Gcp Asset Bckd Share History

Gcp Asset Bckd Share Price history. The following table shows end-of-day data GABI historical share prices for Gcp Asset Bckd, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	68.00	68.20	68.00	68.20	193,987
2024-05-07	68.20	68.40	68.00	68.20	1,017,831
2024-05-06	68.20	68.20	68.20	68.20	0
2024-05-03	69.40	69.40	68.20	68.20	155,304
2024-05-02	69.40	69.40	68.00	68.00	402,833
2024-05-01	69.80	69.80	69.40	69.40	463,407
2024-04-30	69.00	69.80	68.60	69.40	907,371
2024-04-29	69.00	69.40	68.60	68.60	381,334
2024-04-26	68.60	69.20	68.40	69.20	373,173
2024-04-25	68.80	68.80	68.00	68.60	343,878
2024-04-24	67.80	69.00	67.40	68.00	700,227
2024-04-23	68.00	68.00	67.40	67.60	620,102
2024-04-22	67.20	68.00	66.80	68.00	174,967
2024-04-19	66.80	66.80	66.80	66.80	140,617
2024-04-18	66.80	67.00	66.60	67.00	72,469
2024-04-17	68.60	68.60	67.40	67.70	284,433
2024-04-16	67.00	67.00	67.00	67.00	221,608
2024-04-15	66.80	68.40	66.40	67.20	830,015
2024-04-12	67.20	68.60	66.40	66.40	617,573
2024-04-11	66.40	67.00	66.40	67.00	222,230
2024-04-10	66.60	67.00	66.40	67.00	312,306
2024-04-09	68.20	68.60	66.80	66.80	384,122
2024-04-08	67.40	67.40	66.60	66.60	413,730
2024-04-05	66.80	68.00	66.80	67.80	178,382
2024-04-04	68.00	68.00	67.00	67.00	217,349
2024-04-03	67.00	67.60	66.60	67.00	334,191
2024-04-02	68.00	68.00	67.40	67.60	422,744
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	68.40	68.60	67.60	68.00	473,954
2024-03-27	68.40	68.40	68.00	68.20	121,425
2024-03-26	68.20	68.20	68.00	68.00	282,735
2024-03-25	68.40	68.40	68.00	68.00	613,600
2024-03-22	68.00	69.60	68.00	68.00	224,296
2024-03-21	70.80	70.80	67.60	67.60	525,661
2024-03-20	68.40	68.40	68.40	68.40	390,314
2024-03-19	68.20	69.80	68.00	68.20	230,317
2024-03-18	68.80	70.40	68.20	68.20	1,109,547
2024-03-15	68.80	69.00	68.00	68.00	969,850
2024-03-14	69.00	69.80	68.40	68.80	3,282,766
2024-03-13	68.00	68.00	67.20	67.20	346,671
2024-03-12	68.00	68.00	68.00	68.00	186,071
2024-03-11	68.60	68.60	68.60	68.60	260,450
2024-03-08	68.20	68.40	68.20	68.40	435,181
2024-03-07	68.80	68.80	68.40	68.60	197,904
2024-03-06	68.80	68.80	68.20	68.20	1,024,613
2024-03-05	70.80	70.80	68.60	68.60	280,674
2024-03-04	68.20	68.40	68.20	68.40	443,443
2024-03-01	68.60	68.60	68.40	68.40	436,874
2024-02-29	69.40	69.40	68.80	68.80	166,378
2024-02-28	69.60	69.60	69.20	69.40	571,804
2024-02-27	70.00	70.00	68.60	68.60	2,755,088
2024-02-26	70.20	70.80	69.00	69.60	380,380
2024-02-23	70.20	70.20	70.20	70.20	318,984
2024-02-22	70.20	70.20	70.20	70.20	129,157
2024-02-21	71.00	71.40	70.00	70.00	409,978
2024-02-20	71.40	71.40	70.20	70.20	445,004
2024-02-19	71.00	71.40	70.80	71.40	518,169
2024-02-16	70.00	71.00	69.80	70.40	1,650,833
2024-02-15	69.40	69.40	69.40	69.40	1,344,588
2024-02-14	71.00	71.80	69.80	69.80	1,671,839
2024-02-13	71.00	71.00	70.60	71.00	848,204
2024-02-12	69.20	69.20	69.20	70.20	157,727
2024-02-09	69.60	70.40	69.60	70.00	1,184,419
2024-02-08	70.20	70.20	70.00	70.00	229,982
2024-02-07	69.00	70.00	69.00	69.20	576,880
2024-02-06	69.60	69.60	69.00	69.20	300,979
2024-02-05	69.80	69.80	69.40	69.40	627,094
2024-02-02	69.60	70.60	69.60	70.00	809,781
2024-02-01	69.00	70.00	69.00	70.00	392,917
2024-01-31	69.00	69.00	68.80	69.00	598,249
2024-01-30	69.40	69.60	68.60	69.00	714,555
2024-01-29	69.60	70.00	69.00	69.00	1,039,559
2024-01-26	69.00	69.20	68.00	68.80	945,141
2024-01-25	67.00	69.00	66.40	70.00	1,380,062
2024-01-24	66.40	66.40	66.00	66.40	59,525
2024-01-23	65.60	66.00	65.00	66.20	181,410
2024-01-22	65.80	66.00	65.80	66.00	2,731,148
2024-01-19	64.40	66.00	64.20	65.20	6,435,112
2024-01-18	65.60	65.60	64.00	64.00	414,504
2024-01-17	64.60	64.60	64.40	64.40	240,672
2024-01-16	64.20	64.20	64.20	64.20	465,202
2024-01-15	64.00	66.00	63.80	65.00	521,931
2024-01-12	66.00	66.00	64.20	64.20	455,504
2024-01-11	64.80	66.40	64.40	64.90	540,088
2024-01-10	65.20	65.20	64.40	65.20	202,326
2024-01-09	65.00	65.40	64.60	64.60	142,650
2024-01-08	65.40	65.40	65.00	65.20	119,233
2024-01-05	66.00	66.60	65.40	65.40	176,162
2024-01-04	66.80	66.80	66.00	65.70	477,233
2024-01-03	65.20	65.20	65.20	65.20	138,121
2024-01-02	66.00	66.00	65.40	65.60	3,563
2024-01-01	65.60	65.60	65.60	65.60	0
2023-12-29	65.60	65.60	65.60	65.60	45,316
2023-12-28	65.20	65.80	65.20	65.60	260,037
2023-12-27	63.60	66.00	63.60	65.20	531,969
2023-12-26	65.60	65.60	65.60	65.60	0
2023-12-25	65.60	65.60	65.60	65.60	0
2023-12-22	65.40	65.80	65.40	65.60	167,374
2023-12-21	66.40	66.40	65.80	66.00	184,478
2023-12-20	65.00	67.20	64.80	65.40	1,384,883
2023-12-19	66.20	66.20	65.40	65.40	1,503,394
2023-12-18	64.40	65.80	64.40	65.00	1,344,320
2023-12-15	63.40	63.40	62.00	62.00	348,293
2023-12-14	63.00	64.40	63.00	64.40	447,193
2023-12-13	61.00	64.60	61.00	61.80	1,569,642
2023-12-12	58.80	60.00	58.80	59.80	1,108,811
2023-12-11	61.60	61.60	58.60	58.60	331,894
2023-12-08	59.40	60.40	59.20	60.40	674,826
2023-12-07	59.40	60.00	59.40	60.00	250,750
2023-12-06	59.40	59.40	59.40	59.40	283,276
2023-12-05	59.00	59.80	59.00	60.10	430,244
2023-12-04	59.80	59.80	59.80	59.80	177,386
2023-12-01	59.60	60.00	59.40	59.80	258,362
2023-11-30	59.80	60.00	59.60	59.60	513,921
2023-11-29	60.00	60.00	59.00	59.00	961,449
2023-11-28	59.80	60.00	59.80	59.80	1,136,525
2023-11-27	60.00	60.00	59.80	59.80	582,431
2023-11-24	59.80	59.80	59.20	59.20	240,609
2023-11-23	60.00	60.00	59.40	59.40	357,631
2023-11-22	59.00	60.80	59.00	60.80	310,768
2023-11-21	58.40	59.00	58.40	59.00	1,071,623
2023-11-20	58.20	59.00	58.20	58.80	2,616,132
2023-11-17	58.40	59.00	57.80	59.00	685,833
2023-11-16	56.20	58.00	56.20	58.30	679,852
2023-11-15	59.00	59.80	58.40	58.60	1,481,349
2023-11-14	57.60	58.40	57.40	57.80	1,233,133
2023-11-13	56.20	57.40	56.20	57.40	741,141
2023-11-10	56.00	56.00	56.00	56.00	244,858
2023-11-09	57.20	57.20	57.00	57.00	790,270
2023-11-08	58.20	58.60	58.00	57.00	1,524,689
2023-11-07	58.00	58.00	57.60	58.20	1,317,299
2023-11-06	56.40	58.40	55.80	57.40	617,210
2023-11-03	55.80	57.00	55.60	56.40	1,716,894
2023-11-02	55.00	56.60	54.60	55.60	2,485,206
2023-11-01	54.60	54.60	54.20	54.70	195,475
2023-10-31	54.00	55.80	53.80	54.40	737,579
2023-10-30	53.20	54.00	53.20	55.20	367,507
2023-10-27	52.20	55.20	52.20	55.20	543,022
2023-10-26	53.40	55.20	52.40	54.40	653,954
2023-10-25	53.00	54.00	53.00	54.00	288,363
2023-10-24	53.00	53.00	52.80	52.60	394,423
2023-10-23	53.00	53.40	53.00	53.40	415,315
2023-10-20	53.20	53.80	51.20	52.60	1,562,651
2023-10-19	54.20	54.20	52.80	52.80	145,885
2023-10-18	53.80	54.20	53.60	54.40	1,816,204
2023-10-17	54.20	54.40	53.00	53.40	688,692
2023-10-16	56.80	56.80	54.60	54.60	607,013
2023-10-13	57.40	57.40	55.00	57.80	484,060
2023-10-12	58.00	58.00	58.00	58.00	1,057,608
2023-10-11	58.00	58.20	58.00	57.90	396,532
2023-10-10	59.00	59.00	58.00	58.00	346,065
2023-10-09	58.40	58.40	58.20	58.20	706,954
2023-10-06	59.00	59.00	57.60	58.90	645,311
2023-10-05	60.40	60.80	60.00	60.00	385,612
2023-10-04	61.20	61.20	60.00	60.00	278,147
2023-10-03	61.60	61.60	60.80	60.80	511,279
2023-10-02	61.40	61.60	61.40	61.40	142,830
2023-09-29	61.60	62.00	61.40	61.40	247,980
2023-09-28	61.60	61.60	61.60	61.80	461,456
2023-09-27	61.40	61.60	61.40	61.60	307,376
2023-09-26	61.00	62.00	61.00	62.00	663,423
2023-09-25	62.60	62.60	62.20	62.40	497,323
2023-09-22	62.80	62.80	62.80	62.80	110,115
2023-09-21	61.00	62.00	61.00	62.00	495,343
2023-09-20	63.00	63.00	61.40	61.40	613,355
2023-09-19	61.00	61.00	61.00	61.00	541,693
2023-09-18	58.80	62.00	58.80	60.80	1,399,345
2023-09-15	58.00	58.20	57.80	57.80	1,134,398
2023-09-14	57.80	57.80	57.80	57.80	1,054,892
2023-09-13	57.80	58.00	57.80	57.80	211,546
2023-09-12	58.00	58.00	58.00	58.00	477,198
2023-09-11	58.00	58.00	57.00	57.80	856,683
2023-09-08	58.20	58.20	57.80	57.80	153,559
2023-09-07	58.20	58.20	58.20	58.20	132,673
2023-09-06	59.80	59.80	58.00	58.00	593,734
2023-09-05	58.40	58.40	57.60	58.70	351,133
2023-09-04	59.20	59.20	58.40	58.60	606,586
2023-09-01	58.20	58.20	57.80	57.80	341,350
2023-08-31	58.00	59.80	57.60	57.60	1,269,519
2023-08-30	58.60	58.60	57.60	57.60	428,841
2023-08-29	57.40	58.60	57.40	58.00	2,732,186
2023-08-28	58.00	58.00	58.00	58.00	0
2023-08-25	58.60	58.60	58.60	58.00	1,117,897
2023-08-24	57.80	57.80	57.80	57.80	920,483
2023-08-23	58.00	58.00	57.40	57.80	3,281,596
2023-08-22	57.40	57.60	57.40	57.60	192,953
2023-08-21	57.40	57.60	57.40	57.60	971,419
2023-08-18	58.00	58.20	57.40	58.00	440,450
2023-08-17	58.80	59.60	57.20	57.20	566,928
2023-08-16	61.60	61.60	58.00	58.00	202,092
2023-08-15	60.00	60.00	58.00	58.00	490,211
2023-08-14	60.00	60.60	60.00	60.00	528,334
2023-08-11	60.00	63.80	60.00	60.20	2,675,489
2023-08-10	58.00	58.40	57.40	57.40	257,918
2023-08-09	58.40	59.40	57.00	59.00	249,406
2023-08-08	58.20	58.20	57.20	57.20	1,640,366
2023-08-07	58.40	58.40	58.40	58.40	1,736,911
2023-08-04	59.00	59.00	57.60	58.00	870,063
2023-08-03	58.20	58.20	58.00	58.90	284,436
2023-08-02	58.00	58.00	58.00	58.00	399,661
2023-08-01	58.80	58.80	58.80	58.80	205,465
2023-07-31	57.00	59.20	57.00	57.80	965,119
2023-07-28	56.80	57.40	56.80	57.00	168,128
2023-07-27	57.40	57.40	56.00	56.80	828,047
2023-07-26	58.00	58.00	57.40	57.80	1,091,298
2023-07-25	57.80	58.40	57.40	58.40	328,908
2023-07-24	58.00	58.40	57.40	57.40	2,008,146
2023-07-21	57.40	58.20	56.00	58.00	4,895,067
2023-07-20	57.80	57.80	56.60	57.00	2,609,748
2023-07-19	56.00	57.20	55.80	56.70	2,586,030
2023-07-18	57.60	58.00	54.00	55.00	2,689,856
2023-07-17	58.00	58.00	57.20	57.20	311,698
2023-07-14	58.60	58.60	58.00	58.00	314,075
2023-07-13	60.00	60.00	58.00	58.00	424,903
2023-07-12	59.40	60.00	59.40	59.40	209,545
2023-07-11	60.60	60.60	59.40	59.40	270,759
2023-07-10	60.20	60.20	58.00	60.20	429,828
2023-07-07	60.40	61.00	60.40	60.40	234,263
2023-07-06	62.00	62.00	59.40	59.80	572,356
2023-07-05	61.00	62.00	59.80	60.40	2,561,463
2023-07-04	62.60	63.00	60.00	60.80	1,483,954
2023-07-03	63.80	63.80	62.60	62.60	367,632
2023-06-30	63.00	63.00	63.00	63.00	671,372
2023-06-29	62.60	64.80	62.60	63.40	694,570
2023-06-28	62.40	63.00	62.00	62.40	731,539
2023-06-27	63.00	63.60	61.00	62.00	1,506,902
2023-06-26	65.00	65.00	62.80	62.80	242,112
2023-06-23	63.00	65.00	62.80	65.00	663,179
2023-06-22	64.00	64.00	63.00	64.40	112,274
2023-06-21	64.00	66.80	63.80	64.00	647,548
2023-06-20	66.00	66.00	64.00	64.00	228,060
2023-06-19	65.00	65.00	64.80	65.00	200,804
2023-06-16	67.00	67.00	64.80	64.80	664,617
2023-06-15	65.80	67.00	65.80	67.00	312,049
2023-06-14	67.00	67.20	66.00	66.20	442,255
2023-06-13	67.80	67.80	66.00	66.50	271,008
2023-06-12	68.80	68.80	67.00	67.60	253,198
2023-06-09	67.00	67.20	67.00	67.00	414,345
2023-06-08	68.80	69.00	68.60	67.90	338,788
2023-06-07	67.00	67.40	67.00	68.70	230,920
2023-06-06	69.80	69.80	67.40	68.00	476,225
2023-06-05	67.60	67.60	67.40	67.40	542,562
2023-06-02	67.80	68.00	67.00	68.00	329,216
2023-06-01	67.40	67.40	67.40	68.40	338,845
2023-05-31	70.40	70.40	68.00	68.00	260,754
2023-05-30	68.60	69.60	68.00	69.20	893,926
2023-05-29	68.60	68.60	68.60	68.60	0
2023-05-26	68.40	68.60	68.00	68.60	831,312
2023-05-25	68.00	68.40	68.00	68.40	394,237
2023-05-24	68.40	68.40	68.40	68.40	82,592
2023-05-23	69.00	69.00	68.40	69.70	696,632
2023-05-22	71.60	71.60	70.00	70.20	228,523
2023-05-19	70.40	71.00	70.00	70.40	628,865
2023-05-18	71.00	71.00	70.60	70.60	318,391
2023-05-17	71.80	71.80	71.20	72.30	2,072,118
2023-05-16	71.00	72.00	71.00	71.80	301,136
2023-05-15	73.00	73.00	71.00	72.00	561,965
2023-05-12	71.80	74.80	71.00	71.80	384,552
2023-05-11	72.00	72.00	71.80	73.30	214,512
2023-05-10	74.20	74.20	73.00	73.00	403,118
2023-05-09	73.20	73.40	73.00	73.00	413,125
2023-05-08	71.60	71.60	71.60	71.60	0
2023-05-05	72.00	72.00	71.60	71.60	200,255
2023-05-04	72.00	72.00	71.60	71.60	598,481
2023-05-03	72.00	72.00	72.00	73.60	394,657
2023-05-02	73.20	75.00	72.00	73.90	281,849
2023-05-01	74.20	74.20	74.20	74.20	0
2023-04-28	73.20	74.80	73.20	74.20	297,371
2023-04-27	75.00	75.00	73.00	73.00	238,774
2023-04-26	75.00	75.00	74.60	75.30	105,452
2023-04-25	75.00	75.00	73.00	73.60	361,196
2023-04-24	73.00	75.80	73.00	73.60	182,035
2023-04-21	73.00	75.20	73.00	73.00	246,141
2023-04-20	74.60	74.60	74.60	73.90	206,585
2023-04-19	75.00	75.60	74.80	74.90	209,599
2023-04-18	75.00	75.00	74.60	74.60	177,843
2023-04-17	75.00	75.00	74.20	75.00	244,995
2023-04-14	75.20	76.00	75.20	75.60	196,083
2023-04-13	75.20	75.20	75.20	75.20	268,650
2023-04-12	73.00	73.80	72.00	72.00	249,471
2023-04-11	71.00	73.40	71.00	73.10	360,044
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	70.00	72.00	70.00	72.00	773,073
2023-04-05	69.00	70.00	69.00	70.00	567,125
2023-04-04	68.60	69.00	68.00	69.00	1,531,538
2023-04-03	67.60	68.40	67.60	68.40	362,392
2023-03-31	69.60	69.60	68.60	69.00	1,110,234
2023-03-30	68.20	69.60	68.00	68.90	777,517
2023-03-29	67.00	67.80	66.20	67.00	534,997
2023-03-28	70.20	70.60	66.60	66.60	912,886
2023-03-27	71.20	71.20	68.60	68.60	402,116
2023-03-24	70.00	70.00	69.40	69.40	357,218
2023-03-23	74.00	74.00	68.40	68.80	1,089,497
2023-03-22	74.00	74.00	72.20	72.60	589,784
2023-03-21	74.00	78.40	72.00	73.00	595,376
2023-03-20	74.60	75.00	74.00	75.00	131,332
2023-03-17	75.00	77.20	73.00	73.00	889,261
2023-03-16	76.40	77.80	76.40	77.20	447,653
2023-03-15	75.60	75.60	75.00	77.20	343,037
2023-03-14	76.80	76.80	75.00	76.80	485,186
2023-03-13	76.40	79.40	76.40	77.00	568,005
2023-03-10	76.20	77.00	76.00	77.00	547,861
2023-03-09	77.20	77.20	76.40	76.60	922,043
2023-03-08	78.00	78.00	78.00	77.30	523,924
2023-03-07	78.60	78.60	78.40	79.00	115,006
2023-03-06	78.00	79.00	78.00	79.00	289,226
2023-03-03	78.00	78.00	78.00	78.00	324,950
2023-03-02	78.40	78.40	77.00	77.00	177,205
2023-03-01	78.00	78.40	77.60	77.60	381,077
2023-02-28	78.00	78.00	77.00	77.00	169,994
2023-02-27	77.00	77.80	77.00	77.80	193,026
2023-02-24	76.20	77.00	76.20	77.00	512,349
2023-02-23	76.80	76.80	76.00	76.60	353,849
2023-02-22	76.40	76.40	76.40	76.70	175,143
2023-02-21	75.40	76.00	75.40	76.00	729,860
2023-02-20	75.00	76.00	74.40	76.20	1,031,512
2023-02-17	74.80	75.00	73.80	75.00	1,831,036
2023-02-16	73.60	73.60	71.60	73.60	833,267
2023-02-15	75.00	75.00	72.00	72.80	641,823
2023-02-14	76.00	78.20	75.40	75.90	627,292
2023-02-13	77.00	77.00	75.40	78.20	596,616
2023-02-10	77.60	77.60	76.40	78.70	354,953
2023-02-09	78.40	78.40	77.00	77.70	651,133
2023-02-08	79.00	79.00	79.00	78.50	477,460
2023-02-07	80.00	80.80	78.00	79.50	546,718
2023-02-06	80.00	80.00	80.00	80.00	129,973
2023-02-03	80.00	80.00	80.00	80.00	436,223
2023-02-02	80.20	82.00	79.00	81.80	360,705
2023-02-01	81.00	81.00	81.00	82.80	166,299
2023-01-31	81.00	81.00	80.80	80.80	335,937
2023-01-30	82.80	83.00	82.80	83.00	410,021
2023-01-27	81.20	81.20	81.20	81.20	497,154
2023-01-26	83.00	83.00	83.00	83.00	328,336
2023-01-25	82.50	82.50	82.20	82.20	333,040
2023-01-24	81.40	82.50	81.40	82.50	467,969
2023-01-23	81.40	81.40	81.00	81.40	433,804
2023-01-20	81.00	83.00	80.40	83.00	218,624
2023-01-19	82.40	82.40	81.20	81.50	380,751
2023-01-18	82.00	82.60	81.60	81.60	433,593
2023-01-17	83.40	84.80	82.60	83.40	260,125
2023-01-16	82.00	83.00	82.00	83.00	313,207
2023-01-13	85.00	87.00	83.00	83.60	467,758
2023-01-12	83.60	85.60	83.00	84.30	361,369
2023-01-11	84.00	86.40	83.60	85.10	521,890
2023-01-10	83.60	85.80	83.60	84.80	117,865
2023-01-09	83.00	83.60	83.00	83.60	389,716
2023-01-06	84.40	85.60	83.60	85.00	222,199
2023-01-05	84.60	84.60	83.00	83.00	488,896
2023-01-04	84.80	84.80	84.80	84.80	2,121,248
2023-01-03	82.40	86.20	82.40	86.20	398,735
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.10	84.10	84.10	84.00	238,632
2022-12-29	83.60	83.60	83.60	84.10	237,905
2022-12-28	84.00	84.00	82.80	83.00	271,908
2022-12-27	83.20	83.20	83.20	83.20	0
2022-12-26	83.20	83.20	83.20	83.20	0
2022-12-23	84.80	84.80	82.60	83.20	252,719
2022-12-22	84.00	84.00	83.80	84.00	333,650
2022-12-21	84.00	85.00	82.80	85.00	79,505
2022-12-20	84.00	85.80	83.20	85.00	604,716
2022-12-19	83.80	86.00	82.80	82.80	270,828
2022-12-16	82.00	82.00	81.20	82.00	499,158
2022-12-15	83.00	83.00	83.00	83.00	326,038
2022-12-14	82.80	84.00	82.80	84.00	392,223
2022-12-13	86.80	86.80	82.80	84.90	317,979
2022-12-12	84.40	84.40	82.60	83.00	428,496
2022-12-09	83.20	83.40	82.20	82.80	833,293
2022-12-08	84.00	84.20	83.20	83.20	907,085
2022-12-07	84.20	83.40	82.60	83.00	226,692
2022-12-06	83.00	84.20	83.00	84.20	459,603
2022-12-05	86.00	86.00	83.20	84.50	271,805
2022-12-02	84.00	86.00	83.00	83.30	232,765
2022-12-01	87.00	87.00	82.00	83.10	1,043,488
2022-11-30	84.00	87.00	84.00	86.60	1,206,300
2022-11-29	84.00	84.40	84.00	84.40	525,798
2022-11-28	85.00	85.00	84.00	84.50	541,043
2022-11-25	83.20	85.00	83.00	84.00	322,982
2022-11-24	84.00	84.20	84.00	84.20	118,141
2022-11-23	82.00	84.00	82.00	84.00	159,542
2022-11-22	81.00	83.80	81.00	83.80	354,280
2022-11-21	81.20	83.60	81.20	83.60	413,819
2022-11-18	83.20	83.20	80.40	80.40	555,992
2022-11-17	80.00	81.00	79.40	81.80	183,100
2022-11-16	76.60	78.40	76.60	78.40	488,272
2022-11-15	78.00	80.00	77.40	78.20	976,554
2022-11-14	78.00	79.00	77.00	79.00	1,166,413
2022-11-11	83.60	83.60	77.20	80.50	1,542,083
2022-11-10	80.20	83.20	80.20	83.20	455,409
2022-11-09	81.40	81.40	80.00	80.00	481,315
2022-11-08	85.00	85.00	81.00	82.00	541,266
2022-11-07	84.00	84.00	83.60	83.60	886,441
2022-11-04	84.00	85.00	82.20	85.00	319,851
2022-11-03	84.00	84.40	82.20	84.20	584,210
2022-11-02	86.40	86.40	86.40	86.00	150,178
2022-11-01	85.00	85.80	85.00	84.90	81,851
2022-10-31	82.20	82.20	82.20	83.90	62,662
2022-10-28	82.80	84.40	82.80	83.20	146,448
2022-10-27	81.80	82.00	81.00	83.00	658,664
2022-10-26	81.60	81.60	81.60	81.20	114,522
2022-10-25	79.00	81.80	79.00	81.80	344,505
2022-10-24	78.00	79.00	78.00	78.70	535,504
2022-10-21	77.60	78.00	77.00	78.00	408,338
2022-10-20	76.60	77.00	76.00	77.00	677,215
2022-10-19	75.60	77.40	75.60	76.40	142,502
2022-10-18	77.00	77.00	75.40	75.40	133,476
2022-10-17	74.00	75.80	74.00	75.10	717,161
2022-10-14	71.40	74.20	71.40	72.60	2,338,587
2022-10-13	72.00	73.00	70.80	70.80	899,427
2022-10-12	77.20	77.20	72.00	72.00	584,080
2022-10-11	79.00	80.00	77.00	77.00	393,678
2022-10-10	80.20	80.60	80.00	80.60	113,754
2022-10-07	80.00	80.00	78.60	79.10	180,936
2022-10-06	78.60	80.80	78.60	79.80	86,186
2022-10-05	81.00	81.80	78.20	78.20	1,057,181
2022-10-04	80.00	81.80	80.00	81.60	189,928
2022-10-03	83.80	83.80	81.00	82.00	182,966
2022-09-30	80.00	84.00	80.00	84.00	112,973
2022-09-29	83.80	84.00	80.00	84.00	246,850
2022-09-28	84.20	84.20	76.00	83.80	626,218
2022-09-27	88.00	88.00	84.20	84.20	755,227
2022-09-26	88.20	90.80	88.20	89.00	107,944
2022-09-23	90.20	91.80	89.00	89.00	80,863
2022-09-22	90.00	90.00	90.00	90.00	175,969
2022-09-21	92.60	94.40	92.40	94.40	116,868
2022-09-20	94.00	94.00	92.30	92.30	28,526
2022-09-19	94.00	94.00	94.00	94.00	0
2022-09-16	92.00	94.00	92.00	94.00	328,625
2022-09-15	94.00	94.40	93.80	94.00	85,280
2022-09-14	90.40	94.00	90.40	94.00	102,690
2022-09-13	92.60	94.00	91.20	91.20	229,384
2022-09-12	94.40	94.40	94.40	94.40	213,982
2022-09-09	90.60	92.00	90.60	92.00	121,134
2022-09-08	92.80	92.80	91.00	92.20	115,646
2022-09-07	91.20	92.80	91.00	91.70	298,280
2022-09-06	92.00	92.00	92.00	92.00	86,782
2022-09-05	94.40	94.40	94.40	92.80	96,091
2022-09-02	92.80	92.80	92.80	92.80	241,243
2022-09-01	91.20	91.20	91.20	92.80	79,770
2022-08-31	94.60	94.60	91.00	91.00	65,613
2022-08-30	92.80	93.30	92.80	93.30	679,573
2022-08-29	92.80	92.80	92.80	92.80	0
2022-08-26	93.50	93.50	92.80	92.80	1,185,845
2022-08-25	93.40	94.80	91.20	93.50	140,366
2022-08-24	92.20	94.60	91.20	94.60	145,187
2022-08-23	92.40	92.40	92.40	92.40	106,890
2022-08-22	93.20	95.00	93.20	95.00	79,906
2022-08-19	92.00	95.00	91.00	95.00	189,245
2022-08-18	90.40	95.00	90.40	95.00	237,692
2022-08-17	95.00	95.00	92.20	92.20	125,032
2022-08-16	94.40	95.00	93.80	95.00	142,020
2022-08-15	91.80	92.80	91.00	91.90	151,688
2022-08-12	91.00	91.80	91.00	91.80	602,880
2022-08-11	92.60	93.00	92.60	93.00	96,121
2022-08-10	91.80	92.60	90.00	92.60	483,449
2022-08-09	92.80	92.80	91.80	92.20	102,151
2022-08-08	93.00	93.00	93.00	93.00	212,244
2022-08-05	91.60	93.60	91.60	93.60	160,720
2022-08-04	91.00	91.00	90.90	90.90	70,212
2022-08-03	93.00	93.00	91.00	91.00	276,510
2022-08-02	91.80	94.80	91.80	92.20	232,697
2022-08-01	92.00	93.50	92.00	93.50	204,999
2022-07-29	93.40	93.40	92.00	92.00	131,554
2022-07-28	92.60	93.00	91.40	92.50	580,842
2022-07-27	91.80	91.80	90.60	90.60	222,093
2022-07-26	92.00	92.00	90.80	91.60	289,425
2022-07-25	92.20	92.60	90.20	91.60	366,505
2022-07-22	89.80	90.00	89.80	90.00	1,081,927
2022-07-21	87.20	89.40	87.20	89.00	427,239
2022-07-20	89.60	89.60	87.00	88.00	345,320
2022-07-19	90.60	90.60	89.00	89.10	179,022
2022-07-18	92.40	92.40	90.00	90.00	198,495
2022-07-15	90.00	90.00	90.00	90.40	186,401
2022-07-14	93.60	93.60	90.60	90.40	176,167
2022-07-13	90.20	93.00	90.20	91.00	194,043
2022-07-12	93.00	95.00	90.00	90.60	358,485
2022-07-11	96.00	96.00	93.20	93.40	185,189
2022-07-08	95.00	95.00	95.00	95.00	100,851
2022-07-07	96.00	96.00	95.80	95.50	466,419
2022-07-06	99.20	99.20	96.00	97.00	359,865
2022-07-05	96.60	98.65	96.60	98.65	40,385
2022-07-04	95.80	96.40	95.80	96.60	161,121
2022-07-01	98.00	98.00	95.80	96.80	110,557
2022-06-30	101.00	101.00	95.80	95.80	106,515
2022-06-29	97.80	99.00	97.60	97.10	1,016,126
2022-06-28	95.60	100.00	95.60	98.70	3,027,678
2022-06-27	95.60	97.80	95.60	96.90	412,015
2022-06-24	97.20	98.00	97.00	97.80	179,403
2022-06-23	97.60	98.60	95.80	97.00	802,517
2022-06-22	97.00	98.40	97.00	98.40	494,668
2022-06-21	97.20	97.20	97.20	97.20	155,886
2022-06-20	97.60	98.80	97.60	98.80	239,799
2022-06-17	97.60	97.60	97.60	97.60	304,495
2022-06-16	97.60	99.40	97.60	97.30	185,500
2022-06-15	100.00	100.00	100.00	100.00	138,583
2022-06-14	95.80	97.60	95.80	98.05	172,730
2022-06-13	95.80	98.20	95.60	96.00	418,380
2022-06-10	100.00	100.00	99.25	99.25	137,390
2022-06-09	100.00	102.00	100.00	100.00	153,393
2022-06-08	99.00	100.50	99.00	100.55	1,415,653
2022-06-07	98.80	98.80	98.80	98.50	889,130
2022-06-06	98.00	98.00	98.00	98.40	512,679
2022-06-03	97.80	97.80	97.80	97.80	0
2022-06-02	97.80	97.80	97.80	97.80	0
2022-06-01	98.20	98.20	97.80	97.80	145,937
2022-05-31	98.60	98.60	98.20	98.20	349,055
2022-05-30	97.20	99.00	97.20	98.00	226,849
2022-05-27	97.20	98.40	97.00	98.30	396,764
2022-05-26	101.50	101.50	99.00	99.00	88,528
2022-05-25	101.00	101.50	101.00	101.50	81,802
2022-05-24	100.50	100.50	99.35	99.35	63,665
2022-05-23	101.00	101.00	97.40	100.50	547,793
2022-05-20	98.60	98.60	98.40	97.50	182,969
2022-05-19	98.80	101.00	98.40	98.80	265,581
2022-05-18	98.80	99.00	97.00	98.80	572,655
2022-05-17	100.50	100.50	98.20	98.60	1,997,121
2022-05-16	99.00	101.00	99.00	101.00	108,276
2022-05-13	97.60	98.00	97.60	98.00	61,676
2022-05-12	96.80	97.80	95.80	95.80	168,798
2022-05-11	97.40	98.60	97.40	98.60	272,762
2022-05-10	98.40	98.40	98.10	98.10	203,089
2022-05-09	99.60	99.60	98.40	98.40	138,251
2022-05-06	99.60	99.80	97.80	99.40	619,601
2022-05-05	98.60	100.50	98.60	99.40	1,567,287
2022-05-04	101.00	101.00	98.60	99.40	1,769,292
2022-05-03	101.50	101.50	100.00	101.00	306,328
2022-05-02	99.85	99.85	99.85	99.85	0
2022-04-29	99.60	99.85	99.60	99.85	205,724
2022-04-28	98.20	99.60	98.20	99.60	306,124
2022-04-27	99.40	99.40	99.40	99.00	221,177
2022-04-26	99.00	99.00	99.00	99.00	634,329
2022-04-25	96.40	99.60	96.40	99.00	564,124
2022-04-22	100.00	100.50	99.00	99.40	245,884
2022-04-21	100.00	100.00	99.20	99.65	1,262,568
2022-04-20	99.60	101.00	98.80	101.00	474,740
2022-04-19	99.20	99.80	97.60	99.00	445,924
2022-04-18	99.00	99.00	99.00	99.00	0
2022-04-15	99.00	99.00	99.00	99.00	0
2022-04-14	96.20	98.40	96.20	99.00	172,544
2022-04-13	97.80	98.80	97.60	98.80	195,276
2022-04-12	96.00	98.00	95.00	98.00	479,834
2022-04-11	97.00	97.40	95.40	95.40	120,216
2022-04-08	98.40	99.20	98.40	99.20	180,985
2022-04-07	97.60	98.60	96.80	98.60	211,187
2022-04-06	97.20	97.20	97.20	97.90	163,434
2022-04-05	98.20	98.20	97.80	98.20	401,253
2022-04-04	97.00	99.60	97.00	99.40	326,066
2022-04-01	97.00	97.80	96.00	97.80	412,232
2022-03-31	97.00	97.80	97.00	97.80	247,151
2022-03-30	96.00	97.80	96.00	97.80	323,795
2022-03-29	96.20	97.80	96.20	97.80	293,589
2022-03-28	96.00	96.00	96.00	95.60	133,236
2022-03-25	95.00	95.00	95.00	95.00	382,791
2022-03-24	95.80	97.60	95.00	97.60	3,796,787
2022-03-23	96.00	96.40	92.80	96.00	408,571
2022-03-22	96.20	96.20	96.20	96.90	302,446
2022-03-21	96.60	97.60	95.40	97.60	414,939
2022-03-18	96.00	96.00	96.00	96.00	158,517
2022-03-17	95.20	96.80	94.20	94.20	188,717
2022-03-16	94.40	97.60	90.40	97.60	810,156
2022-03-15	96.40	97.00	94.00	94.00	429,122
2022-03-14	95.20	95.20	95.20	95.90	126,292
2022-03-11	95.00	95.00	94.60	94.60	346,785
2022-03-10	97.40	97.60	96.60	97.30	662,518
2022-03-09	98.20	98.40	96.40	96.60	120,586
2022-03-08	97.20	97.20	96.00	96.60	393,550
2022-03-07	97.60	97.60	96.00	96.00	308,156
2022-03-04	97.60	97.60	96.40	96.40	156,114
2022-03-03	98.60	98.60	96.20	97.00	175,271
2022-03-02	98.80	99.40	97.00	99.40	339,702
2022-03-01	98.80	99.40	97.20	98.00	236,650
2022-02-28	100.50	100.50	97.60	98.20	128,015
2022-02-25	99.60	99.60	98.40	98.40	51,436
2022-02-24	98.40	99.80	98.00	98.50	911,424
2022-02-23	98.80	100.00	98.00	100.00	606,093
2022-02-22	99.80	100.00	98.00	98.60	156,852
2022-02-21	100.00	100.00	98.20	98.60	1,782,810
2022-02-18	99.00	99.80	98.80	99.60	213,240
2022-02-17	99.80	99.80	98.60	99.30	1,492,734
2022-02-16	98.40	98.40	98.40	98.80	97,442
2022-02-15	98.40	98.40	98.40	98.80	220,589
2022-02-14	98.40	98.80	98.40	98.60	1,941,323
2022-02-11	99.00	100.00	99.00	100.00	127,843
2022-02-10	99.00	101.50	99.00	101.50	437,931
2022-02-09	100.00	100.00	100.00	100.00	178,221
2022-02-08	97.80	99.20	97.80	97.60	1,494,065
2022-02-07	97.80	97.80	97.60	97.60	353,541
2022-02-04	99.60	100.00	98.20	98.60	170,400
2022-02-03	98.00	98.00	98.00	98.00	81,091
2022-02-02	99.60	99.60	99.00	99.00	137,720
2022-02-01	101.50	101.50	98.20	99.00	1,415,056
2022-01-31	98.60	100.50	98.60	100.50	412,889
2022-01-28	99.80	104.50	99.00	99.00	1,073,851
2022-01-27	98.00	100.00	98.00	100.00	226,746
2022-01-26	99.40	99.40	97.00	98.00	1,429,532
2022-01-25	98.60	100.00	98.00	100.00	348,820
2022-01-24	97.40	98.60	97.40	98.00	494,002
2022-01-21	97.60	98.00	96.00	98.00	322,825
2022-01-20	98.80	98.80	98.00	98.00	206,675
2022-01-19	98.00	98.20	98.00	98.00	278,573
2022-01-18	98.00	99.00	98.00	98.60	306,567
2022-01-17	99.00	99.80	98.00	99.00	142,059
2022-01-14	97.80	98.80	97.00	98.00	442,312
2022-01-13	96.80	96.80	96.00	96.20	240,308
2022-01-12	97.00	97.60	96.20	97.60	95,699
2022-01-11	98.20	98.20	96.20	97.60	201,605
2022-01-10	97.20	97.20	97.00	97.00	424,950
2022-01-07	99.20	99.60	98.80	99.00	194,470
2022-01-06	97.80	99.00	96.60	99.00	399,690
2022-01-05	96.00	97.40	96.00	96.20	297,111
2022-01-04	97.00	97.00	96.70	96.70	144,297
2022-01-03	97.00	97.00	97.00	97.00	0
2021-12-31	97.40	97.40	97.00	97.00	7,569
2021-12-30	97.00	97.00	97.00	97.00	184,456
2021-12-29	95.60	95.60	95.60	95.90	104,496
2021-12-28	96.60	96.60	96.60	96.60	0
2021-12-27	96.60	96.60	96.60	96.60	0
2021-12-24	96.40	98.00	96.40	96.60	272,852
2021-12-23	96.60	96.60	96.20	96.20	310,017
2021-12-22	95.40	97.00	95.40	96.10	172,151
2021-12-21	96.80	96.80	95.40	95.40	592,337
2021-12-20	96.60	96.60	96.60	97.30	234,840
2021-12-17	97.20	98.20	96.40	96.40	192,885
2021-12-16	95.90	96.70	95.90	96.70	126,645
2021-12-15	96.80	96.80	96.00	95.90	150,406
2021-12-14	96.20	96.20	96.00	96.80	153,702
2021-12-13	97.20	98.00	96.00	96.00	270,902
2021-12-10	96.00	98.20	96.00	98.20	448,625
2021-12-09	97.00	97.60	96.00	96.00	356,130
2021-12-08	98.80	98.80	97.40	97.50	234,721
2021-12-07	98.40	99.80	98.40	99.00	157,536
2021-12-06	98.00	99.60	98.00	99.60	189,058
2021-12-03	97.80	99.40	97.80	99.00	193,240
2021-12-02	96.60	98.00	96.60	97.70	627,788
2021-12-01	96.20	97.60	96.20	97.10	89,257
2021-11-30	97.40	98.00	96.60	96.60	359,432
2021-11-29	98.60	98.80	98.60	98.80	156,794
2021-11-26	98.80	99.20	98.80	99.00	108,071
2021-11-25	98.60	99.20	98.60	98.60	114,470
2021-11-24	97.00	97.00	97.00	98.00	305,721
2021-11-23	99.00	99.00	96.60	96.60	318,772
2021-11-22	97.70	98.10	97.70	98.10	346,745
2021-11-19	96.80	96.80	96.80	97.70	105,067
2021-11-18	99.20	99.20	99.20	99.20	647,442
2021-11-17	98.40	98.40	97.90	97.90	200,866
2021-11-16	99.20	99.20	98.40	98.40	798,018
2021-11-15	99.20	99.20	99.20	99.20	108,922
2021-11-12	97.60	99.00	97.60	97.90	756,090
2021-11-11	99.00	99.00	97.00	98.55	447,462
2021-11-10	98.80	99.00	98.80	98.10	285,066
2021-11-09	98.80	99.00	98.80	97.80	220,036
2021-11-08	99.00	99.00	98.00	98.80	1,594,821
2021-11-05	99.80	99.80	98.20	99.00	670,325
2021-11-04	98.60	99.00	98.40	99.20	970,117
2021-11-03	97.40	100.00	97.40	99.00	177,612
2021-11-02	98.80	100.00	98.40	99.00	359,479
2021-11-01	98.80	99.00	98.80	97.60	354,527
2021-10-29	98.20	99.00	98.20	98.80	176,129
2021-10-28	98.00	99.00	98.00	99.00	339,431
2021-10-27	97.00	99.60	97.00	98.00	624,538
2021-10-26	97.00	98.00	97.00	98.00	105,419
2021-10-25	97.00	97.00	97.00	98.30	259,201
2021-10-22	98.80	98.80	98.80	98.40	178,770
2021-10-21	97.20	98.60	97.20	98.60	682,842
2021-10-20	97.50	97.50	97.50	97.50	197,374
2021-10-19	97.80	97.80	97.00	97.50	152,955
2021-10-18	97.80	97.80	97.70	97.70	455,483
2021-10-15	97.80	97.80	97.80	97.80	420,880
2021-10-14	98.60	98.60	98.20	97.70	334,402
2021-10-13	97.60	97.60	97.60	97.30	293,008
2021-10-12	98.00	98.00	98.00	97.70	321,573
2021-10-11	98.60	98.60	98.60	98.00	137,662
2021-10-08	98.20	98.60	97.00	98.60	295,053
2021-10-07	98.80	98.80	98.80	98.10	212,592
2021-10-06	97.60	97.60	97.20	97.50	387,073
2021-10-05	97.20	97.20	97.20	97.20	358,410
2021-10-04	98.00	99.00	98.00	98.20	658,152
2021-10-01	97.80	98.60	97.80	98.00	628,284
2021-09-30	97.40	98.00	97.40	97.80	464,635
2021-09-29	97.80	99.00	97.20	97.20	495,552
2021-09-28	98.20	98.60	97.80	97.80	389,593
2021-09-27	98.00	98.20	97.60	98.50	523,526
2021-09-24	100.00	100.50	98.60	98.40	599,860
2021-09-23	98.60	100.00	98.60	100.00	963,084
2021-09-22	98.80	98.80	98.50	98.50	333,918
2021-09-21	98.00	99.00	97.60	98.80	890,170
2021-09-20	98.40	99.00	98.00	99.00	244,401
2021-09-17	98.40	99.00	97.80	97.80	272,783
2021-09-16	99.20	99.80	99.20	99.80	1,684,336
2021-09-15	100.00	100.50	100.00	100.50	711,056
2021-09-14	100.00	101.00	100.00	100.50	531,346
2021-09-13	99.80	100.00	99.20	100.00	478,104
2021-09-10	101.50	104.50	101.50	104.50	754,480
2021-09-09	101.50	101.50	101.50	101.50	96,447
2021-09-08	101.50	101.50	101.50	102.00	303,163
2021-09-07	100.00	103.00	100.00	101.50	262,212
2021-09-06	102.00	103.50	100.00	100.00	301,711
2021-09-03	104.00	104.00	101.50	101.50	333,485
2021-09-02	105.00	106.00	105.00	105.00	127,562
2021-09-01	104.50	105.00	104.50	105.00	236,279
2021-08-31	104.00	105.00	104.00	104.50	272,179
2021-08-30	104.50	104.50	104.50	104.50	0
2021-08-27	105.00	105.00	104.50	104.50	288,212
2021-08-26	104.00	104.00	104.00	105.00	391,626
2021-08-25	104.00	105.50	104.00	104.00	443,110
2021-08-24	104.00	104.50	104.00	104.00	317,888
2021-08-23	103.50	104.00	103.50	104.00	165,755
2021-08-20	102.50	103.50	102.00	103.50	155,457
2021-08-19	103.00	103.00	102.50	103.00	402,783
2021-08-18	104.00	104.00	103.50	103.50	1,504,572
2021-08-17	103.50	103.50	103.50	103.25	246,899
2021-08-16	103.25	103.25	102.00	102.00	204,518
2021-08-13	104.00	104.00	104.00	103.25	410,912
2021-08-12	104.00	104.00	104.00	104.00	464,211
2021-08-11	104.00	104.00	104.00	103.00	181,699
2021-08-10	104.00	104.00	104.00	103.75	287,223
2021-08-09	105.00	105.00	105.00	105.00	242,427
2021-08-06	105.50	105.50	105.50	104.50	200,999
2021-08-05	104.00	104.00	104.00	104.00	615,269
2021-08-04	102.50	103.25	102.50	103.25	194,158
2021-08-03	100.50	102.50	100.50	102.50	478,163
2021-08-02	103.50	103.50	99.80	101.60	582,359
2021-07-30	103.00	103.00	103.00	103.00	268,540
2021-07-29	104.00	104.00	102.50	102.50	341,290
2021-07-28	104.00	104.00	104.00	104.00	739,453
2021-07-27	104.00	104.50	104.00	104.00	659,561
2021-07-26	104.00	105.00	104.00	105.25	350,014
2021-07-23	104.50	104.50	104.00	104.75	215,592
2021-07-22	104.00	104.50	103.50	103.50	370,666
2021-07-21	103.50	104.00	102.50	102.50	557,619
2021-07-20	105.00	105.00	103.50	103.50	466,221
2021-07-19	104.50	104.50	103.75	103.75	447,687
2021-07-16	102.50	105.00	102.50	104.50	415,751
2021-07-15	103.00	103.00	103.00	103.00	438,225
2021-07-14	102.00	103.50	102.00	103.50	608,067
2021-07-13	101.50	102.50	100.50	102.50	398,751
2021-07-12	103.00	103.00	101.50	102.00	248,825
2021-07-09	103.50	103.50	103.50	103.50	190,801
2021-07-08	101.00	102.50	100.00	102.50	242,810
2021-07-07	102.50	104.00	102.50	104.00	247,116
2021-07-06	103.00	103.00	103.00	104.00	268,702
2021-07-05	102.50	103.00	102.50	103.00	408,749
2021-07-02	101.50	103.50	101.50	103.50	168,828
2021-07-01	102.00	102.00	101.00	102.00	354,946
2021-06-30	102.00	103.00	101.50	102.50	194,460
2021-06-29	102.00	103.00	100.50	102.00	230,234
2021-06-28	102.00	102.00	102.00	102.00	231,317
2021-06-25	101.50	103.00	101.50	101.50	332,915
2021-06-24	103.50	103.50	100.00	100.00	438,050
2021-06-23	103.00	103.50	103.00	104.50	215,284
2021-06-22	105.00	105.00	103.00	103.00	316,469
2021-06-21	104.50	105.00	104.00	104.50	693,191
2021-06-18	104.00	105.00	103.50	105.00	784,845
2021-06-17	103.50	104.00	102.50	102.50	951,489
2021-06-16	102.50	103.50	102.50	101.80	171,843
2021-06-15	99.60	101.50	99.60	101.00	1,623,535
2021-06-14	100.00	100.50	98.60	98.60	931,586
2021-06-11	100.00	100.00	99.20	99.20	1,063,919
2021-06-10	103.00	103.00	98.20	98.20	395,725
2021-06-09	99.00	99.00	98.80	98.80	508,840
2021-06-08	99.20	99.20	99.10	99.10	217,580
2021-06-07	99.00	99.20	98.80	99.20	342,400
2021-06-04	100.00	100.00	99.80	99.80	1,229,607
2021-06-03	99.75	100.00	99.75	100.00	479,933
2021-06-02	101.50	101.50	101.50	99.75	358,591
2021-06-01	101.50	101.50	101.50	99.85	143,155
2021-05-28	99.60	99.60	99.00	99.60	161,688
2021-05-27	101.50	101.50	99.00	99.00	495,595
2021-05-26	100.00	100.50	100.00	100.50	266,787
2021-05-25	101.50	101.50	100.00	100.00	264,581
2021-05-24	101.00	101.50	101.00	101.50	235,123
2021-05-21	101.00	101.50	100.00	101.50	272,878
2021-05-20	100.00	100.50	98.40	100.50	436,577
2021-05-19	101.00	102.00	101.00	102.00	650,548
2021-05-18	100.00	102.00	100.00	102.00	681,085
2021-05-17	98.20	100.50	98.20	98.40	318,399
2021-05-14	99.40	99.40	99.40	99.00	170,283
2021-05-13	99.80	99.80	98.20	98.20	270,184
2021-05-12	100.50	100.50	100.50	100.50	203,680
2021-05-11	100.00	100.50	99.80	100.50	285,424
2021-05-10	100.00	102.00	100.00	102.00	397,387
2021-05-07	100.00	100.00	99.60	100.00	243,902
2021-05-06	99.20	101.00	99.20	101.00	854,213
2021-05-05	100.00	100.00	98.00	99.60	260,748
2021-05-04	100.00	100.50	100.00	100.50	176,457
2021-04-30	100.50	100.50	100.00	100.00	223,487
2021-04-29	100.00	100.00	99.00	99.80	284,941
2021-04-28	100.00	100.00	97.40	99.20	653,493
2021-04-27	100.00	100.00	99.00	99.00	243,142
2021-04-26	103.00	103.00	99.80	101.00	560,480
2021-04-23	100.00	103.00	99.20	99.20	933,527
2021-04-22	98.60	100.00	98.60	100.00	602,720
2021-04-21	99.20	99.20	97.60	97.60	301,832
2021-04-20	98.00	99.40	98.00	99.40	283,375
2021-04-19	98.40	99.20	98.40	99.20	402,427
2021-04-16	98.20	98.40	96.20	98.40	288,594
2021-04-15	98.00	98.00	96.60	96.60	1,148,135
2021-04-14	95.80	98.20	95.80	97.40	712,879
2021-04-13	95.00	95.80	95.00	95.20	1,816,267
2021-04-12	94.00	95.40	93.00	95.40	515,479
2021-04-09	94.60	94.60	94.20	94.20	541,887
2021-04-08	93.20	95.40	93.00	95.40	861,219
2021-04-07	94.00	94.80	93.00	93.00	348,454
2021-04-06	93.00	94.80	93.00	93.80	1,214,816
2021-04-01	91.60	93.00	91.40	93.00	423,625
2021-03-31	92.00	92.00	91.60	91.60	455,331
2021-03-30	91.80	92.80	91.80	91.80	348,184
2021-03-29	92.00	92.00	91.80	92.20	355,242
2021-03-26	93.80	93.80	91.20	91.20	309,810
2021-03-25	93.80	93.80	91.20	92.60	269,108
2021-03-24	91.80	92.00	90.60	93.60	383,255
2021-03-23	92.60	92.60	90.40	92.00	385,333
2021-03-22	90.60	92.80	90.60	91.70	554,635
2021-03-19	89.80	94.00	89.80	91.60	1,453,978
2021-03-18	90.20	93.80	90.20	92.10	282,658
2021-03-17	91.00	91.60	89.80	91.60	440,011
2021-03-16	91.00	91.00	91.00	92.90	257,188
2021-03-15	90.40	90.40	90.20	90.20	637,985
2021-03-12	90.20	93.80	90.20	91.60	1,836,735
2021-03-11	90.00	90.40	90.00	90.20	2,225,915
2021-03-10	90.20	90.20	90.20	90.20	224,501
2021-03-09	92.80	92.80	90.00	90.00	457,475
2021-03-08	90.80	90.80	90.00	90.00	233,189
2021-03-05	95.40	95.40	95.40	93.10	126,602
2021-03-04	95.20	95.20	91.00	93.60	163,174
2021-03-03	91.40	95.20	91.40	93.00	94,939
2021-03-02	91.60	92.40	91.60	92.40	1,417,179
2021-03-01	90.80	96.00	90.60	91.40	519,353
2021-02-26	93.80	93.80	90.80	90.80	613,224
2021-02-25	97.00	97.00	92.00	92.00	374,434
2021-02-24	98.00	98.00	92.00	92.20	890,232
2021-02-23	98.00	98.00	94.00	94.00	150,166
2021-02-22	93.00	93.00	93.00	94.20	411,402
2021-02-19	93.20	93.40	93.00	93.00	663,537
2021-02-18	93.20	93.80	93.20	93.80	392,637
2021-02-17	94.00	94.00	94.00	95.50	2,319,458
2021-02-16	94.00	94.00	94.00	94.00	236,089
2021-02-15	98.00	98.00	98.00	94.90	203,193
2021-02-12	94.00	94.00	94.00	94.00	232,000
2021-02-11	97.00	97.00	92.00	94.50	802,256
2021-02-10	93.60	93.60	93.00	93.00	501,306
2021-02-09	94.80	95.00	92.20	93.30	138,010
2021-02-08	92.80	94.20	92.80	93.80	363,243
2021-02-05	94.40	99.00	94.00	96.80	513,264
2021-02-04	94.40	94.40	93.40	93.40	4,705,646
2021-02-03	93.20	94.20	93.00	93.50	331,483
2021-02-02	93.80	94.00	93.80	92.40	2,444,887
2021-02-01	92.80	93.40	91.00	92.10	304,237
2021-01-29	92.20	92.40	92.20	92.40	161,236
2021-01-28	94.00	94.00	92.00	92.30	2,629,897
2021-01-27	90.40	92.40	90.40	91.40	2,294,089
2021-01-26	92.00	92.20	90.00	91.30	4,115,257
2021-01-25	93.20	94.00	89.80	90.80	374,892
2021-01-22	94.40	94.40	92.00	91.20	160,908
2021-01-21	94.20	94.20	94.20	94.20	77,064
2021-01-20	94.40	94.40	94.40	94.40	97,566
2021-01-19	91.80	91.80	90.00	91.00	144,319
2021-01-18	93.60	93.60	90.80	91.40	480,482
2021-01-15	94.00	94.00	94.00	91.10	98,398
2021-01-14	90.00	91.00	89.00	90.90	560,503
2021-01-13	90.00	90.00	90.00	90.90	243,618
2021-01-12	93.40	94.20	90.60	94.20	252,006
2021-01-11	90.20	91.40	89.00	90.20	197,124
2021-01-08	90.00	93.60	89.00	91.00	432,601
2021-01-07	93.60	93.60	89.00	89.00	474,765
2021-01-06	93.20	93.20	90.40	90.30	132,076
2021-01-05	93.80	93.80	92.20	92.20	47,251
2021-01-04	93.40	93.80	90.60	93.80	57,408
2020-12-31	91.00	91.00	91.00	91.30	68,708
2020-12-30	93.40	93.40	91.20	91.20	219,097
2020-12-29	93.40	93.40	93.40	91.60	161,324
2020-12-24	93.60	93.60	91.70	91.70	66,330
2020-12-23	90.20	93.60	90.20	93.60	175,976
2020-12-22	91.20	92.40	91.20	91.70	254,002
2020-12-21	93.60	93.60	90.00	90.00	226,109
2020-12-18	91.00	93.40	90.00	90.00	397,685
2020-12-17	91.60	91.80	90.00	90.00	177,136
2020-12-16	88.80	89.60	88.80	89.40	681,572
2020-12-15	88.80	88.80	88.80	89.20	282,761
2020-12-14	88.80	89.00	88.80	89.00	103,359
2020-12-11	90.00	90.60	88.80	88.80	261,724
2020-12-10	90.60	90.60	89.60	90.20	855,631
2020-12-09	90.40	90.40	89.00	89.60	451,383
2020-12-08	90.80	90.80	90.30	90.30	336,214
2020-12-07	90.20	91.80	90.00	90.80	365,994
2020-12-04	92.80	93.00	92.80	92.30	289,645
2020-12-03	91.00	91.20	90.20	91.20	323,688
2020-12-02	89.60	91.20	88.00	89.10	603,894
2020-12-01	90.00	90.60	89.60	89.80	325,914
2020-11-30	93.00	93.00	88.20	88.20	248,112
2020-11-27	92.40	92.40	88.20	91.60	686,795
2020-11-26	92.20	92.20	90.80	90.80	362,101
2020-11-25	94.80	94.80	91.00	91.80	473,694
2020-11-24	93.00	94.00	91.20	91.20	126,615
2020-11-23	92.40	94.00	92.40	92.00	241,124
2020-11-20	92.00	92.80	92.00	92.40	319,162
2020-11-19	88.00	89.60	88.00	89.60	338,531
2020-11-18	88.60	90.00	88.00	88.00	173,572
2020-11-17	90.00	90.20	86.20	87.20	499,232
2020-11-16	90.60	91.20	89.00	89.00	334,633
2020-11-13	85.20	90.60	85.20	90.60	501,479
2020-11-12	86.60	87.00	86.60	85.60	417,100
2020-11-11	83.00	87.00	83.00	85.20	1,015,036
2020-11-10	84.00	85.80	82.40	85.00	421,699
2020-11-09	83.00	85.20	83.00	84.60	453,672
2020-11-06	80.60	81.80	80.40	81.80	288,999
2020-11-05	82.60	82.60	81.00	81.00	207,343
2020-11-04	81.80	83.80	81.80	82.30	345,084
2020-11-03	82.60	83.00	81.00	81.00	375,539
2020-11-02	83.40	83.40	82.60	83.60	69,643
2020-10-30	84.60	84.80	82.40	84.80	759,071
2020-10-29	85.00	85.00	84.20	84.20	207,727
2020-10-28	85.20	86.80	85.00	85.80	384,689
2020-10-27	85.20	86.00	85.00	86.00	284,640
2020-10-26	86.00	86.00	85.20	86.00	383,620
2020-10-23	85.80	86.00	85.00	86.00	372,144
2020-10-22	85.00	87.00	85.00	87.00	267,736
2020-10-21	87.00	87.00	85.00	87.00	546,628
2020-10-20	86.00	86.00	86.00	86.00	366,887
2020-10-16	85.40	85.40	85.20	85.20	264,053
2020-10-15	85.40	85.40	85.40	85.80	484,105
2020-10-14	86.00	86.00	85.40	85.60	288,224
2020-10-13	86.10	86.10	86.00	86.00	211,199
2020-10-12	85.60	85.60	85.60	86.10	327,418
2020-10-09	85.60	85.60	85.60	85.80	250,620
2020-10-08	86.20	86.20	85.60	85.60	353,397
2020-10-07	85.80	86.00	85.80	86.00	346,939
2020-10-06	85.10	85.10	85.10	85.10	330,933
2020-10-05	85.20	85.20	85.20	85.10	1,056,098
2020-10-02	85.20	85.20	84.40	84.40	241,247
2020-10-01	86.80	86.80	86.00	85.80	150,948
2020-09-30	87.00	87.00	86.80	86.80	212,461
2020-09-29	88.60	88.60	87.00	88.20	201,435
2020-09-28	88.20	88.20	87.80	87.80	456,291
2020-09-25	89.40	89.40	88.00	89.40	65,049
2020-09-24	90.00	90.00	89.40	89.40	97,942
2020-09-23	91.00	91.00	90.00	90.60	379,959
2020-09-22	92.20	92.20	91.20	91.20	166,048
2020-09-21	92.60	92.60	91.20	92.00	231,724
2020-09-18	92.80	92.80	91.40	92.00	515,136
2020-09-17	91.20	92.20	91.20	91.60	579,911
2020-09-16	93.80	93.80	91.20	91.50	176,996
2020-09-15	92.00	93.40	91.40	91.90	255,782
2020-09-14	92.60	92.60	92.60	92.10	104,298
2020-09-11	92.00	92.20	92.00	92.50	181,136
2020-09-10	93.40	93.40	92.00	92.80	174,406
2020-09-09	94.30	94.30	92.80	92.80	93,923
2020-09-08	93.80	93.80	93.80	94.30	175,349
2020-09-07	93.60	94.10	93.60	94.10	73,173
2020-09-04	94.20	94.80	93.60	94.10	149,704
2020-09-03	94.40	94.40	93.80	94.30	178,619
2020-09-02	94.00	94.00	94.00	94.40	179,139
2020-08-28	94.80	94.80	94.80	94.30	344,043
2020-08-27	94.60	95.00	94.20	94.50	335,018
2020-08-26	94.40	94.40	94.40	93.80	153,366
2020-08-25	94.60	94.60	92.70	92.70	144,327
2020-08-24	94.60	94.60	94.60	92.30	198,204
2020-08-21	92.00	92.20	92.00	92.20	354,714
2020-08-20	91.20	92.00	91.20	91.70	152,104
2020-08-19	92.00	92.70	92.00	92.70	77,548
2020-08-18	94.60	94.60	92.00	93.10	232,772
2020-08-17	93.50	94.20	93.50	94.20	260,260
2020-08-14	94.00	94.00	91.20	93.50	133,656
2020-08-13	91.00	94.60	91.00	92.80	43,593
2020-08-12	90.20	94.60	90.20	94.20	191,035
2020-08-11	93.00	94.00	93.00	92.10	221,646
2020-08-10	90.20	94.20	90.00	92.70	172,046
2020-08-07	91.60	92.80	90.20	91.60	173,951
2020-08-06	92.80	92.80	91.50	91.50	92,696
2020-08-05	92.80	94.00	86.20	91.90	1,347,042
2020-08-04	90.90	91.10	90.90	91.10	172,332
2020-07-31	91.40	92.00	91.40	91.10	261,401
2020-07-30	91.20	92.00	91.00	91.60	245,640
2020-07-29	91.00	91.60	91.00	91.60	84,954
2020-07-28	91.00	91.00	91.00	92.40	84,512
2020-07-27	88.60	91.00	88.60	91.50	264,516
2020-07-24	88.80	89.60	88.80	89.90	206,337
2020-07-23	89.20	90.00	88.00	89.80	192,898
2020-07-22	89.60	89.80	89.40	90.00	220,421
2020-07-21	85.00	90.00	85.00	89.30	124,165
2020-07-20	88.00	89.80	88.00	88.70	209,797
2020-07-17	89.80	90.00	89.80	88.70	148,440
2020-07-16	90.00	90.00	88.00	88.00	124,266
2020-07-15	85.60	90.00	85.40	88.00	325,298
2020-07-14	89.80	89.80	85.20	85.50	362,493
2020-07-13	88.80	90.00	88.80	89.00	143,015
2020-07-10	89.30	89.30	87.40	87.40	619,812
2020-07-09	88.20	90.80	88.20	89.30	152,547
2020-07-08	87.80	88.20	87.40	87.20	78,173
2020-07-07	86.00	88.20	86.00	87.20	144,417
2020-07-06	87.80	87.80	87.80	87.10	185,856
2020-07-03	89.00	89.00	87.00	88.50	302,638
2020-07-02	86.80	86.80	86.80	88.30	90,624
2020-07-01	85.20	86.00	85.20	87.70	182,764
2020-06-30	87.20	89.60	87.20	86.30	153,087
2020-06-29	87.40	87.40	87.40	86.50	108,977
2020-06-26	86.10	86.10	86.10	86.10	323,774
2020-06-25	88.60	88.60	88.60	86.50	54,922
2020-06-24	88.60	88.60	85.20	86.90	187,002
2020-06-23	85.60	88.80	85.40	86.90	191,419
2020-06-22	87.80	87.80	85.00	85.30	713,720
2020-06-19	86.60	86.60	86.00	85.20	83,340
2020-06-18	85.20	89.60	84.00	85.00	607,663
2020-06-17	87.00	90.00	87.00	90.30	164,041
2020-06-16	91.80	91.80	91.80	89.70	226,215
2020-06-15	88.40	88.40	88.40	89.70	193,246
2020-06-12	88.20	89.00	88.00	88.40	339,038
2020-06-11	89.80	91.00	89.80	90.00	239,025
2020-06-10	87.20	89.00	87.20	90.10	267,099
2020-06-09	90.00	90.50	90.00	90.50	1,160,746
2020-06-08	90.00	90.50	90.00	90.50	219,812
2020-06-05	92.80	93.00	88.00	89.40	251,361
2020-06-04	94.00	94.00	89.00	90.40	307,068
2020-06-03	91.20	91.20	91.20	89.70	150,103
2020-06-02	91.00	91.00	91.00	90.10	132,419
2020-05-29	86.20	89.80	86.20	89.00	376,657
2020-05-28	88.60	90.00	88.60	89.00	341,489
2020-05-27	85.80	87.00	85.80	84.30	189,675
2020-05-26	80.40	86.00	80.00	84.30	293,374
2020-05-22	77.00	83.60	77.00	80.20	237,524
2020-05-21	78.00	81.80	77.20	80.20	432,275
2020-05-20	79.00	80.00	77.00	79.60	374,009
2020-05-19	81.40	84.80	80.00	80.40	265,748
2020-05-18	83.40	86.40	83.00	84.80	316,542
2020-05-15	84.00	84.20	84.00	84.80	189,845
2020-05-14	88.80	88.80	84.00	86.40	403,491
2020-05-13	89.00	89.00	84.20	86.60	114,525
2020-05-12	85.20	85.20	84.60	87.00	309,995
2020-05-11	85.20	85.20	85.00	88.10	198,653
2020-05-07	90.60	90.60	88.80	87.80	183,796
2020-05-06	86.00	90.00	86.00	88.90	178,954
2020-05-05	91.20	91.20	90.40	89.00	396,372
2020-05-04	86.00	87.90	86.00	87.90	101,769
2020-04-30	92.40	92.40	89.40	89.40	75,239
2020-04-29	91.80	92.40	91.80	89.40	140,399
2020-04-28	92.00	92.00	89.20	88.80	176,559
2020-04-27	89.60	91.40	89.60	88.80	248,181
2020-04-24	85.60	89.80	85.40	87.80	238,136
2020-04-23	88.00	88.00	86.20	88.60	262,446
2020-04-22	87.60	91.60	85.60	86.60	4,691,445
2020-04-21	83.60	88.00	83.60	86.60	369,440
2020-04-20	83.00	83.20	83.00	85.20	131,311
2020-04-17	87.80	87.80	83.80	85.10	382,186
2020-04-16	84.00	84.20	84.00	86.40	199,015
2020-04-15	86.20	86.20	85.00	86.40	454,986
2020-04-14	90.00	92.00	90.00	89.50	516,582
2020-04-09	88.20	91.20	87.20	89.50	325,508
2020-04-08	87.00	88.20	87.00	86.20	318,598
2020-04-07	79.00	88.00	75.00	75.70	821,334
2020-04-06	76.80	76.80	74.20	75.10	252,449
2020-04-03	74.20	74.20	74.20	74.20	111,674
2020-04-03	72.60	76.80	72.60	75.10	931,485
2020-04-02	76.20	76.20	72.80	74.20	669,967
2020-04-02	76.20	76.20	72.80	78.20	355,499
2020-04-01	76.00	81.00	76.00	81.00	337,064
2020-04-01	76.00	77.00	76.00	73.60	181,626
2020-03-31	71.20	76.00	71.20	73.50	1,117,188
2020-03-30	72.80	73.60	72.80	73.60	151,783
2020-03-27	72.60	72.60	72.60	72.60	523,475
2020-03-26	70.40	75.00	70.40	72.50	357,495
2020-03-25	72.40	74.00	71.00	70.50	622,006
2020-03-24	70.00	71.00	69.00	69.00	482,269
2020-03-23	71.40	71.40	70.00	75.00	74,443
2020-03-20	71.00	76.20	71.00	69.60	365,609
2020-03-19	76.80	76.80	68.20	74.00	386,870
2020-03-18	80.00	80.00	79.80	79.00	42,554
2020-03-17	81.00	84.00	80.80	82.40	53,538
2020-03-16	93.00	93.00	75.00	95.20	859,461
2020-03-13	99.00	100.00	97.40	97.80	154,238
2020-03-12	99.20	99.20	97.00	101.75	302,700
2020-03-11	101.00	102.50	100.50	103.00	314,695
2020-03-10	102.00	102.00	101.50	102.00	358,931
2020-03-09	101.50	103.00	100.50	102.00	583,553
2020-03-06	104.00	104.00	104.00	103.75	568,073
2020-03-05	104.50	104.50	104.50	104.00	506,267
2020-03-04	103.00	103.50	103.00	103.50	167,130
2020-03-03	104.00	104.00	103.75	103.75	181,810
2020-03-02	104.00	104.00	102.50	103.00	215,618
2020-02-28	103.00	103.00	98.80	104.50	845,376
2020-02-27	106.00	106.50	104.50	105.50	238,202
2020-02-26	107.00	107.00	105.50	106.25	207,603
2020-02-25	106.00	106.00	105.50	106.75	183,420
2020-02-24	106.50	107.00	106.00	107.00	332,817
2020-02-21	107.00	107.50	106.50	107.00	185,811
2020-02-20	107.00	107.00	107.00	106.75	223,345
2020-02-19	107.00	107.00	107.00	107.00	170,544
2020-02-18	106.50	107.00	106.00	106.50	364,469
2020-02-17	106.50	106.50	106.00	106.25	204,514
2020-02-14	106.50	107.00	106.00	106.50	284,934
2020-02-13	106.00	106.50	105.50	106.25	300,007
2020-02-12	106.50	106.50	106.00	106.50	412,372
2020-02-11	106.00	106.50	105.50	106.00	301,979
2020-02-10	106.00	106.00	105.50	105.75	450,280
2020-02-07	105.00	105.00	105.00	105.25	1,070,081
2020-02-06	106.50	106.50	104.50	105.00	376,669
2020-02-05	106.00	106.00	106.00	105.50	79,012
2020-02-04	106.50	106.50	104.50	105.50	743,301
2020-02-03	105.50	105.50	105.50	105.75	218,202
2020-01-31	106.00	106.00	105.50	106.00	317,024
2020-01-30	106.00	107.00	106.00	106.00	304,201
2020-01-29	108.00	108.00	107.00	107.25	405,908
2020-01-28	107.50	107.50	107.00	107.75	91,641
2020-01-27	107.00	107.00	107.00	107.50	352,193
2020-01-24	108.00	108.50	107.50	108.00	201,213
2020-01-23	107.50	107.50	106.50	107.75	236,023
2020-01-22	108.50	108.50	107.50	108.00	382,223
2020-01-21	108.50	108.50	107.50	107.75	742,867
2020-01-20	108.00	109.00	108.00	108.50	293,915
2020-01-17	109.00	109.00	108.00	108.25	163,876
2020-01-16	108.50	109.00	108.00	108.25	575,813
2020-01-15	109.00	109.00	108.50	108.75	416,719
2020-01-14	108.50	109.00	108.50	108.75	809,250
2020-01-13	109.00	109.00	108.50	108.75	198,402
2020-01-10	108.50	109.00	108.50	108.75	134,424
2020-01-09	109.00	109.00	108.50	108.75	112,498
2020-01-08	108.50	109.00	108.50	108.75	246,085
2020-01-07	109.00	109.00	108.50	108.75	412,011
2020-01-06	109.00	109.00	108.50	108.75	1,088,853
2020-01-03	109.00	109.00	109.00	108.75	341,510
2020-01-02	108.50	109.00	108.50	108.75	714,744
2019-12-31	108.50	109.00	108.50	108.50	158,644
2019-12-30	109.00	109.00	109.00	108.75	106,680
2019-12-27	109.00	109.00	108.00	108.50	55,604
2019-12-24	108.50	109.00	108.50	108.75	74,319
2019-12-23	108.50	109.00	108.50	108.75	179,210
2019-12-20	108.50	109.50	108.50	108.25	780,113
2019-12-19	108.00	108.50	107.50	108.00	175,596
2019-12-18	108.00	108.50	108.00	108.00	1,084,845
2019-12-17	108.00	108.50	107.50	108.25	214,489
2019-12-16	108.00	108.00	107.50	108.00	1,028,871
2019-12-13	107.50	108.00	107.50	108.00	263,384
2019-12-12	107.50	108.00	107.50	107.75	201,500
2019-12-11	107.75	107.75	107.75	108.00	79,078
2019-12-10	107.50	108.00	107.50	107.75	1,194,137
2019-12-09	107.75	108.00	107.75	108.00	118,707
2019-12-06	108.50	108.50	108.50	108.00	92,651
2019-12-05	109.00	109.00	108.00	107.75	151,373
2019-12-04	109.00	109.00	108.00	107.75	381,645
2019-12-03	108.00	108.00	108.00	108.50	274,129
2019-11-29	108.00	108.00	108.00	108.50	87,324
2019-11-28	108.50	108.50	108.50	108.75	122,789
2019-11-27	108.50	109.00	108.00	108.75	572,103
2019-11-26	108.50	109.00	108.50	108.75	424,339
2019-11-25	109.00	109.00	108.00	108.50	211,815
2019-11-22	109.00	109.00	109.00	109.25	231,533
2019-11-21	109.00	109.50	108.50	109.25	104,705
2019-11-20	109.50	109.50	109.00	109.25	153,798
2019-11-19	109.00	109.50	109.00	108.75	176,587
2019-11-18	109.50	109.50	109.50	109.25	182,826
2019-11-15	109.00	109.50	109.00	109.25	117,108
2019-11-14	109.00	109.50	109.00	109.00	110,916
2019-11-13	109.50	109.50	109.00	109.00	91,423
2019-11-12	109.00	109.00	109.00	109.00	200,994
2019-11-11	109.00	109.00	108.50	109.00	139,346
2019-11-08	109.00	109.00	109.00	109.25	461,232
2019-11-07	108.00	108.00	108.00	108.50	272,898
2019-11-06	108.00	108.00	108.00	108.50	108,621
2019-11-05	108.00	108.50	107.00	108.00	1,167,506
2019-11-04	107.50	108.00	107.00	107.50	616,884
2019-11-01	108.50	108.50	107.50	107.50	0
2019-10-31	108.50	108.50	107.50	107.50	215,997
2019-10-30	109.00	109.00	108.50	108.75	729,176
2019-10-29	109.00	109.00	109.00	108.25	746,672
2019-10-28	108.50	109.00	108.00	108.25	1,352,856
2019-10-25	108.50	108.50	108.50	108.25	180,709
2019-10-24	108.50	108.50	108.00	108.25	451,042
2019-10-23	108.00	108.50	108.00	108.25	77,300
2019-10-22	108.50	108.50	108.50	108.25	405,804
2019-10-21	108.50	108.50	108.50	108.25	33,443
2019-10-18	108.50	108.50	108.00	108.25	704,081
2019-10-17	108.50	108.50	108.00	108.25	616,264
2019-10-16	108.50	108.50	108.00	108.25	2,457,538
2019-10-15	108.50	108.50	108.50	108.25	224,576
2019-10-14	108.50	108.50	108.50	108.25	536,830
2019-10-11	108.50	108.50	108.00	108.25	466,938
2019-10-10	108.50	108.50	108.00	108.25	207,363
2019-10-09	107.50	108.50	107.50	108.25	86,094
2019-10-08	108.50	108.50	107.50	108.25	254,623
2019-10-07	108.50	108.50	108.00	108.25	309,716
2019-10-04	107.50	108.50	107.50	108.25	125,016
2019-10-03	107.50	108.00	107.50	107.75	184,815
2019-10-02	107.50	108.00	107.50	107.75	489,941
2019-10-01	108.00	108.50	108.00	108.25	222,192
2019-09-30	108.50	108.50	108.50	108.25	327,104
2019-09-27	107.50	108.50	107.50	108.25	252,299
2019-09-26	108.00	108.00	107.50	107.75	120,761
2019-09-25	107.50	108.00	107.50	107.75	124,327
2019-09-24	107.50	108.00	107.50	107.75	129,177
2019-09-23	107.50	107.50	107.50	107.75	164,274
2019-09-20	107.50	108.00	107.50	107.75	1,342,905
2019-09-19	108.00	108.00	108.00	107.75	167,061
2019-09-18	108.00	108.50	107.50	107.75	342,870
2019-09-17	108.50	108.50	108.00	107.75	1,303,532
2019-09-16	108.50	108.50	108.50	108.25	529,242
2019-09-13	108.00	108.50	108.00	108.25	316,302
2019-09-12	108.00	109.00	108.00	108.50	304,667
2019-09-11	107.50	108.00	107.50	107.75	410,962
2019-09-10	108.00	108.00	108.00	107.75	324,978
2019-09-09	108.00	108.00	108.00	107.75	291,791
2019-09-06	108.00	108.00	108.00	107.75	127,308
2019-09-05	107.50	108.00	107.50	107.75	175,000
2019-09-04	108.00	108.50	108.00	107.75	539,821
2019-09-03	108.00	108.00	107.50	107.75	199,748
2019-09-02	107.50	108.00	107.00	107.50	312,423
2019-08-30	108.00	108.00	107.50	107.75	413,096
2019-08-29	107.50	108.00	107.50	107.50	891,161
2019-08-28	108.00	108.50	107.50	107.50	94,386
2019-08-27	108.00	108.00	108.00	108.00	296,683
2019-08-23	108.00	108.00	108.00	108.25	535,365
2019-08-22	108.00	108.50	107.50	108.25	555,073
2019-08-21	108.00	108.00	108.00	108.25	440,250
2019-08-20	108.00	108.50	108.00	108.25	692,475
2019-08-19	108.00	108.50	108.00	108.25	413,525
2019-08-16	108.00	108.50	107.50	108.25	358,918
2019-08-15	108.00	108.50	108.00	108.50	411,263
2019-08-14	108.00	108.50	108.00	108.00	241,914
2019-08-13	108.00	108.00	108.00	107.75	872,656
2019-08-12	108.00	108.00	108.00	107.50	369,488
2019-08-09	107.50	107.50	107.50	107.50	307,424
2019-08-08	107.00	107.00	107.00	107.50	78,258
2019-08-07	108.00	108.00	108.00	107.50	197,014
2019-08-06	108.00	108.00	108.00	107.50	110,776
2019-08-05	107.00	107.00	107.00	107.50	177,743
2019-08-02	107.50	108.00	107.50	107.75	346,792
2019-08-01	107.50	107.50	107.00	107.25	356,896
2019-07-31	108.00	108.50	108.00	108.50	392,170
2019-07-30	108.50	108.50	108.00	108.00	1,824,014
2019-07-29	108.00	109.00	107.50	108.75	612,059
2019-07-26	108.00	108.50	108.00	108.00	232,858
2019-07-25	108.00	108.50	108.00	108.25	969,882
2019-07-24	107.00	107.00	107.00	107.50	219,595
2019-07-23	107.00	108.00	107.00	107.50	890,065
2019-07-22	107.00	107.50	107.00	107.25	664,998
2019-07-19	106.50	106.50	106.50	106.75	154,385
2019-07-18	107.00	107.00	107.00	106.75	158,875
2019-07-17	106.50	107.00	106.50	106.75	1,212,812
2019-07-16	107.50	107.50	106.50	106.75	293,478
2019-07-15	107.00	107.00	106.50	106.75	160,551
2019-07-12	106.50	106.50	106.50	107.00	310,237
2019-07-11	107.50	107.50	107.00	107.00	164,668
2019-07-10	107.00	107.50	107.00	107.00	368,398
2019-07-09	107.50	108.00	106.50	107.50	263,427
2019-07-08	107.50	108.00	107.50	107.50	91,349
2019-07-05	108.50	108.50	107.50	107.75	719,818
2019-07-04	108.00	109.00	108.00	108.25	287,033
2019-07-03	106.00	108.00	106.00	107.50	1,098,076
2019-07-02	106.00	107.00	105.50	106.75	188,667
2019-07-01	107.00	107.00	105.50	106.25	390,940
2019-06-28	107.00	107.00	107.00	106.25	173,350
2019-06-27	106.00	107.00	106.00	106.00	7,385,572
2019-06-26	107.00	107.00	105.50	106.25	414,935
2019-06-25	106.00	106.00	106.00	106.00	2,808,151
2019-06-24	106.50	106.50	105.50	106.00	259,975
2019-06-21	106.00	106.00	105.50	105.75	260,784
2019-06-20	106.00	106.00	105.50	105.75	170,239
2019-06-19	106.00	106.00	105.50	105.75	317,564
2019-06-18	107.00	107.00	106.00	105.75	520,859
2019-06-17	105.50	107.00	105.50	105.75	597,100
2019-06-14	106.00	106.50	105.50	105.75	357,035
2019-06-13	106.00	106.00	106.00	105.75	274,788
2019-06-12	106.50	106.50	105.50	105.75	427,752
2019-06-11	106.50	106.50	106.00	106.50	803,239
2019-06-10	108.00	108.00	106.50	106.75	455,378
2019-06-07	107.50	108.00	107.00	107.50	394,313
2019-06-06	107.00	107.00	106.75	106.75	179,372
2019-06-05	106.50	107.00	105.00	106.00	136,263
2019-06-04	106.00	106.00	105.00	106.00	415,174
2019-06-03	105.50	106.00	105.00	105.75	633,801
2019-05-31	107.00	107.00	106.25	106.25	93,282
2019-05-30	106.00	107.00	105.00	106.25	325,551
2019-05-29	105.50	106.50	105.50	105.75	194,656
2019-05-28	106.50	106.50	106.50	106.00	548,507
2019-05-24	104.50	105.00	104.50	104.75	1,701,789
2019-05-23	105.50	105.50	104.50	104.75	919,339
2019-05-22	107.00	107.50	106.00	106.50	185,612
2019-05-21	107.50	107.50	105.50	106.25	356,957
2019-05-20	110.50	110.50	107.50	107.50	341,747
2019-05-17	109.50	110.50	109.00	109.50	739,886
2019-05-16	111.00	111.00	111.00	111.00	826,035
2019-05-15	108.00	111.00	108.00	111.00	447,921
2019-05-14	108.00	110.00	108.00	109.75	693,863
2019-05-13	108.50	109.00	107.00	108.75	123,117
2019-05-10	107.00	109.00	107.00	107.75	175,199
2019-05-09	109.00	109.00	109.00	108.25	146,786

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587