Avation Share History

Avation Share Price history. The following table shows end-of-day data AVAP historical share prices for Avation, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	116.00	116.00	115.00	116.00	41,242
2024-05-02	113.00	116.00	113.00	116.00	93,042
2024-05-01	113.00	113.00	112.50	113.00	26,127
2024-04-30	113.00	113.50	112.50	112.50	44,195
2024-04-29	113.00	113.00	113.00	113.00	39,218
2024-04-26	113.00	113.00	113.00	113.00	32,229
2024-04-25	111.50	113.00	110.50	113.00	106,178
2024-04-24	110.00	110.00	110.00	110.00	400,712
2024-04-23	108.00	110.50	108.00	110.00	518,840
2024-04-22	108.00	108.00	107.00	108.00	251,342
2024-04-19	108.00	106.00	106.00	106.00	10,780
2024-04-18	106.00	108.00	107.50	107.50	60,160
2024-04-17	108.00	108.00	106.00	106.00	51,053
2024-04-16	110.50	111.00	108.00	110.00	118,776
2024-04-15	111.50	111.50	111.00	111.00	17,650
2024-04-12	112.00	112.50	111.00	111.00	57,412
2024-04-11	112.00	112.00	112.00	112.00	18,636
2024-04-10	111.50	112.00	111.50	112.00	83,507
2024-04-09	112.00	112.00	111.50	111.50	100,505
2024-04-08	113.00	113.00	111.50	112.00	37,530
2024-04-05	112.50	111.50	111.50	111.50	52,006
2024-04-04	113.00	111.50	111.50	111.50	13,867
2024-04-03	113.00	113.00	111.00	111.00	11,705
2024-04-02	111.00	111.50	111.00	111.50	53,111
2024-04-01	114.00	114.00	114.00	114.00	0
2024-03-29	114.00	114.00	114.00	114.00	0
2024-03-28	114.00	114.00	111.00	114.00	31,815
2024-03-27	115.00	114.00	114.00	114.00	13,454
2024-03-26	115.00	115.50	115.00	115.00	38,400
2024-03-25	118.50	118.50	115.00	115.00	50,098
2024-03-22	118.00	118.50	118.00	118.50	134,666
2024-03-21	118.50	118.50	117.50	118.00	106,695
2024-03-20	118.50	120.00	118.00	118.50	136,752
2024-03-19	118.50	118.50	117.00	118.50	109,975
2024-03-18	118.00	118.50	118.00	118.50	32,036
2024-03-15	118.50	118.00	117.50	118.00	42,863
2024-03-14	118.50	118.50	118.00	118.00	84,026
2024-03-13	119.00	119.00	118.50	118.50	73,349
2024-03-12	117.50	118.00	116.00	118.00	93,683
2024-03-11	117.00	118.00	117.00	117.50	60,885
2024-03-08	114.00	117.00	113.00	117.00	162,821
2024-03-07	113.00	115.00	115.00	115.00	13,631
2024-03-06	113.00	114.50	112.00	114.50	387,059
2024-03-05	114.00	117.00	112.00	112.00	100,248
2024-03-04	113.00	115.00	111.00	115.00	187,315
2024-03-01	109.00	113.00	102.50	113.00	527,553
2024-02-29	113.00	113.00	112.00	112.00	109,424
2024-02-28	113.00	113.00	110.00	110.00	34,336
2024-02-27	111.50	113.50	111.00	113.50	236,632
2024-02-26	113.00	111.50	111.00	111.00	195,113
2024-02-23	112.00	113.00	112.00	113.00	21,113
2024-02-22	113.50	114.00	112.00	112.00	42,523
2024-02-21	113.50	116.00	114.00	114.00	35,868
2024-02-20	114.00	116.00	114.00	114.00	123,789
2024-02-19	115.50	115.50	114.00	114.00	35,000
2024-02-16	115.50	115.50	114.00	114.00	47,521
2024-02-15	115.50	115.50	114.00	114.00	50,620
2024-02-14	116.50	116.50	115.50	116.00	38,961
2024-02-13	116.50	117.00	116.00	117.00	92,924
2024-02-12	117.50	117.50	115.00	115.00	35,124
2024-02-09	118.50	118.50	117.00	117.50	25,179
2024-02-08	119.00	118.00	115.50	118.00	85,926
2024-02-07	120.50	120.50	118.00	118.00	43,274
2024-02-06	120.50	121.00	120.00	120.00	34,236
2024-02-05	120.50	120.50	118.00	118.00	117,336
2024-02-02	120.00	121.50	120.00	121.50	110,271
2024-02-01	121.50	122.00	119.00	119.00	107,559
2024-01-31	122.00	122.00	119.00	119.00	154,104
2024-01-30	120.00	123.00	120.00	120.00	15,998
2024-01-29	122.00	122.50	122.00	122.00	32,910
2024-01-26	121.00	121.00	120.50	121.00	111,485
2024-01-25	120.50	121.50	120.50	121.50	18,688
2024-01-24	118.50	121.00	119.00	121.00	723,505
2024-01-23	116.00	117.00	115.50	117.00	545,680
2024-01-22	119.00	120.50	116.50	116.50	134,487
2024-01-19	121.00	120.50	120.00	120.00	68,135
2024-01-18	121.00	120.00	120.00	120.00	21,170
2024-01-17	119.00	124.00	119.00	122.00	345,071
2024-01-16	121.00	121.00	119.50	120.00	20,130
2024-01-15	122.50	122.00	120.00	120.00	87,948
2024-01-12	123.00	121.50	121.50	121.50	35,336
2024-01-11	123.50	123.50	122.00	122.00	30,465
2024-01-10	123.00	123.50	123.00	123.50	85,009
2024-01-09	123.00	124.50	122.00	123.00	15,724
2024-01-08	123.00	123.00	122.00	122.00	34,286
2024-01-05	124.00	124.00	122.50	122.50	41,858
2024-01-04	124.00	124.00	122.50	122.50	247,150
2024-01-03	124.00	124.00	123.00	124.00	29,358
2024-01-02	127.00	127.00	124.00	124.00	50,827
2024-01-01	127.00	127.00	127.00	127.00	0
2023-12-29	127.00	127.00	126.00	127.00	26,840
2023-12-28	126.00	127.00	125.50	127.00	55,370
2023-12-27	125.50	126.00	125.50	125.50	94,273
2023-12-26	125.50	125.50	125.50	125.50	0
2023-12-25	125.50	125.50	125.50	125.50	0
2023-12-22	125.50	125.50	125.00	125.50	7,676
2023-12-21	125.50	125.50	125.00	125.00	13,156
2023-12-20	128.00	128.00	125.00	126.00	120,230
2023-12-19	126.00	126.50	124.50	126.50	333,236
2023-12-18	125.00	174.50	124.50	124.50	154,427
2023-12-15	123.00	123.50	122.50	123.00	100,340
2023-12-14	122.00	122.50	121.00	122.00	160,286
2023-12-13	121.50	121.50	121.50	121.50	75,840
2023-12-12	123.50	121.50	121.50	121.50	98,298
2023-12-11	124.00	124.50	123.50	123.50	5,432
2023-12-08	123.00	123.50	122.75	123.50	130,743
2023-12-07	122.50	125.00	122.50	122.50	150,017
2023-12-06	126.50	126.00	123.00	123.00	71,950
2023-12-05	126.50	126.50	124.00	124.00	336,625
2023-12-04	126.50	127.00	126.00	126.00	1,076,255
2023-12-01	126.50	126.50	125.00	126.00	126,388
2023-11-30	128.00	127.50	125.00	125.00	277,272
2023-11-29	126.50	128.00	125.00	128.00	111,660
2023-11-28	125.00	126.50	125.00	126.00	136,521
2023-11-27	128.50	127.00	125.00	125.50	112,046
2023-11-24	128.00	128.50	128.00	128.00	684,677
2023-11-23	125.00	130.50	125.00	128.00	1,818,528
2023-11-22	123.00	124.50	122.00	124.00	668,242
2023-11-21	121.50	123.00	121.50	122.00	430,070
2023-11-20	124.00	124.00	122.00	122.00	96,264
2023-11-17	123.00	124.50	123.00	123.00	311,445
2023-11-16	127.50	126.00	123.50	123.50	369,583
2023-11-15	127.50	128.50	125.50	127.00	92,879
2023-11-14	127.50	128.50	127.00	127.00	150,379
2023-11-13	127.50	128.50	127.50	127.50	390,093
2023-11-10	125.50	128.00	128.00	128.00	64,467
2023-11-09	123.50	123.50	123.50	123.50	48,842
2023-11-08	122.50	123.50	122.50	123.00	267,823
2023-11-07	123.00	123.00	123.00	123.00	483,932
2023-11-06	123.50	124.00	123.00	123.00	1,725,069
2023-11-03	124.00	124.00	123.50	124.00	47,800
2023-11-02	124.50	125.50	123.00	124.00	108,902
2023-11-01	126.00	126.50	125.00	125.00	705,553
2023-10-31	125.00	126.00	125.00	125.50	79,386
2023-10-30	123.50	125.50	122.50	122.50	68,608
2023-10-27	122.50	124.00	122.50	122.50	36,262
2023-10-26	121.00	122.50	121.00	122.50	142,515
2023-10-25	119.25	121.50	121.00	121.00	207,429
2023-10-24	121.00	121.00	119.25	121.00	47,123
2023-10-23	120.00	120.00	118.50	120.00	2,094,639
2023-10-20	116.00	119.50	115.00	119.50	138,352
2023-10-19	115.00	116.00	115.00	116.00	72,969
2023-10-18	115.00	117.00	115.00	115.00	84,950
2023-10-17	115.00	118.00	114.50	118.00	94,874
2023-10-16	114.00	116.00	114.00	116.00	28,004
2023-10-13	116.00	116.00	114.00	114.00	58,414
2023-10-12	113.50	114.50	114.00	114.50	667,364
2023-10-11	111.50	114.00	111.50	114.00	298,907
2023-10-10	111.75	111.75	111.50	111.50	86,545
2023-10-09	108.00	112.50	108.00	112.50	158,078
2023-10-06	108.00	108.00	108.00	108.00	114,515
2023-10-05	108.00	108.00	108.00	108.00	120,607
2023-10-04	108.00	108.00	108.00	108.00	54,159
2023-10-03	106.50	112.25	108.00	108.50	509,795
2023-10-02	98.50	108.00	105.00	106.50	264,972
2023-09-29	101.50	101.50	100.50	100.50	13,677,309
2023-09-28	105.50	105.50	100.00	100.00	373,325
2023-09-27	102.00	103.50	102.00	103.50	110,634
2023-09-26	102.00	102.00	102.00	102.00	76,306
2023-09-25	102.50	103.00	100.50	102.00	75,509
2023-09-22	105.00	105.00	101.00	101.00	92,458
2023-09-21	102.50	102.50	102.00	102.00	45,649
2023-09-20	103.00	103.00	102.00	102.50	80,929
2023-09-19	101.00	102.50	101.00	101.00	135,338
2023-09-18	103.00	105.00	101.00	102.50	60,791
2023-09-15	101.50	102.00	101.50	101.50	36,847
2023-09-14	102.00	102.00	102.00	102.00	51,296
2023-09-13	102.00	102.00	100.00	102.00	91,544
2023-09-12	102.50	103.00	102.00	102.00	127,743
2023-09-11	102.50	102.50	102.50	102.50	56,738
2023-09-08	102.50	102.50	102.50	102.50	35,794
2023-09-07	101.50	101.00	101.00	101.00	100,531
2023-09-06	101.50	105.00	101.50	101.50	23,733
2023-09-05	101.50	102.00	101.50	101.50	11,739
2023-09-04	100.00	104.00	100.00	102.50	137,574
2023-09-01	102.00	103.00	98.50	103.00	184,549
2023-08-31	103.50	103.00	103.00	103.00	65,399
2023-08-30	104.00	104.00	103.50	103.50	52,958
2023-08-29	104.00	104.00	103.50	103.50	99,636
2023-08-28	103.00	103.00	103.00	103.00	0
2023-08-25	104.00	105.00	103.00	103.00	47,631
2023-08-24	105.00	105.00	105.00	105.00	2,400
2023-08-23	103.50	105.00	105.00	105.00	55,051
2023-08-22	103.50	103.50	103.00	103.50	5,024
2023-08-21	104.50	103.00	103.00	103.00	35,031
2023-08-18	104.50	102.50	102.50	102.50	24,224
2023-08-17	104.50	106.00	106.00	106.00	30,578
2023-08-16	104.50	104.50	104.50	104.50	709
2023-08-15	103.00	106.00	104.50	104.50	22,851
2023-08-14	103.00	103.00	103.00	103.00	1,000
2023-08-11	105.00	105.00	103.00	103.00	16,704
2023-08-10	105.00	104.00	104.00	104.00	38,851
2023-08-09	107.50	106.00	105.00	105.00	59,287
2023-08-08	102.50	107.50	102.50	107.50	49,899
2023-08-07	102.50	102.50	102.50	102.50	35,281
2023-08-04	102.50	102.50	102.50	102.50	12,696
2023-08-03	102.50	102.50	102.50	102.50	5,040
2023-08-02	103.50	102.50	102.00	102.50	55,655
2023-08-01	103.00	104.50	102.50	102.50	175,036
2023-07-31	104.50	104.50	103.50	103.50	71,700
2023-07-28	104.50	104.50	104.50	104.50	3,318
2023-07-27	103.00	104.50	102.50	104.50	70,025
2023-07-26	109.50	108.50	106.00	106.00	184,643
2023-07-25	109.50	109.50	109.50	109.50	3,090
2023-07-24	111.00	111.00	109.50	109.50	31,990
2023-07-21	111.00	111.00	111.00	111.00	19,379
2023-07-20	109.00	111.00	109.00	111.00	53,128
2023-07-19	104.50	109.00	104.50	109.00	141,181
2023-07-18	105.00	105.00	104.00	105.00	50,141
2023-07-17	104.50	106.00	104.50	104.50	19,887
2023-07-14	110.50	110.50	104.50	104.50	283,668
2023-07-13	109.50	109.50	109.50	109.50	58,023
2023-07-12	114.50	114.50	109.50	109.50	90,089
2023-07-11	114.50	114.50	114.50	114.50	33,050
2023-07-10	114.50	114.50	113.50	114.50	76,588
2023-07-07	115.50	115.50	115.50	115.50	37,767
2023-07-06	122.50	122.50	114.00	115.50	1,715,219
2023-07-05	122.00	122.00	122.00	122.00	16,420
2023-07-04	122.00	122.00	122.00	122.00	20,912
2023-07-03	123.00	123.00	123.00	123.00	24,626
2023-06-30	122.00	123.00	122.00	123.00	62,946
2023-06-29	122.00	122.00	122.00	122.00	27,538
2023-06-28	122.00	122.00	122.00	122.00	132,122
2023-06-27	122.00	122.00	122.00	122.00	41,365
2023-06-26	123.50	123.50	122.00	122.00	90,931
2023-06-23	124.00	124.00	124.00	124.00	32,599
2023-06-22	124.00	124.00	124.00	124.00	58,304
2023-06-21	124.00	124.00	124.00	124.00	12,036
2023-06-20	123.50	124.00	123.50	124.00	173,650
2023-06-19	123.50	123.50	123.50	123.50	11,614
2023-06-16	123.00	123.50	123.00	123.50	44,368
2023-06-15	123.00	123.00	122.50	123.00	34,008
2023-06-14	120.00	123.00	120.00	123.00	40,862
2023-06-13	122.00	122.00	122.00	122.00	29,527
2023-06-12	122.00	121.00	121.00	121.00	105,129
2023-06-09	123.00	123.00	122.00	122.00	65,079
2023-06-08	126.00	126.00	123.00	123.00	38,626
2023-06-07	126.00	126.00	126.00	126.00	17,509
2023-06-06	127.00	127.00	126.00	126.00	13,144
2023-06-05	127.00	127.00	127.00	127.00	12,007
2023-06-02	127.00	127.00	127.00	127.00	1,696
2023-06-01	127.00	127.00	127.00	127.00	28,076
2023-05-31	126.00	127.00	126.00	127.00	185,518
2023-05-30	126.00	126.00	126.00	126.00	14,782
2023-05-29	126.00	126.00	126.00	126.00	0
2023-05-26	125.50	126.00	125.50	126.00	52,075
2023-05-25	125.00	127.00	125.00	125.50	76,879
2023-05-24	125.00	125.00	122.50	125.00	62,291
2023-05-23	125.00	123.50	123.50	123.50	14,397
2023-05-22	125.00	125.00	125.00	125.00	24,417
2023-05-19	122.50	124.50	123.50	124.50	102,880
2023-05-18	122.50	120.50	120.50	120.50	18,285
2023-05-17	123.50	124.00	122.50	122.50	38,605
2023-05-16	125.50	125.50	123.00	123.00	68,688
2023-05-15	125.50	126.00	125.50	126.00	56,558
2023-05-12	125.50	125.50	125.50	125.50	43,368
2023-05-11	124.50	125.50	124.50	125.50	24,311
2023-05-10	117.00	124.50	117.00	124.50	195,758
2023-05-09	117.50	117.50	116.50	117.00	108,991
2023-05-08	117.50	117.50	117.50	117.50	0
2023-05-05	117.50	117.50	117.50	117.50	141,147
2023-05-04	117.50	117.50	117.50	117.50	54,839
2023-05-03	117.50	117.50	117.50	117.50	44,595
2023-05-02	116.50	118.00	117.00	117.50	105,938
2023-05-01	116.00	116.00	116.00	116.00	0
2023-04-28	114.50	116.00	116.00	116.00	171,388
2023-04-27	114.50	114.50	114.50	114.50	4,633
2023-04-26	114.50	114.50	114.50	114.50	1,187
2023-04-25	114.50	114.50	114.50	114.50	16,805
2023-04-24	116.00	116.00	114.50	114.50	38,148
2023-04-21	116.00	117.00	116.00	116.00	94,568
2023-04-20	116.00	116.00	116.00	116.00	18,096
2023-04-19	116.00	116.00	116.00	116.00	66,991
2023-04-18	116.00	116.00	116.00	116.00	22,744
2023-04-17	116.00	114.00	114.00	114.00	23,987
2023-04-14	114.50	116.00	114.00	114.00	128,697
2023-04-13	114.50	116.00	113.50	114.50	285,979
2023-04-12	113.50	114.50	113.50	114.50	65,647
2023-04-11	115.50	115.50	110.00	112.50	191,184
2023-04-10	115.50	115.50	115.50	115.50	0
2023-04-07	115.50	115.50	115.50	115.50	0
2023-04-06	115.50	115.50	115.50	115.50	16,602
2023-04-05	115.50	116.00	116.00	116.00	172,527
2023-04-04	117.50	117.50	115.50	115.50	152,216
2023-04-03	118.50	118.50	117.50	117.50	31,732
2023-03-31	118.50	118.50	118.50	118.50	14,469
2023-03-30	118.50	118.00	118.00	118.00	28,643
2023-03-29	118.00	118.50	118.00	118.50	9,952
2023-03-28	118.50	118.50	118.00	118.00	34,239
2023-03-27	120.00	120.00	118.50	118.50	145,943
2023-03-24	122.50	122.50	120.00	120.00	92,038
2023-03-23	122.50	122.50	122.50	122.50	65,553
2023-03-22	122.50	120.00	120.00	120.00	12,185
2023-03-21	122.75	122.75	122.50	122.50	44,248
2023-03-20	118.00	122.75	118.00	122.75	49,916
2023-03-17	122.50	123.50	121.00	121.00	17,998
2023-03-16	120.50	122.50	120.50	122.50	39,791
2023-03-15	125.00	131.00	120.50	120.50	321,162
2023-03-14	130.50	131.00	128.00	128.00	78,672
2023-03-13	128.00	130.50	129.00	130.00	155,529
2023-03-10	128.50	127.00	126.00	127.00	86,859
2023-03-09	132.00	132.00	128.50	128.50	79,897
2023-03-08	138.50	138.50	132.00	132.00	176,583
2023-03-07	139.50	140.00	138.50	138.50	177,494
2023-03-06	133.00	142.00	133.00	142.00	380,343
2023-03-03	127.50	133.00	132.00	132.00	427,747
2023-03-02	122.00	126.00	126.00	126.00	419,320
2023-03-01	123.00	123.00	123.00	123.00	103,984
2023-02-28	125.00	125.00	123.00	123.00	59,637
2023-02-27	125.50	125.50	125.00	125.50	192,500
2023-02-24	123.00	124.50	124.50	124.50	521,184
2023-02-23	115.50	115.50	115.50	115.50	20,555
2023-02-22	120.50	118.00	115.00	115.00	104,069
2023-02-21	122.00	122.00	121.50	121.50	77,991
2023-02-20	118.50	123.00	123.00	123.00	166,443
2023-02-17	117.50	120.00	117.50	119.50	78,746
2023-02-16	116.50	117.50	116.50	117.50	54,622
2023-02-15	116.50	116.50	115.50	115.50	85,008
2023-02-14	117.50	117.50	116.50	116.50	47,562
2023-02-13	117.50	117.50	117.50	117.50	28,202
2023-02-10	117.50	117.50	117.00	117.50	66,561
2023-02-09	119.50	119.50	117.50	117.50	55,840
2023-02-08	122.50	120.50	119.50	119.50	72,305
2023-02-07	122.50	122.50	121.50	122.50	147,785
2023-02-06	123.50	122.50	120.50	122.50	95,543
2023-02-03	130.00	134.00	121.00	123.50	286,730
2023-02-02	133.00	134.00	132.00	132.00	15,674
2023-02-01	134.00	134.00	133.00	133.00	92,390
2023-01-31	135.00	140.00	133.00	134.00	197,927
2023-01-30	127.50	135.00	130.00	135.00	381,408
2023-01-27	119.00	125.00	121.00	125.00	472,622
2023-01-26	115.50	119.00	115.00	119.00	251,830
2023-01-25	116.00	116.50	116.50	116.50	234,726
2023-01-24	115.50	115.00	115.00	115.00	51,690
2023-01-23	115.00	116.00	113.00	115.50	247,334
2023-01-20	112.50	115.00	110.00	113.00	133,566
2023-01-19	112.50	115.00	115.00	115.00	43,913
2023-01-18	111.50	113.00	112.00	113.00	49,548
2023-01-17	108.00	111.50	110.00	110.00	72,055
2023-01-16	112.50	112.50	104.00	108.00	204,998
2023-01-13	111.00	115.00	115.00	115.00	167,184
2023-01-12	106.50	113.25	106.50	111.00	175,559
2023-01-11	103.50	106.50	105.00	106.50	51,452
2023-01-10	99.60	103.50	99.60	103.50	80,424
2023-01-09	103.50	105.00	102.50	103.50	47,574
2023-01-06	101.00	104.00	103.50	103.50	71,854
2023-01-05	98.00	101.00	98.00	101.00	94,560
2023-01-04	98.50	98.50	97.40	98.50	26,034
2023-01-03	97.40	98.50	97.00	98.50	98,904
2023-01-02	97.00	97.00	97.00	97.00	0
2022-12-30	96.00	98.00	97.00	97.00	35,178
2022-12-29	94.00	96.00	94.00	96.00	58,094
2022-12-28	94.00	93.00	93.00	93.00	11,798
2022-12-27	94.00	94.00	94.00	94.00	0
2022-12-26	94.00	94.00	94.00	94.00	0
2022-12-23	94.00	94.00	94.00	94.00	10,214
2022-12-22	96.50	95.40	95.40	95.40	36,801
2022-12-21	98.50	98.50	96.00	96.50	97,477
2022-12-20	98.50	98.50	98.50	98.50	0
2022-12-19	98.50	98.50	98.50	98.50	1,007
2022-12-16	98.00	98.50	97.40	98.50	45,130
2022-12-15	100.00	100.00	98.50	98.50	84,516
2022-12-14	98.00	100.00	98.00	100.00	10,324
2022-12-13	111.50	111.50	96.00	100.50	330,908
2022-12-12	112.00	112.00	111.50	111.50	42,093
2022-12-09	112.00	112.00	112.00	112.00	12,763
2022-12-08	114.00	114.00	112.00	112.00	53,956
2022-12-07	114.00	114.00	114.00	114.00	28,574
2022-12-06	115.50	116.00	115.00	115.00	137,430
2022-12-05	115.50	115.50	115.50	115.50	9,995
2022-12-02	115.50	115.50	115.00	115.00	120,213
2022-12-01	114.50	115.00	114.00	114.00	88,691
2022-11-30	114.50	115.00	114.50	114.50	94,974
2022-11-29	114.00	115.00	114.00	114.00	255,038
2022-11-28	115.00	115.00	114.00	114.00	22,642
2022-11-25	115.00	115.00	115.00	115.00	23,687
2022-11-24	115.00	115.00	115.00	115.00	51,720
2022-11-23	115.00	115.00	115.00	115.00	38,000
2022-11-22	114.00	115.00	114.00	115.00	11,250
2022-11-21	116.00	116.00	114.00	114.00	263,564
2022-11-18	114.00	114.00	114.00	114.00	46,726
2022-11-17	113.00	115.00	115.00	115.00	90,540
2022-11-16	113.00	113.00	113.00	113.00	338,791
2022-11-15	115.00	115.00	113.00	113.00	126,453
2022-11-14	115.00	116.00	115.00	115.00	202,500
2022-11-11	110.00	114.50	110.00	114.50	242,132
2022-11-10	104.50	110.50	106.00	110.50	230,736
2022-11-09	103.00	105.00	104.50	104.50	82,993
2022-11-08	104.00	107.50	100.00	101.00	61,061
2022-11-07	98.00	102.50	102.50	102.50	257,911
2022-11-04	98.00	98.00	98.00	98.00	20,000
2022-11-03	97.00	98.00	97.00	98.00	115,646
2022-11-02	97.00	97.00	97.00	97.00	3,151
2022-11-01	97.00	97.00	97.00	97.00	18,808
2022-10-31	98.00	98.00	98.00	98.00	17,462
2022-10-28	98.00	98.00	98.00	98.00	8,127
2022-10-27	98.00	98.00	98.00	98.00	5,746
2022-10-26	98.00	98.00	98.00	98.00	23,217
2022-10-25	97.50	98.00	97.50	98.00	5,419
2022-10-24	97.50	97.50	97.50	97.50	7,662
2022-10-21	97.50	97.00	97.00	97.00	12,220
2022-10-20	97.50	97.50	97.50	97.50	8,649
2022-10-19	98.00	98.00	97.50	97.50	14,766
2022-10-18	100.00	100.00	98.00	98.00	25,263
2022-10-17	102.00	102.00	100.00	100.00	9,511
2022-10-14	102.00	102.00	99.00	102.00	9,370
2022-10-13	102.00	102.00	102.00	102.00	35,481
2022-10-12	102.00	102.00	102.00	102.00	11,102
2022-10-11	102.50	102.50	99.00	99.00	20,789
2022-10-10	102.50	102.50	102.50	102.50	26,172
2022-10-07	104.00	104.00	101.50	102.50	42,006
2022-10-06	102.50	102.50	101.50	101.50	11,328
2022-10-05	100.00	104.50	100.00	102.00	35,566
2022-10-04	98.00	103.00	102.00	103.00	124,554
2022-10-03	97.50	99.00	95.00	95.00	107,166
2022-09-30	103.00	105.00	97.00	97.50	114,431
2022-09-29	108.00	110.00	102.00	102.00	449,575
2022-09-28	100.50	99.60	98.50	98.50	128,695
2022-09-27	102.00	103.00	100.50	100.50	40,585
2022-09-26	97.50	102.50	101.50	102.00	111,478
2022-09-23	98.50	99.00	97.50	97.50	105,060
2022-09-22	97.00	101.00	101.00	101.00	201,407
2022-09-21	89.50	94.20	94.20	94.20	120,185
2022-09-20	91.00	91.00	89.50	89.50	14,423
2022-09-19	91.00	91.00	91.00	91.00	0
2022-09-16	91.00	91.00	91.00	91.00	137,158
2022-09-15	80.50	93.00	84.00	93.00	518,356
2022-09-14	80.00	80.00	79.50	79.50	1,316
2022-09-13	80.00	80.00	80.00	80.00	11,054
2022-09-12	78.00	80.00	78.00	80.00	205,006
2022-09-09	78.00	78.00	76.00	78.00	11,042
2022-09-08	78.00	78.00	78.00	78.00	0
2022-09-07	78.00	78.00	78.00	78.00	7,115
2022-09-06	78.00	78.00	78.00	78.00	18,104
2022-09-05	78.50	78.00	78.00	78.00	51,230
2022-09-02	78.50	78.50	78.50	78.50	1,479
2022-09-01	78.50	78.50	78.50	78.50	299
2022-08-31	78.50	78.50	78.50	78.50	6,773
2022-08-30	78.50	78.50	78.50	78.50	5,650
2022-08-29	78.50	78.50	78.50	78.50	0
2022-08-26	78.50	78.50	78.50	78.50	26,459
2022-08-25	78.50	78.50	78.50	78.50	3,590
2022-08-24	78.50	78.50	78.50	78.50	6,317
2022-08-23	78.50	78.50	77.50	78.50	21,859
2022-08-22	80.00	80.00	78.50	78.50	19,970
2022-08-19	80.00	80.00	80.00	80.00	1,320
2022-08-18	80.00	80.00	80.00	80.00	25,924
2022-08-17	80.00	80.00	80.00	80.00	1,630
2022-08-16	80.00	80.00	80.00	80.00	9,548
2022-08-15	80.00	80.00	80.00	80.00	28,561
2022-08-12	80.50	80.50	80.00	80.00	13,319
2022-08-11	80.50	82.00	82.00	82.00	18,643
2022-08-10	80.50	80.50	80.50	80.50	14,292
2022-08-09	81.00	81.00	81.00	80.50	293,780
2022-08-08	78.50	81.00	79.50	80.50	33,609
2022-08-05	72.00	78.50	77.00	78.00	366,763
2022-08-04	72.00	70.20	70.20	70.20	25,290
2022-08-03	72.00	72.00	72.00	72.00	6,311
2022-08-02	71.50	72.00	71.50	72.00	1,347
2022-08-01	71.50	71.50	69.00	71.50	3,249
2022-07-29	70.50	71.50	70.50	71.50	7,324
2022-07-28	70.00	70.50	70.00	70.50	189,083
2022-07-27	70.00	70.00	70.00	70.00	10,554
2022-07-26	70.00	70.00	70.00	70.00	29,733
2022-07-25	70.00	70.00	70.00	70.00	5,162
2022-07-22	69.50	70.00	69.50	70.00	2,766
2022-07-21	68.00	69.50	68.00	69.50	21,003
2022-07-20	72.50	72.50	68.00	68.00	44,879
2022-07-19	76.00	75.00	72.00	72.50	53,842
2022-07-18	75.50	76.00	75.50	76.00	35,896
2022-07-15	72.00	75.50	72.00	75.50	126,386
2022-07-14	72.00	72.00	72.00	72.00	77,166
2022-07-13	72.00	72.00	72.00	72.00	29,060
2022-07-12	72.00	72.00	72.00	72.00	15,627
2022-07-11	72.00	72.00	72.00	72.00	130,749
2022-07-08	72.50	72.50	70.00	72.00	20,784
2022-07-07	72.50	72.50	72.50	72.50	20,798
2022-07-06	73.50	73.50	72.50	72.50	8,661
2022-07-05	75.50	75.50	73.50	73.50	140,743
2022-07-04	75.50	76.50	75.50	75.50	38,497
2022-07-01	76.50	74.00	74.00	74.00	8,111
2022-06-30	76.50	75.00	75.00	75.00	31,606
2022-06-29	76.50	76.50	76.50	76.50	18,741
2022-06-28	76.50	76.50	76.50	76.50	11,240
2022-06-27	78.50	76.50	76.00	76.50	9,894
2022-06-24	78.50	79.00	77.00	78.00	24,458
2022-06-23	78.50	77.00	77.00	77.00	11,907
2022-06-22	78.50	78.50	78.50	78.50	19,152
2022-06-21	78.50	79.00	79.00	78.50	22,359
2022-06-20	77.00	78.50	77.00	78.50	31,088
2022-06-17	77.00	79.00	75.00	79.00	73,712
2022-06-16	80.50	80.50	77.00	77.00	52,442
2022-06-15	80.50	80.50	80.50	80.50	15,316
2022-06-14	83.50	83.50	80.50	80.50	57,101
2022-06-13	84.00	85.00	83.50	83.50	49,421
2022-06-10	83.00	84.00	82.00	84.00	12,267
2022-06-09	82.50	82.00	82.00	82.00	25,270
2022-06-08	84.00	84.00	84.00	83.00	34,286
2022-06-07	80.00	83.00	79.00	83.00	97,386
2022-06-06	80.00	80.00	78.00	78.50	24,302
2022-06-03	77.50	77.50	77.50	77.50	0
2022-06-02	77.50	77.50	77.50	77.50	0
2022-06-01	79.00	79.00	77.50	77.50	31,877
2022-05-31	77.50	79.00	79.00	79.00	36,700
2022-05-30	74.50	78.00	75.50	77.50	78,351
2022-05-27	74.50	73.40	73.40	73.40	27,788
2022-05-26	72.50	74.50	72.50	74.50	55,373
2022-05-25	70.00	73.00	72.00	73.00	92,216
2022-05-24	69.00	70.00	66.50	70.00	46,729
2022-05-23	64.00	69.00	65.50	66.50	137,254
2022-05-20	63.50	64.00	63.50	64.00	50,505
2022-05-19	63.50	63.50	63.50	63.50	42,279
2022-05-18	61.50	63.50	61.50	63.50	40,178
2022-05-17	66.50	66.50	61.50	61.50	116,852
2022-05-16	68.00	68.00	66.50	66.50	24,473
2022-05-13	69.00	69.00	68.00	68.00	78,767
2022-05-12	72.00	72.00	69.00	69.00	47,495
2022-05-11	72.00	72.00	72.00	72.00	59,048
2022-05-10	76.50	74.00	70.00	70.00	186,378
2022-05-09	77.00	76.00	76.00	76.00	10,441
2022-05-06	76.50	76.50	76.50	76.50	44,105
2022-05-05	77.50	77.50	76.50	76.50	36,600
2022-05-04	78.00	78.00	77.00	77.50	30,003
2022-05-03	79.50	77.60	77.60	78.00	40,564
2022-05-02	79.50	79.50	79.50	79.50	0
2022-04-29	79.50	79.50	79.50	79.50	19,073
2022-04-28	80.00	80.00	79.00	79.50	30,571
2022-04-27	78.00	78.40	78.00	78.40	16,654
2022-04-26	79.00	78.00	78.00	78.00	46,918
2022-04-25	79.00	79.00	79.00	79.00	2,950
2022-04-22	78.00	79.00	78.00	79.00	51,284
2022-04-21	82.00	78.20	78.20	78.20	178,455
2022-04-20	80.00	82.00	80.00	82.00	51,359
2022-04-19	79.00	80.00	78.00	80.00	14,359
2022-04-18	79.00	79.00	79.00	79.00	0
2022-04-15	79.00	79.00	79.00	79.00	0
2022-04-14	80.00	80.00	78.00	79.00	58,532
2022-04-13	80.00	80.00	80.00	80.00	3,106
2022-04-12	80.00	80.00	80.00	80.00	31,588
2022-04-11	80.00	80.00	80.00	80.00	30,504
2022-04-08	80.00	80.00	80.00	80.00	73,615
2022-04-07	80.00	81.00	81.00	81.00	4,284
2022-04-06	80.50	80.50	80.00	80.00	27,823
2022-04-05	80.50	80.00	80.00	80.00	50,810
2022-04-04	80.50	80.00	80.00	80.00	83,165
2022-04-01	81.00	81.00	79.00	80.50	72,994
2022-03-31	85.50	82.00	82.00	82.00	98,812
2022-03-30	85.50	85.50	85.50	85.50	18,541
2022-03-29	85.50	85.50	83.00	85.50	27,339
2022-03-28	85.50	85.50	85.50	85.50	17,532
2022-03-25	85.50	85.50	85.50	85.50	10,000
2022-03-24	85.50	85.50	85.50	85.50	28,599
2022-03-23	85.50	85.50	85.50	85.50	90,560
2022-03-22	85.00	85.50	85.00	85.50	36,516
2022-03-21	84.00	86.50	84.00	85.00	77,244
2022-03-18	80.50	84.00	80.50	84.00	52,767
2022-03-17	80.50	80.50	80.50	80.50	8,313
2022-03-16	80.50	80.50	80.50	80.50	5,817
2022-03-15	81.50	81.50	80.50	80.50	115,467
2022-03-14	82.00	82.00	81.50	81.50	17,012
2022-03-11	77.00	82.00	79.00	82.00	141,870
2022-03-10	76.50	77.00	75.00	77.00	33,236
2022-03-09	76.00	76.00	75.00	76.50	30,554
2022-03-08	79.00	79.50	76.50	76.50	83,867
2022-03-07	80.00	81.00	79.00	79.00	132,539
2022-03-04	91.00	85.80	80.00	80.00	136,353
2022-03-03	91.00	92.00	91.00	91.00	74,431
2022-03-02	91.50	90.00	90.00	91.00	10,962
2022-03-01	93.50	93.50	91.50	91.50	38,323
2022-02-28	94.70	94.70	94.00	94.00	26,778
2022-02-25	94.20	94.70	94.20	94.70	13,068
2022-02-24	101.00	101.00	94.20	94.20	74,059
2022-02-23	101.50	102.00	99.00	101.00	26,667
2022-02-22	101.50	101.50	101.50	101.50	14,585
2022-02-21	101.50	101.50	99.00	101.50	18,542
2022-02-18	101.50	101.50	101.50	101.50	9,462
2022-02-17	99.50	101.00	99.50	101.00	13,723
2022-02-16	102.50	105.50	99.50	99.50	72,154
2022-02-15	100.00	102.50	99.00	102.50	45,648
2022-02-14	100.00	100.00	99.00	99.00	51,933
2022-02-11	98.60	100.00	97.00	100.00	39,659
2022-02-10	98.00	99.50	96.00	99.50	55,223
2022-02-09	93.00	98.20	94.00	98.20	47,713
2022-02-08	93.00	93.80	93.80	93.00	46,467
2022-02-07	93.00	93.00	93.00	93.00	7,309
2022-02-04	93.00	93.00	93.00	93.00	8,378
2022-02-03	91.00	92.60	91.00	93.00	28,523
2022-02-02	87.50	90.00	90.00	90.00	75,169
2022-02-01	87.50	88.60	87.50	87.50	37,559
2022-01-31	87.50	87.50	87.50	87.50	4,590
2022-01-28	86.50	87.50	86.50	87.50	43,156
2022-01-27	85.00	88.00	85.00	88.00	63,584
2022-01-26	86.00	88.00	85.00	88.00	102,603
2022-01-25	87.50	88.00	87.50	88.00	31,446
2022-01-24	92.00	91.00	87.50	87.50	79,689
2022-01-21	92.00	92.00	92.00	92.00	18,484
2022-01-20	92.00	92.00	92.00	92.00	1,475
2022-01-19	91.40	92.50	91.00	91.00	57,584
2022-01-18	93.60	93.60	92.50	92.50	56,481
2022-01-17	93.00	93.50	92.00	93.50	57,891
2022-01-14	93.50	93.50	93.00	93.00	10,807
2022-01-13	93.00	93.50	93.00	93.50	4,883
2022-01-12	93.00	92.00	92.00	93.00	55,036
2022-01-11	93.00	93.00	93.00	93.00	4,100
2022-01-10	95.00	95.00	93.00	93.00	21,677
2022-01-07	94.50	95.00	93.00	95.00	53,496
2022-01-06	94.50	94.50	94.50	94.50	46,170
2022-01-05	95.50	95.00	94.50	94.50	67,024
2022-01-04	88.50	95.50	92.40	95.50	134,434
2022-01-03	88.50	88.50	88.50	88.50	0
2021-12-31	88.00	88.50	88.00	88.50	6,080
2021-12-30	88.00	88.00	86.00	88.00	52,770
2021-12-29	88.50	86.00	86.00	88.00	80,767
2021-12-28	88.50	88.50	88.50	88.50	0
2021-12-27	88.50	88.50	88.50	88.50	0
2021-12-24	88.00	88.00	88.00	88.50	3,421
2021-12-23	88.50	88.00	88.00	88.00	131,244
2021-12-22	88.50	87.00	87.00	87.00	39,446
2021-12-21	87.00	87.00	87.00	87.00	116,481
2021-12-20	86.00	86.00	86.00	86.00	64,394
2021-12-17	86.00	87.00	86.00	86.00	31,627
2021-12-16	87.00	86.80	86.80	87.00	5,680
2021-12-15	88.50	88.00	87.00	87.00	51,116
2021-12-14	88.50	89.00	89.00	89.00	37,642
2021-12-13	90.50	90.50	89.00	89.00	20,246
2021-12-10	91.50	91.50	90.50	90.50	14,838
2021-12-09	89.20	89.20	89.20	91.50	19,770
2021-12-08	88.00	91.50	88.00	91.50	99,562
2021-12-07	90.00	90.00	89.50	89.50	11,102
2021-12-06	87.00	90.00	87.00	90.00	64,692
2021-12-03	89.00	89.00	87.00	87.00	57,571
2021-12-02	89.00	89.00	89.00	89.00	48,067
2021-12-01	90.50	91.50	89.00	89.00	96,358
2021-11-30	91.50	90.50	89.20	90.50	171,050
2021-11-29	91.50	91.50	91.00	91.50	7,808
2021-11-26	94.00	95.00	92.00	92.00	147,789
2021-11-25	94.00	95.50	94.00	95.50	20,206
2021-11-24	95.50	95.50	94.00	95.50	11,210
2021-11-23	98.00	99.00	99.00	99.00	41,247
2021-11-22	99.50	99.50	98.00	98.00	37,923
2021-11-19	102.50	102.50	98.50	99.50	65,969
2021-11-18	106.50	106.50	103.50	103.50	11,052
2021-11-17	110.00	110.00	106.50	106.50	62,250
2021-11-16	108.50	110.00	108.50	110.00	44,743
2021-11-15	108.50	109.00	108.50	108.50	8,252
2021-11-12	108.50	108.50	108.50	108.50	7,588
2021-11-11	108.50	109.00	108.50	108.50	54,952
2021-11-10	108.00	108.50	107.00	108.50	44,390
2021-11-09	110.00	110.00	108.00	108.00	150,718
2021-11-08	106.00	113.00	106.00	110.00	288,112
2021-11-05	102.50	108.00	102.50	108.00	73,189
2021-11-04	100.00	102.50	100.00	102.50	64,026
2021-11-03	100.00	100.00	100.00	100.00	28,033
2021-11-02	97.50	100.00	98.00	100.00	52,529
2021-11-01	100.00	95.00	95.00	95.00	128,645
2021-10-29	108.00	108.00	100.00	100.00	139,953
2021-10-28	108.00	108.00	107.50	108.00	10,812
2021-10-27	109.00	107.00	107.00	108.00	67,131
2021-10-26	110.50	109.00	108.00	108.00	49,931
2021-10-25	105.00	111.50	105.00	111.00	132,479
2021-10-22	104.50	107.00	105.75	107.00	66,294
2021-10-21	102.00	104.00	102.00	104.00	420,849
2021-10-20	101.00	102.50	101.00	102.00	467,873
2021-10-19	102.50	106.00	101.00	101.00	304,437
2021-10-18	101.50	101.50	101.00	101.00	19,344
2021-10-15	101.50	101.50	101.50	101.50	33,171
2021-10-14	101.00	102.00	101.00	101.50	682,434
2021-10-13	100.00	101.00	98.00	101.00	409,358
2021-10-12	100.00	100.00	100.00	100.00	218,682
2021-10-11	100.00	100.00	100.00	100.00	15,152
2021-10-08	99.80	100.00	98.50	100.00	118,748
2021-10-07	100.00	100.00	99.80	99.80	576,548
2021-10-06	103.50	103.50	99.80	100.00	57,723
2021-10-05	106.00	106.00	103.50	103.50	43,601
2021-10-04	107.50	107.50	106.00	106.00	84,018
2021-10-01	107.50	109.00	109.00	109.00	144,408
2021-09-30	107.50	109.00	109.00	109.00	110,849
2021-09-29	107.50	107.50	107.50	107.50	40,645
2021-09-28	107.50	106.00	106.00	106.00	32,919
2021-09-27	107.50	107.50	107.50	107.50	17,875
2021-09-24	109.00	109.00	105.00	107.50	7,272
2021-09-23	107.50	108.50	107.50	107.50	84,532
2021-09-22	107.50	105.00	105.00	107.50	28,498
2021-09-21	107.50	107.50	107.50	107.50	10,451
2021-09-20	107.50	107.50	107.50	107.50	118,406
2021-09-17	107.50	107.50	107.50	107.50	14,529
2021-09-16	107.50	108.50	108.50	107.50	13,538
2021-09-15	108.00	108.00	107.50	107.50	94,019
2021-09-14	108.00	108.00	108.00	108.00	15,840
2021-09-13	108.00	108.00	108.00	108.00	23,448
2021-09-10	108.00	108.00	108.00	108.00	11,520
2021-09-09	108.50	110.00	110.00	110.00	49,936
2021-09-08	108.00	108.50	108.50	108.50	62,782
2021-09-07	107.00	110.00	107.00	108.50	239,482
2021-09-06	103.00	107.00	103.00	107.00	55,937
2021-09-03	100.50	103.00	100.50	103.00	30,531
2021-09-02	99.00	100.50	99.00	100.50	18,793
2021-09-01	95.50	99.00	95.50	99.00	57,945
2021-08-31	94.50	95.50	94.50	95.50	23,827
2021-08-30	94.00	94.00	94.00	94.00	0
2021-08-27	94.00	94.00	94.00	94.00	43,261
2021-08-26	94.00	94.00	94.00	94.00	27,697
2021-08-25	91.50	94.00	91.50	94.00	94,669
2021-08-24	90.00	91.00	90.00	91.00	20,588
2021-08-23	90.00	90.00	90.00	90.00	119,395
2021-08-20	89.00	90.00	89.00	90.00	80,502
2021-08-19	90.00	90.00	89.00	89.00	139,789
2021-08-18	87.50	89.00	87.50	89.00	67,371
2021-08-17	87.50	87.50	87.50	87.50	13,806
2021-08-16	87.50	87.50	87.50	87.50	18,463
2021-08-13	87.50	87.00	87.00	87.00	19,953
2021-08-12	87.50	85.00	85.00	85.00	33,767
2021-08-11	87.00	87.50	87.00	87.50	15,385
2021-08-10	88.00	88.00	87.00	87.00	18,803
2021-08-09	86.00	87.00	84.00	86.50	121,875
2021-08-06	86.00	84.00	84.00	84.00	18,002
2021-08-05	86.00	86.00	86.00	86.00	10,154
2021-08-04	86.00	86.00	86.00	86.00	21,119
2021-08-03	87.50	87.50	86.00	86.00	76,454
2021-08-02	87.00	87.50	87.00	87.50	4,923
2021-07-30	87.00	87.00	87.00	87.00	18,616
2021-07-29	87.00	88.00	88.00	87.00	24,878
2021-07-28	86.00	88.00	88.00	88.00	100,188
2021-07-27	88.50	88.00	85.00	86.00	191,595
2021-07-26	91.50	89.00	89.00	91.00	30,762
2021-07-23	90.00	90.00	90.00	91.50	70,052
2021-07-22	91.50	90.00	90.00	90.00	8,391
2021-07-21	91.50	91.50	91.50	91.50	34,576
2021-07-20	91.50	91.50	91.50	91.50	10,699
2021-07-19	91.50	90.00	90.00	90.00	33,243
2021-07-16	91.50	91.50	91.50	91.50	85,009
2021-07-15	92.50	92.50	91.50	91.50	72,916
2021-07-14	92.00	92.50	92.00	92.50	127,860
2021-07-13	89.00	90.00	88.20	90.00	589,121
2021-07-12	96.00	96.00	88.00	89.00	49,649
2021-07-09	91.50	91.50	91.00	91.00	129,042
2021-07-08	93.50	93.50	91.00	91.50	31,303
2021-07-07	93.00	94.00	93.00	93.00	25,203
2021-07-06	93.00	93.00	93.00	93.00	20,437
2021-07-05	93.50	93.50	92.00	93.00	29,546
2021-07-02	93.50	95.00	95.00	93.00	6,857
2021-07-01	95.00	95.00	93.50	95.00	48,410
2021-06-30	95.50	95.50	95.00	95.00	16,438
2021-06-29	95.50	95.50	95.50	95.50	99,056
2021-06-28	98.50	96.80	96.80	96.80	63,934
2021-06-25	96.80	98.50	96.80	98.50	33,691
2021-06-24	98.50	98.50	98.50	98.50	255,075
2021-06-23	98.50	100.00	100.00	98.50	16,119
2021-06-22	99.75	99.00	97.00	99.00	25,364
2021-06-21	99.50	96.80	96.80	99.50	51,916
2021-06-18	99.50	97.00	97.00	97.00	54,079
2021-06-17	100.40	100.40	99.40	99.50	58,265
2021-06-16	103.00	103.00	99.40	100.40	75,419
2021-06-15	103.00	105.00	101.50	103.00	66,888
2021-06-14	107.00	103.00	103.00	103.00	27,692
2021-06-11	106.00	106.00	106.00	107.00	471,878
2021-06-10	107.50	107.50	103.00	107.00	507,191
2021-06-09	109.00	109.00	107.00	107.00	37,902
2021-06-08	106.00	110.50	106.00	109.00	413,052
2021-06-07	110.50	110.50	106.00	110.50	51,558
2021-06-04	106.00	115.00	106.00	115.00	44,186
2021-06-03	106.00	106.00	106.00	109.00	9,054
2021-06-02	106.00	112.00	106.00	112.00	49,787
2021-06-01	107.50	108.50	107.50	108.50	14,751
2021-05-28	107.00	107.00	107.00	107.50	14,116
2021-05-27	108.50	107.50	107.00	107.50	24,360
2021-05-26	108.50	108.50	108.50	108.50	59,336
2021-05-25	108.50	108.50	107.50	108.50	38,628
2021-05-24	108.50	108.50	108.50	108.50	35,838
2021-05-21	107.00	108.50	107.00	108.50	56,707
2021-05-20	107.50	108.50	106.00	108.50	3,219
2021-05-19	107.00	107.50	107.00	107.50	24,793
2021-05-18	106.00	108.00	106.00	108.00	23,521
2021-05-17	109.00	108.00	108.00	108.50	19,409
2021-05-14	108.00	108.00	108.00	109.00	122,558
2021-05-13	108.00	108.00	108.00	109.00	55,562
2021-05-12	107.00	109.00	107.00	109.00	241,279
2021-05-11	106.50	107.00	106.00	107.00	405,080
2021-05-10	107.00	107.00	106.50	106.50	145,173
2021-05-07	107.50	107.50	107.00	107.00	122,627
2021-05-06	107.00	107.50	107.00	107.50	152,366
2021-05-05	106.50	108.50	106.00	108.00	558,003
2021-05-04	109.50	105.00	105.00	105.00	41,755
2021-04-30	109.00	109.50	107.00	109.50	25,065
2021-04-29	109.50	109.50	109.00	109.00	22,037
2021-04-28	109.50	109.50	108.00	109.50	46,288
2021-04-27	107.00	109.50	107.00	109.50	169,803
2021-04-26	106.00	110.00	107.00	107.00	44,043
2021-04-23	109.50	109.50	106.00	106.00	139,538
2021-04-22	109.50	110.00	106.50	109.50	48,075
2021-04-21	110.50	110.00	109.50	109.50	31,246
2021-04-20	110.50	110.50	110.50	110.50	34,996
2021-04-19	111.50	111.50	110.50	110.50	57,151
2021-04-16	111.50	110.00	110.00	110.00	185,959
2021-04-15	111.50	110.00	110.00	111.50	41,523
2021-04-14	110.00	113.00	109.50	111.50	75,079
2021-04-13	115.00	115.00	110.00	110.00	45,068
2021-04-12	104.00	117.00	105.00	116.00	187,304
2021-04-09	101.00	104.00	100.50	101.00	186,255
2021-04-08	101.00	102.00	100.50	100.50	88,231
2021-04-07	100.00	103.00	100.00	103.00	424,992
2021-04-06	100.00	100.00	100.00	100.00	178,855
2021-04-01	101.00	101.00	98.00	98.00	113,639
2021-03-31	100.00	101.00	101.00	101.00	69,590
2021-03-30	103.00	103.00	100.00	100.00	200,148
2021-03-29	101.00	98.80	98.80	98.80	74,119
2021-03-26	100.50	101.00	100.50	101.00	168,923
2021-03-25	99.00	103.00	98.50	103.00	221,853
2021-03-24	107.50	107.50	99.00	99.00	165,738
2021-03-23	109.00	108.00	106.50	107.50	71,650
2021-03-22	109.50	111.00	111.00	111.00	169,823
2021-03-19	110.50	110.00	108.50	108.50	111,683
2021-03-18	112.50	111.00	111.00	111.00	68,535
2021-03-17	113.00	113.00	113.00	113.00	58,794
2021-03-16	116.00	119.00	113.00	113.00	88,598
2021-03-15	116.00	117.00	116.00	116.00	116,913
2021-03-12	115.00	118.50	112.00	113.00	832,582
2021-03-11	121.50	123.00	121.50	122.50	68,471
2021-03-10	121.00	121.50	121.00	121.50	49,767
2021-03-09	121.00	121.50	121.00	121.00	33,307
2021-03-08	120.00	124.00	120.00	124.00	27,514
2021-03-05	122.00	122.50	120.00	120.00	45,998
2021-03-04	120.00	124.00	124.00	124.00	233,911
2021-03-03	122.00	122.00	120.00	120.00	141,185
2021-03-02	118.00	118.50	117.00	118.50	373,367
2021-03-01	116.50	117.50	117.00	117.00	100,278
2021-02-26	121.50	123.00	116.50	116.50	235,471
2021-02-25	126.00	126.00	120.50	120.50	238,987
2021-02-24	124.50	122.50	120.00	120.00	375,932
2021-02-23	125.50	125.50	124.50	124.50	513,535
2021-02-22	130.00	130.00	125.50	127.50	375,439
2021-02-19	128.00	128.00	128.00	125.50	383,940
2021-02-18	127.00	125.00	124.00	126.50	106,079
2021-02-17	124.00	129.00	124.00	125.00	284,294
2021-02-16	122.50	124.00	124.00	124.00	248,348
2021-02-15	112.50	124.00	120.00	123.50	713,055
2021-02-12	110.00	112.00	110.00	112.00	30,508
2021-02-11	112.00	112.00	108.00	110.00	233,266
2021-02-10	101.00	112.00	106.00	112.00	277,646
2021-02-09	96.50	100.00	97.00	100.00	475,831
2021-02-08	93.50	98.00	95.00	95.50	1,102,000
2021-02-05	94.00	94.00	93.50	93.50	174,357
2021-02-04	94.00	95.00	93.50	94.00	155,679
2021-02-03	95.40	97.50	93.50	93.50	166,719
2021-02-02	100.00	100.00	96.50	96.50	63,118
2021-02-01	103.50	104.50	99.20	99.20	57,818
2021-01-29	107.00	105.00	103.50	103.50	91,142
2021-01-28	105.00	110.00	105.50	105.50	377,792
2021-01-27	112.50	114.00	103.50	103.50	241,058
2021-01-26	116.00	116.00	112.50	112.50	31,303
2021-01-25	123.00	120.00	117.50	120.00	20,890
2021-01-22	125.00	125.00	123.00	123.00	22,084
2021-01-21	125.50	125.50	125.00	125.00	9,653
2021-01-20	125.00	125.50	125.00	125.50	13,839
2021-01-19	123.50	125.00	122.00	125.00	28,032
2021-01-18	123.00	122.00	122.00	123.50	27,338
2021-01-15	121.00	123.00	122.00	123.00	80,685
2021-01-14	122.00	122.00	120.50	121.00	44,079
2021-01-13	121.00	121.00	121.00	121.00	12,016
2021-01-12	121.00	124.00	123.00	123.00	8,848
2021-01-11	123.00	123.50	121.00	121.00	28,417
2021-01-08	118.50	123.50	123.00	123.00	33,415
2021-01-07	116.00	117.50	116.00	117.50	13,921
2021-01-06	121.50	121.50	119.00	119.00	53,473
2021-01-05	125.50	122.50	121.00	122.50	29,585
2021-01-04	126.50	128.00	125.50	125.50	16,259
2020-12-31	125.50	127.50	125.00	126.50	14,464
2020-12-30	134.50	134.50	126.50	126.50	67,908
2020-12-29	135.00	135.00	132.00	134.50	25,030
2020-12-24	132.50	135.00	132.50	135.00	10,172
2020-12-23	133.50	133.50	132.50	132.50	15,090
2020-12-22	131.50	134.00	130.00	133.50	12,055
2020-12-21	137.50	136.00	131.50	136.00	26,051
2020-12-18	140.00	140.00	135.00	135.00	6,014
2020-12-17	137.50	137.50	137.50	137.50	3,062
2020-12-16	137.50	137.50	136.00	137.50	10,055
2020-12-15	136.00	137.50	136.00	137.50	176
2020-12-14	136.00	137.50	135.00	136.00	11,422
2020-12-11	137.50	137.50	136.00	136.00	14,731
2020-12-10	139.00	142.50	137.50	137.50	35,061
2020-12-09	136.50	140.00	135.50	139.00	21,430
2020-12-08	142.50	141.00	139.00	139.00	15,799
2020-12-07	145.00	152.50	142.50	142.50	17,428
2020-12-04	142.50	145.00	142.50	145.00	24,354
2020-12-03	144.50	140.50	140.50	140.50	20,189
2020-12-02	141.50	147.00	141.50	144.50	21,413
2020-12-01	137.00	141.50	135.00	138.00	15,859
2020-11-30	140.00	135.00	135.00	135.00	15,050
2020-11-27	146.00	146.00	140.00	140.00	15,936
2020-11-26	147.00	147.00	146.00	146.00	10,800
2020-11-25	147.00	149.00	149.00	149.00	45,248
2020-11-24	144.50	148.00	142.00	147.00	40,707
2020-11-23	137.50	141.00	140.00	141.00	38,971
2020-11-20	142.00	141.00	137.50	137.50	12,585
2020-11-19	140.00	143.50	137.50	143.00	65,494
2020-11-18	144.50	144.50	137.50	140.00	5,525
2020-11-17	141.00	146.50	137.50	137.50	39,704
2020-11-16	137.50	141.00	137.50	141.00	43,171
2020-11-13	144.00	145.00	137.50	137.50	110,507
2020-11-12	137.50	146.00	137.50	144.00	203,958
2020-11-11	129.50	137.50	128.50	137.50	83,166
2020-11-10	121.00	132.50	114.00	129.50	757,395
2020-11-09	90.50	123.50	90.50	121.00	635,940
2020-11-06	90.50	90.50	90.50	90.50	24,355
2020-11-05	90.50	90.50	90.50	90.50	16,836
2020-11-04	90.00	90.50	90.00	90.50	17,234
2020-11-03	90.00	90.00	90.00	90.00	14,368
2020-11-02	95.50	95.50	90.00	90.00	107,723
2020-10-30	96.00	95.50	92.20	95.50	46,000
2020-10-29	98.00	96.00	92.50	96.00	86,809
2020-10-28	103.50	103.50	98.00	98.00	41,202
2020-10-27	104.50	104.50	104.50	104.50	48,652
2020-10-26	105.00	105.00	102.00	102.00	41,499
2020-10-23	102.50	105.00	102.50	105.00	120,981
2020-10-22	102.50	103.50	100.00	101.00	54,107
2020-10-21	103.50	103.50	102.50	102.50	31,297
2020-10-20	110.50	110.50	102.50	103.50	94,448
2020-10-16	117.50	117.50	116.00	116.00	14,371
2020-10-15	122.00	122.00	117.50	117.50	48,397
2020-10-14	124.00	124.00	122.00	122.00	17,290
2020-10-13	124.00	124.00	124.00	124.00	6,121
2020-10-12	125.00	125.00	124.00	124.00	27,386
2020-10-09	125.00	125.00	125.00	125.00	98,796
2020-10-08	124.00	125.00	124.00	125.00	111,213
2020-10-07	125.00	124.00	113.00	124.00	28,742
2020-10-06	124.50	125.00	124.50	125.00	37,026
2020-10-05	124.50	124.50	124.50	124.50	19,508
2020-10-02	125.50	124.50	124.50	124.50	26,608
2020-10-01	124.50	125.50	124.50	125.50	229,749
2020-09-30	121.00	124.50	120.00	124.50	10,570
2020-09-29	121.50	122.00	121.50	122.00	16,455
2020-09-28	121.50	121.50	118.00	121.50	41,621
2020-09-25	121.50	120.00	120.00	120.00	79,025
2020-09-24	121.50	121.50	121.50	121.50	48,686
2020-09-23	121.50	121.50	121.50	121.50	13,783
2020-09-22	121.50	121.50	121.50	121.50	526
2020-09-21	126.00	126.00	121.50	121.50	17,205
2020-09-18	125.00	126.00	125.00	126.00	8,282
2020-09-17	125.00	122.00	122.00	122.00	13,819
2020-09-16	125.00	125.00	125.00	125.00	5,115
2020-09-15	125.00	125.00	125.00	125.00	1,744
2020-09-14	125.00	125.00	125.00	125.00	8,856
2020-09-11	125.00	125.00	125.00	125.00	7,780
2020-09-10	124.00	124.00	124.00	124.00	128,180
2020-09-09	124.00	124.00	124.00	124.00	11,675
2020-09-08	124.00	124.00	124.00	124.00	10,697
2020-09-07	124.00	124.00	123.00	124.00	74,268
2020-09-04	120.00	124.00	120.00	124.00	60,533
2020-09-03	120.00	120.00	120.00	120.00	30,165
2020-09-02	120.00	120.00	120.00	120.00	34,189
2020-09-01	126.50	120.00	115.50	120.00	49,057
2020-08-28	127.50	127.50	126.50	126.50	5,666
2020-08-27	127.50	127.50	127.50	127.50	11,949
2020-08-26	127.50	127.50	127.50	127.50	17,898
2020-08-25	131.50	131.50	128.50	128.50	15,184
2020-08-24	131.50	131.50	131.50	131.50	16,681
2020-08-21	131.50	131.50	131.50	131.50	2,187
2020-08-20	133.00	133.00	130.00	131.50	13,946
2020-08-19	133.00	133.00	133.00	133.00	1,608
2020-08-18	134.00	130.00	130.00	133.00	52,484
2020-08-17	135.00	135.00	134.00	134.00	4,000
2020-08-14	136.00	132.00	132.00	135.00	4,870
2020-08-13	136.00	136.00	136.00	136.00	1,545
2020-08-12	136.00	136.00	136.00	136.00	12,164
2020-08-11	136.00	134.00	134.00	136.00	6,971
2020-08-10	136.00	136.00	136.00	136.00	24,495
2020-08-07	132.50	136.00	132.50	136.00	13,565
2020-08-06	132.50	135.00	135.00	132.50	13,904
2020-08-05	136.50	136.50	132.50	132.50	19,185
2020-08-04	137.50	137.50	136.50	136.50	26,328
2020-08-03	137.50	138.50	132.00	137.50	16,964
2020-07-31	146.00	146.00	135.00	138.50	52,132
2020-07-30	153.00	153.00	146.00	153.00	14,588
2020-07-29	154.00	154.00	153.00	153.00	9,127
2020-07-28	158.00	158.00	154.00	154.00	32,371
2020-07-27	158.50	158.50	158.00	158.00	7,858
2020-07-24	160.50	160.50	158.50	158.50	12,554
2020-07-23	160.50	160.50	160.50	160.50	10,891
2020-07-22	160.50	160.50	160.50	160.50	17,439
2020-07-21	160.50	160.50	160.50	160.50	21,204
2020-07-20	160.50	160.50	155.00	160.50	12,017
2020-07-17	160.50	160.50	160.50	160.50	2,192
2020-07-16	160.50	160.50	160.50	160.50	16,855
2020-07-15	160.50	160.50	160.50	160.50	9,023
2020-07-14	160.50	160.50	160.50	160.50	3,385
2020-07-13	160.50	160.50	160.50	160.50	17,472
2020-07-10	161.50	157.50	157.50	160.50	31,395
2020-07-09	161.50	161.50	161.50	161.50	13,926
2020-07-08	161.50	161.50	161.50	161.50	4,690
2020-07-07	161.50	161.50	161.50	161.50	31,281
2020-07-06	160.50	164.00	160.50	161.50	12,707
2020-07-03	167.50	167.50	164.00	164.00	32,005
2020-07-02	170.00	170.00	167.50	167.50	10,206
2020-07-01	175.00	175.00	170.00	170.00	19,660
2020-06-30	175.00	175.00	175.00	175.00	6,572
2020-06-29	162.50	175.00	162.50	155.00	71,641
2020-06-26	155.00	155.00	155.00	155.00	8,079
2020-06-25	160.00	160.00	155.00	160.00	24,603
2020-06-24	167.50	167.50	160.00	167.50	42,265
2020-06-23	175.00	158.50	158.50	167.50	15,738
2020-06-22	175.00	172.00	172.00	175.00	4,814
2020-06-19	170.00	175.00	170.00	175.00	14,377
2020-06-18	170.00	170.00	170.00	170.00	1,767
2020-06-17	167.50	170.00	167.50	167.50	13,387
2020-06-16	155.00	170.00	160.00	167.50	88,298
2020-06-15	165.00	165.00	155.00	155.00	31,182
2020-06-12	169.00	169.00	162.50	165.00	47,852
2020-06-11	182.50	182.50	169.00	169.00	47,772
2020-06-10	187.50	187.50	182.50	182.50	11,737
2020-06-09	186.00	187.50	180.00	187.50	9,865
2020-06-08	180.50	180.50	180.50	186.00	21,667
2020-06-05	184.00	186.00	184.00	186.00	22,197
2020-06-04	187.50	187.50	179.00	179.00	28,091
2020-06-03	187.50	187.50	187.50	187.50	18,976
2020-06-02	187.50	187.50	180.00	187.50	21,418
2020-06-01	182.50	187.50	182.50	187.50	85,780
2020-05-29	180.50	182.50	180.50	180.50	26,575
2020-05-28	180.00	180.00	180.00	180.50	63,551
2020-05-27	178.00	186.00	173.00	178.00	92,453
2020-05-26	156.00	180.00	180.00	178.00	95,288
2020-05-22	151.50	156.00	151.50	151.50	84,118
2020-05-21	151.00	151.50	151.00	151.50	52,679
2020-05-20	151.00	151.00	151.00	151.00	43,823
2020-05-19	140.50	152.50	149.00	151.00	65,465
2020-05-18	152.50	155.00	145.00	140.50	78,903
2020-05-15	142.50	152.50	147.50	152.50	137,342
2020-05-14	132.50	142.50	140.00	142.50	234,536
2020-05-13	117.50	130.00	130.00	132.50	139,524
2020-05-12	105.00	115.00	102.00	115.00	222,475
2020-05-11	107.50	107.50	105.00	105.00	26,053
2020-05-07	106.00	107.50	105.00	107.50	36,281
2020-05-06	108.50	108.50	106.00	106.00	49,596
2020-05-05	110.00	112.50	100.00	108.50	89,803
2020-05-04	137.50	110.00	110.00	110.00	170,015
2020-05-01	142.50	142.50	130.00	137.50	18,157
2020-04-30	135.00	142.50	135.00	135.00	39,578
2020-04-29	145.00	145.00	135.00	135.00	61,780
2020-04-28	139.00	145.00	135.00	139.00	52,240
2020-04-27	130.00	139.00	130.00	139.00	51,818
2020-04-24	127.50	130.00	127.50	130.00	17,673
2020-04-23	127.50	123.00	123.00	127.50	31,716
2020-04-22	130.00	130.00	120.00	130.00	41,192
2020-04-21	137.50	137.50	120.00	130.00	100,954
2020-04-20	140.00	147.50	139.00	137.50	98,967
2020-04-17	142.50	142.50	137.50	140.00	122,079
2020-04-16	160.00	160.00	140.00	142.50	80,565
2020-04-15	162.00	162.00	157.50	159.50	32,444
2020-04-14	156.00	162.50	150.00	156.00	79,717
2020-04-09	149.00	165.00	143.00	156.00	115,278
2020-04-08	140.00	152.50	125.00	149.00	191,643
2020-04-07	110.00	150.00	110.00	107.50	124,211
2020-04-06	107.50	110.00	105.00	107.50	13,689
2020-04-03	110.00	110.00	110.00	109.00	0
2020-04-03	110.00	110.00	110.00	107.50	65,570
2020-04-02	120.00	115.00	109.00	109.00	54,102
2020-04-02	120.00	115.00	105.00	120.00	46,150
2020-04-01	122.50	120.00	120.00	120.00	11,561
2020-04-01	122.50	122.50	122.50	122.50	10,061
2020-03-31	137.50	137.50	125.00	137.50	51,859
2020-03-30	145.00	145.00	133.00	145.00	94,619
2020-03-27	147.50	147.50	145.00	147.50	19,713
2020-03-26	147.50	147.50	147.50	148.50	9,060
2020-03-25	140.00	146.00	140.00	142.50	6,427
2020-03-24	142.50	147.50	135.00	145.00	27,880
2020-03-23	174.00	174.00	150.00	177.50	12,220
2020-03-20	177.50	177.50	170.00	175.00	25,215
2020-03-19	166.50	166.50	156.00	166.50	36,860
2020-03-18	172.50	172.50	165.00	177.50	13,842
2020-03-17	180.00	180.00	162.00	180.00	225,626
2020-03-16	210.50	210.50	160.00	216.00	156,097
2020-03-13	223.50	223.50	214.50	223.50	35,119
2020-03-12	240.50	240.50	215.00	244.50	156,258
2020-03-11	243.50	244.50	242.00	242.50	10,598
2020-03-10	240.00	240.00	240.00	242.50	81,987
2020-03-09	235.00	242.00	222.50	242.50	167,031
2020-03-06	250.50	245.00	230.00	242.50	145,228
2020-03-05	262.00	262.00	245.00	262.00	187,933
2020-03-04	265.50	267.00	260.00	267.50	105,136
2020-03-03	269.50	274.00	267.00	269.50	47,172
2020-03-02	260.00	271.50	266.00	257.00	142,396
2020-02-28	265.50	267.00	255.00	262.50	99,092
2020-02-27	272.00	266.50	260.00	273.50	94,282
2020-02-26	278.00	280.50	270.00	281.50	46,935
2020-02-25	280.00	281.50	280.00	281.00	50,434
2020-02-24	311.00	287.00	274.00	312.00	179,288
2020-02-21	316.00	316.00	310.00	312.00	23,787
2020-02-20	317.50	319.00	316.00	316.00	9,037
2020-02-19	322.00	322.00	312.00	317.50	102,803
2020-02-18	322.00	322.00	322.00	322.00	5,517
2020-02-17	321.50	324.00	320.00	322.00	25,054
2020-02-14	320.00	321.50	318.00	321.50	4,495
2020-02-13	320.50	320.50	319.50	320.00	22,429
2020-02-12	320.50	322.00	320.50	320.50	9,258
2020-02-11	317.00	321.50	317.00	320.50	44,451
2020-02-10	316.00	316.00	314.00	317.00	26,135
2020-02-07	318.00	318.00	314.00	316.00	19,292
2020-02-06	321.00	321.00	318.00	318.00	19,484
2020-02-05	311.00	321.50	310.00	321.00	31,147
2020-02-04	308.50	312.00	308.00	311.00	30,052
2020-02-03	308.50	308.00	308.00	308.50	46,714
2020-01-31	306.50	308.50	306.50	306.50	55,061
2020-01-30	316.50	316.50	302.00	306.50	88,326
2020-01-29	325.50	317.00	317.00	316.50	69,195
2020-01-28	325.00	326.50	320.00	325.50	52,868
2020-01-27	333.00	333.50	322.50	322.50	81,097
2020-01-24	328.50	335.00	333.50	333.50	151,681
2020-01-23	328.50	328.50	328.50	328.50	37,724
2020-01-22	330.00	330.00	328.50	328.50	43,027
2020-01-21	327.50	332.50	327.50	331.50	78,461
2020-01-20	302.50	328.00	325.00	326.00	335,563
2020-01-17	301.50	302.50	300.00	302.50	10,326
2020-01-16	299.00	302.50	299.00	302.50	28,651
2020-01-15	297.00	298.00	297.00	298.00	24,220
2020-01-14	296.00	296.00	296.00	296.00	46,449
2020-01-13	295.50	296.00	295.50	296.00	26,034
2020-01-10	296.50	295.50	295.00	295.50	27,564
2020-01-09	297.50	297.50	295.00	297.50	30,159
2020-01-08	296.00	297.50	295.00	297.50	38,595
2020-01-07	297.00	297.50	295.00	297.50	57,406
2020-01-06	283.00	297.00	283.00	296.50	280,634
2020-01-03	269.50	269.50	266.00	269.50	5,877
2020-01-02	269.50	269.50	269.50	269.50	23,431
2019-12-31	269.50	269.50	269.50	269.50	2,812
2019-12-30	269.50	269.50	269.50	269.50	11,470
2019-12-27	269.50	269.50	269.50	269.50	2,387
2019-12-24	269.00	269.50	269.00	269.50	500
2019-12-23	267.50	269.00	267.50	269.00	44,043
2019-12-20	267.50	266.00	266.00	267.50	10,051
2019-12-19	267.00	267.50	267.00	267.50	196,764
2019-12-18	269.00	269.00	265.00	268.50	4,474
2019-12-17	269.50	269.50	268.50	269.00	21,136
2019-12-16	269.50	270.50	268.00	269.50	55,115
2019-12-13	267.50	269.50	267.50	269.50	64,025
2019-12-12	267.50	267.50	267.50	267.50	14,725
2019-12-11	267.50	267.50	267.50	267.50	1,350
2019-12-10	266.50	267.50	266.50	267.50	9,978
2019-12-09	269.50	269.50	266.50	266.50	29,044
2019-12-06	271.50	271.50	269.50	271.50	9,982
2019-12-05	267.50	271.50	267.50	267.50	29,500
2019-12-04	267.50	270.00	270.00	267.50	7,157
2019-12-03	267.50	267.50	267.50	267.50	5,880
2019-12-02	267.50	267.50	267.50	267.50	4,666
2019-11-29	267.50	267.50	267.50	267.50	8,850
2019-11-28	272.50	268.50	265.00	268.50	25,190
2019-11-27	274.50	274.50	272.50	272.50	17,700
2019-11-26	274.50	274.50	274.50	274.50	17,266
2019-11-25	274.50	274.50	274.50	274.50	5,947
2019-11-22	274.50	275.00	275.00	274.50	3,973
2019-11-21	273.50	274.50	264.00	274.50	87,675
2019-11-20	275.50	275.50	275.50	275.50	8,655
2019-11-19	276.00	276.00	275.50	275.50	21,499
2019-11-18	274.00	276.00	274.00	276.00	13,506
2019-11-15	274.50	276.00	276.00	274.00	29,685
2019-11-14	276.50	275.50	274.50	274.50	15,181
2019-11-13	276.00	276.00	276.00	276.00	8,343
2019-11-12	276.00	269.00	269.00	276.00	14,538
2019-11-11	276.50	276.50	275.00	276.00	6,137
2019-11-08	276.50	276.50	276.50	276.50	39,515
2019-11-07	276.50	272.00	272.00	276.50	541,980
2019-11-06	278.00	278.00	276.50	276.50	25,835
2019-11-05	278.00	278.00	276.00	278.00	26,820
2019-11-04	278.00	278.00	278.00	278.00	11,089
2019-11-01	278.00	278.00	278.00	278.00	12,885
2019-10-31	278.00	278.00	278.00	278.00	3,628
2019-10-30	278.00	278.00	278.00	278.00	5,833
2019-10-29	278.00	278.00	278.00	278.00	4,000
2019-10-28	278.00	278.00	278.00	278.00	8,765
2019-10-25	278.00	278.00	278.00	278.00	2,020
2019-10-24	278.00	278.00	278.00	277.50	3,333
2019-10-23	278.00	278.00	278.00	278.00	155,521
2019-10-22	278.00	278.00	278.00	278.00	2,982
2019-10-21	278.00	278.00	278.00	278.00	3,190
2019-10-18	278.00	279.00	279.00	278.00	46,146
2019-10-17	278.00	278.00	278.00	278.00	16,886
2019-10-16	278.00	279.00	278.00	278.00	235,498
2019-10-15	279.50	279.50	278.00	279.50	21,414
2019-10-14	281.00	281.00	279.50	279.50	20,041
2019-10-11	281.00	281.00	281.00	281.00	3,853
2019-10-10	281.00	281.00	281.00	281.00	2,181
2019-10-09	281.00	281.00	281.00	281.00	1,312,960
2019-10-08	283.50	283.50	281.00	281.00	5,379
2019-10-07	283.50	283.50	283.50	283.50	13,023
2019-10-04	284.50	284.50	283.50	283.50	33,428
2019-10-03	286.00	286.00	284.50	284.50	24,079
2019-10-02	289.00	289.50	289.00	289.50	25,593
2019-10-01	289.50	289.50	289.00	289.00	32,184
2019-09-30	289.50	289.50	289.50	289.50	12,017
2019-09-27	292.00	292.00	289.50	289.50	5,158
2019-09-26	292.00	292.00	292.00	292.00	5,750
2019-09-25	293.00	293.00	292.00	292.00	10,628
2019-09-24	293.00	293.00	293.00	293.00	5,000
2019-09-23	296.00	296.00	292.00	293.00	66,137
2019-09-20	296.00	296.00	296.00	296.00	9,551
2019-09-19	291.50	296.00	291.50	296.00	39,128
2019-09-18	294.00	293.50	292.50	292.50	159,424
2019-09-17	301.50	296.00	285.00	293.50	70,015
2019-09-16	301.50	302.00	302.00	301.50	9,631
2019-09-13	301.50	301.50	301.50	301.50	6,714
2019-09-12	301.50	301.50	301.50	301.50	56,828
2019-09-11	301.50	301.50	301.50	301.50	69,037
2019-09-10	301.00	301.00	301.00	301.50	57,556
2019-09-09	298.50	301.00	295.00	301.00	145,345
2019-09-06	299.00	298.00	298.00	298.50	38,218
2019-09-05	297.00	299.00	295.50	299.00	1,062,187
2019-09-04	291.50	294.00	291.50	293.50	10,451
2019-09-03	286.50	291.50	286.50	291.50	15,128
2019-09-02	286.50	286.50	286.50	286.50	9,856
2019-08-30	287.00	287.00	287.00	286.50	13,154
2019-08-29	286.50	286.50	286.50	286.50	34,674
2019-08-28	284.50	286.50	282.00	286.50	11,855
2019-08-27	284.50	284.50	284.50	284.50	3,962
2019-08-23	284.50	284.50	284.50	284.50	1,940
2019-08-22	284.50	284.50	284.50	284.50	1,760
2019-08-21	285.00	285.00	284.50	284.50	22,276
2019-08-20	287.00	287.00	285.00	285.00	21,634
2019-08-19	285.00	287.00	287.00	287.00	19,378
2019-08-16	282.50	285.00	280.00	285.00	26,952
2019-08-15	282.50	282.50	282.50	282.50	8,773
2019-08-14	290.50	290.50	282.50	282.50	28,667
2019-08-13	290.00	290.50	290.00	290.50	8,500
2019-08-12	284.00	290.00	284.00	290.00	35,862
2019-08-09	284.00	280.00	280.00	284.00	16,632
2019-08-08	284.00	284.00	284.00	284.00	1,752
2019-08-07	284.50	285.50	284.50	285.50	14,310
2019-08-06	289.00	289.00	284.50	284.50	18,827
2019-08-05	292.50	292.50	289.00	289.00	4,653
2019-08-02	289.50	292.50	289.50	292.50	53,599
2019-08-01	288.50	289.50	288.50	289.50	11,312
2019-07-31	288.50	286.00	286.00	288.50	8,110
2019-07-30	288.50	284.00	284.00	288.50	2,658
2019-07-29	288.50	289.00	289.00	288.50	3,841
2019-07-26	288.50	288.50	288.50	288.50	9,600
2019-07-25	288.50	288.50	288.50	288.50	12,965
2019-07-24	288.50	288.50	288.50	288.50	6,926
2019-07-23	289.00	291.00	291.00	288.50	18,437
2019-07-22	275.00	292.00	275.00	291.00	47,306
2019-07-19	268.50	281.00	268.50	281.00	1,282,597
2019-07-18	265.00	265.00	265.00	272.00	18,463
2019-07-17	270.00	270.00	270.00	272.00	10,056
2019-07-16	270.50	270.00	265.00	272.00	52,682
2019-07-15	271.00	272.00	271.00	272.00	95,155
2019-07-12	271.00	271.00	271.00	271.00	18,483
2019-07-11	271.00	271.00	271.00	271.00	32,459
2019-07-10	269.50	271.00	269.50	271.00	23,764
2019-07-09	267.50	269.50	267.50	269.50	18,831
2019-07-08	273.00	273.00	267.50	267.50	74,002
2019-07-05	273.00	273.00	273.00	273.00	7,752
2019-07-04	273.50	273.50	273.00	273.00	36,946
2019-07-03	273.50	275.00	272.00	273.50	22,834
2019-07-02	274.50	274.50	273.50	273.50	52,394
2019-07-01	268.50	275.00	275.00	274.50	58,161
2019-06-28	272.00	272.00	266.00	266.00	31,872
2019-06-27	272.00	272.00	272.00	272.00	11,453
2019-06-26	272.00	272.00	272.00	272.00	5,556
2019-06-25	272.00	272.00	272.00	272.00	21,595
2019-06-24	272.00	272.00	272.00	272.00	15,537
2019-06-21	272.50	272.50	272.00	272.50	3,629
2019-06-20	272.50	272.50	272.50	272.50	6,879
2019-06-19	272.50	273.50	272.50	272.50	35,470
2019-06-18	276.00	275.00	275.00	272.50	28,259
2019-06-17	278.00	278.00	276.00	276.00	29,534
2019-06-14	283.50	283.50	278.00	278.00	54,655
2019-06-13	283.50	283.50	283.50	283.50	32,005
2019-06-12	286.00	286.00	283.50	283.50	10,549
2019-06-11	288.00	290.00	290.00	286.00	14,662
2019-06-10	288.00	288.00	288.00	288.00	24,599
2019-06-07	288.00	288.00	288.00	288.00	1,901
2019-06-06	288.00	288.00	288.00	288.00	8,701
2019-06-05	288.00	288.00	288.00	288.00	5,435
2019-06-04	287.50	290.00	288.00	288.00	14,036
2019-06-03	286.50	287.50	286.50	287.50	4,037
2019-05-31	287.00	289.00	286.50	287.00	15,121
2019-05-30	289.00	289.00	289.00	287.00	6,468
2019-05-29	289.00	288.00	288.00	287.00	33,760
2019-05-28	289.00	289.00	289.00	289.00	15,485
2019-05-24	287.50	289.00	286.50	289.00	18,341
2019-05-23	293.50	293.50	287.50	287.50	31,462
2019-05-22	294.50	294.50	293.50	293.50	54,978
2019-05-21	293.00	296.00	292.50	294.50	44,028
2019-05-20	292.00	292.00	291.00	292.00	43,394
2019-05-17	292.00	291.00	291.00	292.00	26,909
2019-05-16	292.00	291.00	291.00	292.00	27,455
2019-05-15	292.00	292.00	292.00	292.00	9,662
2019-05-14	292.00	292.00	292.00	292.00	9,382
2019-05-13	292.00	292.00	292.00	292.00	5,931
2019-05-10	292.00	292.00	292.00	292.00	20,715
2019-05-09	289.50	292.00	289.50	292.00	14,502
2019-05-08	290.00	290.00	287.50	289.50	28,186
2019-05-07	292.50	292.50	290.00	290.00	9,942

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