Novacyt Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	68.00	68.60	68.00	69.00	97,341
2024-04-25	72.00	72.00	70.00	68.10	102,787
2024-04-24	68.60	72.00	68.60	71.40	137,010
2024-04-23	68.20	68.40	68.00	68.00	113,092
2024-04-22	72.00	72.00	65.60	67.00	298,674
2024-04-19	63.00	73.80	63.00	70.00	404,035
2024-04-18	64.00	70.00	63.80	64.40	496,894
2024-04-17	56.00	61.00	56.00	61.00	308,870
2024-04-16	56.00	57.00	54.00	55.00	128,640
2024-04-15	51.80	56.00	50.00	56.00	106,193
2024-04-12	49.20	51.20	49.20	50.70	42,086
2024-04-11	51.00	51.00	49.00	50.10	74,482
2024-04-10	51.00	51.00	50.00	50.45	50,340
2024-04-09	52.00	52.00	51.00	52.00	54,016
2024-04-08	45.00	53.00	45.00	51.00	445,348
2024-04-05	44.05	44.25	44.05	44.25	27,410
2024-04-04	45.10	45.10	45.10	44.05	20,326
2024-04-03	44.10	44.10	44.05	44.05	49,488
2024-04-02	43.10	45.30	43.00	44.10	73,167
2024-04-01	44.60	44.60	44.60	44.60	0
2024-03-29	44.60	44.60	44.60	44.60	0
2024-03-28	45.35	45.95	45.25	44.60	51,362
2024-03-27	43.05	43.05	43.05	44.25	8,981
2024-03-26	44.70	45.50	44.70	44.50	92,289
2024-03-25	43.90	43.90	43.50	44.73	35,223
2024-03-22	44.13	44.25	44.13	44.25	46,637
2024-03-21	43.50	43.50	43.50	44.13	36,481
2024-03-20	44.95	44.95	44.95	43.75	23,537
2024-03-19	45.00	45.00	45.00	45.18	34,887
2024-03-18	46.00	46.00	46.00	46.00	52,098
2024-03-15	45.90	46.50	45.00	46.50	60,521
2024-03-14	45.95	45.95	44.05	45.00	53,324
2024-03-13	44.70	46.00	44.70	45.30	97,497
2024-03-12	43.85	43.85	43.83	43.83	43,947
2024-03-11	43.00	43.00	42.95	43.85	98,755
2024-03-08	44.75	44.75	44.00	43.73	36,460
2024-03-07	43.20	43.20	43.20	44.43	19,561
2024-03-06	44.38	44.38	43.98	43.98	64,673
2024-03-05	45.05	45.05	45.05	44.38	50,434
2024-03-04	44.40	44.40	44.40	44.88	23,319
2024-03-01	44.50	46.60	44.20	44.13	61,831
2024-02-29	46.00	46.00	44.40	45.68	90,852
2024-02-28	45.55	45.55	45.35	45.35	17,056
2024-02-27	45.00	45.00	45.00	45.55	31,948
2024-02-26	47.00	47.00	46.00	46.48	51,857
2024-02-23	48.00	48.00	48.00	48.00	31,666
2024-02-22	49.20	49.20	47.00	48.00	9,232
2024-02-21	48.45	49.00	48.45	48.35	90,288
2024-02-20	47.00	47.00	46.05	46.50	21,906
2024-02-19	47.00	48.95	47.00	48.00	55,872
2024-02-16	48.48	48.50	48.48	48.50	36,843
2024-02-15	48.50	48.50	48.48	48.48	10,292
2024-02-14	49.00	49.00	48.00	48.50	58,138
2024-02-13	49.95	50.00	49.95	49.85	165,875
2024-02-12	48.78	48.78	48.45	48.45	14,222
2024-02-09	49.00	49.00	49.00	48.78	29,376
2024-02-08	49.00	49.00	49.00	48.28	29,224
2024-02-07	47.00	47.00	46.00	47.03	23,173
2024-02-06	49.00	49.00	47.00	48.35	63,478
2024-02-05	50.10	50.10	50.10	50.25	106,113
2024-02-02	50.30	50.30	50.30	51.55	43,267
2024-02-01	53.20	53.20	51.70	51.70	43,326
2024-01-31	49.60	53.70	49.60	52.35	158,522
2024-01-30	47.60	48.25	47.60	48.25	10,356
2024-01-29	45.90	45.90	45.90	47.60	4,090
2024-01-26	48.88	48.88	47.00	47.00	20,557
2024-01-25	48.00	48.00	46.85	48.88	75,802
2024-01-24	50.50	51.20	48.00	50.00	181,526
2024-01-23	51.90	51.90	51.55	51.55	21,162
2024-01-22	52.00	52.00	52.00	51.90	113,995
2024-01-19	53.00	55.00	53.00	55.00	29,190
2024-01-18	53.65	53.85	53.65	53.85	3,142
2024-01-17	53.00	54.50	53.00	53.65	10,651
2024-01-16	54.50	54.50	54.30	54.30	38,216
2024-01-15	56.00	56.00	54.50	54.50	3,987
2024-01-12	56.00	56.00	56.00	56.00	17,651
2024-01-11	56.00	57.20	55.00	54.40	52,207
2024-01-10	56.50	56.50	56.50	57.70	14,471
2024-01-09	57.00	57.80	56.90	56.55	67,450
2024-01-08	58.00	58.00	57.00	58.00	86,333
2024-01-05	62.40	62.90	62.40	62.90	3,231
2024-01-04	59.40	59.60	59.40	59.60	46,581
2024-01-03	63.50	63.50	60.20	59.40	33,233
2024-01-02	61.00	61.00	60.50	61.10	21,159
2024-01-01	61.50	61.50	61.50	61.50	0
2023-12-29	62.50	62.50	61.50	61.50	15,132
2023-12-28	61.10	61.20	61.10	62.50	38,502
2023-12-27	61.10	61.10	61.10	62.90	16,125
2023-12-26	61.60	61.60	61.60	61.60	0
2023-12-25	61.60	61.60	61.60	61.60	0
2023-12-22	61.60	61.60	61.60	61.60	62,750
2023-12-21	63.50	63.50	62.55	62.55	39,074
2023-12-20	64.15	64.15	63.50	63.50	8,355
2023-12-19	66.80	66.80	66.80	64.15	10,045
2023-12-18	65.00	66.00	64.50	66.10	42,364
2023-12-15	62.90	62.90	62.90	63.70	12,743
2023-12-14	63.10	64.40	61.00	61.00	57,550
2023-12-13	65.00	65.00	65.00	63.90	18,927
2023-12-12	66.60	66.60	65.60	65.90	27,059
2023-12-11	69.00	69.00	68.00	67.50	56,528
2023-12-08	64.00	70.00	64.00	68.10	141,901
2023-12-07	58.70	65.20	58.70	61.00	101,952
2023-12-06	60.80	60.90	59.00	58.70	65,004
2023-12-05	60.60	61.60	60.60	60.75	29,913
2023-12-04	61.00	63.40	61.00	62.20	29,637
2023-12-01	66.40	66.40	61.90	64.70	129,846
2023-11-30	67.00	67.00	67.00	65.00	129,600
2023-11-29	69.00	72.40	67.00	72.70	208,271
2023-11-28	64.00	75.50	64.00	71.10	470,151
2023-11-27	56.00	63.50	56.00	63.00	353,692
2023-11-24	55.20	55.20	52.80	52.80	102,885
2023-11-23	53.00	57.00	53.00	56.80	141,645
2023-11-22	50.00	50.00	50.00	50.50	58,703
2023-11-21	52.00	52.00	52.00	51.25	20,663
2023-11-20	53.30	53.30	53.30	53.25	75,557
2023-11-17	53.00	53.00	52.70	52.70	23,983
2023-11-16	53.20	53.35	53.20	53.35	5,285
2023-11-15	53.50	53.50	52.00	53.20	52,603
2023-11-14	52.00	54.00	52.00	53.05	142,983
2023-11-13	53.50	53.50	50.10	50.10	155,939
2023-11-10	53.70	55.00	52.50	52.95	11,896
2023-11-09	55.90	56.00	54.30	54.85	123,070
2023-11-08	60.00	60.00	54.60	55.80	210,842
2023-11-07	47.00	62.00	47.00	61.70	612,193
2023-11-06	49.00	49.00	45.05	46.18	77,433
2023-11-03	50.40	52.90	50.10	50.00	113,672
2023-11-02	47.85	56.00	47.85	49.05	509,197
2023-11-01	41.95	47.00	41.95	47.00	107,540
2023-10-31	40.10	40.10	40.00	40.45	15,727
2023-10-30	40.10	40.10	40.10	41.48	13,585
2023-10-27	41.53	41.53	41.48	41.48	15,969
2023-10-26	43.00	43.25	40.20	41.53	124,379
2023-10-25	45.50	45.50	44.50	44.50	26,316
2023-10-24	48.05	48.05	46.05	46.95	23,943
2023-10-23	46.63	46.88	46.63	46.88	28,771
2023-10-20	45.50	46.85	45.50	46.63	118,292
2023-10-19	45.90	45.90	45.50	45.50	27,888
2023-10-18	49.00	49.00	47.00	47.93	92,408
2023-10-17	49.00	49.00	49.00	49.85	24,239
2023-10-16	50.00	50.00	50.00	49.50	54,624
2023-10-13	53.00	53.00	51.50	52.00	53,751
2023-10-12	54.40	54.40	53.40	54.00	23,437
2023-10-11	56.00	57.60	54.50	55.00	83,876
2023-10-10	54.90	55.50	54.00	54.90	103,966
2023-10-09	53.20	53.20	52.60	52.70	101,366
2023-10-06	56.40	56.40	55.00	54.45	279,162
2023-10-05	57.50	59.90	57.00	58.10	63,253
2023-10-04	60.00	60.00	59.00	59.65	31,709
2023-10-03	61.20	61.20	60.20	60.65	28,453
2023-10-02	64.00	64.00	64.00	62.00	46,842
2023-09-29	58.60	63.30	58.60	61.65	51,943
2023-09-28	60.00	61.90	58.60	59.45	153,148
2023-09-27	65.80	65.80	65.80	64.65	13,320
2023-09-26	65.00	66.60	63.40	65.30	21,231
2023-09-25	66.00	66.50	65.40	66.50	32,578
2023-09-22	65.00	66.00	65.00	66.00	133,088
2023-09-21	66.00	66.80	65.60	65.65	78,101
2023-09-20	68.00	68.00	68.00	67.20	47,601
2023-09-19	65.00	68.00	64.40	68.00	143,732
2023-09-18	73.00	73.00	68.00	67.20	177,633
2023-09-15	77.40	77.40	77.40	74.75	36,952
2023-09-14	76.80	77.35	76.80	77.35	30,746
2023-09-13	77.00	77.00	77.00	76.80	45,669
2023-09-12	80.00	80.00	78.50	78.50	43,270
2023-09-11	79.00	81.00	79.00	80.00	56,781
2023-09-08	75.40	77.30	73.10	78.50	89,203
2023-09-07	74.40	75.05	74.40	75.05	29,285
2023-09-06	75.00	75.00	73.80	74.40	39,401
2023-09-05	79.30	79.60	76.00	77.00	80,599
2023-09-04	76.00	82.40	76.00	78.00	552,807
2023-09-01	74.10	74.10	72.40	72.40	141,165
2023-08-31	77.00	77.00	75.60	76.05	68,495
2023-08-30	76.00	76.00	76.00	77.45	39,119
2023-08-29	78.80	81.00	77.70	77.70	142,642
2023-08-28	72.70	72.70	72.70	72.70	0
2023-08-25	70.20	74.00	70.20	72.70	83,568
2023-08-24	75.20	75.20	70.50	72.55	177,861
2023-08-23	76.10	76.10	74.60	75.10	81,139
2023-08-22	77.60	77.60	77.60	77.00	48,347
2023-08-21	82.00	82.00	79.70	78.90	204,037
2023-08-18	80.70	82.00	77.00	77.00	165,362
2023-08-17	75.00	81.00	74.00	80.30	191,020
2023-08-16	72.70	77.00	72.70	77.15	166,263
2023-08-15	76.00	76.00	72.40	72.90	201,951
2023-08-14	77.50	85.40	77.50	80.00	721,197
2023-08-11	68.00	77.00	68.00	74.00	630,254
2023-08-10	63.00	69.00	63.00	67.00	283,581
2023-08-09	56.00	60.70	54.00	60.50	217,331
2023-08-08	59.00	59.70	57.30	58.00	55,423
2023-08-07	62.50	63.00	59.00	59.00	32,301
2023-08-04	64.00	64.40	63.90	64.40	49,402
2023-08-03	61.30	61.30	61.30	61.30	55,038
2023-08-02	60.80	60.80	59.90	60.85	36,527
2023-08-01	63.80	64.00	62.70	64.00	122,033
2023-07-31	62.00	67.00	60.90	60.90	250,541
2023-07-28	57.10	60.00	55.00	59.60	165,065
2023-07-27	66.00	67.00	58.00	58.00	358,535
2023-07-26	71.00	71.40	60.90	64.50	536,934
2023-07-25	59.00	75.40	58.00	68.70	1,522,610
2023-07-24	46.15	60.90	46.00	60.90	1,122,856
2023-07-21	45.80	46.80	45.00	46.80	87,324
2023-07-20	45.00	45.00	45.00	45.90	5,480
2023-07-19	46.00	46.95	46.00	46.10	178,035
2023-07-18	46.60	46.60	46.60	46.60	117,588
2023-07-17	47.00	47.00	47.00	47.00	61,706
2023-07-14	44.30	44.40	44.30	44.40	11,440
2023-07-13	45.00	45.00	45.00	44.30	154,194
2023-07-12	43.00	44.10	43.00	44.18	132,120
2023-07-11	41.80	41.80	41.80	41.30	52,153
2023-07-10	41.18	41.18	40.70	40.70	32,884
2023-07-07	40.60	40.75	40.60	41.18	52,381
2023-07-06	40.50	41.80	39.85	41.78	90,764
2023-07-05	43.00	43.00	40.70	40.70	135,130
2023-07-04	47.00	47.00	43.35	44.50	350,755
2023-07-03	38.00	51.50	38.00	48.20	963,334
2023-06-30	38.00	38.00	38.00	38.00	21,661
2023-06-29	36.15	38.00	36.15	38.00	40,689
2023-06-28	37.40	37.40	37.00	36.90	24,345
2023-06-27	38.00	38.00	37.50	37.50	180,123
2023-06-26	37.80	40.00	37.00	40.00	106,359
2023-06-23	38.90	38.95	38.90	38.95	29,265
2023-06-22	38.95	38.95	38.90	38.95	27,872
2023-06-21	40.20	40.20	38.00	38.95	39,864
2023-06-20	39.00	40.20	38.50	40.20	53,883
2023-06-19	39.50	39.50	39.50	39.50	15,731
2023-06-16	39.40	39.50	39.40	39.50	52,831
2023-06-15	39.40	39.40	39.40	39.40	131,201
2023-06-14	40.10	40.50	40.00	39.75	35,489
2023-06-13	41.55	41.55	41.05	41.05	11,465
2023-06-12	41.88	41.88	41.55	41.55	19,566
2023-06-09	41.15	41.15	41.15	41.88	47,346
2023-06-08	42.60	42.65	42.55	41.53	39,167
2023-06-07	42.50	42.50	41.88	41.88	20,646
2023-06-06	42.00	42.00	42.00	42.50	114,553
2023-06-05	42.00	42.30	41.70	42.30	110,596
2023-06-02	40.50	42.00	40.50	41.33	111,378
2023-06-01	39.00	39.25	39.00	40.10	144,065
2023-05-31	41.80	41.80	39.50	40.35	65,202
2023-05-30	39.45	39.45	39.45	39.45	50,233
2023-05-29	39.60	39.60	39.60	39.60	0
2023-05-26	40.40	41.00	39.60	39.60	161,571
2023-05-25	41.50	42.20	41.20	41.50	208,361
2023-05-24	40.00	40.00	39.75	39.75	52,130
2023-05-23	41.00	41.00	41.00	40.40	65,304
2023-05-22	41.00	41.00	41.00	41.33	104,514
2023-05-19	41.15	41.15	40.00	41.00	167,027
2023-05-18	42.20	42.20	41.00	41.18	62,675
2023-05-17	41.05	41.05	41.00	40.48	41,299
2023-05-16	42.20	42.20	41.00	41.45	50,766
2023-05-15	44.00	44.90	41.85	41.93	147,362
2023-05-12	42.60	46.65	42.60	43.18	481,038
2023-05-11	42.00	42.00	41.80	41.85	70,282
2023-05-10	43.70	43.70	42.63	42.63	34,038
2023-05-09	44.35	44.35	43.05	43.70	84,669
2023-05-08	45.68	45.68	45.68	45.68	0
2023-05-05	45.45	45.45	44.40	45.68	30,345
2023-05-04	46.00	46.00	44.65	45.33	107,486
2023-05-03	47.00	47.00	47.00	46.50	108,583
2023-05-02	50.00	50.00	47.65	47.65	91,458
2023-05-01	50.15	50.15	50.15	50.15	0
2023-04-28	51.00	51.00	49.75	50.15	173,406
2023-04-27	50.00	53.00	50.00	51.60	357,473
2023-04-26	52.10	52.10	52.10	50.90	156,307
2023-04-25	50.00	52.30	50.00	52.10	102,676
2023-04-24	52.20	53.00	51.20	52.10	93,005
2023-04-21	53.50	53.60	53.00	53.00	74,406
2023-04-20	54.45	54.50	54.45	54.50	120,209
2023-04-19	52.10	53.20	52.10	54.45	36,021
2023-04-18	55.00	55.00	54.00	53.70	38,459
2023-04-17	54.90	54.90	54.80	55.25	70,037
2023-04-14	57.30	57.90	57.00	56.15	111,016
2023-04-13	55.00	55.50	55.00	55.50	25,087
2023-04-12	57.00	57.00	57.00	55.00	31,940
2023-04-11	55.20	56.90	55.20	56.90	92,490
2023-04-10	54.85	54.85	54.85	54.85	0
2023-04-07	54.85	54.85	54.85	54.85	0
2023-04-06	53.00	55.40	53.00	54.85	93,450
2023-04-05	54.10	54.10	53.10	53.95	107,768
2023-04-04	55.00	55.20	54.50	54.65	97,497
2023-04-03	55.00	55.00	53.80	54.45	129,015
2023-03-31	56.02	56.50	56.02	55.95	160,744
2023-03-30	57.00	58.16	56.56	58.00	161,426
2023-03-29	54.80	57.00	54.00	57.00	33,693
2023-03-28	55.00	55.80	54.00	55.38	63,529
2023-03-27	55.58	55.58	54.20	54.55	36,634
2023-03-24	54.62	54.64	54.62	53.81	42,943
2023-03-23	54.22	54.22	54.22	54.85	61,530
2023-03-22	54.50	56.58	54.50	56.58	30,605
2023-03-21	53.00	55.50	53.00	54.50	286,480
2023-03-20	54.00	54.00	52.00	52.07	165,069
2023-03-17	55.46	55.46	54.86	54.86	26,708
2023-03-16	57.00	57.00	54.48	55.46	158,948
2023-03-15	62.34	62.34	56.76	56.71	230,279
2023-03-14	55.24	62.34	55.24	62.34	385,164
2023-03-13	59.00	59.00	55.00	56.28	295,893
2023-03-10	59.96	61.46	59.14	58.55	65,208
2023-03-09	59.38	59.38	59.00	59.63	14,923
2023-03-08	59.38	59.38	59.38	59.92	24,767
2023-03-07	60.90	60.90	59.40	59.40	43,016
2023-03-06	60.00	60.26	59.48	60.51	84,052
2023-03-03	60.10	60.10	60.00	61.22	233,880
2023-03-02	61.32	61.84	60.72	61.64	127,318
2023-03-01	63.14	63.14	61.78	61.78	39,553
2023-02-28	63.40	64.84	61.40	61.59	88,319
2023-02-27	63.00	63.00	60.40	62.26	254,631
2023-02-24	61.98	70.00	61.30	65.12	524,245
2023-02-23	60.00	60.56	58.02	60.89	62,292
2023-02-22	60.00	60.16	60.00	60.36	116,444
2023-02-21	62.00	62.30	60.40	61.73	99,782
2023-02-20	63.38	64.00	63.38	62.87	60,681
2023-02-17	65.92	65.92	65.00	67.00	50,300
2023-02-16	67.46	67.46	65.92	66.84	52,654
2023-02-15	66.20	66.20	66.08	66.30	79,018
2023-02-14	67.00	67.00	66.52	66.90	69,760
2023-02-13	67.00	68.00	67.00	67.90	91,134
2023-02-10	67.02	67.02	67.02	67.57	90,435
2023-02-09	68.00	68.70	67.84	67.86	203,492
2023-02-08	68.48	70.12	67.58	68.99	162,912
2023-02-07	69.04	69.04	67.00	67.95	143,782
2023-02-06	69.00	71.18	68.00	70.37	122,910
2023-02-03	68.00	70.00	67.88	69.96	130,947
2023-02-02	71.22	71.22	69.84	70.00	201,308
2023-02-01	70.02	74.00	69.54	72.09	68,282
2023-01-31	72.98	72.98	69.40	71.42	184,860
2023-01-30	73.72	75.00	71.18	71.94	119,253
2023-01-27	76.00	76.68	73.56	75.01	301,964
2023-01-26	80.50	80.50	75.00	76.50	450,124
2023-01-25	82.00	83.14	80.00	80.35	267,617
2023-01-24	95.44	95.44	83.22	83.95	749,088
2023-01-23	76.62	94.00	74.84	94.00	1,000,894
2023-01-20	72.00	79.00	72.00	79.00	412,752
2023-01-19	76.00	76.00	74.00	73.75	124,467
2023-01-18	78.26	78.82	77.00	76.79	154,673
2023-01-17	79.78	81.18	78.96	79.74	98,953
2023-01-16	86.00	86.00	82.00	81.04	146,042
2023-01-13	82.00	84.00	78.98	83.30	544,208
2023-01-12	85.96	86.06	80.64	81.45	372,582
2023-01-11	90.74	92.80	85.00	86.35	324,801
2023-01-10	91.00	94.18	89.00	89.86	191,138
2023-01-09	95.00	98.00	86.54	97.00	585,481
2023-01-06	103.00	105.95	90.00	90.00	1,018,454
2023-01-05	104.00	110.00	98.00	98.00	1,098,831
2023-01-04	124.00	124.00	106.65	106.55	1,540,955
2023-01-03	151.35	155.00	122.60	131.30	2,910,532
2023-01-02	113.00	113.00	113.00	113.00	0
2022-12-30	82.00	113.00	82.00	113.00	2,031,500
2022-12-29	66.00	91.00	66.00	80.00	1,500,901
2022-12-28	64.02	65.00	64.00	64.14	177,696
2022-12-27	68.06	68.06	68.06	68.06	0
2022-12-26	68.06	68.06	68.06	68.06	0
2022-12-23	69.03	69.03	68.06	68.06	17,041
2022-12-22	70.00	70.00	68.00	69.03	77,133
2022-12-21	72.00	72.00	67.96	67.96	92,973
2022-12-20	66.18	71.00	66.18	70.65	129,294
2022-12-19	65.00	65.10	64.00	64.48	26,536
2022-12-16	68.00	68.00	66.00	66.23	67,649
2022-12-15	71.40	72.12	67.68	67.38	158,071
2022-12-14	73.02	74.64	70.76	71.11	75,728
2022-12-13	75.00	75.00	73.90	74.65	34,821
2022-12-12	78.00	78.00	76.00	76.61	70,285
2022-12-09	82.90	84.00	80.40	81.90	179,793
2022-12-08	82.00	82.00	77.68	79.72	130,326
2022-12-07	80.00	83.00	78.50	81.40	221,972
2022-12-06	72.00	81.70	69.20	79.00	418,211
2022-12-05	69.44	71.58	69.44	71.51	88,997
2022-12-02	70.00	70.24	68.98	69.14	104,356
2022-12-01	72.96	72.96	66.70	68.48	126,187
2022-11-30	62.48	74.00	62.48	71.71	1,189,616
2022-11-29	64.88	64.92	61.10	62.09	42,581
2022-11-28	61.00	65.00	61.00	64.80	243,672
2022-11-25	61.80	61.80	61.00	61.76	28,691
2022-11-24	62.34	65.00	61.00	62.00	177,500
2022-11-23	60.66	62.84	60.66	60.96	153,790
2022-11-22	62.28	63.04	59.00	59.40	342,974
2022-11-21	62.06	62.06	61.00	61.29	330,066
2022-11-18	63.14	64.00	61.00	61.00	77,197
2022-11-17	64.00	64.00	62.00	63.10	179,501
2022-11-16	65.34	65.86	64.00	65.10	79,831
2022-11-15	67.00	67.84	66.54	67.34	31,014
2022-11-14	68.00	69.46	67.02	68.46	91,264
2022-11-11	67.50	68.54	66.32	67.32	208,499
2022-11-10	71.86	71.86	66.64	68.06	406,094
2022-11-09	71.34	74.56	71.34	72.75	96,060
2022-11-08	70.38	71.00	70.38	70.68	38,712
2022-11-07	71.14	72.12	70.26	69.64	136,175
2022-11-04	72.12	72.74	70.06	71.58	15,213
2022-11-03	68.02	73.92	68.02	71.10	37,253
2022-11-02	71.66	71.70	69.90	71.68	67,789
2022-11-01	72.52	72.52	70.24	71.20	221,037
2022-10-31	72.76	72.82	71.00	70.71	126,664
2022-10-28	73.20	75.00	71.22	75.00	67,034
2022-10-27	75.74	75.86	73.76	74.42	57,091
2022-10-26	75.26	77.64	75.26	77.91	60,398
2022-10-25	77.00	77.00	74.94	75.74	86,239
2022-10-24	76.10	76.68	74.44	76.68	77,426
2022-10-21	77.24	77.38	77.20	76.71	89,830
2022-10-20	75.90	78.36	75.66	78.36	157,691
2022-10-19	81.00	81.00	78.60	81.00	34,424
2022-10-18	81.00	81.00	79.08	79.78	143,168
2022-10-17	81.00	82.00	79.28	80.64	74,927
2022-10-14	82.00	82.00	78.70	79.80	158,235
2022-10-13	79.50	80.00	77.66	80.00	97,749
2022-10-12	82.72	82.72	79.10	80.00	191,473
2022-10-11	82.00	82.90	79.20	79.85	55,659
2022-10-10	84.00	84.00	80.52	83.50	161,976
2022-10-07	84.40	89.00	84.02	87.92	364,479
2022-10-06	81.00	87.00	81.00	83.50	192,362
2022-10-05	73.16	80.00	73.16	79.98	225,037
2022-10-04	75.00	75.12	71.08	73.16	120,233
2022-10-03	72.00	73.14	71.12	72.66	273,695
2022-09-30	75.00	75.00	70.00	69.86	190,631
2022-09-29	78.00	78.30	71.00	72.00	779,177
2022-09-28	84.70	84.70	77.00	80.86	439,512
2022-09-27	93.96	93.96	84.90	88.00	228,741
2022-09-26	77.00	100.40	74.66	93.96	1,234,093
2022-09-23	78.00	78.28	74.24	75.28	393,142
2022-09-22	84.00	84.00	80.00	79.91	113,480
2022-09-21	85.92	87.10	84.06	87.10	53,915
2022-09-20	87.36	87.36	86.74	86.74	39,061
2022-09-19	87.36	87.36	87.36	87.36	0
2022-09-16	89.34	89.34	86.36	87.36	43,307
2022-09-15	88.00	88.00	87.00	88.17	37,761
2022-09-14	90.34	90.34	89.48	89.48	43,039
2022-09-13	91.00	94.00	90.34	90.34	119,397
2022-09-12	92.00	92.00	89.02	91.00	87,535
2022-09-09	86.00	92.02	86.00	92.00	147,753
2022-09-08	90.48	90.48	85.00	87.50	557,618
2022-09-07	91.62	93.92	89.70	92.00	239,606
2022-09-06	93.64	93.64	90.00	90.00	167,237
2022-09-05	92.50	95.00	92.00	93.40	207,432
2022-09-02	97.54	97.54	92.76	94.03	181,729
2022-09-01	103.50	103.50	96.00	95.87	143,574
2022-08-31	98.00	106.25	97.00	102.10	439,163
2022-08-30	98.08	101.00	97.30	98.00	181,691
2022-08-29	95.13	95.13	95.13	95.13	0
2022-08-26	98.64	98.76	94.00	95.13	415,462
2022-08-25	101.60	101.60	100.20	100.43	68,589
2022-08-24	101.80	104.35	100.00	103.00	193,742
2022-08-23	106.20	107.70	102.00	105.00	90,377
2022-08-22	109.65	109.65	105.00	107.20	64,794
2022-08-19	110.00	110.00	107.80	110.00	65,366
2022-08-18	110.55	112.10	108.75	110.00	55,990
2022-08-17	114.70	115.70	107.70	110.50	176,145
2022-08-16	116.05	116.70	112.20	114.00	53,548
2022-08-15	115.80	119.00	114.40	119.00	40,485
2022-08-12	116.65	116.90	113.85	116.00	65,020
2022-08-11	117.30	118.30	115.40	116.23	105,212
2022-08-10	117.40	118.65	114.05	117.05	29,257
2022-08-09	120.80	120.80	116.70	120.00	10,523
2022-08-08	118.50	120.10	117.15	118.70	70,677
2022-08-05	118.35	121.00	115.60	121.00	83,218
2022-08-04	120.00	121.00	116.00	117.33	163,586
2022-08-03	113.90	121.00	110.50	118.00	695,807
2022-08-02	112.00	114.95	112.00	113.40	55,694
2022-08-01	110.00	116.60	110.00	116.60	131,182
2022-07-29	109.45	113.00	108.75	110.58	79,568
2022-07-28	110.50	113.00	108.65	113.00	135,574
2022-07-27	105.75	111.00	105.65	108.63	143,296
2022-07-26	111.65	111.80	105.50	107.50	158,174
2022-07-25	108.20	113.00	108.20	113.00	153,123
2022-07-22	114.25	114.25	109.60	112.60	324,666
2022-07-21	114.25	117.00	111.80	117.00	93,254
2022-07-20	116.05	119.50	114.60	115.38	275,796
2022-07-19	114.75	118.00	112.00	118.00	81,640
2022-07-18	115.70	117.70	115.00	117.70	62,273
2022-07-15	110.00	123.00	110.00	118.00	498,232
2022-07-14	110.00	112.85	106.20	107.80	136,239
2022-07-13	112.50	115.30	111.00	114.30	204,124
2022-07-12	112.95	117.70	111.55	117.70	113,304
2022-07-11	115.65	120.00	113.55	118.00	245,840
2022-07-08	111.00	115.00	107.00	115.00	464,118
2022-07-07	127.00	127.00	108.00	110.50	2,378,712
2022-07-06	150.50	151.05	148.70	148.70	95,500
2022-07-05	159.75	159.75	147.70	150.40	309,986
2022-07-04	160.90	178.05	160.40	163.10	765,753
2022-07-01	159.40	167.75	157.00	160.20	362,771
2022-06-30	155.85	163.00	153.05	163.00	248,240
2022-06-29	165.00	171.30	157.95	158.60	743,901
2022-06-28	140.55	169.35	138.70	169.00	1,351,139
2022-06-27	147.00	148.55	139.00	140.00	103,108
2022-06-24	148.30	148.30	145.00	147.00	156,428
2022-06-23	145.20	148.00	140.75	142.23	89,242
2022-06-22	140.00	148.95	138.00	147.05	176,268
2022-06-21	148.35	148.35	142.15	141.75	122,174
2022-06-20	138.00	151.95	138.00	151.95	151,684
2022-06-17	133.00	139.95	131.85	133.40	54,219
2022-06-16	140.00	142.05	133.70	133.70	213,014
2022-06-15	135.00	140.00	134.55	137.60	80,522
2022-06-14	138.00	138.00	132.00	135.00	117,615
2022-06-13	145.45	146.40	138.05	138.05	93,682
2022-06-10	150.00	150.50	145.00	145.50	127,620
2022-06-09	152.40	160.15	150.80	155.15	388,037
2022-06-08	151.50	153.10	151.50	152.70	12,776
2022-06-07	152.10	152.10	148.70	149.80	63,884
2022-06-06	150.00	154.55	150.00	154.30	88,355
2022-06-03	155.70	155.70	155.70	155.70	0
2022-06-02	155.70	155.70	155.70	155.70	0
2022-06-01	164.40	164.55	151.00	155.70	199,382
2022-05-31	152.00	156.15	150.75	152.18	92,241
2022-05-30	147.75	159.95	147.75	159.95	140,047
2022-05-27	146.65	150.00	146.65	148.00	42,820
2022-05-26	146.25	149.30	143.80	149.30	104,647
2022-05-25	143.95	150.00	143.95	150.00	171,725
2022-05-24	150.00	152.05	147.65	149.00	62,053
2022-05-23	160.00	160.00	152.40	154.10	134,419
2022-05-20	159.65	160.00	157.40	160.00	42,301
2022-05-19	155.00	158.25	151.00	152.75	130,039
2022-05-18	160.00	161.15	155.00	155.00	36,604
2022-05-17	160.00	163.95	157.00	160.48	47,668
2022-05-16	156.40	159.70	152.40	152.40	52,349
2022-05-13	151.20	159.55	151.20	157.70	120,151
2022-05-12	149.20	153.70	146.00	153.60	142,563
2022-05-11	151.00	155.00	150.00	155.00	100,248
2022-05-10	145.50	155.00	145.50	148.73	146,480
2022-05-09	149.70	149.95	143.25	145.25	112,348
2022-05-06	154.80	156.50	150.70	153.25	55,369
2022-05-05	155.70	164.20	153.05	154.55	141,478
2022-05-04	154.25	154.65	152.60	154.25	155,324
2022-05-03	155.00	160.75	153.00	160.65	115,251
2022-05-02	158.25	158.25	158.25	158.25	0
2022-04-29	147.10	161.80	147.10	158.25	212,828
2022-04-28	150.40	157.45	146.20	146.30	566,492
2022-04-27	165.00	170.95	160.00	160.30	336,425
2022-04-26	167.60	172.90	159.65	166.20	1,305,908
2022-04-25	191.40	195.00	189.00	195.00	136,308
2022-04-22	195.00	202.40	192.00	197.00	261,543
2022-04-21	201.70	202.80	198.80	199.90	79,411
2022-04-20	210.00	210.80	199.50	201.40	218,088
2022-04-19	215.00	215.90	209.00	209.10	242,718
2022-04-18	223.05	223.05	223.05	223.05	0
2022-04-15	223.05	223.05	223.05	223.05	0
2022-04-14	227.10	228.90	220.00	223.05	459,342
2022-04-13	222.00	233.00	221.60	233.00	159,599
2022-04-12	233.30	233.30	219.70	219.70	143,430
2022-04-11	225.00	230.40	223.00	228.65	176,828
2022-04-08	223.40	230.00	220.00	230.00	168,827
2022-04-07	228.00	230.00	219.40	220.10	165,383
2022-04-06	230.00	231.50	222.00	225.60	236,635
2022-04-05	244.30	244.30	227.70	230.50	125,222
2022-04-04	226.40	247.90	222.60	246.90	632,895
2022-04-01	216.50	229.40	216.40	221.75	333,043
2022-03-31	224.40	224.40	213.00	215.90	220,388
2022-03-30	230.00	233.80	222.20	223.30	139,225
2022-03-29	238.30	242.10	230.80	233.40	220,261
2022-03-28	236.00	245.50	230.10	236.50	328,242
2022-03-25	227.90	235.00	225.90	226.50	330,315
2022-03-24	221.70	227.50	220.10	220.10	186,248
2022-03-23	230.00	237.00	220.00	221.30	164,653
2022-03-22	236.80	247.40	229.00	234.00	566,284
2022-03-21	206.40	244.00	204.00	244.00	796,685
2022-03-18	201.50	211.90	201.50	208.00	431,644
2022-03-17	218.80	219.80	201.40	203.40	513,568
2022-03-16	227.20	238.70	215.40	220.00	1,393,037
2022-03-15	207.10	225.00	197.45	220.60	1,161,501
2022-03-14	183.15	214.70	182.30	212.80	1,527,342
2022-03-11	160.00	187.00	160.00	177.75	1,046,646
2022-03-10	158.35	165.05	157.45	157.60	260,509
2022-03-09	147.10	162.50	143.60	162.50	579,140
2022-03-08	136.20	148.95	135.30	140.30	530,839
2022-03-07	140.00	140.00	131.25	136.40	414,850
2022-03-04	150.00	154.60	140.00	142.00	965,540
2022-03-03	156.80	156.80	150.85	154.90	640,082
2022-03-02	158.40	163.00	155.15	156.00	372,467
2022-03-01	169.25	173.05	155.85	156.00	468,870
2022-02-28	170.05	171.70	166.50	169.10	115,086
2022-02-25	174.25	182.00	170.00	177.95	185,420
2022-02-24	170.00	174.50	162.00	172.45	656,487
2022-02-23	178.80	182.00	173.75	176.00	317,049
2022-02-22	177.00	185.00	174.00	180.30	392,749
2022-02-21	190.00	206.00	183.80	185.40	445,894
2022-02-18	194.95	203.80	179.50	198.65	962,652
2022-02-17	200.00	212.30	195.00	195.00	497,616
2022-02-16	224.00	235.20	194.95	195.60	1,441,526
2022-02-15	167.90	214.00	167.60	211.00	1,846,711
2022-02-14	171.80	172.80	165.55	169.55	272,058
2022-02-11	174.50	176.95	172.60	175.08	347,926
2022-02-10	170.00	182.00	169.95	175.80	588,709
2022-02-09	174.55	177.00	169.00	169.30	606,447
2022-02-08	177.85	182.75	171.00	172.90	350,860
2022-02-07	166.25	175.00	163.90	172.90	821,178
2022-02-04	160.75	180.00	160.75	166.45	916,411
2022-02-03	164.15	164.15	156.00	160.95	601,233
2022-02-02	169.55	172.95	163.45	165.00	320,158
2022-02-01	170.00	175.00	164.15	171.35	463,452
2022-01-31	175.00	178.00	158.45	164.05	793,072
2022-01-28	174.65	181.00	167.20	169.25	672,043
2022-01-27	181.35	186.95	173.45	178.00	499,331
2022-01-26	177.75	195.00	174.00	185.25	1,828,108
2022-01-25	230.00	230.00	180.15	183.80	2,456,447
2022-01-24	260.90	262.20	231.50	238.90	592,846
2022-01-21	264.20	285.80	260.00	271.10	493,763
2022-01-20	270.00	270.00	250.20	266.10	1,026,195
2022-01-19	278.80	289.00	271.00	271.00	318,126
2022-01-18	285.80	289.00	280.20	285.40	190,515
2022-01-17	290.40	291.60	277.80	290.00	485,224
2022-01-14	300.40	304.60	292.50	295.70	307,461
2022-01-13	305.40	311.80	301.50	307.70	188,320
2022-01-12	311.00	316.00	301.60	309.90	201,874
2022-01-11	313.10	322.20	308.90	311.00	281,848
2022-01-10	313.20	327.50	311.70	318.00	244,847
2022-01-07	319.10	324.50	316.80	316.90	274,256
2022-01-06	316.70	340.00	315.00	323.00	257,067
2022-01-05	333.00	333.20	315.20	322.00	1,212,500
2022-01-04	364.80	368.00	334.10	343.35	660,632
2022-01-03	369.45	369.45	369.45	369.45	0
2021-12-31	369.30	372.10	365.10	369.45	204,224
2021-12-30	366.40	381.20	364.00	376.80	197,521
2021-12-29	383.40	394.10	360.00	365.00	587,971
2021-12-28	364.00	364.00	364.00	364.00	0
2021-12-27	364.00	364.00	364.00	364.00	0
2021-12-24	356.10	377.80	356.10	364.00	212,206
2021-12-23	363.00	370.00	357.00	365.30	464,431
2021-12-22	360.00	367.50	353.70	366.00	579,087
2021-12-21	376.20	381.60	361.80	369.10	273,906
2021-12-20	368.90	384.00	360.00	381.00	562,559
2021-12-17	365.80	378.40	352.30	367.65	801,290
2021-12-16	385.10	398.70	368.20	373.70	726,866
2021-12-15	353.30	384.00	344.80	384.00	699,472
2021-12-14	359.00	377.80	345.00	360.00	1,052,153
2021-12-13	310.00	356.50	307.60	350.10	947,625
2021-12-10	331.00	334.20	315.00	323.60	475,647
2021-12-09	311.50	338.30	310.00	325.15	776,303
2021-12-08	300.80	327.40	300.80	317.80	1,044,380
2021-12-07	331.50	331.50	295.00	304.60	2,696,966
2021-12-06	358.50	359.60	331.40	337.60	770,227
2021-12-03	355.40	365.00	339.80	352.30	1,817,358
2021-12-02	368.50	388.00	350.00	364.60	1,437,788
2021-12-01	415.00	415.00	348.00	356.60	4,003,595
2021-11-30	430.50	443.10	397.60	414.40	1,686,737
2021-11-29	443.00	491.10	387.00	410.30	3,736,180
2021-11-26	365.50	436.00	360.10	434.90	3,450,148
2021-11-25	311.30	336.90	306.10	332.00	939,924
2021-11-24	291.00	320.00	289.70	314.90	724,288
2021-11-23	298.70	300.70	285.60	297.75	279,373
2021-11-22	300.00	315.00	290.00	298.00	913,815
2021-11-19	260.00	300.00	249.60	296.00	1,609,373
2021-11-18	276.10	317.20	255.60	260.10	2,481,346
2021-11-17	239.40	289.00	233.70	281.00	1,649,953
2021-11-16	227.20	242.40	224.00	239.70	478,516
2021-11-15	224.40	232.60	223.00	229.00	272,779
2021-11-12	225.50	228.20	220.00	220.00	143,485
2021-11-11	228.10	231.10	220.00	226.20	594,714
2021-11-10	239.30	243.50	226.00	227.80	546,849
2021-11-09	220.70	240.00	219.80	237.40	564,527
2021-11-08	231.80	233.20	220.40	224.70	667,394
2021-11-05	242.60	242.60	229.90	230.00	544,838
2021-11-04	236.60	245.30	236.20	238.00	303,917
2021-11-03	244.20	245.00	235.50	236.50	285,758
2021-11-02	253.90	255.00	236.40	239.00	657,510
2021-11-01	252.30	258.90	252.20	254.25	329,308
2021-10-29	254.00	258.70	252.20	258.00	230,855
2021-10-28	248.20	269.00	248.20	252.20	654,662
2021-10-27	252.10	253.20	247.80	248.20	389,244
2021-10-26	268.60	268.60	250.00	251.30	430,213
2021-10-25	285.60	290.50	260.80	262.00	903,670
2021-10-22	252.00	293.00	249.90	285.20	1,299,129
2021-10-21	249.70	255.60	247.50	252.70	377,351
2021-10-20	260.70	260.70	249.70	250.00	386,734
2021-10-19	262.00	262.00	254.70	257.00	151,342
2021-10-18	255.00	259.60	247.20	255.60	350,712
2021-10-15	252.90	258.10	245.90	252.70	498,504
2021-10-14	253.70	261.60	253.10	255.20	358,596
2021-10-13	259.00	260.20	251.30	255.70	459,520
2021-10-12	260.90	262.80	254.10	260.60	164,209
2021-10-11	264.10	265.00	255.00	259.90	239,325
2021-10-08	257.00	277.20	255.50	262.20	437,642
2021-10-07	250.00	257.50	250.00	257.70	372,020
2021-10-06	263.20	264.60	250.00	256.00	730,504
2021-10-05	271.20	274.80	263.20	265.20	400,671
2021-10-04	269.20	290.00	265.00	274.00	614,990
2021-10-01	276.00	276.00	267.40	267.40	439,688
2021-09-30	295.30	295.30	270.00	277.10	831,896
2021-09-29	298.00	301.00	285.00	286.60	492,673
2021-09-28	299.00	306.80	297.70	298.00	230,033
2021-09-27	305.80	310.00	297.30	299.00	547,976
2021-09-24	310.00	320.90	306.40	311.70	371,114
2021-09-23	320.50	320.50	305.60	306.00	356,927
2021-09-22	320.30	324.50	314.60	322.00	297,980
2021-09-21	298.70	327.00	295.50	323.00	864,030
2021-09-20	312.00	312.00	290.00	302.10	475,014
2021-09-17	321.30	322.40	307.00	309.50	637,863
2021-09-16	318.90	332.50	310.00	324.55	1,328,032
2021-09-15	341.50	352.10	340.70	342.50	215,304
2021-09-14	335.10	347.80	332.60	345.60	591,505
2021-09-13	351.00	356.50	335.60	343.40	771,475
2021-09-10	370.00	372.00	359.60	359.60	320,801
2021-09-09	365.10	367.80	362.70	367.80	159,870
2021-09-08	375.20	375.20	364.70	366.80	203,032
2021-09-07	370.20	381.90	366.80	375.00	294,919
2021-09-06	365.10	379.70	365.10	379.70	303,880
2021-09-03	390.30	390.30	370.00	372.00	228,074
2021-09-02	376.20	393.90	365.20	382.00	496,811
2021-09-01	384.00	385.00	371.80	378.00	262,165
2021-08-31	390.30	393.00	382.40	390.50	409,834
2021-08-30	387.50	387.50	387.50	387.50	0
2021-08-27	393.60	398.00	381.10	387.50	479,530
2021-08-26	406.00	408.00	395.00	395.00	363,057
2021-08-25	397.40	420.00	386.00	410.00	1,007,884
2021-08-24	412.10	420.50	389.80	399.70	1,521,244
2021-08-23	420.50	449.00	417.60	426.30	1,057,167
2021-08-20	397.70	432.90	388.00	418.50	1,856,945
2021-08-19	354.00	393.00	350.60	388.00	1,494,580
2021-08-18	324.00	363.40	324.00	363.40	2,472,923
2021-08-17	312.70	312.70	297.00	302.00	285,012
2021-08-16	293.30	320.00	287.00	305.00	488,850
2021-08-13	300.00	302.40	288.30	298.00	419,248
2021-08-12	294.70	295.80	289.10	291.00	267,206
2021-08-11	305.40	306.90	293.50	295.00	272,905
2021-08-10	309.90	309.90	295.20	304.50	361,405
2021-08-09	290.20	318.80	290.20	308.50	606,563
2021-08-06	306.00	308.70	288.30	299.50	987,448
2021-08-05	320.00	325.80	302.00	306.00	765,106
2021-08-04	324.00	326.90	321.10	326.90	194,157
2021-08-03	331.30	331.40	320.50	322.00	231,562
2021-08-02	324.40	330.70	323.70	328.40	151,656
2021-07-30	325.30	329.90	321.30	325.50	257,850
2021-07-29	329.40	332.00	322.30	323.00	424,637
2021-07-28	335.00	335.20	330.80	330.80	183,002
2021-07-27	335.00	339.90	329.50	335.00	210,718
2021-07-26	330.60	340.50	330.40	330.70	232,309
2021-07-23	341.90	343.50	333.30	339.70	390,317
2021-07-22	338.00	343.10	333.70	342.80	398,880
2021-07-21	352.00	352.10	340.50	346.90	124,064
2021-07-20	352.20	364.10	340.00	343.10	509,319
2021-07-19	343.40	365.00	335.50	355.60	657,155
2021-07-16	330.00	347.90	326.00	344.40	261,757
2021-07-15	330.00	333.60	325.00	325.00	318,963
2021-07-14	348.50	348.50	333.00	341.50	242,300
2021-07-13	348.70	348.70	338.50	340.00	268,619
2021-07-12	354.20	365.00	345.30	352.70	386,646
2021-07-09	354.90	354.90	342.00	349.30	204,669
2021-07-08	358.60	360.00	343.00	360.00	459,629
2021-07-07	330.50	364.80	329.70	364.80	748,897
2021-07-06	335.50	335.50	324.00	324.70	303,746
2021-07-05	328.30	338.90	323.10	332.70	362,630
2021-07-02	327.00	330.60	321.70	324.70	302,184
2021-07-01	320.40	330.00	318.30	326.60	547,187
2021-06-30	337.10	342.00	325.00	325.40	602,706
2021-06-29	353.30	361.70	334.20	339.00	1,031,213
2021-06-28	344.60	351.90	342.00	346.10	481,600
2021-06-25	336.90	351.90	329.10	344.00	699,560
2021-06-24	349.20	349.20	332.60	335.00	507,835
2021-06-23	339.20	350.00	319.80	339.00	1,532,829
2021-06-22	370.70	414.00	336.20	338.50	2,470,649
2021-06-21	393.50	404.50	351.90	357.50	1,627,849
2021-06-18	324.60	392.90	324.60	390.80	2,134,720
2021-06-17	324.30	333.70	317.00	325.60	721,839
2021-06-16	345.40	345.40	327.70	332.70	439,232
2021-06-15	346.90	348.30	340.70	341.80	450,477
2021-06-14	350.40	351.20	338.80	351.20	299,774
2021-06-11	336.50	358.00	336.50	347.60	785,424
2021-06-10	335.50	338.40	330.00	338.40	303,212
2021-06-09	342.00	342.00	331.70	337.10	364,321
2021-06-08	343.30	347.00	340.00	345.10	177,981
2021-06-07	345.00	353.90	342.90	353.90	165,880
2021-06-04	345.40	356.80	345.40	350.00	190,243
2021-06-03	361.60	370.00	344.20	349.20	475,937
2021-06-02	355.90	355.90	344.80	345.40	351,751
2021-06-01	364.00	364.00	350.00	352.00	358,528
2021-05-28	340.00	369.20	337.70	367.80	765,253
2021-05-27	351.40	355.20	344.90	355.20	510,907
2021-05-26	357.30	361.00	350.00	351.00	473,086
2021-05-25	358.10	363.80	340.40	363.80	563,088
2021-05-24	364.00	365.80	338.80	358.10	818,956
2021-05-21	368.20	381.20	354.80	357.00	2,221,613
2021-05-20	421.80	421.80	406.60	419.60	219,871
2021-05-19	405.70	424.50	405.20	412.70	305,659
2021-05-18	426.50	427.00	412.00	418.20	324,030
2021-05-17	441.10	462.10	422.80	430.20	1,028,032
2021-05-14	402.00	408.20	389.10	405.00	478,102
2021-05-13	388.50	405.80	366.40	402.50	1,051,710
2021-05-12	408.40	408.40	388.20	388.20	416,628
2021-05-11	414.20	414.20	397.10	404.40	460,560
2021-05-10	426.20	426.20	413.40	417.00	517,920
2021-05-07	421.30	430.40	415.90	419.20	412,105
2021-05-06	422.20	435.20	410.60	412.60	666,626
2021-05-05	424.20	436.00	409.20	415.20	905,245
2021-05-04	460.00	460.00	427.50	428.00	905,528
2021-04-30	460.00	463.00	448.40	457.40	1,095,076
2021-04-29	490.00	501.60	461.70	463.80	909,408
2021-04-28	495.10	527.00	461.80	480.00	2,505,541
2021-04-27	517.00	585.00	491.90	500.80	3,768,607
2021-04-26	445.10	530.00	445.00	512.20	3,253,084
2021-04-23	387.50	449.00	380.10	443.10	3,549,972
2021-04-22	380.00	387.90	367.10	370.50	1,135,745
2021-04-21	373.00	406.80	361.40	393.90	1,160,201
2021-04-20	394.10	394.90	361.00	373.20	1,793,709
2021-04-19	410.00	410.70	393.70	397.20	725,184
2021-04-16	408.50	415.00	397.20	401.50	1,021,740
2021-04-15	425.00	425.00	400.00	410.00	1,274,182
2021-04-14	442.60	455.00	419.00	424.90	1,366,891
2021-04-13	407.50	445.40	391.00	440.00	2,195,727
2021-04-12	432.10	452.40	392.00	406.90	4,778,686
2021-04-09	696.60	699.60	418.50	421.40	8,485,640
2021-04-08	695.20	700.20	681.20	695.00	522,531
2021-04-07	689.20	692.40	680.00	680.00	328,330
2021-04-06	698.20	699.60	680.00	686.60	402,441
2021-04-01	717.00	717.00	685.00	685.00	476,775
2021-03-31	689.00	727.00	688.00	727.00	381,011
2021-03-30	705.00	705.00	685.00	685.00	232,674
2021-03-29	711.00	711.00	682.00	682.00	350,189
2021-03-26	687.00	723.00	687.00	710.00	362,497
2021-03-25	716.00	720.00	682.00	682.00	418,991
2021-03-24	737.00	766.00	713.00	713.00	521,203
2021-03-23	717.00	732.00	713.00	726.00	216,885
2021-03-22	770.00	770.00	718.00	722.00	520,039
2021-03-19	741.00	787.00	741.00	755.00	861,763
2021-03-18	722.00	758.00	711.00	750.00	603,663
2021-03-17	694.00	718.00	693.00	710.00	547,753
2021-03-16	708.00	708.00	688.00	695.00	331,107
2021-03-15	671.00	710.00	650.00	703.00	948,851
2021-03-12	690.00	698.00	665.00	672.00	584,930
2021-03-11	730.00	735.00	684.00	693.00	735,547
2021-03-10	702.00	730.00	696.00	730.00	474,254
2021-03-09	680.00	702.00	656.00	702.00	408,391
2021-03-08	689.00	700.00	670.00	678.00	444,774
2021-03-05	700.00	706.00	681.00	681.00	266,477
2021-03-04	707.00	707.00	686.00	701.00	435,754
2021-03-03	730.00	740.00	709.00	711.00	332,865
2021-03-02	698.00	747.00	693.00	722.00	531,915
2021-03-01	701.00	710.00	691.00	706.00	427,089
2021-02-26	742.00	742.00	696.00	696.00	791,979
2021-02-25	695.00	742.00	684.00	742.00	788,595
2021-02-24	681.00	734.00	681.00	682.00	869,755
2021-02-23	702.00	702.00	630.00	684.00	1,930,072
2021-02-22	738.00	738.00	704.00	717.00	918,715
2021-02-19	782.00	788.00	742.00	742.00	612,292
2021-02-18	732.00	800.00	707.00	779.00	1,447,629
2021-02-17	771.00	786.00	739.00	747.00	769,025
2021-02-16	795.00	795.00	767.00	775.00	697,105
2021-02-15	789.00	817.00	773.00	785.00	433,816
2021-02-12	783.00	787.00	760.00	785.00	544,934
2021-02-11	807.00	807.00	775.00	779.00	675,364
2021-02-10	752.00	849.00	735.00	819.00	2,095,901
2021-02-09	785.00	788.00	759.00	759.00	837,531
2021-02-08	822.00	822.00	754.00	800.00	1,077,832
2021-02-05	822.00	857.00	805.00	805.00	621,842
2021-02-04	842.00	863.00	801.00	827.00	713,822
2021-02-03	877.00	879.00	820.00	821.00	863,387
2021-02-02	895.00	916.00	858.00	865.00	1,013,816
2021-02-01	898.00	928.00	785.00	825.00	1,896,636
2021-01-29	978.00	1,018.00	880.00	885.00	2,882,030
2021-01-28	1,082.00	1,082.00	1,012.00	1,070.00	776,492
2021-01-27	1,176.00	1,192.00	1,052.00	1,088.00	789,184
2021-01-26	1,182.00	1,192.00	1,120.00	1,158.00	619,989
2021-01-25	1,130.00	1,206.00	1,130.00	1,190.00	643,245
2021-01-22	1,090.00	1,154.00	1,070.00	1,126.00	553,580
2021-01-21	1,144.00	1,144.00	1,084.00	1,096.00	422,156
2021-01-20	1,074.00	1,142.00	1,060.00	1,116.00	659,779
2021-01-19	1,094.00	1,094.00	1,036.00	1,088.00	476,939
2021-01-18	1,072.00	1,114.00	1,060.00	1,084.00	838,080
2021-01-15	1,040.00	1,090.00	1,022.00	1,046.00	1,158,659
2021-01-14	955.00	1,020.00	937.00	995.00	867,095
2021-01-13	890.00	958.00	890.00	955.00	1,041,067
2021-01-12	850.00	892.00	844.00	887.00	592,937
2021-01-11	851.00	860.00	825.00	845.00	405,887
2021-01-08	850.00	850.00	826.00	833.00	472,726
2021-01-07	865.00	865.00	834.00	839.00	522,215
2021-01-06	891.00	895.00	860.00	872.00	402,504
2021-01-05	865.00	901.00	846.00	898.00	692,692
2021-01-04	897.00	908.00	842.00	852.00	481,624
2020-12-31	815.00	889.00	815.00	861.00	267,595
2020-12-30	845.00	852.00	804.00	852.00	434,272
2020-12-29	825.00	844.00	796.00	829.00	706,034
2020-12-24	870.00	870.00	835.00	850.00	270,621
2020-12-23	869.00	873.00	838.00	862.00	412,700
2020-12-22	906.00	913.00	869.00	873.50	454,075
2020-12-21	867.00	925.00	867.00	909.00	1,027,462
2020-12-18	851.00	859.00	820.00	826.00	479,101
2020-12-17	810.00	869.00	802.00	866.00	387,218
2020-12-16	826.00	829.00	799.00	816.00	364,806
2020-12-15	871.00	875.00	821.00	822.00	300,790
2020-12-14	883.00	903.00	856.00	867.00	359,227
2020-12-11	859.00	893.00	851.00	870.00	479,370
2020-12-10	825.00	867.00	820.00	841.00	459,428
2020-12-09	903.00	925.00	823.00	823.00	907,448
2020-12-08	817.00	925.00	801.00	891.00	1,311,077
2020-12-07	764.00	822.00	759.00	800.00	777,344
2020-12-04	765.00	775.00	745.00	745.00	354,713
2020-12-03	763.00	782.00	756.00	781.00	380,779
2020-12-02	730.00	784.00	721.00	770.50	845,257
2020-12-01	756.00	789.00	756.00	775.00	465,959
2020-11-30	790.00	795.00	729.00	751.00	1,124,357
2020-11-27	744.00	802.00	740.00	802.00	510,579
2020-11-26	754.00	774.00	731.00	752.00	356,029
2020-11-25	701.00	770.00	654.00	760.00	1,808,281
2020-11-24	799.00	799.00	694.00	717.00	1,778,094
2020-11-23	810.00	812.00	769.00	769.00	887,088
2020-11-20	791.00	812.00	768.00	807.00	822,572
2020-11-19	775.00	809.00	768.00	788.00	667,661
2020-11-18	806.00	825.00	769.00	780.00	731,606
2020-11-17	810.00	819.00	745.00	794.00	953,802
2020-11-16	900.00	920.00	726.00	792.50	2,768,155
2020-11-13	897.00	928.00	869.00	897.00	1,094,015
2020-11-12	850.00	901.00	830.00	880.00	1,756,670
2020-11-11	725.00	846.00	687.00	790.00	2,500,117
2020-11-10	725.00	770.00	614.00	711.00	2,990,992
2020-11-09	1,054.00	1,120.00	550.00	702.00	5,877,621
2020-11-06	1,016.00	1,080.00	990.00	1,050.00	1,008,960
2020-11-05	1,026.00	1,044.00	990.00	1,016.00	482,932
2020-11-04	967.00	1,012.00	937.00	1,012.00	744,019
2020-11-03	1,020.00	1,030.00	967.00	970.00	729,531
2020-11-02	1,050.00	1,060.00	990.00	1,006.00	774,236
2020-10-30	1,050.00	1,126.00	960.00	1,000.00	2,003,449
2020-10-29	811.00	1,060.00	770.00	1,010.00	3,066,610
2020-10-28	960.00	840.00	840.00	840.00	2,582,976
2020-10-27	945.00	1,090.00	984.00	984.00	2,862,477
2020-10-26	1,205.00	1,225.00	1,100.00	1,100.00	3,201,374
2020-10-23	1,120.00	1,210.00	1,150.00	1,194.00	1,733,931
2020-10-22	1,034.00	1,136.00	985.00	1,136.00	2,343,485
2020-10-21	962.50	995.00	935.00	984.00	1,191,072
2020-10-20	910.00	972.50	895.00	955.00	1,426,221
2020-10-16	842.50	942.50	830.00	929.00	2,147,616
2020-10-15	835.00	875.00	825.00	840.00	1,451,589
2020-10-14	800.00	830.00	767.50	830.00	1,571,001
2020-10-13	800.00	840.00	755.00	780.00	3,058,392
2020-10-12	930.00	965.00	844.00	844.00	5,052,621
2020-10-09	800.00	880.00	772.50	880.00	2,932,129
2020-10-08	690.00	780.00	685.00	762.00	2,339,142
2020-10-07	640.00	682.50	630.00	678.00	1,132,846
2020-10-06	640.00	660.00	627.50	650.00	1,309,054
2020-10-05	580.00	652.00	567.50	652.00	3,061,870
2020-10-02	550.00	580.00	542.00	580.00	1,070,439
2020-10-01	545.00	545.00	525.00	530.00	595,825
2020-09-30	532.00	555.00	495.00	549.00	1,744,606
2020-09-29	510.00	585.00	524.00	524.00	6,138,541
2020-09-28	435.00	467.50	445.00	467.50	1,049,165
2020-09-25	410.00	429.00	417.50	429.00	711,715
2020-09-24	417.50	430.00	405.00	410.00	621,136
2020-09-23	405.00	425.00	397.50	415.00	1,132,551
2020-09-22	402.50	410.00	396.00	396.00	856,117
2020-09-21	405.00	423.00	410.00	410.00	1,336,286
2020-09-18	385.00	400.00	386.00	400.00	911,201
2020-09-17	370.00	397.50	380.00	380.00	2,264,682
2020-09-16	340.00	377.50	340.00	370.00	1,117,301
2020-09-15	335.00	335.00	335.00	335.00	494,418
2020-09-14	332.50	337.50	332.00	335.00	678,737
2020-09-11	325.00	335.00	322.50	332.50	425,641
2020-09-10	312.50	326.00	315.00	312.50	416,580
2020-09-09	305.00	315.00	305.00	312.50	467,076
2020-09-08	297.50	307.50	295.00	305.00	284,017
2020-09-07	297.50	302.50	295.00	297.50	205,942
2020-09-04	315.00	317.50	297.50	300.00	321,981
2020-09-03	315.00	315.00	300.00	300.00	221,858
2020-09-02	317.50	310.50	310.50	315.00	319,541
2020-09-01	307.50	322.50	315.00	320.00	528,396
2020-08-28	297.50	307.50	297.50	302.50	260,599
2020-08-27	302.50	310.00	295.00	297.50	753,310
2020-08-26	292.50	292.50	275.00	285.00	441,536
2020-08-25	302.50	302.50	292.50	292.50	276,104
2020-08-24	300.00	305.00	290.00	302.50	458,321
2020-08-21	302.50	310.00	295.00	295.00	522,668
2020-08-20	315.00	315.00	300.00	302.50	292,098
2020-08-19	300.00	301.00	301.00	315.00	460,192
2020-08-18	295.00	302.50	295.00	300.00	239,780
2020-08-17	302.50	302.50	295.00	302.50	250,546
2020-08-14	307.50	307.50	300.00	302.50	222,222
2020-08-13	300.00	315.00	295.00	307.50	221,788
2020-08-12	305.00	302.50	295.00	300.00	420,990
2020-08-11	315.00	315.00	302.50	305.00	467,795
2020-08-10	325.00	325.00	315.00	315.00	299,255
2020-08-07	320.00	330.00	320.00	325.00	498,802
2020-08-06	322.50	320.00	320.00	320.00	1,139,617
2020-08-05	285.00	322.50	285.00	322.50	725,484
2020-08-04	287.50	295.00	282.50	285.00	484,303
2020-08-03	305.00	307.50	287.50	287.50	763,715
2020-07-31	300.00	310.00	300.00	305.00	402,710
2020-07-30	312.50	320.00	300.00	310.00	471,239
2020-07-29	292.50	312.00	312.00	310.00	927,427
2020-07-28	290.00	302.50	285.00	292.50	563,926
2020-07-27	285.00	300.00	290.00	290.00	1,295,456
2020-07-24	270.00	277.50	265.00	277.50	218,385
2020-07-23	295.00	280.00	270.00	270.00	609,620
2020-07-22	275.00	305.00	267.50	292.50	1,622,729
2020-07-21	262.50	282.50	250.00	275.00	977,313
2020-07-20	275.00	277.50	262.50	270.00	481,589
2020-07-17	260.00	277.50	260.00	270.00	425,437
2020-07-16	262.50	265.00	252.50	260.00	412,661
2020-07-15	257.50	265.00	255.00	262.50	333,736
2020-07-14	270.00	270.00	252.50	257.50	601,280
2020-07-13	305.00	310.00	262.50	270.00	2,075,187
2020-07-10	262.50	277.50	260.00	267.50	366,479
2020-07-09	277.50	278.00	277.00	262.50	570,910
2020-07-08	290.00	290.00	275.00	277.50	279,154
2020-07-07	287.50	278.00	278.00	290.00	368,831
2020-07-06	292.50	295.00	282.50	290.00	902,601
2020-07-03	262.50	287.50	255.00	287.50	976,228
2020-07-02	260.00	265.00	255.00	262.50	307,680
2020-07-01	260.00	265.00	250.00	257.50	622,496
2020-06-30	272.50	276.00	252.50	270.00	497,169
2020-06-29	247.50	277.50	247.50	245.00	1,042,485
2020-06-26	257.50	255.00	240.00	257.50	377,105
2020-06-25	232.50	265.00	230.00	232.50	735,218
2020-06-24	225.00	232.50	230.00	225.00	428,385
2020-06-23	242.50	241.00	239.00	225.00	424,291
2020-06-22	245.00	255.00	240.00	240.00	336,387
2020-06-19	245.00	245.00	235.00	242.50	362,904
2020-06-18	265.00	272.50	242.50	245.00	986,956
2020-06-17	242.50	245.00	240.00	237.50	614,473
2020-06-16	215.00	245.00	215.00	237.50	834,259
2020-06-15	232.50	215.00	210.00	215.00	875,667
2020-06-12	242.50	238.00	230.00	225.00	789,992
2020-06-11	247.50	255.00	240.00	245.00	809,680
2020-06-10	242.50	241.00	241.00	247.50	758,537
2020-06-09	235.00	248.00	237.50	242.50	634,021
2020-06-08	250.00	245.00	232.50	247.50	970,253
2020-06-05	245.00	280.00	255.00	247.50	1,371,843
2020-06-04	267.50	261.00	235.00	247.50	2,479,375
2020-06-03	302.50	281.00	272.50	275.00	1,803,567
2020-06-02	357.50	306.00	306.00	307.50	1,803,408
2020-06-01	320.00	352.50	332.50	350.00	1,019,419
2020-05-29	305.00	325.00	309.00	305.00	662,338
2020-05-28	305.00	315.00	300.00	305.00	733,511
2020-05-27	325.00	325.00	305.00	322.50	791,377
2020-05-26	305.00	325.00	292.50	322.50	825,523
2020-05-22	335.00	335.00	312.50	332.50	594,106
2020-05-21	335.00	335.00	315.00	332.50	704,373
2020-05-20	347.50	347.50	322.50	332.50	849,958
2020-05-19	355.00	370.00	345.00	345.00	663,672
2020-05-18	305.00	382.50	305.00	305.00	1,976,501
2020-05-15	335.00	320.00	302.00	305.00	2,348,469
2020-05-14	404.00	404.00	327.50	340.00	1,556,640
2020-05-13	370.00	398.00	392.00	392.50	1,322,302
2020-05-12	397.50	392.50	365.00	372.50	861,075
2020-05-11	407.50	402.50	385.00	397.50	729,123
2020-05-07	427.50	427.50	412.50	417.50	480,058
2020-05-06	422.50	425.00	417.50	427.50	952,886
2020-05-05	400.00	417.50	395.00	417.50	763,806
2020-05-04	410.00	417.50	390.00	400.00	771,671
2020-05-01	402.50	410.00	390.00	397.50	1,186,596
2020-04-30	427.50	420.00	397.50	427.50	1,205,874
2020-04-29	440.00	462.50	427.50	427.50	3,239,264
2020-04-28	422.50	427.50	408.00	417.50	1,310,885
2020-04-27	427.50	425.00	415.00	417.50	2,366,599
2020-04-24	367.50	370.00	370.00	375.00	1,028,566
2020-04-23	385.00	386.00	369.00	370.00	1,358,195
2020-04-22	315.00	395.00	340.00	337.50	4,662,724
2020-04-21	385.00	362.00	347.00	337.50	2,203,922
2020-04-20	412.50	412.50	387.50	397.50	1,761,253
2020-04-17	442.50	420.00	400.00	417.50	2,208,113
2020-04-16	500.00	440.00	415.00	442.50	3,817,676
2020-04-15	490.50	490.50	352.50	435.00	5,693,901
2020-04-14	437.50	500.00	482.50	377.50	4,001,002
2020-04-09	262.50	517.50	300.00	377.50	10,605,128
2020-04-08	252.50	272.50	242.50	260.00	3,465,947
2020-04-07	221.00	217.50	210.00	220.50	1,245,766
2020-04-06	199.40	227.50	199.40	193.50	3,502,690
2020-04-03	170.00	191.00	165.00	168.50	636,628
2020-04-03	170.00	197.50	165.00	193.50	1,964,576
2020-04-02	185.00	168.50	168.50	168.50	1,967,610
2020-04-02	185.00	176.00	167.50	185.00	1,567,769
2020-04-01	192.50	185.00	185.00	185.00	1,538,278
2020-04-01	192.50	188.00	182.50	196.50	1,369,178
2020-03-31	207.00	195.50	184.50	203.00	2,398,688
2020-03-30	180.00	208.00	180.00	170.50	4,682,023
2020-03-27	162.50	168.50	162.50	160.00	1,389,451
2020-03-26	170.50	163.50	159.00	169.00	949,666
2020-03-25	187.50	170.00	167.50	157.50	1,935,725
2020-03-24	165.00	160.00	151.20	162.50	1,883,498
2020-03-23	182.50	205.00	152.50	122.50	5,547,095
2020-03-20	116.00	116.00	107.50	114.50	976,216
2020-03-19	117.00	119.50	110.50	117.00	967,546
2020-03-18	123.50	123.50	115.50	122.00	855,390
2020-03-17	138.50	140.50	117.00	133.00	2,062,321
2020-03-16	126.50	136.50	120.00	112.50	2,091,286
2020-03-13	114.50	117.00	107.50	114.50	1,726,325
2020-03-12	122.50	134.50	104.50	107.50	3,200,889
2020-03-11	109.50	109.50	98.50	110.00	1,562,075
2020-03-10	112.00	112.50	99.50	112.00	1,925,572
2020-03-09	122.00	128.00	102.50	112.00	2,939,104
2020-03-06	111.50	132.50	111.50	121.00	4,250,191
2020-03-05	91.40	116.50	82.50	91.50	3,594,462
2020-03-04	116.00	106.00	93.50	116.00	2,150,938
2020-03-03	135.00	135.00	111.00	136.50	3,152,197
2020-03-02	150.00	142.50	132.50	147.50	3,442,454
2020-02-28	160.00	157.50	123.00	115.00	5,514,308
2020-02-27	126.00	117.50	97.50	124.50	3,629,127
2020-02-26	135.00	143.00	116.50	137.50	3,061,774
2020-02-25	140.00	147.50	134.00	134.00	4,703,359
2020-02-24	155.00	153.50	120.00	106.50	9,047,585
2020-02-21	66.00	105.00	85.50	106.50	9,909,710
2020-02-20	127.50	105.00	62.50	65.00	7,894,472
2020-02-19	162.50	162.50	95.50	123.00	8,095,766
2020-02-18	187.50	187.00	153.00	154.00	8,276,713
2020-02-17	111.00	218.50	111.00	166.00	13,680,371
2020-02-14	78.90	104.50	78.90	100.00	8,251,402
2020-02-13	66.50	80.50	69.00	77.50	3,361,609
2020-02-12	70.00	68.50	57.50	64.00	2,981,051
2020-02-11	80.00	83.00	64.50	71.00	4,027,937
2020-02-10	52.00	82.50	73.00	79.00	10,140,748
2020-02-07	54.50	52.00	40.45	51.00	4,371,632
2020-02-06	37.00	43.50	39.50	40.50	2,366,301
2020-02-05	45.00	42.25	36.50	37.00	3,339,313
2020-02-04	48.50	48.50	38.00	43.50	2,541,797
2020-02-03	43.50	50.00	44.50	48.50	7,314,535
2020-01-31	22.50	51.50	22.50	20.00	12,846,607
2020-01-30	15.00	20.00	15.00	20.00	300,632
2020-01-29	16.00	16.00	14.50	15.00	61,194
2020-01-28	17.50	18.50	16.00	16.00	238,562
2020-01-27	16.00	17.50	16.00	17.00	165,021
2020-01-24	16.00	16.00	16.00	16.00	0
2020-01-23	15.50	16.00	15.50	16.00	0
2020-01-22	15.50	15.50	15.50	15.50	0
2020-01-21	15.50	15.50	15.50	15.50	0
2020-01-20	15.50	15.50	15.50	15.50	0
2020-01-17	15.00	15.50	15.00	15.50	10,309
2020-01-16	14.00	14.00	13.00	14.00	0
2020-01-15	14.00	14.00	14.00	14.00	0
2020-01-14	14.00	14.00	14.00	14.00	5,000
2020-01-13	14.00	14.00	14.00	14.00	0
2020-01-10	14.00	14.00	14.00	14.00	0
2020-01-09	14.00	14.00	14.00	14.00	0
2020-01-08	14.00	14.00	14.00	14.00	0
2020-01-07	14.50	14.50	14.00	14.00	0
2020-01-06	14.50	14.50	14.50	14.50	0
2020-01-03	14.00	14.50	14.00	14.50	8,028
2020-01-02	13.50	14.00	13.50	14.00	50,969
2019-12-31	12.50	13.00	12.50	13.00	0
2019-12-30	12.00	12.50	12.00	12.50	0
2019-12-27	12.00	12.00	12.00	12.00	0
2019-12-24	12.00	12.00	12.00	12.00	0
2019-12-23	12.00	12.00	12.00	12.00	0
2019-12-20	12.00	12.00	12.00	12.00	0
2019-12-19	12.00	12.00	12.00	12.00	0
2019-12-18	12.50	12.50	12.00	12.00	0
2019-12-17	12.50	12.50	12.50	12.50	14,214
2019-12-16	12.50	12.50	12.50	12.50	0
2019-12-13	12.50	12.50	12.50	12.50	0
2019-12-12	12.50	12.50	12.50	12.50	0
2019-12-11	12.50	12.50	12.50	12.50	0
2019-12-10	12.50	12.50	12.50	12.50	0
2019-12-09	12.25	12.50	12.25	12.50	0
2019-12-06	11.00	11.50	11.00	11.00	0
2019-12-05	11.00	11.00	11.00	11.00	0
2019-12-04	11.00	11.00	11.00	11.00	12,199
2019-12-03	10.50	12.75	10.00	11.00	727,243
2019-12-02	10.50	10.50	10.50	10.50	0
2019-11-29	10.50	10.50	10.50	10.50	0
2019-11-28	10.50	10.50	10.50	10.50	0
2019-11-27	10.50	10.50	10.50	10.50	0
2019-11-26	10.50	10.50	10.50	10.50	0
2019-11-25	10.50	10.50	10.50	10.50	0
2019-11-22	10.50	10.50	10.50	10.50	0
2019-11-21	10.50	10.50	10.50	10.50	0
2019-11-20	10.25	10.50	10.25	10.50	0
2019-11-19	9.00	10.25	8.50	10.25	600,272
2019-11-18	8.00	10.00	8.00	9.00	5,000
2019-11-15	8.00	8.00	8.00	8.00	0
2019-11-14	8.50	8.50	7.00	8.00	0
2019-11-13	8.00	8.00	8.00	8.00	0
2019-11-12	8.00	8.00	8.00	8.00	0
2019-11-11	8.00	8.00	8.00	8.00	0
2019-11-08	8.00	8.00	8.00	8.00	0
2019-11-07	8.00	8.00	8.00	8.00	0
2019-11-06	7.50	8.00	7.50	8.00	0
2019-11-05	6.75	6.75	6.75	6.75	0
2019-11-04	6.75	6.75	6.75	6.75	0
2019-11-01	6.75	6.75	6.75	6.75	0
2019-10-31	6.75	6.75	6.75	6.75	0
2019-10-30	6.75	6.75	6.75	6.75	0
2019-10-29	6.50	6.75	6.50	6.50	0
2019-10-28	6.50	6.50	6.50	6.50	0
2019-10-25	6.50	6.50	6.50	6.50	0
2019-10-24	6.50	6.50	6.50	6.50	0
2019-10-23	6.50	6.50	6.50	6.50	0
2019-10-22	6.50	6.50	6.50	6.50	0
2019-10-21	6.50	6.50	6.50	6.50	0
2019-10-18	6.50	6.50	6.50	6.50	0
2019-10-17	6.75	6.75	6.50	6.50	0
2019-10-16	6.75	6.75	6.00	6.75	0
2019-10-15	6.75	6.75	6.75	6.75	0
2019-10-14	7.00	7.00	6.75	6.75	4,500
2019-10-11	7.00	7.00	6.00	7.00	0
2019-10-10	7.00	7.00	7.00	7.00	0
2019-10-09	7.00	7.00	7.00	7.00	0
2019-10-08	7.00	7.00	7.00	7.00	0
2019-10-07	6.50	7.00	6.50	7.00	0
2019-10-04	6.50	6.50	6.50	6.50	0
2019-10-03	6.75	6.75	6.50	6.50	0
2019-10-02	6.75	6.75	6.75	6.75	0
2019-10-01	6.75	6.75	6.75	6.75	0
2019-09-30	6.75	6.75	6.75	6.75	0
2019-09-27	6.75	6.75	6.75	6.75	0
2019-09-26	7.00	7.00	6.75	6.75	0
2019-09-25	7.00	7.00	6.00	7.00	0
2019-09-24	7.00	7.00	7.00	7.00	0
2019-09-23	7.00	7.00	7.00	7.00	0
2019-09-20	7.00	7.00	7.00	7.00	0
2019-09-19	7.00	7.00	7.00	7.00	0
2019-09-18	7.00	7.00	7.00	7.00	0
2019-09-17	7.00	7.00	7.00	7.00	0
2019-09-16	7.50	7.50	7.00	7.00	0
2019-09-13	7.50	7.50	7.50	7.50	0
2019-09-12	7.50	7.50	7.50	7.50	0
2019-09-11	7.50	7.50	7.50	7.50	0
2019-09-10	7.50	7.50	7.50	7.50	0
2019-09-09	7.50	7.50	7.50	7.50	0
2019-09-06	7.50	7.50	7.50	7.50	0
2019-09-05	7.50	7.50	7.50	7.50	5,000
2019-09-04	7.50	7.50	7.50	7.50	0
2019-09-03	7.50	7.50	7.50	7.50	0
2019-09-02	7.50	7.50	7.50	7.50	0
2019-08-30	7.50	7.50	7.50	7.50	0
2019-08-29	7.50	7.50	7.50	7.50	0
2019-08-28	7.50	7.50	7.50	7.50	0
2019-08-27	7.50	7.50	7.50	7.50	0
2019-08-23	7.50	7.50	6.50	7.50	0
2019-08-22	7.50	7.50	7.50	7.50	0
2019-08-21	7.50	7.50	7.50	7.50	0
2019-08-20	7.50	7.50	7.50	7.50	0
2019-08-19	7.50	7.50	7.50	7.50	0
2019-08-16	7.50	7.50	7.50	7.50	0
2019-08-15	7.50	7.50	7.50	7.50	0
2019-08-14	7.50	7.50	7.50	7.50	0
2019-08-13	7.50	7.50	7.50	7.50	0
2019-08-12	7.50	7.50	7.50	7.50	0
2019-08-09	7.50	7.50	7.50	7.50	0
2019-08-08	7.50	7.50	7.50	7.50	0
2019-08-07	7.50	7.50	7.50	7.50	0
2019-08-06	7.50	7.50	7.50	7.50	0
2019-08-05	7.50	7.50	7.50	7.50	0
2019-08-02	8.00	8.00	7.50	7.50	0
2019-08-01	8.75	8.75	8.00	8.00	0
2019-07-31	8.00	9.00	8.00	8.75	0
2019-07-30	8.00	8.00	8.00	8.00	0
2019-07-29	8.00	8.00	8.00	8.00	0
2019-07-26	8.00	8.00	8.00	8.00	0
2019-07-25	8.00	8.00	8.00	8.00	0
2019-07-24	8.00	8.00	8.00	8.00	0
2019-07-23	8.00	8.00	8.00	8.00	0
2019-07-22	8.00	8.00	8.00	8.00	0
2019-07-19	8.00	8.00	8.00	8.00	0
2019-07-18	8.00	8.00	8.00	8.00	0
2019-07-17	8.00	8.00	8.00	8.00	0
2019-07-16	8.00	8.00	8.00	8.00	215,909
2019-07-15	8.00	8.00	8.00	8.00	0
2019-07-12	8.00	8.00	8.00	8.00	0
2019-07-11	8.00	8.00	8.00	8.00	169
2019-07-10	8.00	8.00	8.00	8.00	0
2019-07-09	8.00	8.00	8.00	8.00	0
2019-07-08	7.50	8.00	7.50	8.00	7,000
2019-07-05	8.00	8.00	7.50	7.50	0
2019-07-04	9.00	9.00	8.00	8.00	0
2019-07-03	9.00	9.00	9.00	9.00	0
2019-07-02	9.00	9.00	9.00	9.00	0
2019-07-01	9.00	9.00	9.00	9.00	0
2019-06-28	9.00	9.00	9.00	9.00	0
2019-06-27	9.00	9.00	9.00	9.00	0
2019-06-26	10.00	10.00	9.00	9.00	0
2019-06-25	10.00	10.00	10.00	10.00	0
2019-06-24	10.25	10.75	10.00	10.00	5,000
2019-06-21	11.75	11.75	10.25	11.75	10,000
2019-06-20	11.75	11.75	11.75	11.75	0
2019-06-19	11.75	11.75	11.75	11.75	0
2019-06-18	11.50	11.75	11.50	11.75	8,000
2019-06-17	11.50	11.50	11.50	11.50	0
2019-06-14	11.50	11.50	11.00	11.50	0
2019-06-13	12.00	12.00	11.50	11.50	0
2019-06-12	12.00	12.00	12.00	12.00	0
2019-06-11	12.50	12.50	12.50	12.50	0
2019-06-10	12.50	12.50	12.50	12.50	0
2019-06-07	12.50	12.50	12.50	12.50	0
2019-06-06	12.50	12.50	12.50	12.50	0
2019-06-05	12.50	12.50	12.50	12.50	2,297
2019-06-04	12.50	12.50	12.50	12.50	0
2019-06-03	12.50	12.50	12.50	12.50	0
2019-05-31	12.50	12.50	12.50	12.50	0
2019-05-30	12.50	12.50	12.50	12.50	0
2019-05-29	12.50	12.50	12.50	12.50	0
2019-05-28	12.50	12.50	12.50	12.50	0
2019-05-24	12.50	12.50	12.50	12.50	0
2019-05-23	12.50	12.50	12.50	12.50	23,339
2019-05-22	12.50	12.50	12.50	12.50	0
2019-05-21	13.00	13.00	12.50	12.50	6,700
2019-05-20	15.00	15.00	13.00	13.00	6,004
2019-05-17	15.00	15.00	15.00	15.00	3,000
2019-05-16	15.00	15.00	15.00	15.00	0
2019-05-15	15.00	15.00	15.00	15.00	169
2019-05-14	15.00	15.00	15.00	15.00	0
2019-05-13	15.50	15.50	15.00	15.00	0
2019-05-10	15.50	15.50	15.50	15.50	0
2019-05-09	15.50	15.50	15.50	15.50	0
2019-05-08	15.50	15.50	15.50	15.50	0
2019-05-07	16.50	16.50	15.50	15.50	7,550
2019-05-03	16.50	16.50	16.50	16.50	2,871
2019-05-02	16.50	16.50	16.50	16.50	0
2019-05-01	16.50	16.50	16.50	16.50	0
2019-04-30	16.50	16.50	16.50	16.50	214,160
2019-04-29	19.00	19.00	19.00	19.00	0

Share	Price	Change
Zenova Grp (ZED)	2.40	26.32%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	94.00	17.5%
Image Scan Holdings (IGE)	1.35	12.5%
Asiamet Res (ARS)	0.925	12.12%

Share	Price	Change
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Petrofac (PFC)	19.48	-12.65%
Arrow Explor. (AXL)	20.50	-11.83%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.019	71,081,477
Cap-xx (CPX)	0.084	60,150,234
Beacon Energy. (BCE)	0.055	50,313,585
Supply@me Cap (SYME)	0.025	39,281,895
Oracle Power (ORCP)	0.032	21,030,849