Emmerson Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	2.40	2.40	2.35	2.35	253,763
2024-04-25	2.60	2.60	2.40	2.40	2,947,059
2024-04-24	2.60	2.60	2.60	2.60	733,111
2024-04-23	2.60	2.60	2.60	2.60	478,649
2024-04-22	2.55	2.60	2.45	2.60	1,311,497
2024-04-19	2.55	2.55	2.55	2.55	672,437
2024-04-18	2.25	2.60	2.25	2.55	3,045,038
2024-04-17	2.00	2.25	2.00	2.25	2,108,301
2024-04-16	2.00	2.00	2.00	2.00	526,198
2024-04-15	2.00	2.00	2.00	2.00	530,400
2024-04-12	2.10	2.05	1.90	1.90	1,431,105
2024-04-11	2.05	2.18	2.05	2.10	2,710,539
2024-04-10	2.05	2.05	2.05	2.05	1,059,881
2024-04-09	1.85	2.00	1.85	2.00	2,682,697
2024-04-08	2.00	2.00	1.84	1.85	4,701,160
2024-04-05	2.05	2.20	2.05	2.20	1,461,310
2024-04-04	2.05	2.02	2.02	2.05	2,131,731
2024-04-03	2.10	2.15	2.10	2.10	733,267
2024-04-02	2.05	2.10	2.05	2.10	6,137,262
2024-04-01	2.05	2.05	2.05	2.05	0
2024-03-29	2.05	2.05	2.05	2.05	0
2024-03-28	2.15	2.15	2.05	2.05	979,816
2024-03-27	2.15	2.15	2.15	2.15	334,591
2024-03-26	2.28	2.28	2.15	2.15	1,509,871
2024-03-25	2.25	2.28	2.25	2.28	1,777,480
2024-03-22	2.35	2.35	2.25	2.25	1,404,402
2024-03-21	2.45	2.45	2.35	2.35	1,918,157
2024-03-20	2.40	2.55	2.40	2.45	1,072,847
2024-03-19	2.55	2.75	2.40	2.40	3,548,387
2024-03-18	2.40	2.55	2.55	2.55	4,972,253
2024-03-15	2.55	2.55	2.40	2.40	3,575,181
2024-03-14	2.45	2.55	2.40	2.55	2,872,850
2024-03-13	2.55	2.50	2.50	2.50	1,822,408
2024-03-12	2.75	2.75	2.50	2.55	2,207,033
2024-03-11	2.55	2.85	2.55	2.75	6,146,260
2024-03-08	2.30	2.50	2.30	2.50	786,523
2024-03-07	2.30	2.30	2.30	2.30	230,060
2024-03-06	2.30	2.30	2.30	2.30	188,961
2024-03-05	2.50	2.30	2.20	2.30	2,128,955
2024-03-04	2.49	2.50	2.49	2.50	701,532
2024-03-01	2.50	2.50	2.50	2.50	14,507
2024-02-29	2.50	2.50	2.45	2.50	844,377
2024-02-28	2.50	2.65	2.50	2.50	1,809,592
2024-02-27	2.35	2.50	2.35	2.50	1,984,246
2024-02-26	2.60	2.60	2.35	2.35	1,277,049
2024-02-23	2.60	2.85	2.58	2.60	3,535,756
2024-02-22	2.35	2.65	2.35	2.60	5,855,824
2024-02-21	2.40	2.40	2.35	2.35	1,949,689
2024-02-20	2.40	2.40	2.40	2.40	662,490
2024-02-19	2.45	2.45	2.40	2.40	336,506
2024-02-16	2.45	2.45	2.45	2.45	476,915
2024-02-15	2.45	2.45	2.44	2.45	706,610
2024-02-14	2.45	2.45	2.45	2.45	1,059,298
2024-02-13	2.40	2.45	2.40	2.45	637,714
2024-02-12	2.70	2.70	2.45	2.45	1,720,499
2024-02-09	3.05	3.05	2.75	2.75	3,571,754
2024-02-08	3.10	3.20	3.00	3.05	3,604,705
2024-02-07	3.00	3.45	3.00	3.00	8,980,758
2024-02-06	2.25	2.70	2.70	2.70	6,344,063
2024-02-05	2.05	2.25	2.05	2.25	2,602,358
2024-02-02	2.05	2.08	2.05	2.05	1,577,513
2024-02-01	1.95	2.15	1.95	2.08	7,682,193
2024-01-31	1.85	1.85	1.83	1.83	1,049,651
2024-01-30	1.85	1.85	1.85	1.85	159,933
2024-01-29	1.98	1.90	1.90	1.90	1,476,105
2024-01-26	1.98	1.98	1.98	1.98	622,999
2024-01-25	1.95	1.98	1.95	1.98	1,071,990
2024-01-24	2.10	2.10	1.95	2.03	1,002,647
2024-01-23	2.05	2.25	2.05	2.08	2,779,483
2024-01-22	2.05	2.05	1.90	2.05	1,665,736
2024-01-19	2.05	2.00	2.00	2.00	1,343,237
2024-01-18	2.15	2.15	2.05	2.05	710,309
2024-01-17	2.30	2.40	2.10	2.15	2,083,077
2024-01-16	2.35	2.50	2.40	2.40	2,162,986
2024-01-15	2.25	2.35	2.25	2.35	1,449,654
2024-01-12	2.18	2.24	2.24	2.24	3,879,588
2024-01-11	1.80	2.30	1.80	2.18	7,246,141
2024-01-10	1.58	1.80	1.58	1.80	1,494,616
2024-01-09	1.45	1.58	1.45	1.58	1,210,943
2024-01-08	1.25	1.45	1.25	1.45	1,288,214
2024-01-05	1.45	1.45	1.35	1.45	752,450
2024-01-04	1.55	1.55	1.45	1.45	1,015,817
2024-01-03	1.80	1.80	1.55	1.55	1,256,344
2024-01-02	1.80	1.80	1.80	1.80	47,810
2024-01-01	1.80	1.80	1.80	1.80	0
2023-12-29	1.80	1.80	1.80	1.80	43,371
2023-12-28	1.70	1.82	1.70	1.72	1,510,122
2023-12-27	1.40	1.78	1.78	1.78	13,234,785
2023-12-26	1.40	1.40	1.40	1.40	0
2023-12-25	1.40	1.40	1.40	1.40	0
2023-12-22	1.23	1.40	1.23	1.40	1,744,420
2023-12-21	1.18	1.23	1.18	1.23	1,342,665
2023-12-20	1.20	1.23	1.18	1.18	199,762
2023-12-19	1.20	1.20	1.20	1.20	277,144
2023-12-18	1.33	1.20	1.20	1.20	1,468,574
2023-12-15	1.33	1.33	1.33	1.33	409,463
2023-12-14	1.33	1.33	1.33	1.33	314,022
2023-12-13	1.33	1.33	1.30	1.33	494,520
2023-12-12	1.33	1.33	1.33	1.33	600,022
2023-12-11	1.35	1.35	1.33	1.33	281,150
2023-12-08	1.35	1.35	1.35	1.35	493,652
2023-12-07	1.35	1.35	1.35	1.35	64,821
2023-12-06	1.35	1.35	1.31	1.35	538,967
2023-12-05	1.35	1.43	1.35	1.35	95,815
2023-12-04	1.43	1.43	1.38	1.38	1,227,778
2023-12-01	1.43	1.43	1.43	1.43	574,143
2023-11-30	1.43	1.43	1.38	1.43	187,521
2023-11-29	1.45	1.45	1.43	1.43	456,172
2023-11-28	1.45	1.45	1.38	1.45	1,821,269
2023-11-27	1.55	1.55	1.45	1.50	683,571
2023-11-24	1.55	1.55	1.55	1.55	353,915
2023-11-23	1.55	1.55	1.55	1.55	67,207
2023-11-22	1.55	1.55	1.55	1.55	167,996
2023-11-21	1.55	1.55	1.55	1.55	363,444
2023-11-20	1.55	1.55	1.47	1.55	386,624
2023-11-17	1.55	1.55	1.55	1.55	484,378
2023-11-16	1.55	1.55	1.55	1.55	126,651
2023-11-15	1.55	1.55	1.55	1.55	605,383
2023-11-14	1.55	1.55	1.55	1.55	1,344,363
2023-11-13	1.55	1.56	1.55	1.55	357,991
2023-11-10	1.55	1.55	1.55	1.55	890,188
2023-11-09	1.53	1.55	1.53	1.55	344,002
2023-11-08	1.53	1.53	1.53	1.53	673,584
2023-11-07	1.53	1.54	1.54	1.54	1,408,898
2023-11-06	1.63	1.63	1.53	1.53	1,216,948
2023-11-03	1.53	1.65	1.53	1.63	3,076,816
2023-11-02	1.63	1.63	1.53	1.53	1,070,272
2023-11-01	1.73	1.65	1.60	1.65	1,579,507
2023-10-31	1.68	1.73	1.68	1.73	753,724
2023-10-30	1.75	1.75	1.70	1.75	1,099,750
2023-10-27	1.75	1.75	1.70	1.75	589,098
2023-10-26	1.75	1.75	1.75	1.75	355,968
2023-10-25	1.80	1.80	1.75	1.75	181,391
2023-10-24	1.80	1.80	1.80	1.80	343,620
2023-10-23	1.80	1.80	1.75	1.80	1,126,490
2023-10-20	1.80	1.80	1.80	1.80	270,772
2023-10-19	1.80	1.80	1.80	1.84	85,207
2023-10-18	1.95	1.84	1.84	1.84	580,191
2023-10-17	1.80	1.95	1.95	1.95	1,755,390
2023-10-16	1.80	1.80	1.71	1.71	261,360
2023-10-13	1.80	1.80	1.80	1.80	121,704
2023-10-12	1.90	1.90	1.75	1.80	597,890
2023-10-11	1.90	1.90	1.90	1.90	8,590
2023-10-10	1.90	1.95	1.90	1.90	396,500
2023-10-09	1.90	1.90	1.90	1.90	140,041
2023-10-06	1.95	1.95	1.90	1.90	193,421
2023-10-05	1.95	1.95	1.95	1.95	110,409
2023-10-04	1.95	1.95	1.95	1.95	530,862
2023-10-03	1.90	1.95	1.90	1.95	747,940
2023-10-02	1.90	1.95	1.90	1.90	251,502
2023-09-29	1.90	1.90	1.90	1.90	123,226
2023-09-28	1.85	1.90	1.85	1.90	343,800
2023-09-27	1.85	1.85	1.85	1.85	50,775
2023-09-26	2.00	2.00	1.85	1.85	2,123,895
2023-09-25	1.95	2.00	1.95	2.00	528,513
2023-09-22	2.00	2.00	1.95	2.00	263,137
2023-09-21	1.95	2.05	1.73	2.00	4,937,307
2023-09-20	2.05	2.05	1.95	2.00	1,519,493
2023-09-19	2.15	2.10	2.10	2.10	810,846
2023-09-18	2.10	2.15	2.10	2.15	796,532
2023-09-15	2.10	2.10	2.10	2.10	117,122
2023-09-14	2.10	2.10	2.05	2.10	497,815
2023-09-13	2.10	2.10	1.95	2.10	2,131,674
2023-09-12	2.10	2.10	2.10	2.10	427,299
2023-09-11	2.20	2.20	2.05	2.10	1,734,329
2023-09-08	2.25	2.25	2.20	2.20	393,664
2023-09-07	2.10	2.25	2.00	2.25	2,764,836
2023-09-06	2.10	2.10	2.10	2.10	85,094
2023-09-05	2.10	2.10	2.10	2.10	286,876
2023-09-04	2.15	2.15	2.10	2.10	644,034
2023-09-01	2.15	2.15	2.15	2.15	911,177
2023-08-31	2.15	2.15	2.15	2.15	872,145
2023-08-30	2.20	2.20	2.15	2.15	431,535
2023-08-29	2.20	2.20	2.20	2.20	314,993
2023-08-28	2.20	2.20	2.20	2.20	0
2023-08-25	2.10	2.25	2.10	2.20	2,044,461
2023-08-24	1.95	2.25	2.00	2.25	2,807,892
2023-08-23	2.05	2.05	1.95	1.95	1,841,141
2023-08-22	2.15	2.15	2.05	2.05	1,333,657
2023-08-21	2.10	2.20	2.05	2.15	346,081
2023-08-18	2.25	2.25	2.20	2.20	450,024
2023-08-17	2.25	2.25	2.20	2.25	844,640
2023-08-16	2.25	2.25	2.20	2.25	32,058
2023-08-15	2.35	2.35	2.20	2.25	1,203,696
2023-08-14	2.35	2.35	2.30	2.35	117,507
2023-08-11	2.35	2.35	2.30	2.35	741,662
2023-08-10	2.35	2.35	2.35	2.35	378,042
2023-08-09	2.40	2.40	2.35	2.35	122,625
2023-08-08	2.30	2.40	2.30	2.40	723,484
2023-08-07	2.35	2.30	2.30	2.30	694,945
2023-08-04	2.35	2.35	2.35	2.35	543,270
2023-08-03	2.35	2.35	2.30	2.35	1,157,618
2023-08-02	2.35	2.35	2.30	2.35	984,053
2023-08-01	2.25	2.40	2.25	2.40	1,666,748
2023-07-31	2.45	2.40	2.40	2.40	1,853,553
2023-07-28	2.05	2.60	2.45	2.45	13,492,700
2023-07-27	1.85	2.05	1.85	2.05	2,413,993
2023-07-26	2.10	1.90	1.90	1.90	2,705,812
2023-07-25	2.15	2.10	2.05	2.10	1,201,628
2023-07-24	2.20	2.20	2.15	2.15	926,691
2023-07-21	2.15	2.20	2.20	2.20	1,176,676
2023-07-20	2.25	2.20	2.20	2.20	1,947,539
2023-07-19	2.25	2.25	2.20	2.25	1,590,445
2023-07-18	2.25	2.25	2.25	2.25	918,076
2023-07-17	2.30	2.30	2.25	2.25	825,773
2023-07-14	2.30	2.30	2.30	2.30	1,070,374
2023-07-13	2.35	2.35	2.30	2.30	2,005,979
2023-07-12	2.60	2.60	2.30	2.35	3,979,639
2023-07-11	2.35	2.60	2.60	2.60	4,834,976
2023-07-10	2.66	2.66	2.30	2.30	5,322,747
2023-07-07	2.50	2.78	2.55	2.60	8,982,334
2023-07-06	2.70	2.45	2.10	2.45	34,185,679
2023-07-05	3.60	3.60	3.60	3.60	65,002
2023-07-04	3.55	3.70	3.55	3.60	638,354
2023-07-03	3.55	3.60	3.55	3.55	2,128,753
2023-06-30	3.91	3.91	3.55	3.55	4,183,210
2023-06-29	4.15	4.00	3.70	4.00	8,562,267
2023-06-28	4.10	4.15	4.10	4.15	230,457
2023-06-27	4.15	4.25	4.10	4.10	893,567
2023-06-26	4.15	4.15	4.15	4.15	926,247
2023-06-23	4.15	4.15	4.15	4.15	823,421
2023-06-22	4.25	4.25	4.15	4.15	1,018,397
2023-06-21	4.30	4.30	4.25	4.25	612,353
2023-06-20	4.40	4.40	4.15	4.30	3,437,223
2023-06-19	4.40	4.40	4.40	4.40	529,026
2023-06-16	4.35	4.40	4.35	4.40	461,247
2023-06-15	4.45	4.35	4.35	4.35	1,374,162
2023-06-14	4.35	4.45	4.30	4.45	843,031
2023-06-13	4.45	4.45	4.35	4.35	777,339
2023-06-12	4.45	4.45	4.45	4.45	816,723
2023-06-09	4.45	4.45	4.45	4.45	322,926
2023-06-08	4.45	4.45	4.45	4.45	43,934
2023-06-07	4.30	4.45	4.30	4.45	586,410
2023-06-06	4.40	4.40	4.25	4.25	3,304,351
2023-06-05	4.55	4.55	4.40	4.40	2,401,488
2023-06-02	4.50	4.50	4.40	4.50	2,375,966
2023-06-01	4.65	4.40	4.40	4.40	1,181,290
2023-05-31	4.90	4.90	4.65	4.65	1,716,600
2023-05-30	4.90	4.90	4.90	4.90	315,186
2023-05-29	4.90	4.90	4.90	4.90	0
2023-05-26	4.85	5.00	4.85	4.90	1,003,089
2023-05-25	4.85	4.85	4.85	4.85	368,772
2023-05-24	4.90	4.90	4.85	4.85	323,968
2023-05-23	4.90	5.00	4.90	4.90	76,109
2023-05-22	4.90	5.00	5.00	5.00	673,127
2023-05-19	5.05	5.00	4.90	4.90	470,306
2023-05-18	4.65	5.05	4.65	5.05	3,020,994
2023-05-17	4.95	4.95	4.65	4.65	3,952,200
2023-05-16	5.30	5.10	4.95	4.95	2,927,875
2023-05-15	5.30	5.30	5.30	5.30	524,823
2023-05-12	5.45	5.45	5.30	5.30	1,524,876
2023-05-11	5.65	5.60	5.45	5.45	1,024,122
2023-05-10	5.80	5.80	5.40	5.65	2,940,120
2023-05-09	5.85	5.85	5.80	5.80	1,512,628
2023-05-08	5.85	5.85	5.85	5.85	0
2023-05-05	5.95	6.00	5.80	5.85	3,134,039
2023-05-04	5.60	5.95	5.60	5.95	4,232,745
2023-05-03	5.55	5.65	5.55	5.60	1,319,564
2023-05-02	5.60	5.90	5.55	5.55	3,102,198
2023-05-01	5.60	5.60	5.60	5.60	0
2023-04-28	5.40	5.65	5.40	5.60	1,411,409
2023-04-27	5.40	5.40	5.35	5.35	622,683
2023-04-26	5.35	5.40	5.35	5.40	240,792
2023-04-25	5.45	5.36	5.36	5.36	741,979
2023-04-24	5.50	5.55	5.45	5.45	2,523,573
2023-04-21	5.60	5.60	5.35	5.50	2,814,212
2023-04-20	5.30	5.65	5.30	5.60	2,612,263
2023-04-19	5.20	5.50	5.50	5.50	9,184,517
2023-04-18	4.65	5.10	5.00	5.10	6,723,828
2023-04-17	4.60	4.65	4.65	4.65	7,508,252
2023-04-14	4.45	4.65	4.60	4.60	2,588,621
2023-04-13	4.40	4.50	4.45	4.45	4,278,865
2023-04-12	4.40	4.55	4.50	4.55	1,880,537
2023-04-11	4.50	4.50	4.40	4.40	1,338,614
2023-04-10	4.20	4.20	4.20	4.20	0
2023-04-07	4.20	4.20	4.20	4.20	0
2023-04-06	4.50	4.20	4.20	4.20	3,980,352
2023-04-05	4.50	4.60	4.45	4.50	2,125,037
2023-04-04	4.50	4.50	4.45	4.45	1,999,963
2023-04-03	4.05	4.55	4.25	4.50	3,383,837
2023-03-31	4.05	4.05	3.95	4.05	1,616,902
2023-03-30	4.05	4.05	4.00	4.05	1,268,494
2023-03-29	4.00	4.05	4.00	4.05	461,969
2023-03-28	3.95	4.00	3.95	4.00	1,227,820
2023-03-27	4.10	4.10	3.95	3.95	244,348
2023-03-24	4.10	4.10	3.90	4.10	2,002,350
2023-03-23	4.15	4.15	4.05	4.10	1,670,400
2023-03-22	4.15	4.15	4.15	4.15	861,728
2023-03-21	4.45	4.15	4.15	4.15	4,609,096
2023-03-20	4.65	4.65	4.45	4.45	1,313,914
2023-03-17	4.70	4.70	4.65	4.65	1,004,776
2023-03-16	4.70	4.70	4.70	4.70	1,566,893
2023-03-15	4.70	4.70	4.70	4.70	719,501
2023-03-14	4.68	4.70	4.68	4.70	1,086,194
2023-03-13	4.75	4.75	4.63	4.68	397,493
2023-03-10	4.75	4.75	4.75	4.75	569,574
2023-03-09	4.75	4.75	4.75	4.75	162,245
2023-03-08	4.80	4.90	4.75	4.75	157,882
2023-03-07	4.85	4.78	4.75	4.78	1,024,475
2023-03-06	4.90	4.88	4.80	4.85	1,492,703
2023-03-03	4.90	4.90	4.90	4.90	286,065
2023-03-02	4.90	5.00	4.90	4.90	235,889
2023-03-01	4.80	4.90	4.80	4.90	1,227,025
2023-02-28	4.95	4.95	4.80	4.80	1,259,502
2023-02-27	5.05	5.05	4.95	4.95	612,425
2023-02-24	5.20	5.26	5.00	5.00	3,310,156
2023-02-23	5.10	5.30	5.20	5.30	1,467,881
2023-02-22	5.20	5.20	5.10	5.10	263,090
2023-02-21	5.20	5.20	5.20	5.20	291,186
2023-02-20	5.10	5.20	5.10	5.20	842,442
2023-02-17	5.10	5.10	5.10	5.10	132,352
2023-02-16	5.10	5.10	5.05	5.10	608,755
2023-02-15	5.10	5.10	5.10	5.10	1,056,673
2023-02-14	4.95	5.30	5.00	5.10	7,098,144
2023-02-13	4.75	4.80	4.75	4.80	689,104
2023-02-10	4.85	4.80	4.80	4.80	1,543,582
2023-02-09	4.95	4.95	4.85	4.85	1,182,914
2023-02-08	4.95	4.95	4.95	4.95	258,286
2023-02-07	4.95	5.00	4.95	4.95	533,941
2023-02-06	5.05	5.05	4.85	4.95	4,584,755
2023-02-03	5.10	5.10	5.05	5.05	1,486,957
2023-02-02	5.25	5.25	5.05	5.10	1,058,486
2023-02-01	5.25	5.20	5.20	5.20	567,423
2023-01-31	5.25	5.25	5.25	5.25	120,922
2023-01-30	5.30	5.30	5.25	5.25	380,606
2023-01-27	5.30	5.30	5.30	5.30	81,733
2023-01-26	5.25	5.40	5.25	5.30	887,018
2023-01-25	5.30	5.30	5.25	5.25	690,440
2023-01-24	5.30	5.40	5.25	5.30	563,026
2023-01-23	5.45	5.45	5.25	5.25	1,358,974
2023-01-20	5.45	5.45	5.45	5.45	319,577
2023-01-19	5.45	5.45	5.45	5.45	90,370
2023-01-18	5.45	5.50	5.45	5.45	856,822
2023-01-17	5.45	5.45	5.45	5.45	546,160
2023-01-16	5.40	5.50	5.40	5.45	122,158
2023-01-13	5.45	5.40	5.30	5.40	833,979
2023-01-12	5.60	5.60	5.45	5.45	371,531
2023-01-11	5.70	5.70	5.60	5.70	638,735
2023-01-10	5.70	5.70	5.70	5.70	455,216
2023-01-09	5.85	5.80	5.65	5.70	1,322,181
2023-01-06	5.85	5.85	5.85	5.85	371,980
2023-01-05	5.85	5.85	5.85	5.85	369,125
2023-01-04	5.80	5.90	5.90	5.90	267,637
2023-01-03	5.45	5.80	5.45	5.80	2,433,849
2023-01-02	5.45	5.45	5.45	5.45	0
2022-12-30	5.40	5.50	5.45	5.45	1,249,726
2022-12-29	5.10	5.40	5.10	5.40	1,194,072
2022-12-28	5.05	5.10	5.05	5.10	839,890
2022-12-27	5.05	5.05	5.05	5.05	0
2022-12-26	5.05	5.05	5.05	5.05	0
2022-12-23	5.05	5.05	5.05	5.05	290,647
2022-12-22	5.15	5.15	5.05	5.05	565,470
2022-12-21	5.15	5.15	5.15	5.15	716,846
2022-12-20	5.50	5.50	5.15	5.15	1,739,967
2022-12-19	5.50	5.50	5.50	5.50	274,330
2022-12-16	5.55	5.55	5.15	5.45	3,769,734
2022-12-15	5.95	5.95	5.55	5.55	2,330,671
2022-12-14	5.95	5.95	5.95	5.95	1,261,072
2022-12-13	6.20	6.20	5.95	5.95	3,817,983
2022-12-12	6.25	6.25	6.20	6.20	1,506,740
2022-12-09	6.20	6.25	6.20	6.25	2,126,008
2022-12-08	6.20	6.20	6.10	6.20	1,084,885
2022-12-07	6.25	6.25	6.15	6.20	625,684
2022-12-06	6.20	6.25	6.20	6.25	1,581,722
2022-12-05	6.10	6.20	6.10	6.20	2,134,487
2022-12-02	6.00	6.10	6.00	6.10	1,488,423
2022-12-01	6.15	6.15	6.00	6.00	1,629,123
2022-11-30	6.45	6.45	6.15	6.15	969,323
2022-11-29	6.30	6.45	6.30	6.45	3,999,996
2022-11-28	6.40	6.50	6.25	6.30	1,316,949
2022-11-25	5.75	6.50	5.75	6.40	7,780,049
2022-11-24	5.10	5.80	5.05	5.75	5,358,267
2022-11-23	5.10	5.10	5.10	5.10	2,291,919
2022-11-22	5.48	5.48	5.20	5.20	2,749,372
2022-11-21	4.85	5.45	4.85	5.45	5,709,486
2022-11-18	4.60	4.65	4.60	4.65	494,489
2022-11-17	4.70	4.70	4.60	4.60	488,050
2022-11-16	4.70	4.82	4.60	4.60	1,007,666
2022-11-15	4.65	4.70	4.65	4.70	1,058,822
2022-11-14	4.65	4.77	4.65	4.65	986,196
2022-11-11	4.60	4.70	4.65	4.65	1,067,955
2022-11-10	4.60	4.60	4.60	4.60	822,583
2022-11-09	4.60	4.60	4.50	4.60	111,381
2022-11-08	4.65	4.65	4.60	4.60	290,224
2022-11-07	4.85	4.85	4.65	4.65	645,130
2022-11-04	4.80	4.85	4.75	4.75	1,081,094
2022-11-03	4.75	4.80	4.60	4.80	1,704,183
2022-11-02	4.75	4.80	4.75	4.80	641,788
2022-11-01	4.60	4.75	4.60	4.75	1,022,982
2022-10-31	4.75	4.70	4.60	4.60	1,917,734
2022-10-28	4.80	4.80	4.75	4.75	465,530
2022-10-27	4.85	4.85	4.80	4.80	801,405
2022-10-26	4.85	4.85	4.85	4.85	323,266
2022-10-25	4.85	4.90	4.70	4.85	1,445,538
2022-10-24	4.90	4.85	4.80	4.80	1,004,663
2022-10-21	4.85	4.90	4.85	4.90	964,469
2022-10-20	4.75	4.85	4.75	4.85	628,940
2022-10-19	4.90	4.90	4.75	4.75	668,175
2022-10-18	4.85	4.90	4.90	4.90	1,644,260
2022-10-17	4.70	4.85	4.65	4.85	1,428,598
2022-10-14	4.65	4.70	4.55	4.70	1,769,804
2022-10-13	5.05	5.05	4.60	4.65	5,202,404
2022-10-12	5.25	5.25	5.05	5.05	915,947
2022-10-11	5.30	5.30	5.30	5.30	756,531
2022-10-10	5.55	5.55	5.30	5.30	2,208,391
2022-10-07	5.60	5.60	5.35	5.55	2,501,864
2022-10-06	5.60	5.60	5.60	5.60	716,440
2022-10-05	5.70	5.60	5.60	5.60	615,415
2022-10-04	5.80	5.80	5.80	5.80	1,893,039
2022-10-03	5.95	5.95	5.80	5.80	2,537,624
2022-09-30	5.70	6.00	5.70	5.95	2,723,497
2022-09-29	5.65	5.70	5.70	5.65	538,759
2022-09-28	5.80	5.80	5.55	5.65	1,525,255
2022-09-27	5.95	5.90	5.90	5.90	1,607,721
2022-09-26	5.70	6.00	6.00	6.00	7,391,528
2022-09-23	5.90	6.00	5.50	5.50	2,770,468
2022-09-22	5.95	6.00	5.80	6.00	966,711
2022-09-21	6.30	5.90	5.90	5.90	2,684,585
2022-09-20	6.58	6.75	6.30	6.30	1,708,997
2022-09-19	6.75	6.75	6.75	6.75	0
2022-09-16	6.60	6.60	6.60	6.75	596,047
2022-09-15	6.85	6.85	6.75	6.75	619,251
2022-09-14	6.75	6.85	6.75	6.85	749,755
2022-09-13	6.85	6.80	6.80	6.80	253,573
2022-09-12	6.80	6.85	6.80	6.85	467,076
2022-09-09	6.75	6.80	6.80	6.80	1,701,483
2022-09-08	6.75	6.84	6.84	6.84	418,583
2022-09-07	6.85	6.85	6.75	6.75	352,316
2022-09-06	6.90	6.90	6.85	6.85	359,164
2022-09-05	7.00	7.00	6.90	6.90	1,053,890
2022-09-02	7.00	6.90	6.90	6.90	826,416
2022-09-01	7.00	6.90	6.90	6.90	505,994
2022-08-31	6.90	7.00	6.90	7.00	648,893
2022-08-30	6.90	6.86	6.86	6.90	755,955
2022-08-29	6.90	6.90	6.90	6.90	0
2022-08-26	6.80	6.95	6.70	6.90	932,588
2022-08-25	6.85	6.85	6.80	6.80	563,475
2022-08-24	6.85	6.85	6.85	6.85	1,120,446
2022-08-23	7.00	7.00	6.85	6.85	769,823
2022-08-22	7.05	7.05	7.00	7.00	659,461
2022-08-19	7.20	7.20	7.05	7.05	865,839
2022-08-18	7.20	7.25	7.20	7.20	654,818
2022-08-17	7.15	7.20	7.15	7.20	732,490
2022-08-16	7.10	7.36	7.15	7.15	3,164,371
2022-08-15	6.70	7.15	6.70	7.10	4,188,638
2022-08-12	6.75	6.94	6.70	6.70	486,825
2022-08-11	6.75	6.80	6.80	6.75	382,076
2022-08-10	6.80	6.75	6.70	6.75	374,188
2022-08-09	6.80	6.80	6.80	6.80	268,693
2022-08-08	7.00	6.80	6.80	6.80	1,852,769
2022-08-05	6.85	7.05	7.00	7.00	1,708,253
2022-08-04	6.75	6.85	6.70	6.85	2,133,832
2022-08-03	6.65	6.75	6.60	6.75	1,076,430
2022-08-02	6.85	6.70	6.65	6.65	1,301,109
2022-08-01	7.00	6.90	6.85	6.85	1,079,897
2022-07-29	7.05	7.05	7.05	7.05	1,303,978
2022-07-28	7.10	7.10	7.00	7.05	1,239,370
2022-07-27	7.30	7.30	7.10	7.10	1,089,779
2022-07-26	7.25	7.30	7.25	7.30	578,306
2022-07-25	6.94	7.25	6.94	7.25	1,302,896
2022-07-22	7.30	7.15	7.00	7.00	1,483,857
2022-07-21	7.00	7.26	7.26	7.26	1,394,985
2022-07-20	6.95	7.10	6.95	7.00	1,349,932
2022-07-19	7.20	7.20	6.95	6.95	1,021,767
2022-07-18	7.00	7.20	7.05	7.20	1,582,219
2022-07-15	7.05	7.00	7.00	7.00	1,312,015
2022-07-14	7.15	7.15	7.05	7.05	932,734
2022-07-13	7.05	7.15	7.05	7.15	289,765
2022-07-12	7.25	7.10	7.04	7.05	889,725
2022-07-11	7.45	7.55	7.25	7.25	1,381,921
2022-07-08	7.35	7.40	7.35	7.40	389,182
2022-07-07	7.60	7.40	7.25	7.35	2,399,462
2022-07-06	7.90	7.80	7.60	7.60	1,936,862
2022-07-05	7.45	7.82	7.82	7.82	3,482,960
2022-07-04	7.10	7.40	7.10	7.40	2,015,520
2022-07-01	7.00	7.10	7.05	7.05	2,275,219
2022-06-30	7.05	7.05	7.00	7.00	2,057,608
2022-06-29	7.15	7.06	7.06	7.06	863,807
2022-06-28	7.30	7.30	7.15	7.15	1,829,451
2022-06-27	7.10	7.30	7.05	7.30	1,534,154
2022-06-24	7.10	7.00	6.95	7.00	3,643,203
2022-06-23	7.40	7.00	7.00	7.00	1,632,545
2022-06-22	7.70	7.42	7.40	7.50	1,759,145
2022-06-21	7.70	7.62	7.62	7.70	1,308,457
2022-06-20	7.95	7.95	7.65	7.70	1,780,496
2022-06-17	8.00	7.90	7.90	7.95	895,112
2022-06-16	8.30	8.30	7.95	8.00	3,034,781
2022-06-15	8.45	8.30	8.30	8.30	1,442,463
2022-06-14	8.64	8.64	8.45	8.45	855,315
2022-06-13	8.95	8.46	8.46	8.46	2,827,762
2022-06-10	8.95	9.00	8.90	8.95	1,017,058
2022-06-09	8.90	9.05	8.90	8.95	2,106,900
2022-06-08	9.00	9.00	8.90	8.90	782,008
2022-06-07	8.95	9.00	8.95	9.00	740,517
2022-06-06	9.15	9.20	8.95	8.95	1,924,995
2022-06-03	9.15	9.15	9.15	9.15	0
2022-06-02	9.15	9.15	9.15	9.15	0
2022-06-01	8.80	9.15	8.80	9.15	1,859,370
2022-05-31	9.10	8.74	8.74	8.74	2,471,880
2022-05-30	9.30	9.25	9.00	9.10	2,593,868
2022-05-27	9.20	9.30	9.20	9.30	733,015
2022-05-26	9.20	9.25	9.10	9.20	1,885,141
2022-05-25	9.40	9.40	9.25	9.25	1,386,820
2022-05-24	9.65	9.75	9.40	9.40	3,185,989
2022-05-23	9.50	9.70	9.50	9.65	1,690,035
2022-05-20	9.20	9.50	9.00	9.50	3,763,262
2022-05-19	9.10	9.10	8.90	9.05	3,169,636
2022-05-18	9.25	9.35	9.10	9.15	3,397,853
2022-05-17	8.55	9.25	8.55	9.25	5,349,247
2022-05-16	8.55	8.60	8.55	8.60	1,006,837
2022-05-13	8.15	8.60	8.10	8.60	2,394,177
2022-05-12	8.40	8.10	8.10	8.10	6,384,846
2022-05-11	8.40	8.40	8.35	8.40	1,035,386
2022-05-10	8.55	8.50	8.30	8.35	2,960,825
2022-05-09	9.20	9.10	8.55	8.55	4,291,959
2022-05-06	9.30	9.30	9.00	9.20	3,607,131
2022-05-05	9.00	9.25	9.10	9.15	4,653,231
2022-05-04	9.85	10.00	9.00	9.00	6,345,820
2022-05-03	9.50	10.05	9.40	9.90	15,148,909
2022-05-02	9.40	9.40	9.40	9.40	0
2022-04-29	8.45	9.40	9.00	9.40	20,684,300
2022-04-28	7.80	8.50	8.50	8.50	6,305,892
2022-04-27	7.80	7.80	7.80	7.80	4,064,984
2022-04-26	7.90	7.80	7.70	7.70	3,025,589
2022-04-25	7.65	7.90	7.65	7.80	7,782,938
2022-04-22	7.60	7.60	7.35	7.48	2,607,194
2022-04-21	7.10	7.50	7.14	7.50	3,424,866
2022-04-20	7.10	7.10	7.10	7.10	1,379,458
2022-04-19	7.20	7.10	7.10	7.10	2,127,146
2022-04-18	7.30	7.30	7.30	7.30	0
2022-04-15	7.30	7.30	7.30	7.30	0
2022-04-14	7.25	7.30	7.30	7.30	453,781
2022-04-13	7.25	7.25	7.20	7.25	1,672,283
2022-04-12	7.45	7.50	7.25	7.25	3,704,644
2022-04-11	7.60	7.60	7.45	7.45	2,586,125
2022-04-08	7.60	7.60	7.50	7.60	572,342
2022-04-07	7.40	7.40	7.40	7.40	2,957,060
2022-04-06	7.30	7.46	7.25	7.40	2,738,526
2022-04-05	7.60	7.50	7.50	7.50	4,381,530
2022-04-04	7.40	7.66	7.50	7.66	4,001,029
2022-04-01	7.10	7.40	7.10	7.40	1,976,849
2022-03-31	7.60	7.50	7.05	7.05	5,065,539
2022-03-30	7.60	7.70	7.40	7.50	5,629,002
2022-03-29	7.92	7.92	7.60	7.60	3,674,069
2022-03-28	7.45	7.80	7.50	7.80	11,421,016
2022-03-25	7.00	7.45	7.00	7.45	6,843,020
2022-03-24	7.12	7.12	7.00	7.00	1,077,574
2022-03-23	7.00	7.00	6.94	7.00	3,226,001
2022-03-22	7.10	7.05	6.90	7.00	891,302
2022-03-21	6.90	7.10	6.80	7.10	4,149,320
2022-03-18	6.90	7.05	6.90	6.90	3,713,879
2022-03-17	6.80	6.90	6.80	6.90	1,041,076
2022-03-16	6.80	6.90	6.80	6.80	2,141,746
2022-03-15	7.05	7.00	6.80	6.80	3,311,215
2022-03-14	7.05	7.05	7.00	7.05	3,700,148
2022-03-11	7.20	7.10	6.95	7.05	4,843,350
2022-03-10	6.50	7.20	6.45	7.20	13,351,653
2022-03-09	6.35	6.45	6.35	6.45	4,743,595
2022-03-08	6.15	6.40	6.40	6.35	6,062,994
2022-03-07	6.28	6.28	6.16	6.16	5,712,794
2022-03-04	6.30	6.30	6.28	6.28	5,013,206
2022-03-03	6.00	6.20	6.20	6.20	5,900,807
2022-03-02	6.00	6.00	5.90	6.00	2,278,806
2022-03-01	6.00	6.00	5.90	6.00	1,925,063
2022-02-28	6.00	6.00	6.00	6.00	4,697,871
2022-02-25	5.75	6.00	5.75	6.00	1,522,106
2022-02-24	6.05	6.05	5.70	5.75	3,300,229
2022-02-23	6.05	6.05	6.00	6.05	730,355
2022-02-22	6.20	6.20	6.05	6.05	1,100,717
2022-02-21	6.20	6.20	6.20	6.20	464,266
2022-02-18	6.25	6.25	6.10	6.20	1,620,643
2022-02-17	6.45	6.45	6.25	6.25	873,456
2022-02-16	6.30	6.45	6.30	6.45	1,307,264
2022-02-15	6.30	6.40	6.40	6.30	584,091
2022-02-14	6.60	6.60	6.30	6.30	911,999
2022-02-11	6.30	6.60	6.30	6.60	7,754,254
2022-02-10	6.15	6.30	6.05	6.30	3,213,426
2022-02-09	6.30	6.30	6.00	6.15	2,019,953
2022-02-08	6.35	6.50	6.30	6.35	2,666,619
2022-02-07	6.50	6.50	6.35	6.35	2,176,764
2022-02-04	6.45	6.50	6.40	6.50	648,530
2022-02-03	6.60	6.60	6.45	6.45	963,850
2022-02-02	6.50	6.60	6.54	6.54	1,228,171
2022-02-01	6.30	6.50	6.50	6.50	2,190,974
2022-01-31	6.00	6.25	5.84	6.25	2,313,537
2022-01-28	5.95	6.00	5.85	6.00	2,118,269
2022-01-27	6.16	6.16	5.75	5.95	878,562
2022-01-26	5.95	6.00	5.85	6.00	1,323,804
2022-01-25	5.85	5.95	5.70	5.95	1,867,189
2022-01-24	6.40	5.74	5.74	5.74	4,792,434
2022-01-21	6.60	6.34	6.34	6.34	1,934,214
2022-01-20	6.60	6.60	6.55	6.60	1,210,950
2022-01-19	6.55	6.60	6.55	6.60	1,350,875
2022-01-18	6.55	6.55	6.55	6.55	261,976
2022-01-17	6.70	6.70	6.55	6.55	1,350,210
2022-01-14	6.80	6.80	6.70	6.70	496,977
2022-01-13	6.90	6.90	6.65	6.80	3,016,588
2022-01-12	6.75	6.95	6.70	6.85	1,896,900
2022-01-11	6.66	6.85	6.66	6.75	1,081,116
2022-01-10	7.05	7.05	6.70	6.85	3,761,782
2022-01-07	6.95	7.10	6.95	7.05	4,263,005
2022-01-06	7.00	7.00	6.95	7.00	2,646,371
2022-01-05	7.05	7.18	7.00	7.00	4,548,283
2022-01-04	6.90	7.10	6.80	7.00	5,347,789
2022-01-03	6.80	6.80	6.80	6.80	0
2021-12-31	6.90	6.80	6.80	6.80	2,650,211
2021-12-30	7.10	7.30	6.85	7.30	2,509,613
2021-12-29	7.06	7.15	7.06	7.10	5,381,503
2021-12-28	7.10	7.10	7.10	7.10	0
2021-12-27	7.10	7.10	7.10	7.10	0
2021-12-24	7.00	7.20	6.95	7.10	2,719,975
2021-12-23	6.45	6.98	6.98	6.90	3,773,010
2021-12-22	6.40	6.45	6.30	6.45	3,442,902
2021-12-21	6.26	6.60	6.20	6.20	3,791,977
2021-12-20	6.05	6.10	6.00	6.10	4,074,378
2021-12-17	6.10	6.15	6.05	6.05	1,320,277
2021-12-16	6.35	6.10	6.04	6.10	1,754,221
2021-12-15	6.35	6.35	6.20	6.35	750,110
2021-12-14	6.65	6.65	6.35	6.35	1,575,207
2021-12-13	6.65	6.46	6.46	6.65	2,202,300
2021-12-10	6.45	6.80	6.45	6.65	2,171,308
2021-12-09	6.50	6.50	6.45	6.45	1,628,998
2021-12-08	6.20	6.60	6.15	6.60	5,168,310
2021-12-07	6.10	6.20	5.90	6.20	3,830,168
2021-12-06	6.15	6.10	6.00	6.10	899,057
2021-12-03	6.32	6.32	6.15	6.15	2,605,706
2021-12-02	6.40	6.50	6.15	6.15	4,590,042
2021-12-01	6.36	6.45	6.36	6.45	1,693,242
2021-11-30	6.60	6.60	6.40	6.42	2,384,762
2021-11-29	6.20	6.60	6.34	6.60	3,423,405
2021-11-26	6.60	6.75	6.20	6.20	5,968,044
2021-11-25	6.70	6.70	6.70	6.85	3,776,609
2021-11-24	6.70	6.85	6.74	6.74	4,397,478
2021-11-23	6.80	6.74	6.74	6.74	5,345,814
2021-11-22	6.95	6.85	6.74	6.80	3,446,452
2021-11-19	6.70	6.95	6.65	6.95	5,477,192
2021-11-18	6.65	6.70	6.64	6.70	3,458,535
2021-11-17	6.96	6.96	6.65	6.65	4,499,809
2021-11-16	6.70	7.00	6.85	7.00	14,962,159
2021-11-15	6.95	7.30	6.70	6.70	9,027,201
2021-11-12	6.20	6.95	6.15	6.95	11,909,457
2021-11-11	6.30	6.20	6.16	6.16	8,533,463
2021-11-10	6.25	6.70	6.30	6.30	29,013,877
2021-11-09	5.70	5.80	5.60	5.65	2,243,624
2021-11-08	5.70	5.80	5.80	5.80	5,869,364
2021-11-05	5.75	5.75	5.60	5.70	3,330,293
2021-11-04	5.85	5.70	5.70	5.70	997,032
2021-11-03	5.90	5.80	5.80	5.80	1,480,269
2021-11-02	5.98	5.98	5.98	5.90	1,263,867
2021-11-01	5.75	5.95	5.75	5.90	2,367,870
2021-10-29	5.80	5.80	5.75	5.75	1,448,972
2021-10-28	6.10	5.90	5.90	5.90	4,324,556
2021-10-27	6.10	6.20	5.90	6.10	6,789,052
2021-10-26	6.00	6.10	6.00	6.10	1,949,448
2021-10-25	5.50	6.00	5.55	6.00	9,162,823
2021-10-22	5.50	5.58	5.58	5.50	2,233,038
2021-10-21	5.50	5.50	5.50	5.50	1,473,555
2021-10-20	5.50	5.50	5.50	5.50	1,505,031
2021-10-19	5.55	5.54	5.40	5.54	947,579
2021-10-18	5.50	5.74	5.55	5.55	3,885,667
2021-10-15	5.50	5.60	5.40	5.40	1,897,619
2021-10-14	5.32	5.50	5.24	5.50	1,927,116
2021-10-13	5.50	5.40	5.20	5.24	1,398,202
2021-10-12	5.50	5.60	5.60	5.50	2,021,843
2021-10-11	5.10	5.55	5.40	5.50	7,186,566
2021-10-08	5.10	5.20	5.20	5.10	4,084,679
2021-10-07	5.10	5.20	5.20	5.10	1,473,971
2021-10-06	5.20	5.20	5.10	5.10	1,375,705
2021-10-05	5.20	5.20	5.20	5.20	2,736,276
2021-10-04	5.15	5.24	5.20	5.20	1,602,176
2021-10-01	5.25	5.10	5.00	5.10	8,483,552
2021-09-30	5.70	5.45	5.20	5.20	8,984,029
2021-09-29	5.60	5.60	5.60	5.60	1,420,257
2021-09-28	5.55	5.60	5.40	5.60	1,076,531
2021-09-27	5.75	5.70	5.50	5.55	2,716,643
2021-09-24	5.45	5.90	5.75	5.75	5,579,970
2021-09-23	5.50	5.60	5.45	5.45	5,403,875
2021-09-22	5.75	5.75	5.40	5.50	1,707,580
2021-09-21	5.80	5.80	5.75	5.75	394,641
2021-09-20	6.20	6.20	5.75	5.80	1,524,247
2021-09-17	6.20	6.20	6.20	6.20	942,743
2021-09-16	6.25	6.25	6.15	6.20	1,688,710
2021-09-15	6.25	6.20	6.20	6.25	962,359
2021-09-14	6.20	6.25	6.10	6.10	2,607,932
2021-09-13	6.35	6.20	6.20	6.20	2,231,172
2021-09-10	6.40	6.40	6.25	6.35	1,928,776
2021-09-09	6.50	6.50	6.40	6.40	1,259,176
2021-09-08	6.50	6.50	6.50	6.50	396,612
2021-09-07	6.65	6.65	6.50	6.50	1,245,565
2021-09-06	6.90	6.86	6.65	6.65	1,745,022
2021-09-03	6.80	6.90	6.80	6.90	1,706,762
2021-09-02	6.65	6.80	6.64	6.80	950,444
2021-09-01	7.00	6.85	6.55	6.80	1,699,845
2021-08-31	6.75	7.00	6.80	6.98	12,229,168
2021-08-30	6.70	6.70	6.70	6.70	0
2021-08-27	6.20	6.70	6.70	6.70	4,705,754
2021-08-26	6.20	6.18	6.18	6.20	1,214,328
2021-08-25	6.20	6.24	6.24	6.20	2,416,145
2021-08-24	6.20	6.20	6.20	6.20	1,098,654
2021-08-23	6.20	6.20	6.15	6.20	692,612
2021-08-20	6.10	6.30	6.20	6.20	4,259,180
2021-08-19	6.20	6.10	6.00	6.10	874,802
2021-08-18	6.10	6.20	6.16	6.16	2,851,030
2021-08-17	6.10	6.10	5.90	6.10	1,809,196
2021-08-16	5.45	6.30	5.90	6.20	3,747,780
2021-08-13	5.25	5.70	5.40	5.70	933,292
2021-08-12	5.20	5.25	5.20	5.25	2,467,168
2021-08-11	5.20	5.20	5.10	5.20	845,076
2021-08-10	5.30	5.30	5.20	5.20	298,339
2021-08-09	5.35	5.35	5.30	5.30	729,035
2021-08-06	5.25	5.35	5.25	5.35	1,712,296
2021-08-05	5.30	5.30	5.20	5.25	1,022,719
2021-08-04	5.35	5.35	5.25	5.30	1,129,252
2021-08-03	5.40	5.40	5.35	5.35	1,144,041
2021-08-02	5.58	5.60	5.40	5.40	792,934
2021-07-30	5.32	5.50	5.32	5.45	639,233
2021-07-29	5.55	5.42	5.42	5.42	1,305,059
2021-07-28	5.55	5.55	5.55	5.55	682,300
2021-07-27	5.45	5.60	5.50	5.60	1,327,814
2021-07-26	5.40	5.60	5.40	5.60	1,193,994
2021-07-23	5.40	5.40	5.30	5.40	338,498
2021-07-22	5.10	5.40	5.15	5.40	3,566,603
2021-07-21	5.10	5.10	5.10	5.10	1,821,711
2021-07-20	5.10	5.20	5.20	5.10	417,364
2021-07-19	5.35	5.35	5.10	5.10	1,715,988
2021-07-16	5.35	5.20	5.20	5.20	1,285,013
2021-07-15	5.35	5.40	5.22	5.22	812,455
2021-07-14	5.08	5.35	5.05	5.35	2,291,234
2021-07-13	5.20	5.20	5.05	5.05	2,633,695
2021-07-12	5.55	5.55	5.30	5.30	3,233,288
2021-07-09	5.60	5.60	5.55	5.55	274,466
2021-07-08	5.60	5.60	5.60	5.60	653,373
2021-07-07	5.60	5.50	5.50	5.50	1,796,383
2021-07-06	5.60	5.60	5.60	5.60	1,880,901
2021-07-05	5.60	5.46	5.46	5.60	1,423,229
2021-07-02	5.65	5.60	5.55	5.60	3,940,634
2021-07-01	5.65	5.65	5.65	5.65	1,078,578
2021-06-30	5.65	5.65	5.65	5.65	202,680
2021-06-29	5.80	5.80	5.65	5.65	1,098,547
2021-06-28	5.80	5.72	5.72	5.72	360,457
2021-06-25	5.50	5.50	5.50	5.80	2,824,956
2021-06-24	5.75	5.80	5.60	5.70	2,265,438
2021-06-23	5.65	5.66	5.50	5.50	638,689
2021-06-22	5.65	5.65	5.50	5.65	186,635
2021-06-21	5.60	5.50	5.50	5.65	687,998
2021-06-18	5.55	5.60	5.55	5.60	920,166
2021-06-17	5.60	5.60	5.55	5.55	794,913
2021-06-16	5.70	5.70	5.60	5.60	578,437
2021-06-15	5.75	5.70	5.70	5.70	735,740
2021-06-14	5.80	5.80	5.75	5.75	1,411,259
2021-06-11	5.75	5.80	5.70	5.80	1,435,145
2021-06-10	5.95	5.95	5.75	5.75	1,686,026
2021-06-09	6.15	6.00	5.95	5.95	1,793,956
2021-06-08	5.70	6.10	6.10	6.10	5,367,991
2021-06-07	5.70	5.70	5.50	5.70	1,503,197
2021-06-04	5.80	5.75	5.70	5.70	1,553,021
2021-06-03	5.15	5.90	5.82	5.85	12,538,686
2021-06-02	5.20	5.15	5.00	5.15	1,261,484
2021-06-01	5.30	5.30	5.10	5.20	2,489,609
2021-05-28	5.40	5.40	5.40	5.40	400,346
2021-05-27	5.55	5.55	5.30	5.40	1,616,056
2021-05-26	5.55	5.55	5.55	5.55	1,051,823
2021-05-25	5.55	5.55	5.55	5.55	2,346,747
2021-05-24	5.50	5.50	5.50	5.50	936,334
2021-05-21	5.60	5.60	5.50	5.50	1,332,568
2021-05-20	5.52	5.60	5.52	5.60	2,250,642
2021-05-19	5.60	5.60	5.45	5.60	1,393,767
2021-05-18	5.60	5.70	5.60	5.60	710,257
2021-05-17	5.65	5.70	5.65	5.70	2,355,105
2021-05-14	5.50	5.65	5.50	5.65	1,476,508
2021-05-13	5.45	5.50	5.34	5.50	2,601,172
2021-05-12	5.55	5.50	5.48	5.48	854,241
2021-05-11	5.55	5.55	5.55	5.55	1,088,781
2021-05-10	5.88	5.88	5.56	5.56	1,903,039
2021-05-07	5.60	5.60	5.60	5.60	753,423
2021-05-06	5.75	5.75	5.55	5.60	2,790,611
2021-05-05	5.70	5.80	5.80	5.80	1,261,755
2021-05-04	5.65	5.65	5.65	5.65	2,481,673
2021-04-30	5.65	5.65	5.65	5.65	5,544,306
2021-04-29	5.70	5.70	5.65	5.65	936,048
2021-04-28	5.80	5.80	5.70	5.70	1,551,195
2021-04-27	6.00	6.00	5.80	5.80	986,873
2021-04-26	5.90	5.85	5.75	5.75	2,344,508
2021-04-23	5.85	5.90	5.85	5.90	1,650,899
2021-04-22	5.75	5.90	5.85	5.85	2,916,998
2021-04-21	5.75	5.75	5.75	5.75	2,114,191
2021-04-20	5.76	5.76	5.64	5.64	1,308,806
2021-04-19	5.90	5.90	5.80	5.80	892,895
2021-04-16	5.90	5.90	5.85	5.90	2,879,149
2021-04-15	6.10	6.05	5.90	5.90	5,329,787
2021-04-14	5.75	5.85	5.70	5.80	3,716,545
2021-04-13	5.75	5.80	5.80	5.75	3,317,327
2021-04-12	5.80	5.80	5.72	5.70	3,869,573
2021-04-09	5.85	5.85	5.70	5.80	1,189,228
2021-04-08	5.75	5.85	5.84	5.85	3,174,058
2021-04-07	5.60	5.70	5.55	5.70	11,307,311
2021-04-06	5.65	5.80	5.60	5.60	9,459,289
2021-04-01	5.55	5.65	5.55	5.65	4,293,074
2021-03-31	5.55	5.60	5.60	5.60	1,293,287
2021-03-30	5.55	5.60	5.60	5.55	1,030,990
2021-03-29	5.55	5.55	5.55	5.55	3,994,987
2021-03-26	5.55	5.55	5.55	5.55	3,576,089
2021-03-25	5.70	5.70	5.55	5.60	3,771,075
2021-03-24	5.70	5.70	5.60	5.60	2,431,590
2021-03-23	5.75	5.75	5.68	5.65	2,702,603
2021-03-22	5.65	5.80	5.70	5.80	4,594,150
2021-03-19	5.70	5.70	5.70	5.65	2,767,953
2021-03-18	5.75	5.70	5.70	5.70	2,052,023
2021-03-17	5.75	5.80	5.80	5.80	1,619,706
2021-03-16	5.80	5.80	5.75	5.75	1,650,632
2021-03-15	5.90	6.00	5.60	5.80	3,791,888
2021-03-12	5.85	5.90	5.90	5.90	3,991,876
2021-03-11	5.90	6.00	6.00	6.00	2,779,481
2021-03-10	5.70	6.00	6.00	5.90	3,212,515
2021-03-09	5.85	5.85	5.75	5.75	3,869,270
2021-03-08	5.70	5.85	5.68	5.85	4,276,746
2021-03-05	5.45	5.68	5.65	5.68	10,506,674
2021-03-04	5.80	5.55	5.45	5.50	10,354,705
2021-03-03	5.90	5.90	5.74	5.74	9,777,210
2021-03-02	5.90	5.90	5.80	5.80	3,659,114
2021-03-01	6.10	6.15	5.90	6.00	20,760,384
2021-02-26	6.35	6.60	6.35	6.55	3,798,782
2021-02-25	6.50	6.50	6.40	6.40	3,175,815
2021-02-24	6.65	6.70	6.40	6.40	1,830,748
2021-02-23	6.85	6.85	6.70	6.70	1,658,636
2021-02-22	7.05	7.00	6.76	6.76	1,376,226
2021-02-19	7.10	7.05	7.00	7.05	4,371,305
2021-02-18	7.25	7.15	7.00	7.10	1,390,295
2021-02-17	7.35	7.60	7.25	7.25	4,700,340
2021-02-16	7.30	7.30	7.00	7.15	4,680,063
2021-02-15	7.92	7.92	7.30	7.30	3,157,084
2021-02-12	8.04	8.04	7.42	7.55	3,352,679
2021-02-11	7.90	8.00	7.65	7.65	2,111,689
2021-02-10	7.38	8.00	7.38	7.90	6,055,220
2021-02-09	7.65	7.78	7.70	7.78	15,995,191
2021-02-08	7.00	7.00	6.80	6.90	3,843,802
2021-02-05	6.90	7.00	6.55	6.70	5,170,588
2021-02-04	7.20	7.20	6.90	6.90	1,589,025
2021-02-03	6.50	7.00	6.95	7.00	3,524,986
2021-02-02	6.90	6.90	6.45	6.50	3,279,808
2021-02-01	7.50	7.50	6.90	6.90	2,111,341
2021-01-29	7.45	7.25	7.20	7.20	2,151,116
2021-01-28	7.90	7.90	7.60	7.60	2,849,287
2021-01-27	8.15	7.95	7.60	7.60	4,760,872
2021-01-26	8.00	8.40	7.80	8.15	11,983,513
2021-01-25	7.60	7.90	7.90	7.90	4,689,878
2021-01-22	7.45	7.70	7.55	7.70	2,664,570
2021-01-21	7.20	7.60	7.10	7.45	5,388,196
2021-01-20	7.20	7.40	7.15	7.15	1,160,761
2021-01-19	7.50	7.54	7.20	7.40	2,262,714
2021-01-18	6.80	7.40	6.50	7.40	5,481,611
2021-01-15	6.95	6.95	6.70	6.70	1,657,526
2021-01-14	7.10	7.10	7.00	6.95	671,319
2021-01-13	7.05	7.05	7.05	7.05	1,775,560
2021-01-12	7.55	7.40	7.30	7.30	5,169,745
2021-01-11	6.80	7.70	7.04	7.70	10,473,325
2021-01-08	5.85	7.00	6.30	7.00	13,750,186
2021-01-07	5.75	5.85	5.75	5.85	1,631,071
2021-01-06	5.70	5.70	5.70	5.70	849,346
2021-01-05	5.70	6.00	5.70	5.80	3,604,003
2021-01-04	5.30	6.14	5.35	6.14	10,256,647
2020-12-31	5.10	5.30	5.10	5.30	1,712,429
2020-12-30	5.30	5.00	5.00	5.00	3,328,036
2020-12-29	4.35	5.10	4.45	5.10	6,579,091
2020-12-24	4.40	4.40	4.35	4.35	1,037,270
2020-12-23	4.40	4.50	4.50	4.50	1,722,610
2020-12-22	4.50	4.80	4.35	4.40	2,246,919
2020-12-21	4.40	4.50	4.35	4.45	2,192,414
2020-12-18	4.45	4.55	4.40	4.55	3,094,493
2020-12-17	4.55	4.40	4.40	4.45	2,230,938
2020-12-16	4.70	4.70	4.45	4.55	1,113,840
2020-12-15	4.40	4.41	4.41	4.55	2,032,936
2020-12-14	4.50	4.50	4.40	4.40	1,365,508
2020-12-11	4.55	4.55	4.50	4.50	847,463
2020-12-10	4.70	4.70	4.55	4.55	1,560,655
2020-12-09	4.70	4.70	4.70	4.70	730,424
2020-12-08	4.45	4.70	4.70	4.70	1,735,404
2020-12-07	4.50	4.40	4.40	4.40	768,702
2020-12-04	4.50	4.44	4.44	4.44	904,794
2020-12-03	4.50	4.45	4.45	4.45	1,422,914
2020-12-02	4.50	4.50	4.50	4.50	2,565,953
2020-12-01	4.70	4.55	4.50	4.50	1,248,531
2020-11-30	4.80	4.80	4.70	4.70	1,324,223
2020-11-27	4.80	4.80	4.80	4.80	1,334,992
2020-11-26	4.55	4.80	4.55	4.80	2,855,022
2020-11-25	4.50	4.55	4.40	4.55	3,381,887
2020-11-24	4.45	4.45	4.40	4.45	3,674,589
2020-11-23	4.60	4.65	4.45	4.45	1,517,022
2020-11-20	4.88	4.88	4.60	4.60	2,514,271
2020-11-19	4.70	4.82	4.82	4.82	2,389,357
2020-11-18	4.50	4.70	4.45	4.70	2,766,422
2020-11-17	4.50	4.50	4.50	4.45	1,469,277
2020-11-16	4.60	4.50	4.50	4.45	2,075,876
2020-11-13	4.60	4.60	4.40	4.60	613,806
2020-11-12	4.60	4.60	4.60	4.60	420,958
2020-11-11	4.60	4.50	4.38	4.50	1,056,532
2020-11-10	4.65	4.65	4.60	4.60	557,438
2020-11-09	4.65	4.65	4.65	4.65	1,402,820
2020-11-06	4.65	4.65	4.65	4.65	311,190
2020-11-05	4.70	4.70	4.65	4.65	788,371
2020-11-04	4.70	4.70	4.50	4.70	413,065
2020-11-03	4.70	4.70	4.70	4.70	614,936
2020-11-02	4.70	4.60	4.60	4.60	1,051,849
2020-10-30	4.60	4.70	4.60	4.70	1,285,607
2020-10-29	4.75	4.75	4.55	4.60	2,820,525
2020-10-28	4.95	4.75	4.75	4.75	1,773,183
2020-10-27	4.95	4.90	4.90	4.90	237,953
2020-10-26	4.95	4.95	4.95	4.95	924,521
2020-10-23	4.90	4.95	4.90	4.95	2,366,296
2020-10-22	5.00	5.00	4.90	4.90	1,199,175
2020-10-21	5.05	5.05	5.05	5.05	335,543
2020-10-20	5.10	5.10	4.95	5.05	3,865,803
2020-10-16	5.00	5.10	4.90	5.00	2,076,729
2020-10-15	5.00	5.00	4.85	4.85	2,243,797
2020-10-14	5.00	5.15	5.00	5.05	3,041,851
2020-10-13	5.10	5.10	5.00	5.10	3,374,917
2020-10-12	5.00	5.20	5.20	5.20	5,409,063
2020-10-09	4.65	5.00	4.65	5.00	1,925,690
2020-10-08	4.75	4.75	4.55	4.65	3,046,865
2020-10-07	4.50	4.90	4.70	4.75	8,139,600
2020-10-06	4.20	4.40	4.20	4.40	3,350,079
2020-10-05	4.30	4.25	4.25	4.25	1,908,005
2020-10-02	4.35	4.35	4.30	4.30	1,289,734
2020-10-01	4.30	4.40	4.30	4.40	669,677
2020-09-30	4.35	4.35	4.30	4.30	1,108,673
2020-09-29	4.40	4.40	4.35	4.35	560,691
2020-09-28	4.50	4.50	4.40	4.40	1,928,211
2020-09-25	4.30	4.50	4.30	4.50	1,858,645
2020-09-24	4.50	4.50	4.30	4.30	1,486,572
2020-09-23	4.15	4.65	4.45	4.50	3,701,550
2020-09-22	4.10	4.15	4.10	4.15	2,353,382
2020-09-21	4.20	4.20	4.10	4.10	3,552,519
2020-09-18	4.20	4.20	4.20	4.20	1,388,831
2020-09-17	4.20	4.20	4.20	4.20	1,531,847
2020-09-16	4.10	4.20	4.05	4.20	4,228,588
2020-09-15	4.40	4.32	4.10	4.32	2,131,537
2020-09-14	4.10	4.20	4.10	4.20	3,560,311
2020-09-11	4.10	4.10	4.10	4.10	1,085,948
2020-09-10	4.25	4.25	4.05	4.25	3,066,280
2020-09-09	4.30	4.52	4.25	4.25	1,260,347
2020-09-08	4.55	4.50	4.30	4.30	4,498,310
2020-09-07	4.60	4.60	4.55	4.55	799,264
2020-09-04	4.85	4.80	4.60	4.55	1,534,328
2020-09-03	4.85	4.80	4.80	4.85	1,461,772
2020-09-02	4.95	4.95	4.85	4.85	2,870,985
2020-09-01	4.90	5.10	4.90	4.95	3,493,993
2020-08-28	4.55	4.80	4.80	4.90	5,807,026
2020-08-27	4.60	4.60	4.55	4.55	1,828,158
2020-08-26	4.68	4.68	4.50	4.60	6,280,440
2020-08-25	4.25	4.52	4.45	4.45	3,589,882
2020-08-24	4.25	4.30	4.30	4.25	1,183,472
2020-08-21	4.10	4.25	4.10	4.25	2,627,000
2020-08-20	4.25	4.25	4.20	4.20	1,059,930
2020-08-19	3.95	4.20	4.15	4.15	2,349,000
2020-08-18	4.00	4.00	3.90	3.90	5,148,254
2020-08-17	4.10	4.02	4.02	4.00	3,465,330
2020-08-14	4.30	4.06	4.06	4.10	2,830,995
2020-08-13	4.35	4.35	4.30	4.30	1,419,361
2020-08-12	4.35	4.35	4.35	4.35	655,610
2020-08-11	4.30	4.40	4.25	4.35	5,287,917
2020-08-10	3.90	4.25	3.90	4.25	5,489,716
2020-08-07	3.95	3.95	3.85	3.90	5,211,626
2020-08-06	4.00	4.00	3.95	3.95	2,880,016
2020-08-05	4.15	4.00	3.95	4.00	4,803,646
2020-08-04	4.15	4.15	4.15	4.15	872,261
2020-07-31	4.40	4.40	4.35	4.35	3,092,359
2020-07-30	4.55	4.55	4.40	4.50	897,315
2020-07-29	4.60	4.60	4.33	4.50	3,509,395
2020-07-28	4.50	4.70	4.40	4.60	5,110,321
2020-07-27	4.55	4.55	4.45	4.45	5,368,250
2020-07-24	4.55	4.55	4.45	4.55	2,121,659
2020-07-23	4.55	4.55	4.55	4.55	1,585,532
2020-07-22	4.55	4.55	4.55	4.55	2,903,067
2020-07-21	4.70	4.70	4.40	4.55	1,710,440
2020-07-20	4.80	4.80	4.70	4.80	2,618,949
2020-07-17	4.50	4.90	4.70	4.80	6,828,614
2020-07-16	4.80	4.80	4.42	4.50	12,452,783
2020-07-15	4.85	5.20	4.80	5.05	6,370,392
2020-07-14	4.89	4.89	4.70	4.85	1,896,342
2020-07-13	4.70	4.80	4.60	4.65	2,482,943
2020-07-10	4.65	4.90	4.65	4.85	1,249,739
2020-07-09	4.80	4.90	4.80	4.90	3,441,572
2020-07-08	5.00	5.00	4.80	4.90	1,013,607
2020-07-07	5.00	4.80	4.80	5.00	328,489
2020-07-06	5.05	5.20	4.70	5.00	2,245,018
2020-07-03	5.10	5.10	4.85	4.95	3,333,874
2020-07-02	5.10	5.10	5.00	5.05	2,341,393
2020-07-01	5.10	5.16	5.05	5.10	3,030,820
2020-06-30	5.30	5.40	5.20	5.40	3,064,999
2020-06-29	5.30	5.55	5.30	5.50	3,380,420
2020-06-26	5.30	5.70	5.35	5.35	3,334,289
2020-06-25	5.15	5.30	5.15	5.15	1,114,346
2020-06-24	5.25	5.40	5.10	5.25	2,285,264
2020-06-23	5.30	5.30	5.30	5.25	2,774,916
2020-06-22	5.20	5.45	5.20	5.30	3,617,636
2020-06-19	5.20	5.30	5.10	5.20	1,057,348
2020-06-18	5.25	5.40	5.24	5.25	1,478,868
2020-06-17	5.15	5.40	5.10	5.15	1,750,167
2020-06-16	5.20	5.36	5.15	5.15	3,825,613
2020-06-15	5.36	5.40	5.20	5.30	2,407,574
2020-06-12	5.10	5.36	5.00	5.30	3,855,728
2020-06-11	5.30	5.35	4.90	5.05	4,258,319
2020-06-10	5.00	5.40	5.00	5.35	4,113,313
2020-06-09	5.20	5.35	5.16	5.10	6,641,097
2020-06-08	5.20	5.40	5.10	5.15	6,074,788
2020-06-05	5.20	5.30	5.10	5.25	10,260,364
2020-06-04	5.70	5.70	5.12	5.10	5,277,933
2020-06-03	5.30	5.70	5.48	5.55	10,403,888
2020-06-02	5.80	5.90	5.25	5.25	14,886,091
2020-06-01	6.18	6.32	5.80	5.90	24,795,834
2020-05-29	5.75	6.05	5.95	5.75	9,477,311
2020-05-28	5.90	6.05	5.70	5.75	9,607,744
2020-05-27	5.60	5.60	5.50	5.35	6,099,050
2020-05-26	4.85	5.65	4.85	5.35	18,060,577
2020-05-22	4.50	5.05	4.60	4.50	9,878,563
2020-05-21	4.40	4.50	4.40	4.50	1,333,294
2020-05-20	4.30	4.55	4.30	4.40	5,981,760
2020-05-19	4.30	4.30	4.30	4.30	2,735,230
2020-05-18	4.20	4.40	4.20	4.30	3,068,363
2020-05-15	4.15	4.20	4.15	4.20	1,220,412
2020-05-14	4.45	4.45	4.05	4.15	1,844,076
2020-05-13	4.40	4.70	4.40	4.45	6,241,122
2020-05-12	4.00	4.40	4.00	4.40	4,335,745
2020-05-11	4.00	4.00	3.95	4.00	4,724,901
2020-05-07	4.00	4.00	4.00	4.00	2,207,245
2020-05-06	4.15	4.15	3.95	4.00	2,430,078
2020-05-05	4.25	4.25	4.15	4.15	2,680,317
2020-05-04	4.25	4.35	4.25	4.25	1,397,738
2020-05-01	4.50	4.50	4.25	4.25	2,147,969
2020-04-30	4.15	4.50	4.40	4.15	5,821,422
2020-04-29	3.90	4.15	3.90	4.15	3,333,126
2020-04-28	4.05	4.05	3.95	4.05	1,210,839
2020-04-27	3.40	4.10	3.40	4.05	6,160,497
2020-04-24	3.15	3.40	3.15	3.40	1,896,577
2020-04-23	3.10	3.15	3.10	3.15	1,092,472
2020-04-22	3.10	3.05	3.05	3.10	1,335,750
2020-04-21	2.95	3.10	3.10	3.10	2,777,374
2020-04-20	2.90	3.00	2.90	2.95	2,556,713
2020-04-17	2.80	2.85	2.80	2.85	2,006,095
2020-04-16	2.95	2.95	2.75	2.80	2,581,713
2020-04-15	3.10	3.10	2.95	2.95	1,323,356
2020-04-14	3.20	3.30	3.10	3.20	2,139,389
2020-04-09	3.20	3.20	3.20	3.20	2,196,509
2020-04-08	3.20	3.20	3.20	3.20	2,597,781
2020-04-07	3.00	3.20	3.00	3.00	2,031,575
2020-04-06	2.60	3.00	2.60	2.55	2,873,144
2020-04-03	2.65	2.65	2.38	2.65	1,090,533
2020-04-03	2.65	2.70	2.70	2.55	1,903,302
2020-04-02	2.79	2.65	2.65	2.65	652,921
2020-04-02	2.79	2.79	2.79	2.65	449,784
2020-04-01	2.65	2.65	2.65	2.65	1,345,705
2020-04-01	2.65	2.79	2.65	2.65	1,194,179
2020-03-31	2.73	2.73	2.65	2.60	1,140,655
2020-03-30	2.70	2.70	2.60	2.60	846,944
2020-03-27	2.60	2.60	2.60	2.60	1,334,926
2020-03-26	2.60	2.65	2.55	2.60	334,264
2020-03-25	2.40	2.70	2.40	2.40	2,423,518
2020-03-24	2.45	2.45	2.40	2.45	120,459
2020-03-23	2.60	2.60	2.60	2.65	750,635
2020-03-20	2.25	2.25	2.25	2.20	359,520
2020-03-19	2.45	2.50	2.35	2.45	1,028,656
2020-03-18	2.35	2.45	2.35	2.35	588,093
2020-03-17	2.73	2.73	2.25	2.73	1,856,465
2020-03-16	3.10	3.10	2.73	3.10	912,982
2020-03-13	3.10	3.25	3.10	3.10	983,299
2020-03-12	3.65	3.50	3.25	3.70	1,287,395
2020-03-11	3.70	3.70	3.70	3.65	219,740
2020-03-10	3.40	3.55	3.40	3.35	633,464
2020-03-09	3.40	3.40	3.25	3.60	1,192,645
2020-03-06	3.70	3.70	3.60	3.60	1,367,829
2020-03-05	3.85	3.75	3.75	3.85	1,468,207
2020-03-04	3.95	3.95	3.95	3.95	920,956
2020-03-03	3.60	3.95	3.60	3.55	1,709,592
2020-03-02	3.75	3.75	3.45	3.75	4,322,630
2020-02-28	3.65	3.75	3.70	3.70	4,012,477
2020-02-27	4.20	4.20	3.70	4.20	2,762,322
2020-02-26	4.55	4.55	3.75	4.55	8,647,590
2020-02-25	4.55	4.55	4.55	4.55	2,881,649
2020-02-24	4.75	4.75	4.45	4.60	6,020,032
2020-02-21	4.60	4.60	4.60	4.60	974,368
2020-02-20	4.75	4.75	4.60	4.60	1,740,667
2020-02-19	4.80	4.80	4.60	4.75	1,830,420
2020-02-18	4.85	4.85	4.80	4.80	1,811,165
2020-02-17	4.90	4.90	4.80	4.85	2,308,904
2020-02-14	4.90	4.90	4.90	4.90	513,173
2020-02-13	4.90	4.90	4.90	4.90	1,876,308
2020-02-12	4.80	5.10	4.80	4.90	4,078,741
2020-02-11	4.63	4.80	4.63	4.80	4,275,274
2020-02-10	4.60	4.63	4.60	4.63	2,033,470
2020-02-07	4.45	4.60	4.45	4.60	816,062
2020-02-06	4.20	4.55	4.20	4.45	5,417,950
2020-02-05	4.20	4.20	4.20	4.20	211,983
2020-02-04	4.20	4.20	4.20	4.20	602,209
2020-02-03	4.20	4.20	4.20	4.20	957,025
2020-01-31	4.25	4.25	4.20	4.25	1,064,884
2020-01-30	4.35	4.35	4.15	4.25	1,498,146
2020-01-29	4.25	4.35	4.25	4.35	1,004,291
2020-01-28	4.30	4.10	4.10	4.25	2,787,578
2020-01-27	4.50	4.50	4.30	4.30	5,126,482
2020-01-24	4.50	4.50	4.50	4.50	1,358,959
2020-01-23	4.50	4.50	4.50	4.50	2,685,678
2020-01-22	4.50	4.60	4.60	4.50	2,552,416
2020-01-21	4.85	4.85	4.45	4.50	6,003,588
2020-01-20	4.70	5.00	4.70	4.85	9,696,933
2020-01-17	4.50	4.70	4.65	4.65	8,051,688
2020-01-16	4.00	4.55	4.30	4.50	7,698,219
2020-01-15	3.95	4.00	3.90	4.00	1,211,452
2020-01-14	4.00	4.00	4.00	3.95	2,059,675
2020-01-13	3.80	3.95	3.95	4.00	4,295,792
2020-01-10	3.70	3.80	3.70	3.80	1,443,317
2020-01-09	3.70	3.70	3.70	3.70	2,146,729
2020-01-08	3.75	3.75	3.55	3.70	4,231,822
2020-01-07	3.75	3.75	3.75	3.75	385,961
2020-01-06	3.90	3.90	3.70	3.75	2,046,329
2020-01-03	3.90	3.90	3.90	3.90	141,874
2020-01-02	4.00	4.00	3.90	3.90	2,034,625
2019-12-31	4.00	4.00	4.00	4.00	399,620
2019-12-30	3.80	4.10	3.80	4.00	2,166,385
2019-12-27	3.80	3.80	3.80	3.80	1,863,283
2019-12-24	3.60	3.85	3.60	3.80	2,265,429
2019-12-23	3.40	3.60	3.40	3.60	3,567,972
2019-12-20	3.45	3.45	3.35	3.40	2,439,091
2019-12-19	3.45	3.45	3.45	3.45	656,452
2019-12-18	3.50	3.50	3.40	3.45	835,890
2019-12-17	3.50	3.55	3.50	3.50	1,863,847
2019-12-16	3.45	3.50	3.45	3.50	467,313
2019-12-13	3.45	3.50	3.45	3.45	920,662
2019-12-12	3.50	3.50	3.45	3.45	1,890,065
2019-12-11	3.50	3.50	3.40	3.50	488,021
2019-12-10	3.60	3.65	3.45	3.50	3,081,876
2019-12-09	3.45	3.45	3.40	3.45	665,206
2019-12-06	3.45	3.50	3.45	3.45	273,284
2019-12-05	3.55	3.55	3.45	3.55	607,066
2019-12-04	3.55	3.55	3.55	3.55	28,148
2019-12-03	3.55	3.55	3.55	3.55	436,593
2019-12-02	3.55	3.55	3.55	3.55	730,998
2019-11-29	3.55	3.55	3.55	3.55	314,252
2019-11-28	3.60	3.60	3.50	3.55	507,656
2019-11-27	3.60	3.60	3.60	3.60	1,307,820
2019-11-26	3.70	3.70	3.60	3.60	704,052
2019-11-25	3.60	3.85	3.60	3.70	5,561,440
2019-11-22	3.45	3.55	3.45	3.55	1,378,911
2019-11-21	3.55	3.46	3.46	3.45	3,089,915
2019-11-20	3.58	3.58	3.55	3.55	1,169,066
2019-11-19	3.58	3.58	3.58	3.58	1,303,319
2019-11-18	3.60	3.60	3.55	3.58	2,948,576
2019-11-15	3.60	3.60	3.55	3.60	1,483,352
2019-11-14	3.50	3.73	3.40	3.60	7,518,902
2019-11-13	3.55	3.55	3.50	3.50	9,692,697
2019-11-12	3.55	3.55	3.55	3.55	895,370
2019-11-11	3.60	3.60	3.55	3.55	2,737,044
2019-11-08	3.65	3.65	3.60	3.60	915,561
2019-11-07	3.78	3.78	3.65	3.70	1,487,742
2019-11-06	3.78	3.78	3.78	3.78	2,404,827
2019-11-05	3.80	3.80	3.70	3.78	1,989,457
2019-11-04	3.73	3.83	3.73	3.80	3,871,602
2019-11-01	3.78	3.78	3.70	3.73	2,633,655
2019-10-31	3.75	3.80	3.75	3.78	1,821,752
2019-10-30	3.75	3.75	3.75	3.75	4,205,081
2019-10-29	3.90	3.90	3.70	3.90	2,835,344
2019-10-28	3.95	4.10	3.75	3.90	16,113,592
2019-10-25	3.50	3.80	3.50	3.80	3,434,389
2019-10-24	3.40	3.50	3.40	3.50	1,012,790
2019-10-23	3.45	3.45	3.35	3.40	1,090,270
2019-10-22	3.30	3.55	3.20	3.45	5,525,467
2019-10-21	3.25	3.35	3.25	3.30	2,999,113
2019-10-18	3.25	3.30	3.30	3.25	598,420
2019-10-17	3.40	3.40	3.25	3.25	934,836
2019-10-16	3.35	3.40	3.35	3.40	349,597
2019-10-15	3.35	3.35	3.35	3.35	1,682,574
2019-10-14	3.40	3.40	3.35	3.35	474,405
2019-10-11	3.40	3.40	3.30	3.40	618,883
2019-10-10	3.45	3.45	3.30	3.45	1,667,734
2019-10-09	3.50	3.50	3.35	3.45	511,447
2019-10-08	3.45	3.50	3.42	3.50	965,541
2019-10-07	3.50	3.50	3.50	3.50	288,914
2019-10-04	3.50	3.50	3.40	3.40	260,535
2019-10-03	3.35	3.50	3.35	3.50	1,888,861
2019-10-02	3.65	3.65	3.35	3.35	2,490,334
2019-10-01	3.70	3.75	3.58	3.58	1,241,456
2019-09-30	3.65	3.70	3.65	3.70	1,096,013
2019-09-27	3.65	3.65	3.65	3.65	861,123
2019-09-26	3.60	3.70	3.50	3.65	1,882,793
2019-09-25	3.70	3.80	3.60	3.60	1,772,961
2019-09-24	3.65	3.95	3.65	3.75	5,112,821
2019-09-23	3.33	3.63	3.25	3.63	7,272,684
2019-09-20	3.30	3.38	3.30	3.33	2,119,695
2019-09-19	3.40	3.40	3.20	3.30	1,931,613
2019-09-18	3.40	3.40	3.35	3.40	880,243
2019-09-17	3.45	3.45	3.40	3.40	748,200
2019-09-16	3.50	3.50	3.45	3.45	457,178
2019-09-13	3.50	3.50	3.50	3.50	206,560
2019-09-12	3.55	3.55	3.50	3.50	283,235
2019-09-11	3.55	3.55	3.55	3.55	619,032
2019-09-10	3.60	3.60	3.50	3.55	1,820,208
2019-09-09	3.80	3.50	3.50	3.50	2,456,992
2019-09-06	3.60	3.80	3.60	3.80	4,077,847
2019-09-05	3.60	3.60	3.60	3.60	902,251
2019-09-04	3.60	3.60	3.60	3.60	315,327
2019-09-03	3.60	3.60	3.60	3.60	201,697
2019-09-02	3.50	3.60	3.50	3.60	1,779,794
2019-08-30	3.50	3.50	3.50	3.50	1,722,618
2019-08-29	3.50	3.50	3.50	3.50	150,237
2019-08-28	3.50	3.55	3.50	3.50	1,801,440
2019-08-27	3.50	3.50	3.50	3.50	185,788
2019-08-23	3.50	3.50	3.40	3.50	1,579,455
2019-08-22	3.50	3.50	3.50	3.50	77,241
2019-08-21	3.50	3.50	3.50	3.50	384,371
2019-08-20	3.55	3.55	3.45	3.50	2,593,135
2019-08-19	3.55	3.55	3.55	3.55	336,668
2019-08-16	3.55	3.55	3.50	3.55	105,728
2019-08-15	3.55	3.55	3.55	3.55	250,000
2019-08-14	3.55	3.62	3.62	3.55	456,695
2019-08-13	3.55	3.55	3.55	3.55	290,259
2019-08-12	3.55	3.55	3.55	3.55	413,704
2019-08-09	3.75	3.75	3.45	3.55	2,951,809
2019-08-08	3.75	3.75	3.75	3.75	242,560
2019-08-07	3.75	3.75	3.75	3.75	247,931
2019-08-06	3.90	3.70	3.70	3.75	2,269,829
2019-08-05	3.90	3.90	3.90	3.90	616,508
2019-08-02	3.90	3.90	3.90	3.90	463,915
2019-08-01	3.90	3.90	3.90	3.90	55,170
2019-07-31	3.90	3.90	3.90	3.90	367,271
2019-07-30	3.90	4.00	4.00	3.90	814,387
2019-07-29	3.90	3.90	3.90	3.90	1,367,046
2019-07-26	3.90	4.00	4.00	3.90	574,575
2019-07-25	3.90	3.90	3.90	3.90	1,245,060
2019-07-24	3.90	3.90	3.90	3.90	1,374,309
2019-07-23	3.90	3.90	3.90	3.90	704,160
2019-07-22	3.90	3.90	3.90	3.90	1,291,246
2019-07-19	4.00	4.00	3.83	3.90	4,791,776
2019-07-18	3.85	4.00	3.85	4.00	2,208,954
2019-07-17	3.83	3.85	3.83	3.85	1,586,795
2019-07-16	3.90	3.90	3.83	3.83	1,302,374
2019-07-15	3.85	3.85	3.85	3.85	736,225
2019-07-12	3.85	3.85	3.83	3.85	1,524,560
2019-07-11	4.00	4.00	4.00	4.00	212,995
2019-07-10	4.05	4.05	4.00	4.00	768,385
2019-07-09	4.00	4.10	4.00	4.05	1,169,144
2019-07-08	4.05	4.05	4.00	4.00	342,569
2019-07-05	4.05	4.05	4.05	4.05	48,983
2019-07-04	4.05	4.05	4.05	4.05	175,895
2019-07-03	4.10	4.10	4.05	4.05	694,634
2019-07-02	4.15	4.15	4.10	4.10	424,082
2019-07-01	4.30	4.30	4.15	4.15	1,060,453
2019-06-28	4.35	4.35	4.30	4.30	353,905
2019-06-27	4.35	4.35	4.35	4.35	820,154
2019-06-26	4.30	4.35	4.30	4.35	116,342
2019-06-25	4.30	4.30	4.20	4.25	118,677
2019-06-24	4.30	4.30	4.30	4.30	149,546
2019-06-21	4.35	4.35	4.30	4.35	275,022
2019-06-20	4.40	4.40	4.30	4.35	1,229,558
2019-06-19	4.40	4.40	4.40	4.40	502,247
2019-06-18	4.40	4.40	4.40	4.40	712,519
2019-06-17	4.60	4.60	4.40	4.40	1,305,976
2019-06-14	4.50	4.60	4.40	4.60	2,575,346
2019-06-13	4.35	4.50	4.35	4.50	1,192,423
2019-06-12	4.30	4.35	4.25	4.35	2,287,054
2019-06-11	4.45	4.45	4.25	4.30	1,571,916
2019-06-10	4.45	4.65	4.45	4.45	3,269,622
2019-06-07	4.30	4.30	4.15	4.20	1,184,191
2019-06-06	4.40	4.40	4.20	4.30	2,241,036
2019-06-05	4.50	4.40	4.35	4.40	1,616,905
2019-06-04	4.75	4.75	4.45	4.50	1,554,519
2019-06-03	4.75	4.75	4.75	4.75	235,055
2019-05-31	4.75	4.75	4.75	4.75	430,092
2019-05-30	4.35	4.75	4.35	4.75	3,475,150
2019-05-29	4.35	4.35	4.35	4.35	259,420
2019-05-28	4.55	4.55	4.35	4.35	2,680,025
2019-05-24	4.60	4.60	4.55	4.55	1,335,829
2019-05-23	4.95	4.70	4.55	4.60	2,909,336
2019-05-22	4.95	4.95	4.90	4.90	800,614
2019-05-21	4.75	4.80	4.75	4.80	75,110
2019-05-20	5.00	5.00	4.75	4.75	1,192,424
2019-05-17	4.85	5.00	4.85	5.00	1,266,799
2019-05-16	5.30	5.30	4.85	4.85	1,908,784
2019-05-15	5.30	5.30	5.30	5.30	807,568
2019-05-14	5.30	5.30	5.30	5.30	434,516
2019-05-13	5.35	5.35	5.30	5.30	537,960
2019-05-10	5.25	5.30	5.25	5.30	732,701
2019-05-09	5.45	5.45	5.25	5.25	3,250,970
2019-05-08	5.70	5.50	5.40	5.45	2,932,997
2019-05-07	6.00	6.15	5.55	5.70	8,766,502
2019-05-03	5.40	5.90	5.65	5.95	10,440,307
2019-05-02	5.15	5.45	5.35	5.40	7,980,278
2019-05-01	4.90	5.35	4.90	5.15	9,031,529
2019-04-30	4.45	4.95	4.45	4.80	1,949,053
2019-04-29	4.80	4.80	4.40	4.50	3,245,473

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

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

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