	124.00	123.50	124.00	40,176
2021-12-09	125.00	125.50	123.50	123.50	158,541
2021-12-08	125.50	126.00	124.50	125.00	119,834
2021-12-07	119.00	123.00	118.50	122.50	1,264,331
2021-12-06	119.00	119.00	118.00	118.50	437,777
2021-12-03	118.50	120.00	118.00	118.25	268,630
2021-12-02	120.00	120.00	119.50	119.50	25,424
2021-12-01	122.00	122.00	122.00	120.00	96,503
2021-11-30	119.50	119.50	117.50	119.00	45,138
2021-11-29	119.00	119.00	119.00	119.00	16,620
2021-11-26	117.50	118.50	117.00	118.50	42,025
2021-11-25	120.00	120.00	120.00	120.75	19,625
2021-11-24	121.25	121.25	121.00	121.00	106,007
2021-11-23	122.50	122.50	119.50	121.25	139,406
2021-11-22	123.00	123.00	123.00	121.25	45,364
2021-11-19	122.50	122.50	120.75	120.75	26,649
2021-11-18	121.50	122.50	121.50	122.50	171,684
2021-11-17	122.25	122.25	121.50	121.50	19,144
2021-11-16	123.00	123.00	122.50	122.25	36,440
2021-11-15	121.75	121.75	121.50	121.50	24,848
2021-11-12	120.50	122.50	120.00	121.75	283,457
2021-11-11	123.00	123.00	123.00	121.50	24,259
2021-11-10	123.00	123.00	123.00	121.50	104,564
2021-11-09	122.00	122.00	121.75	121.75	12,350
2021-11-08	122.00	122.00	122.00	122.00	21,628
2021-11-05	122.00	122.00	122.00	122.00	68,007
2021-11-04	118.50	122.50	118.50	122.50	190,017
2021-11-03	119.00	119.25	119.00	119.25	8,987
2021-11-02	119.00	120.00	117.50	119.00	226,415
2021-11-01	120.00	120.00	120.00	119.50	40,243
2021-10-29	118.50	118.50	118.50	118.00	5,677
2021-10-28	116.00	116.00	116.00	117.25	5,342
2021-10-27	116.00	116.00	116.00	117.50	60,270
2021-10-26	118.00	118.00	115.50	116.50	148,467
2021-10-25	117.50	117.50	117.00	117.00	20,391
2021-10-22	116.00	116.00	116.00	117.50	10,795
2021-10-21	119.00	119.00	119.00	119.00	38,958
2021-10-20	117.50	117.50	117.50	117.50	102,915
2021-10-19	118.00	119.00	118.00	117.50	52,072
2021-10-18	118.00	118.00	117.75	117.75	29,600
2021-10-15	118.00	118.00	118.00	118.00	146,964
2021-10-14	119.00	119.00	119.00	117.50	108,491
2021-10-13	116.00	119.00	115.00	117.00	219,426
2021-10-12	117.00	117.00	117.00	116.00	43,414
2021-10-11	115.50	115.50	115.50	116.75	82,018
2021-10-08	118.00	118.00	115.50	115.50	44,852
2021-10-07	115.50	118.00	115.50	118.00	218,861
2021-10-06	117.50	117.50	115.50	116.25	52,985
2021-10-05	119.00	119.00	116.50	116.50	14,688
2021-10-04	117.00	119.00	116.00	119.00	299,098
2021-10-01	124.00	124.00	120.50	120.50	16,891
2021-09-30	122.00	124.00	121.50	124.00	197,235
2021-09-29	122.00	122.00	122.00	122.00	85,668
2021-09-28	122.00	123.00	122.00	122.00	27,421
2021-09-27	123.50	124.00	123.00	123.00	234,379
2021-09-24	125.00	126.00	123.50	124.50	106,430
2021-09-23	125.00	125.00	122.00	125.00	91,163
2021-09-22	123.00	123.00	122.00	123.00	63,392
2021-09-21	126.00	126.00	125.00	125.00	41,112
2021-09-20	127.00	127.00	123.00	126.00	66,005
2021-09-17	125.00	127.00	122.00	127.00	125,651
2021-09-16	125.00	125.00	125.00	123.50	200,876
2021-09-15	123.50	123.50	123.50	123.50	99,968
2021-09-14	120.50	123.50	120.50	123.50	301,054
2021-09-13	121.50	121.50	120.50	120.50	112,037
2021-09-10	119.00	120.50	119.00	121.00	159,329
2021-09-09	118.50	118.50	118.50	119.75	58,306
2021-09-08	120.00	120.00	118.50	119.50	372,679
2021-09-07	117.50	118.50	117.50	118.50	239,491
2021-09-06	118.00	120.00	117.50	117.50	641,729
2021-09-03	116.00	117.00	116.00	117.00	301,616
2021-09-02	114.50	117.00	114.50	117.00	264,839
2021-09-01	114.50	116.00	114.50	115.00	126,393
2021-08-31	113.50	116.00	113.50	115.00	115,529
2021-08-30	113.50	113.50	113.50	113.50	0
2021-08-27	114.00	116.00	113.00	113.50	70,609
2021-08-26	114.50	114.50	114.50	115.50	15,756
2021-08-25	115.00	115.50	115.00	115.50	102,576
2021-08-24	116.00	116.00	115.00	115.00	237,291
2021-08-23	115.00	115.00	115.00	115.00	86,275
2021-08-20	114.00	114.25	114.00	114.25	52,179
2021-08-19	114.00	115.00	112.00	114.00	176,744
2021-08-18	115.00	116.00	115.00	115.00	92,114
2021-08-17	114.00	114.50	114.00	114.25	103,390
2021-08-16	114.50	115.00	114.50	115.00	99,096
2021-08-13	114.00	114.00	114.00	114.00	50,431
2021-08-12	114.00	114.00	114.00	114.00	42,221
2021-08-11	112.75	113.50	112.75	113.50	50,764
2021-08-10	114.00	114.00	112.75	112.75	38,425
2021-08-09	110.50	114.00	110.50	114.00	136,588
2021-08-06	111.50	111.50	110.50	112.50	89,879
2021-08-05	113.00	114.00	113.00	114.00	120,273
2021-08-04	114.00	114.00	114.00	113.25	104,525
2021-08-03	114.00	114.00	113.50	113.50	96,513
2021-08-02	113.50	114.00	112.50	114.00	307,645
2021-07-30	110.00	112.00	110.00	112.00	109,934
2021-07-29	114.00	114.50	111.00	111.00	100,160
2021-07-28	112.25	112.75	112.25	112.75	23,123
2021-07-27	113.00	113.00	112.25	112.25	46,373
2021-07-26	113.00	113.00	113.00	113.00	86,816
2021-07-23	113.00	113.00	113.00	113.00	93,599
2021-07-22	113.25	113.25	112.25	112.25	23,594
2021-07-21	111.50	111.50	111.00	113.25	149,906
2021-07-20	114.50	114.50	114.50	114.50	37,421
2021-07-19	114.00	115.00	114.00	115.00	111,288
2021-07-16	113.50	113.50	112.25	112.25	28,828
2021-07-15	113.75	113.75	113.50	113.50	41,423
2021-07-14	113.00	113.00	113.00	113.75	129,433
2021-07-13	113.00	113.25	113.00	113.25	87,546
2021-07-12	113.00	113.00	113.00	113.00	28,746
2021-07-09	113.00	113.00	113.00	113.00	22,805
2021-07-08	112.50	112.50	111.75	111.75	27,487
2021-07-07	111.50	112.50	111.50	112.50	83,074
2021-07-06	110.00	113.00	110.00	111.75	63,979
2021-07-05	111.50	111.50	111.50	111.75	252,280
2021-07-02	111.00	111.00	111.00	111.50	82,750
2021-07-01	112.00	112.00	110.50	110.50	83,607
2021-06-30	112.00	112.00	112.00	112.00	110,080
2021-06-29	111.00	112.00	111.00	112.00	46,024
2021-06-28	111.00	111.50	111.00	111.50	14,790
2021-06-25	111.50	112.00	111.00	111.00	189,242
2021-06-24	109.50	110.50	109.50	110.50	49,664
2021-06-23	110.00	111.00	109.50	109.50	67,072
2021-06-22	110.50	110.50	110.50	110.00	45,208
2021-06-21	109.00	110.00	109.00	110.00	56,130
2021-06-18	110.00	111.00	109.50	110.00	446,857
2021-06-17	109.50	111.00	109.00	111.00	57,855
2021-06-16	108.50	109.50	108.50	109.00	40,097
2021-06-15	108.50	108.50	108.50	108.00	610,805
2021-06-14	108.00	108.00	106.50	107.00	444,088
2021-06-11	106.00	107.00	106.00	106.50	185,149
2021-06-10	105.50	107.00	105.00	106.00	44,573
2021-06-09	106.00	107.00	104.50	106.00	61,665
2021-06-08	105.00	106.50	105.00	106.50	1,613,177
2021-06-07	105.50	106.00	104.50	106.00	295,290
2021-06-04	107.50	107.50	105.00	106.00	189,256
2021-06-03	107.00	107.00	107.00	105.75	10,120
2021-06-02	105.50	105.50	105.50	106.25	148,179
2021-06-01	107.50	107.50	105.50	105.50	165,996
2021-05-28	105.00	106.50	105.00	105.00	334,112
2021-05-27	104.00	104.00	104.00	104.00	104,793
2021-05-26	105.00	105.00	105.00	104.50	26,529
2021-05-25	105.50	105.50	104.00	104.50	65,902
2021-05-24	105.00	105.00	105.00	104.75	38,286
2021-05-21	103.75	103.75	103.75	103.75	94,843
2021-05-20	103.75	103.75	103.75	103.75	38,598
2021-05-19	104.50	104.50	104.50	103.75	363,562
2021-05-18	103.00	104.00	103.00	104.00	105,799
2021-05-17	103.00	105.00	103.00	103.00	123,972
2021-05-14	105.00	105.00	105.00	104.25	277,145
2021-05-13	104.00	104.00	103.00	103.00	113,106
2021-05-12	105.00	105.00	105.00	105.25	103,140
2021-05-11	105.50	108.00	105.00	106.50	116,117
2021-05-10	107.50	108.50	107.50	108.50	51,478
2021-05-07	110.50	110.50	108.00	107.50	192,220
2021-05-06	111.00	111.00	108.00	109.00	142,459
2021-05-05	111.50	111.50	108.00	109.25	152,294
2021-05-04	112.00	112.00	110.00	111.00	57,736
2021-04-30	112.00	112.50	112.00	112.00	29,402
2021-04-29	112.00	112.00	111.50	112.00	74,224
2021-04-28	114.00	114.00	112.00	112.75	273,948
2021-04-27	113.50	113.50	111.50	112.75	58,685
2021-04-26	114.00	114.00	113.00	113.50	79,253
2021-04-23	114.00	114.00	114.00	112.75	47,186
2021-04-22	112.00	112.75	112.00	112.75	66,556
2021-04-21	112.00	112.00	112.00	112.00	48,110
2021-04-20	113.00	113.00	111.00	111.25	252,997
2021-04-19	111.50	115.00	111.50	113.25	51,968
2021-04-16	114.00	115.00	114.00	115.00	260,451
2021-04-15	111.00	112.00	111.00	112.25	66,316
2021-04-14	112.00	112.00	111.00	111.50	171,867
2021-04-13	112.00	112.00	111.00	111.50	255,278
2021-04-12	111.00	111.00	111.00	111.50	86,091
2021-04-09	112.00	112.00	111.50	111.50	94,005
2021-04-08	112.00	112.00	111.50	111.50	87,926
2021-04-07	112.00	112.00	112.00	112.00	252,072
2021-04-06	111.00	112.00	111.00	111.50	222,820
2021-04-01	112.00	112.00	112.00	111.50	81,497
2021-03-31	111.00	112.00	111.00	112.00	33,014
2021-03-30	111.00	111.00	111.00	111.50	210,294
2021-03-29	109.50	109.75	109.50	109.75	44,289
2021-03-26	110.00	110.00	110.00	109.50	35,737
2021-03-25	110.00	110.00	110.00	109.75	50,900
2021-03-24	110.50	110.50	109.00	109.50	364,857
2021-03-23	110.00	110.50	109.00	109.00	42,858
2021-03-22	110.50	111.00	110.00	110.00	119,972
2021-03-19	110.00	111.50	110.00	111.50	86,686
2021-03-18	109.50	109.50	108.00	108.75	1,205,431
2021-03-17	110.00	110.00	108.00	110.00	110,493
2021-03-16	110.00	110.00	109.00	109.50	17,728
2021-03-15	107.00	108.00	106.50	107.75	145,820
2021-03-12	105.00	107.50	105.00	107.00	38,841
2021-03-11	103.00	108.00	103.00	108.00	122,150
2021-03-10	108.00	108.00	104.50	105.50	62,211
2021-03-09	107.00	107.00	105.00	105.00	169,150
2021-03-08	104.00	107.50	104.00	105.25	117,580
2021-03-05	105.50	107.50	105.00	105.00	111,053
2021-03-04	106.50	108.00	106.50	107.00	21,720
2021-03-03	106.50	108.00	106.50	108.00	107,004
2021-03-02	107.00	108.00	106.50	108.00	107,629
2021-03-01	107.50	107.50	105.50	107.00	55,520
2021-02-26	108.50	108.50	105.00	105.50	192,839
2021-02-25	110.50	110.50	109.75	109.75	36,057
2021-02-24	110.50	110.50	110.00	110.50	1,885,213
2021-02-23	113.00	113.00	110.50	111.50	83,502
2021-02-22	112.00	113.50	111.00	112.00	86,295
2021-02-19	114.00	114.00	111.00	111.00	80,204
2021-02-18	114.50	114.50	111.50	113.00	126,407
2021-02-17	112.50	112.50	112.50	113.25	117,810
2021-02-16	113.00	113.00	113.00	113.00	91,928
2021-02-15	114.00	114.50	113.50	113.00	162,223
2021-02-12	114.00	114.50	112.50	114.50	302,701
2021-02-11	113.00	113.50	112.00	113.00	64,536
2021-02-10	112.00	112.00	110.50	111.25	177,509
2021-02-09	112.00	112.00	111.00	111.75	108,289
2021-02-08	110.00	113.00	110.00	112.00	254,011
2021-02-05	110.00	110.00	109.50	110.00	102,570
2021-02-04	108.00	108.00	108.00	108.25	74,430
2021-02-03	107.50	109.00	107.50	109.00	1,187,207
2021-02-02	108.50	108.50	106.00	107.50	344,368
2021-02-01	106.50	106.50	105.00	106.25	87,438
2021-01-29	106.50	106.50	106.00	106.50	161,238
2021-01-28	108.50	110.00	107.00	107.00	204,064
2021-01-27	110.00	110.00	109.00	109.00	234,537
2021-01-26	110.00	110.00	109.50	109.75	237,040
2021-01-25	111.00	111.00	109.50	110.75	129,288
2021-01-22	111.00	111.00	110.00	110.00	104,342
2021-01-21	111.00	112.00	110.50	110.50	201,994
2021-01-20	110.50	112.00	110.00	110.50	211,889
2021-01-19	112.00	112.00	110.50	111.00	145,926
2021-01-18	110.75	111.50	110.75	111.50	69,566
2021-01-15	110.00	110.50	110.00	110.75	137,863
2021-01-14	111.50	111.50	110.00	110.75	77,975
2021-01-13	112.00	112.00	110.00	110.50	89,784
2021-01-12	111.00	111.00	111.00	111.00	63,154
2021-01-11	110.50	110.50	110.50	110.75	108,580
2021-01-08	113.00	113.00	112.50	111.25	1,014,616
2021-01-07	110.75	110.75	110.75	110.75	90,524
2021-01-06	110.50	110.50	110.50	110.75	57,476
2021-01-05	110.50	110.50	110.50	110.75	92,254
2021-01-04	110.50	111.50	110.50	111.50	147,906
2020-12-31	111.00	111.00	111.00	111.25	38,114
2020-12-30	112.50	112.50	111.00	111.75	350,538
2020-12-29	111.00	112.00	111.00	111.25	75,154
2020-12-24	109.25	109.25	109.00	109.00	11,607
2020-12-23	111.00	111.00	108.50	109.25	28,786
2020-12-22	111.00	111.00	109.50	110.00	94,792
2020-12-21	109.00	111.00	109.00	111.00	58,864
2020-12-18	109.00	110.50	109.00	110.50	41,018
2020-12-17	109.75	109.75	109.50	109.50	67,941
2020-12-16	109.75	109.75	109.75	109.75	21,743
2020-12-15	109.50	110.50	109.00	109.75	56,438
2020-12-14	111.00	111.00	109.00	109.00	48,546
2020-12-11	109.00	110.50	109.00	109.75	116,530
2020-12-10	109.00	109.00	107.50	108.25	128,351
2020-12-09	108.00	108.50	108.00	108.75	82,828
2020-12-08	108.00	108.00	107.50	108.00	127,107
2020-12-07	108.00	109.00	107.50	108.50	109,610
2020-12-04	108.00	109.50	108.00	109.00	222,592
2020-12-03	108.00	108.00	108.00	108.00	216,974
2020-12-02	108.00	108.00	108.00	108.75	207,569
2020-12-01	108.00	108.00	107.00	108.00	325,379
2020-11-30	109.50	109.50	108.00	108.50	110,534
2020-11-27	108.00	110.00	105.00	110.00	223,791
2020-11-26	108.50	108.50	108.50	109.50	28,434
2020-11-25	110.50	110.50	108.00	108.50	111,259
2020-11-24	109.50	109.50	109.50	109.75	176,132
2020-11-23	110.00	110.00	108.50	109.25	167,043
2020-11-20	107.50	110.00	107.50	110.00	133,904
2020-11-19	110.50	111.00	109.00	109.00	140,076
2020-11-18	108.00	109.50	107.50	108.50	83,147
2020-11-17	108.50	109.00	107.50	108.00	105,391
2020-11-16	108.50	111.00	108.50	111.00	115,654
2020-11-13	110.00	110.00	110.00	109.75	50,045
2020-11-12	109.00	109.00	109.00	109.50	39,811
2020-11-11	110.50	110.50	110.00	109.25	34,499
2020-11-10	109.00	110.50	109.00	109.50	214,574
2020-11-09	108.50	110.50	108.50	109.50	200,744
2020-11-06	106.00	107.50	106.00	106.75	92,529
2020-11-05	106.00	108.50	106.00	108.00	119,001
2020-11-04	107.00	108.50	107.00	106.50	35,709
2020-11-03	106.00	106.50	105.50	106.50	71,117
2020-11-02	106.00	106.00	105.50	106.00	84,351
2020-10-30	107.50	108.00	107.50	106.25	14,263
2020-10-29	106.50	106.50	106.50	106.00	26,758
2020-10-28	107.00	107.00	106.00	106.00	31,083
2020-10-27	107.00	108.50	106.00	108.50	101,645
2020-10-26	108.50	108.50	107.75	107.75	94,332
2020-10-23	108.00	108.00	108.00	108.50	49,284
2020-10-22	109.25	109.25	109.00	109.00	4,558
2020-10-21	110.00	110.00	109.25	109.25	10,483
2020-10-20	110.50	110.50	109.00	110.00	145,861
2020-10-16	107.50	107.50	107.50	108.75	130,773
2020-10-15	108.00	108.00	107.50	107.75	18,205
2020-10-14	108.50	109.50	108.50	109.50	34,908
2020-10-13	108.00	108.00	108.00	108.50	120,275
2020-10-12	109.50	109.50	106.50	107.75	156,001
2020-10-09	109.00	109.00	107.00	107.00	79,407
2020-10-08	109.00	109.00	109.00	108.25	49,444
2020-10-07	106.75	108.00	106.75	108.00	60,530
2020-10-06	106.50	106.50	106.50	106.75	30,729
2020-10-05	105.50	105.75	105.50	105.75	154,866
2020-10-02	109.00	109.00	106.00	105.50	78,021
2020-10-01	108.00	108.00	107.50	107.50	31,992
2020-09-30	107.50	107.50	107.00	108.00	25,665
2020-09-29	107.25	107.75	107.25	107.75	9,887
2020-09-28	106.75	106.75	106.75	107.25	58,097
2020-09-25	106.00	106.00	106.00	106.75	20,713
2020-09-24	107.00	107.25	107.00	107.25	18,915
2020-09-23	107.50	107.50	107.00	107.00	56,172
2020-09-22	105.00	106.00	105.00	106.00	37,088
2020-09-21	109.00	109.00	104.00	107.00	143,615
2020-09-18	110.00	112.00	106.00	106.00	104,137
2020-09-17	108.00	111.00	108.00	110.50	90,480
2020-09-16	108.50	108.50	107.00	107.00	847,400
2020-09-15	105.50	108.50	105.00	108.50	209,788
2020-09-14	104.00	104.00	104.00	103.25	201,508
2020-09-11	101.00	103.50	100.50	102.25	160,089
2020-09-10	101.50	101.50	101.50	101.50	10,694
2020-09-09	100.75	101.50	100.75	101.50	85,316
2020-09-08	102.50	102.50	101.50	100.75	28,017
2020-09-07	101.50	101.50	101.30	101.30	40,785
2020-09-04	105.00	105.00	100.50	101.50	42,973
2020-09-03	104.00	104.00	103.50	101.50	35,635
2020-09-02	100.50	102.00	100.50	101.25	140,331
2020-09-01	102.00	103.00	100.00	99.25	144,926
2020-08-28	102.50	103.00	102.50	101.00	31,129
2020-08-27	101.75	102.00	101.75	102.00	29,639
2020-08-26	104.50	104.50	101.75	101.75	52,526
2020-08-25	100.50	104.50	100.50	102.25	442,404
2020-08-24	100.50	100.50	100.50	99.45	39,273
2020-08-21	100.00	100.00	99.00	100.00	449,415
2020-08-20	100.00	100.00	100.00	99.50	73,240
2020-08-19	99.00	99.00	98.80	98.40	93,070
2020-08-18	100.00	100.00	97.40	98.80	26,085
2020-08-17	99.80	99.80	99.80	99.10	138,423
2020-08-14	98.00	102.00	97.00	99.75	90,900
2020-08-13	97.00	97.20	97.00	99.50	90,584
2020-08-12	98.00	100.00	97.20	98.50	110,084
2020-08-11	99.00	99.00	98.20	99.75	63,876
2020-08-10	100.00	100.00	100.00	98.90	12,932
2020-08-07	102.00	102.00	102.00	100.25	23,356
2020-08-06	101.00	101.00	100.25	100.25	30,990
2020-08-05	101.00	101.00	101.00	100.75	28,050
2020-08-04	102.00	102.00	100.55	100.55	41,296
2020-08-03	100.00	102.00	100.00	100.75	51,525
2020-07-31	104.00	104.00	104.00	102.50	28,672
2020-07-30	103.50	103.50	103.50	103.50	28,373
2020-07-29	102.75	102.75	102.75	103.50	16,463
2020-07-28	105.00	105.00	100.50	102.75	67,511
2020-07-27	102.00	102.00	101.50	102.75	140,948
2020-07-24	104.00	104.00	104.00	104.00	49,052
2020-07-23	104.00	104.00	104.00	104.00	78,513
2020-07-22	102.75	104.00	102.75	104.00	30,859
2020-07-21	103.50	104.00	101.50	102.75	184,560
2020-07-20	103.50	103.50	103.50	105.00	88,630
2020-07-17	105.50	105.50	105.00	105.00	14,598
2020-07-16	107.00	107.50	103.00	105.00	82,105
2020-07-15	104.00	107.00	104.00	105.25	79,941
2020-07-14	106.00	106.50	105.00	104.75	38,129
2020-07-13	105.50	106.50	105.50	105.25	47,707
2020-07-10	104.50	106.50	104.50	104.75	72,762
2020-07-09	104.50	104.50	103.00	103.50	66,280
2020-07-08	105.50	105.50	103.50	103.75	87,191
2020-07-07	106.00	106.00	104.00	104.75	169,007
2020-07-06	105.50	106.00	104.50	104.75	160,718
2020-07-03	103.00	105.50	103.00	104.00	39,662
2020-07-02	106.00	106.00	102.00	105.50	21,875
2020-07-01	106.00	106.00	103.00	104.50	34,982
2020-06-30	106.50	106.50	103.50	105.50	5,102
2020-06-29	104.00	107.50	103.50	106.50	35,542
2020-06-26	107.50	107.50	105.50	106.25	38,200
2020-06-25	108.00	108.00	103.50	107.25	84,140
2020-06-24	107.50	107.50	107.50	107.25	13,562
2020-06-23	108.00	108.00	106.00	107.25	159,005
2020-06-22	105.50	108.50	105.00	107.25	126,893
2020-06-19	104.50	106.50	104.50	106.25	239,068
2020-06-18	108.00	108.00	108.00	107.75	29,786
2020-06-17	109.00	109.00	107.50	106.50	93,740
2020-06-16	105.00	109.00	104.50	106.50	120,613
2020-06-15	105.00	108.00	100.00	103.25	167,344
2020-06-12	104.50	107.00	103.50	105.25	124,520
2020-06-11	102.00	108.00	99.80	102.50	296,265
2020-06-10	102.50	103.00	101.50	102.75	48,615
2020-06-09	102.25	102.25	102.25	102.25	91,924
2020-06-08	101.35	101.35	101.35	101.35	127,914
2020-06-05	102.00	103.00	100.00	101.35	172,323
2020-06-04	99.00	103.00	98.40	99.70	66,519
2020-06-03	102.50	103.00	102.50	101.10	58,676
2020-06-02	101.00	102.00	99.20	100.20	27,758
2020-06-01	102.50	102.50	99.20	100.10	208,511
2020-05-29	99.20	101.00	99.20	101.75	83,069
2020-05-28	101.00	103.00	100.50	101.75	50,699
2020-05-27	100.00	102.50	100.00	101.00	232,779
2020-05-26	103.00	104.00	100.00	101.00	239,583
2020-05-22	104.00	104.00	104.00	100.10	34,974
2020-05-21	104.00	104.00	98.20	100.10	156,210
2020-05-20	103.00	103.50	101.50	101.10	67,767
2020-05-19	98.00	100.00	96.20	98.50	720,532
2020-05-18	95.00	99.20	94.00	98.80	235,355
2020-05-15	95.00	98.80	94.00	96.10	286,819
2020-05-14	100.00	100.00	95.20	95.90	235,074
2020-05-13	97.40	99.00	97.40	98.20	191,862
2020-05-12	96.70	96.70	95.80	95.80	26,732
2020-05-11	97.40	97.40	97.40	96.70	162,590
2020-05-07	96.80	97.40	93.00	96.40	150,477
2020-05-06	94.40	94.40	94.40	94.20	23,813
2020-05-05	93.00	96.80	92.00	94.40	28,040
2020-05-04	96.80	96.80	96.80	94.50	105,451
2020-05-01	95.60	95.60	95.60	94.70	64,375
2020-04-30	95.90	95.90	95.90	95.90	56,503
2020-04-29	97.40	97.40	97.40	95.90	80,258
2020-04-28	97.40	97.40	97.40	97.40	157,448
2020-04-27	94.80	94.80	94.80	97.40	42,804
2020-04-24	96.00	99.00	95.20	96.60	48,206
2020-04-23	93.90	93.90	93.90	93.90	23,504
2020-04-22	91.20	91.20	91.00	94.00	41,807
2020-04-21	95.00	95.00	91.00	94.00	93,530
2020-04-20	94.90	94.90	94.90	94.40	64,822
2020-04-17	95.40	97.40	95.00	94.90	90,601
2020-04-16	95.40	97.80	95.40	96.60	168,759
2020-04-15	96.40	96.40	96.30	96.30	93,163
2020-04-14	94.40	94.40	94.40	94.40	77,484
2020-04-09	93.90	94.40	93.90	94.40	29,736
2020-04-08	96.00	96.00	96.00	93.90	194,921
2020-04-07	93.40	93.40	93.40	93.40	206,268
2020-04-06	91.20	91.20	91.20	92.80	103,570
2020-04-03	94.00	94.00	94.00	93.90	14,083
2020-04-03	94.00	94.00	94.00	92.80	30,083
2020-04-02	92.20	92.20	92.00	93.90	66,069
2020-04-02	95.10	95.10	95.10	95.10	38,645
2020-04-01	97.00	97.00	97.00	95.10	106,707
2020-04-01	97.00	97.00	97.00	95.60	38,707
2020-03-31	90.00	97.00	90.00	89.60	108,695
2020-03-30	89.00	89.00	89.00	93.10	17,930
2020-03-27	92.60	92.60	92.60	92.60	29,332
2020-03-26	92.00	93.00	92.00	89.60	63,898
2020-03-25	84.60	90.00	84.00	84.30	182,962
2020-03-24	81.00	83.00	80.00	78.60	107,340
2020-03-23	80.00	80.00	80.00	79.50	61,368
2020-03-20	80.00	81.00	80.00	76.50	164,093
2020-03-19	75.00	78.40	74.20	76.20	103,679
2020-03-18	76.80	76.80	76.80	76.80	92,391
2020-03-17	78.00	78.00	76.00	75.50	155,566
2020-03-16	84.00	85.00	74.00	87.50	214,833
2020-03-13	87.00	88.00	85.00	85.90	172,860
2020-03-12	91.40	91.40	88.00	92.60	192,516
2020-03-11	95.60	95.60	93.20	94.10	96,383
2020-03-10	95.00	95.00	93.20	92.20	104,300
2020-03-09	93.00	93.00	91.00	97.50	325,265
2020-03-06	98.00	101.00	97.00	97.50	366,950
2020-03-05	100.00	100.00	98.00	101.75	162,442
2020-03-04	103.50	103.50	103.50	101.25	85,865
2020-03-03	98.00	102.00	98.00	96.00	214,507
2020-02-28	98.00	98.00	94.00	100.75	379,506
2020-02-27	103.00	103.00	99.60	103.50	369,017
2020-02-26	105.00	105.00	105.00	106.00	214,862
2020-02-25	104.00	106.50	104.00	103.00	146,365
2020-02-24	105.00	105.00	101.00	106.75	302,955
2020-02-21	111.00	113.50	105.00	106.75	246,622
2020-02-20	112.00	112.00	112.00	113.00	86,138
2020-02-19	113.50	113.50	113.25	113.25	117,867
2020-02-18	115.00	115.00	113.00	113.50	254,062
2020-02-17	117.50	118.00	116.00	116.25	153,150
2020-02-14	116.00	116.00	115.50	116.50	175,287
2020-02-13	117.75	117.75	117.75	117.75	173,060
2020-02-12	118.50	118.50	118.50	117.75	127,488
2020-02-11	118.00	119.00	117.00	118.00	192,169
2020-02-10	116.50	116.50	116.50	116.50	233,194
2020-02-07	117.00	117.00	117.00	116.50	316,585
2020-02-06	115.00	117.00	115.00	115.50	572,928
2020-02-05	115.50	115.50	112.00	114.00	323,050
2020-02-04	114.00	114.00	114.00	114.00	98,175
2020-01-31	112.50	112.50	111.00	113.00	27,659
2020-01-30	113.00	114.00	112.50	113.00	35,245
2020-01-29	114.50	114.50	114.00	114.00	43,881
2020-01-28	114.50	114.50	114.50	114.50	64,496
2020-01-27	115.00	115.00	113.50	114.50	146,593
2020-01-24	117.00	117.00	116.50	116.50	46,734
2020-01-23	116.50	117.00	116.50	117.00	63,329
2020-01-22	118.00	118.00	117.50	116.50	65,749
2020-01-21	117.00	118.00	117.00	116.50	99,069
2020-01-20	117.50	117.50	117.50	117.50	45,375
2020-01-17	117.50	117.50	117.50	117.50	201,937
2020-01-16	118.00	118.00	118.00	117.50	53,623
2020-01-15	117.00	117.50	117.00	117.50	164,043
2020-01-14	117.00	117.00	117.00	117.00	141,431
2020-01-13	118.00	118.00	117.00	117.00	267,901
2020-01-10	117.00	117.00	117.00	117.25	127,068
2020-01-09	116.00	116.00	115.75	115.75	88,564
2020-01-08	116.00	118.00	116.00	116.00	220,176
2020-01-07	114.50	115.00	114.50	115.00	125,146
2020-01-06	114.50	114.50	114.50	114.50	77,710
2020-01-03	114.50	114.50	114.00	114.50	152,998
2020-01-02	114.25	114.25	114.25	114.25	149,626
2019-12-31	114.50	114.50	114.25	114.25	73,757
2019-12-30	115.00	115.50	115.00	114.50	218,748
2019-12-27	115.00	115.00	115.00	113.50	58,754
2019-12-24	113.50	113.50	113.50	113.50	34,400
2019-12-23	115.00	115.00	115.00	113.50	69,927
2019-12-20	112.00	115.00	112.00	113.50	137,220
2019-12-19	113.50	113.50	113.50	113.50	21,612
2019-12-18	113.50	113.50	113.50	113.50	68,367
2019-12-17	113.00	113.00	112.00	113.50	49,306
2019-12-16	113.00	114.00	113.00	113.25	106,663
2019-12-13	111.50	112.50	111.50	112.50	116,691
2019-12-12	111.50	111.50	111.50	111.50	70,075
2019-12-11	113.00	113.00	111.00	111.50	235,807
2019-12-10	113.50	113.50	113.50	113.75	115,262
2019-12-09	116.50	116.50	116.50	114.75	80,190
2019-12-06	117.00	117.00	117.00	115.00	24,566
2019-12-05	114.50	114.50	114.50	114.50	30,968
2019-12-04	117.00	117.00	116.00	114.50	52,570
2019-12-03	115.50	115.50	115.00	115.00	88,372
2019-12-02	116.00	116.00	116.00	115.50	52,767
2019-11-29	115.00	115.00	115.00	115.00	14,753
2019-11-28	115.00	115.00	115.00	115.00	67,881
2019-11-27	115.50	115.50	115.00	115.00	142,372
2019-11-26	115.00	115.50	115.00	115.50	191,408
2019-11-25	114.50	115.00	114.50	115.00	215,039
2019-11-22	114.50	114.50	114.50	114.50	205,493
2019-11-21	114.25	114.50	114.25	114.50	176,300
2019-11-20	113.00	113.00	113.00	114.25	171,742
2019-11-19	114.50	114.50	114.25	114.25	175,947
2019-11-18	113.00	114.50	113.00	114.50	348,477
2019-11-15	113.00	113.00	113.00	111.50	191,288
2019-11-14	111.00	111.00	111.00	111.00	66,155
2019-11-13	109.00	111.50	109.00	111.00	204,923
2019-11-12	108.00	108.00	108.00	107.75	41,300
2019-11-11	106.25	106.25	106.25	106.25	55,001
2019-11-08	106.00	106.25	106.00	106.25	50,102
2019-11-07	104.50	106.50	104.50	106.00	55,666
2019-11-06	105.00	105.00	105.00	105.00	23,331
2019-11-05	105.00	105.00	105.00	105.00	27,381
2019-11-04	104.25	105.00	104.25	105.00	33,523
2019-11-01	106.00	106.00	104.75	104.75	0
2019-10-31	106.00	106.00	106.00	104.75	30,692
2019-10-30	104.50	104.50	104.50	104.50	16,822
2019-10-29	104.00	104.00	104.00	104.00	40,210
2019-10-28	104.00	104.00	104.00	104.00	5,232
2019-10-25	104.25	104.25	104.00	104.00	141,039
2019-10-24	105.50	105.50	105.50	104.25	49,694
2019-10-23	102.00	102.50	102.00	103.50	66,796
2019-10-22	103.00	103.50	103.00	103.50	75,474
2019-10-21	103.00	103.00	103.00	103.00	77,423
2019-10-18	102.50	102.50	102.50	103.50	49,045
2019-10-17	104.00	104.00	104.00	103.00	52,300
2019-10-16	104.50	105.00	104.50	105.00	18,103
2019-10-15	105.00	105.00	105.00	104.50	53,916
2019-10-14	104.75	104.75	104.50	104.50	5,228
2019-10-11	105.25	105.25	104.75	104.75	50,432
2019-10-10	105.00	105.00	105.00	105.25	46,118
2019-10-09	104.75	105.50	104.75	105.50	8,049
2019-10-08	105.00	105.00	104.50	104.75	128,299
2019-10-07	104.00	104.25	104.00	104.25	100,302
2019-10-04	103.50	104.00	103.50	104.00	34,392
2019-10-03	103.50	103.50	103.00	103.50	196,184
2019-10-02	105.00	105.00	103.50	104.25	48,676
2019-10-01	104.00	104.00	103.50	103.50	0
2019-09-30	104.00	104.00	104.00	103.50	44,502
2019-09-27	104.25	104.25	103.75	103.75	33,099
2019-09-26	103.50	104.25	103.50	104.25	50,549
2019-09-25	102.00	102.00	102.00	103.50	91,217
2019-09-24	103.50	103.50	102.50	102.50	15,155
2019-09-23	102.00	102.00	102.00	103.50	76,242
2019-09-20	101.00	103.00	101.00	102.75	55,717
2019-09-19	102.00	103.00	102.00	102.50	170,384
2019-09-18	102.50	102.50	101.75	101.75	123,906
2019-09-17	102.00	103.00	102.00	102.50	189,070
2019-09-16	101.00	103.50	101.00	102.75	89,006
2019-09-13	101.00	103.00	101.00	101.75	93,200
2019-09-12	100.80	102.25	100.80	102.25	95,824
2019-09-11	100.00	100.00	100.00	100.80	77,393
2019-09-10	101.50	101.50	101.25	101.25	50,710
2019-09-09	100.50	100.50	100.50	101.50	39,078
2019-09-06	100.50	100.50	100.50	101.25	55,872
2019-09-05	102.00	102.00	102.00	102.00	21,853
2019-09-04	102.00	102.00	102.00	102.00	44,872
2019-09-03	101.50	102.00	101.50	102.00	13,198
2019-09-02	101.50	101.50	101.50	101.50	43,745
2019-08-30	101.00	101.00	101.00	101.00	45,454
2019-08-29	101.00	101.00	101.00	101.00	24,768
2019-08-28	100.00	100.00	100.00	101.00	112,583
2019-08-27	102.00	102.00	101.00	100.50	91,661
2019-08-23	102.00	102.00	102.00	102.00	18,893
2019-08-22	102.00	102.00	102.00	102.00	50,110
2019-08-21	102.25	102.25	102.00	102.00	37,389
2019-08-20	101.75	102.25	101.75	102.25	34,082
2019-08-19	101.50	101.50	101.50	101.75	155,452
2019-08-16	101.00	101.25	101.00	101.25	202,879
2019-08-15	103.50	103.50	101.00	101.00	253,983
2019-08-14	105.00	105.00	104.75	104.75	80,316
2019-08-13	105.00	105.00	105.00	105.00	51,941
2019-08-12	105.00	105.00	105.00	105.00	40,108
2019-08-09	105.00	105.00	105.00	105.00	52,820
2019-08-08	104.50	105.00	104.50	105.00	14,305
2019-08-07	104.50	104.50	104.50	104.50	47,652
2019-08-06	104.50	104.50	104.50	104.50	24,677
2019-08-05	106.50	106.50	105.00	104.50	102,619
2019-08-02	107.00	107.00	107.00	106.75	30,414
2019-08-01	107.75	108.25	107.75	108.25	57,833
2019-07-31	108.00	108.00	107.75	107.75	32,163
2019-07-30	107.50	108.00	107.50	108.00	165,688
2019-07-29	107.25	107.50	107.25	107.50	84,196
2019-07-26	107.25	107.25	107.25	107.25	21,083
2019-07-25	107.25	107.25	107.25	107.25	112,869
2019-07-24	107.75	107.75	107.25	107.25	30,259
2019-07-23	106.75	107.75	106.75	107.75	38,932
2019-07-22	106.00	106.00	106.00	106.75	149,830
2019-07-19	106.00	106.00	106.00	106.50	245,091
2019-07-18	106.00	106.00	106.00	105.75	207,556
2019-07-17	109.00	109.00	109.00	107.75	172,513
2019-07-16	107.50	107.50	107.50	107.75	99,158
2019-07-15	107.50	107.50	106.00	107.00	240,722
2019-07-12	107.50	107.50	107.50	107.00	171,776
2019-07-11	107.50	108.00	107.50	108.00	31,466
2019-07-10	107.50	107.50	107.50	107.50	91,864
2019-07-09	109.00	109.00	107.50	107.50	97,150
2019-07-08	108.00	108.00	108.00	108.00	64,572
2019-07-05	108.00	108.00	108.00	108.00	36,959
2019-07-04	107.50	108.00	107.50	108.00	43,921
2019-07-03	107.25	107.50	107.25	107.50	108,214
2019-07-02	108.00	108.00	108.00	107.25	25,445
2019-07-01	107.00	107.25	107.00	107.25	237,124
2019-06-28	106.75	107.00	106.75	107.00	107,123
2019-06-27	106.00	106.75	106.00	106.75	54,075
2019-06-26	106.00	106.00	106.00	106.00	74,938
2019-06-25	106.50	106.50	106.00	106.00	145,015
2019-06-24	107.00	107.00	107.00	106.50	154,882
2019-06-21	106.00	106.00	105.50	107.00	120,525
2019-06-20	107.00	107.00	107.00	107.00	78,700
2019-06-19	106.00	106.00	106.00	107.00	71,851
2019-06-18	106.75	107.00	106.75	107.00	141,206
2019-06-17	106.75	106.75	106.75	106.75	76,535
2019-06-14	106.00	106.00	105.50	106.75	96,678
2019-06-13	106.00	106.00	106.00	107.00	91,048
2019-06-12	106.75	106.75	106.50	106.50	63,440
2019-06-11	107.00	107.00	107.00	106.75	50,258
2019-06-10	105.25	106.25	105.25	106.25	183,334
2019-06-07	104.50	104.50	104.50	105.25	42,559
2019-06-06	104.25	104.75	104.25	104.75	118,653
2019-06-05	104.50	104.50	104.50	104.25	40,177
2019-06-04	104.00	104.25	104.00	104.25	168,495
2019-06-03	104.25	104.25	104.00	104.00	12,787
2019-05-31	103.00	103.00	103.00	103.00	46,347
2019-05-30	103.00	103.50	103.00	103.00	128,490
2019-05-29	104.50	104.50	103.50	103.50	47,956
2019-05-28	104.50	105.00	104.50	104.50	170,575
2019-05-24	104.00	104.00	104.00	104.00	60,730
2019-05-23	104.00	104.00	104.00	104.00	23,186
2019-05-22	104.00	104.00	104.00	104.00	43,321
2019-05-21	103.25	104.00	103.25	104.00	81,157
2019-05-20	103.00	103.25	103.00	103.25	190,537
2019-05-17	103.25	103.25	103.00	103.00	77,793
2019-05-16	103.25	103.25	103.25	103.25	25,811
2019-05-15	103.25	103.25	103.25	103.25	218,063
2019-05-14	103.50	103.50	103.50	103.25	48,992
2019-05-13	103.25	103.25	103.00	103.00	12,733
2019-05-10	103.25	103.25	103.25	103.25	14,690
2019-05-09	103.00	103.00	103.00	103.25	16,889
2019-05-08	103.75	103.75	103.50	103.50	66,600
2019-05-07	103.75	103.75	103.75	103.75	38,763

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