S4 Cap. Share History

S4 Cap. Share Price history. The following table shows end-of-day data SFOR historical share prices for S4 Cap., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	47.16	48.30	45.66	45.66	2,046,628
2024-05-06	46.96	46.96	46.96	46.96	0
2024-05-03	51.25	51.25	46.96	46.96	1,735,381
2024-05-02	48.10	50.00	47.30	47.30	2,627,742
2024-05-01	48.50	49.90	48.50	49.88	1,024,847
2024-04-30	50.00	51.95	48.32	48.94	1,140,720
2024-04-29	50.00	51.70	49.50	50.60	1,277,211
2024-04-26	48.20	51.40	48.20	50.50	1,928,343
2024-04-25	51.30	52.15	48.00	49.84	2,164,209
2024-04-24	56.10	56.90	51.00	51.10	2,591,575
2024-04-23	55.90	57.00	54.95	56.15	1,384,586
2024-04-22	53.50	55.90	53.50	55.00	1,212,751
2024-04-19	55.95	55.95	54.30	54.80	1,033,215
2024-04-18	52.20	55.40	52.20	55.00	3,260,784
2024-04-17	55.80	55.80	52.50	54.30	1,879,053
2024-04-16	58.00	58.00	50.70	54.00	3,530,145
2024-04-15	60.55	60.55	55.00	55.70	2,360,401
2024-04-12	62.10	63.00	57.55	57.55	2,329,051
2024-04-11	59.95	61.50	59.50	60.80	3,941,761
2024-04-10	60.40	61.80	57.00	58.05	9,099,429
2024-04-09	55.40	61.05	55.40	59.60	6,964,289
2024-04-08	51.00	56.95	51.00	56.80	3,525,291
2024-04-05	51.45	53.25	51.00	52.60	2,692,134
2024-04-04	50.00	55.35	50.00	53.25	2,414,115
2024-04-03	49.72	53.35	49.72	51.45	3,213,162
2024-04-02	51.60	52.00	47.60	50.50	7,898,857
2024-04-01	52.55	52.55	52.55	52.55	0
2024-03-29	52.55	52.55	52.55	52.55	0
2024-03-28	41.20	53.50	40.98	52.55	8,773,280
2024-03-27	42.54	43.00	37.00	41.46	9,822,081
2024-03-26	44.00	45.50	43.90	44.52	4,188,421
2024-03-25	43.00	45.32	42.72	45.22	7,753,269
2024-03-22	40.20	54.70	40.00	42.38	5,144,768
2024-03-21	39.70	41.00	39.70	40.22	1,790,346
2024-03-20	38.00	39.98	37.52	39.94	1,149,207
2024-03-19	37.36	38.00	36.54	37.82	1,031,833
2024-03-18	37.50	37.66	36.26	36.94	4,611,763
2024-03-15	39.00	39.44	38.00	38.16	1,190,836
2024-03-14	40.50	40.50	38.96	38.96	1,199,595
2024-03-13	39.98	40.30	39.08	39.70	1,673,504
2024-03-12	39.98	40.50	38.88	39.92	4,094,025
2024-03-11	37.70	39.54	37.70	39.16	1,845,741
2024-03-08	39.00	40.44	38.50	39.96	2,350,634
2024-03-07	38.14	39.28	37.32	39.24	1,515,296
2024-03-06	38.20	39.12	38.00	38.24	6,635,009
2024-03-05	41.90	41.90	38.72	39.00	3,661,998
2024-03-04	40.00	40.86	39.50	40.16	1,972,725
2024-03-01	39.56	41.82	39.02	40.96	1,850,659
2024-02-29	39.20	40.78	39.20	40.08	28,258,258
2024-02-28	42.92	43.28	39.72	40.88	2,698,915
2024-02-27	40.94	43.28	40.16	43.10	2,772,281
2024-02-26	41.06	41.06	39.00	40.96	2,001,560
2024-02-23	41.88	41.88	39.32	40.72	1,072,643
2024-02-22	41.50	43.42	41.00	41.52	2,814,387
2024-02-21	41.40	42.28	40.44	42.24	3,945,114
2024-02-20	39.10	41.88	38.30	41.80	1,787,649
2024-02-19	40.00	40.00	39.02	40.00	1,021,167
2024-02-16	41.98	42.18	40.00	40.00	1,424,539
2024-02-15	39.54	41.98	38.52	41.50	1,868,856
2024-02-14	37.50	39.80	37.50	39.80	1,970,970
2024-02-13	40.04	40.40	37.52	37.78	1,893,913
2024-02-12	38.50	42.00	38.50	40.62	2,394,938
2024-02-09	39.00	39.00	37.16	38.52	1,613,695
2024-02-08	40.24	41.16	38.92	38.92	1,452,746
2024-02-07	41.58	41.66	39.96	39.96	697,476
2024-02-06	41.00	41.62	39.32	41.16	1,096,072
2024-02-05	41.00	42.94	40.18	40.82	2,166,911
2024-02-02	42.00	46.00	41.56	42.74	2,788,051
2024-02-01	44.30	44.30	42.08	42.16	671,267
2024-01-31	46.00	46.00	43.38	44.30	1,387,512
2024-01-30	46.00	46.00	43.52	44.30	1,416,684
2024-01-29	43.44	45.94	41.96	44.20	2,379,947
2024-01-26	42.44	45.22	42.00	42.94	5,077,919
2024-01-25	39.96	40.74	38.68	40.46	2,069,213
2024-01-24	41.00	42.42	39.90	39.90	4,446,036
2024-01-23	36.80	40.40	36.36	39.66	5,397,271
2024-01-22	40.00	44.04	37.10	37.10	5,532,096
2024-01-19	41.10	41.98	40.44	40.44	1,701,049
2024-01-18	41.66	42.86	41.24	41.54	2,482,606
2024-01-17	42.18	42.18	40.50	41.36	1,464,123
2024-01-16	42.80	44.10	41.94	42.24	1,326,616
2024-01-15	44.52	44.68	42.10	43.48	1,386,503
2024-01-12	45.00	46.24	43.88	44.20	1,783,909
2024-01-11	46.20	46.90	44.52	44.52	2,310,008
2024-01-10	47.70	48.72	46.40	46.78	878,396
2024-01-09	47.72	47.72	45.74	47.04	1,180,571
2024-01-08	46.54	48.12	45.52	46.96	1,224,708
2024-01-05	48.10	48.40	45.22	47.60	1,811,569
2024-01-04	49.50	49.52	47.60	47.98	1,232,446
2024-01-03	53.95	53.95	48.74	49.36	2,083,891
2024-01-02	53.00	55.40	52.35	52.35	1,773,741
2024-01-01	53.40	53.40	53.40	53.40	0
2023-12-29	51.85	53.65	51.85	53.40	720,862
2023-12-28	51.70	52.70	50.65	51.25	1,561,247
2023-12-27	50.00	52.25	49.58	51.90	1,693,080
2023-12-26	49.70	49.70	49.70	49.70	0
2023-12-25	49.70	49.70	49.70	49.70	0
2023-12-22	49.54	50.65	48.28	49.70	801,331
2023-12-21	48.46	49.90	47.88	48.42	1,592,537
2023-12-20	51.15	51.55	49.20	49.98	4,182,625
2023-12-19	49.56	51.15	49.02	51.15	3,331,088
2023-12-18	47.22	49.80	47.22	49.00	1,568,772
2023-12-15	51.20	52.50	47.64	48.38	6,542,212
2023-12-14	50.30	52.75	50.25	51.00	5,396,094
2023-12-13	47.38	50.20	47.38	48.10	1,241,564
2023-12-12	52.00	52.00	47.94	47.94	1,442,174
2023-12-11	53.30	53.30	50.30	52.00	915,173
2023-12-08	51.50	52.70	49.74	52.05	2,688,922
2023-12-07	49.50	52.40	47.26	51.00	2,872,893
2023-12-06	46.00	52.45	45.84	50.65	2,873,931
2023-12-05	46.00	47.12	46.00	46.50	719,958
2023-12-04	47.00	48.40	46.38	46.54	1,396,762
2023-12-01	45.26	47.34	44.76	47.14	1,699,068
2023-11-30	49.00	49.00	45.34	45.82	2,391,036
2023-11-29	49.54	49.88	47.80	48.00	1,032,776
2023-11-28	50.00	50.00	47.00	48.50	2,807,204
2023-11-27	50.50	52.70	49.80	49.80	821,786
2023-11-24	51.45	52.45	50.45	51.15	946,498
2023-11-23	51.00	51.65	50.45	51.65	1,341,630
2023-11-22	51.00	52.50	50.65	51.20	1,035,261
2023-11-21	53.00	53.55	51.15	51.70	1,894,798
2023-11-20	53.15	54.85	53.15	53.65	1,271,361
2023-11-17	56.80	56.90	54.45	54.75	1,293,015
2023-11-16	55.55	57.90	54.80	55.10	2,435,780
2023-11-15	56.65	61.00	55.30	56.25	2,197,460
2023-11-14	51.00	57.00	51.00	56.10	4,002,955
2023-11-13	53.60	53.80	49.56	50.90	3,782,898
2023-11-10	58.05	58.55	52.85	53.20	3,754,808
2023-11-09	51.00	62.00	51.00	58.20	7,965,309
2023-11-08	69.75	69.75	66.80	67.15	1,489,725
2023-11-07	69.25	69.25	66.65	68.00	1,620,559
2023-11-06	68.00	71.00	67.50	67.55	1,695,066
2023-11-03	68.00	70.00	66.70	70.00	1,802,901
2023-11-02	65.20	68.05	65.20	67.10	1,111,536
2023-11-01	63.50	66.55	62.50	65.60	1,398,356
2023-10-31	61.50	63.70	61.25	63.45	1,867,895
2023-10-30	58.00	60.90	58.00	58.10	455,926
2023-10-27	54.80	59.50	54.45	58.10	2,338,123
2023-10-26	57.80	57.80	53.50	55.95	3,749,651
2023-10-25	60.05	60.25	57.55	59.05	2,250,899
2023-10-24	61.45	61.90	59.45	61.25	1,501,687
2023-10-23	57.95	60.60	57.05	60.60	1,666,523
2023-10-20	59.45	59.45	57.40	59.00	1,410,939
2023-10-19	61.30	61.30	58.50	58.50	460,372
2023-10-18	62.00	62.15	59.70	60.25	1,741,824
2023-10-17	63.35	65.40	60.40	61.45	1,400,853
2023-10-16	59.25	62.75	57.05	62.10	2,442,955
2023-10-13	59.00	59.30	57.35	58.20	1,237,528
2023-10-12	61.10	63.00	59.90	60.15	892,380
2023-10-11	64.40	64.40	60.40	61.05	950,653
2023-10-10	62.00	63.15	61.40	62.70	904,321
2023-10-09	59.30	61.30	59.30	61.00	1,015,928
2023-10-06	59.20	61.00	57.50	60.90	1,373,347
2023-10-05	63.50	63.70	59.65	60.05	1,299,037
2023-10-04	61.00	64.65	60.70	63.30	1,286,806
2023-10-03	64.95	64.95	61.40	62.05	1,179,947
2023-10-02	68.00	69.45	63.30	63.95	2,086,211
2023-09-29	64.00	68.90	64.00	67.60	2,773,535
2023-09-28	63.00	63.65	60.85	63.25	2,814,970
2023-09-27	64.00	65.55	63.05	63.15	2,220,427
2023-09-26	69.60	69.60	62.70	64.10	6,173,021
2023-09-25	71.65	71.65	67.30	67.95	2,171,477
2023-09-22	71.50	73.20	69.35	69.85	2,022,285
2023-09-21	77.60	78.20	71.75	71.75	2,493,355
2023-09-20	78.55	80.70	78.00	79.15	2,731,460
2023-09-19	73.90	79.40	73.00	79.10	6,155,828
2023-09-18	80.00	80.00	66.65	74.80	17,225,417
2023-09-15	97.90	100.10	94.85	95.50	3,269,649
2023-09-14	97.80	99.40	93.55	98.50	830,432
2023-09-13	97.25	99.40	96.00	97.10	2,234,084
2023-09-12	97.30	99.45	96.75	98.60	766,328
2023-09-11	99.70	100.00	97.80	100.00	578,852
2023-09-08	99.00	99.00	96.05	97.30	340,461
2023-09-07	96.25	97.65	95.50	96.15	542,617
2023-09-06	99.40	99.40	96.05	97.10	793,741
2023-09-05	97.65	100.00	97.65	99.25	425,077
2023-09-04	100.20	103.40	99.85	100.20	590,370
2023-09-01	98.85	102.90	98.00	101.20	891,189
2023-08-31	99.90	101.50	98.00	99.20	1,049,755
2023-08-30	96.25	97.90	95.95	97.45	516,488
2023-08-29	94.55	96.90	94.55	96.45	872,922
2023-08-28	93.00	93.00	93.00	93.00	0
2023-08-25	94.85	94.85	91.95	93.00	1,005,706
2023-08-24	95.60	98.60	93.00	93.40	1,053,474
2023-08-23	90.50	94.60	90.50	93.95	618,084
2023-08-22	91.45	93.30	91.45	91.80	546,290
2023-08-21	90.50	92.70	90.10	90.85	613,914
2023-08-18	90.80	92.95	90.20	92.45	779,189
2023-08-17	91.00	93.50	90.55	92.30	1,462,335
2023-08-16	95.20	95.75	92.00	92.55	2,108,183
2023-08-15	97.00	97.15	94.45	95.10	1,059,011
2023-08-14	101.20	101.20	97.10	98.05	923,480
2023-08-11	98.30	101.90	98.30	99.25	1,025,847
2023-08-10	101.00	101.30	98.65	100.50	1,756,937
2023-08-09	100.00	101.90	98.05	100.10	2,452,431
2023-08-08	102.20	104.80	99.30	99.35	1,635,785
2023-08-07	104.30	107.30	103.10	104.50	1,948,523
2023-08-04	104.20	104.70	100.90	104.30	1,061,824
2023-08-03	103.50	104.60	100.30	104.60	1,300,741
2023-08-02	99.45	103.00	98.00	101.90	2,515,690
2023-08-01	104.80	106.10	101.20	101.90	2,019,594
2023-07-31	105.90	107.50	103.40	105.60	2,625,380
2023-07-28	108.70	108.70	104.00	106.30	1,638,726
2023-07-27	109.00	110.00	107.20	108.70	1,420,508
2023-07-26	111.30	112.30	103.70	108.20	3,644,579
2023-07-25	107.00	116.30	104.20	112.70	3,807,503
2023-07-24	110.20	117.70	102.00	108.60	9,864,104
2023-07-21	142.10	143.10	137.20	137.90	1,003,728
2023-07-20	150.30	150.30	142.10	142.10	1,159,949
2023-07-19	140.00	157.00	140.00	146.00	4,573,509
2023-07-18	137.00	143.30	134.10	142.70	1,477,892
2023-07-17	131.70	135.10	129.00	133.50	597,418
2023-07-14	130.70	136.40	130.70	133.00	1,744,333
2023-07-13	128.00	135.50	125.40	131.20	2,096,810
2023-07-12	118.90	126.90	118.80	126.90	1,681,445
2023-07-11	117.50	119.00	116.00	118.90	718,491
2023-07-10	117.00	117.70	114.90	116.00	776,261
2023-07-07	116.00	117.70	114.60	117.20	895,473
2023-07-06	122.90	125.40	117.50	117.50	1,746,253
2023-07-05	126.10	126.50	121.30	124.50	1,665,386
2023-07-04	126.20	128.20	124.90	127.30	743,460
2023-07-03	126.00	127.60	122.50	127.00	2,727,766
2023-06-30	115.50	126.70	114.80	126.00	3,252,542
2023-06-29	116.20	118.40	115.00	116.60	3,198,101
2023-06-28	112.00	115.70	110.00	115.70	2,540,566
2023-06-27	107.90	109.90	106.90	109.80	826,385
2023-06-26	109.00	109.50	103.80	108.80	3,902,346
2023-06-23	109.20	109.20	104.20	107.00	2,397,383
2023-06-22	106.00	110.70	104.10	109.60	2,495,365
2023-06-21	108.40	110.50	107.50	107.50	812,085
2023-06-20	114.10	114.10	107.90	110.00	2,989,051
2023-06-19	112.00	118.30	111.50	113.90	2,445,885
2023-06-16	113.70	114.90	106.60	113.70	6,337,031
2023-06-15	121.00	121.20	112.50	112.50	4,070,451
2023-06-14	126.10	126.10	121.10	121.40	843,940
2023-06-13	124.00	127.30	123.60	126.60	468,524
2023-06-12	127.90	128.60	122.90	124.00	2,963,362
2023-06-09	125.20	127.00	121.00	125.30	1,148,063
2023-06-08	132.00	132.20	127.00	129.10	656,617
2023-06-07	132.60	133.60	129.70	132.40	1,047,056
2023-06-06	129.00	132.90	128.10	132.90	558,998
2023-06-05	127.20	130.70	127.20	129.80	922,414
2023-06-02	126.30	130.50	125.70	128.50	1,244,929
2023-06-01	119.10	124.80	118.00	124.40	1,205,523
2023-05-31	122.00	122.00	116.40	120.20	2,021,355
2023-05-30	127.80	127.80	122.80	122.80	912,554
2023-05-29	125.00	125.00	125.00	125.00	0
2023-05-26	124.20	126.00	122.60	125.00	989,961
2023-05-25	124.40	126.60	122.50	124.40	1,386,150
2023-05-24	133.50	133.50	125.50	125.50	1,624,027
2023-05-23	132.60	134.10	130.00	130.70	1,281,175
2023-05-22	136.80	136.80	133.20	133.20	500,944
2023-05-19	137.00	137.70	135.00	135.10	873,124
2023-05-18	133.30	137.90	133.30	136.90	616,568
2023-05-17	131.00	134.40	127.10	134.40	1,563,039
2023-05-16	135.80	135.80	131.40	131.70	641,082
2023-05-15	132.10	135.60	131.20	133.00	3,445,763
2023-05-12	136.00	136.00	130.40	130.80	2,527,863
2023-05-11	139.00	141.40	136.00	136.00	2,252,157
2023-05-10	136.00	139.00	133.50	139.00	871,493
2023-05-09	141.00	141.00	133.70	135.80	2,314,715
2023-05-08	138.50	138.50	138.50	138.50	0
2023-05-05	138.00	140.50	137.00	138.50	815,867
2023-05-04	140.10	140.30	133.20	136.00	1,978,278
2023-05-03	145.00	145.00	140.20	141.30	881,520
2023-05-02	147.00	148.60	142.40	143.40	1,939,273
2023-05-01	146.20	146.20	146.20	146.20	0
2023-04-28	145.00	146.20	142.10	146.20	1,533,115
2023-04-27	148.00	151.60	144.00	145.00	1,533,173
2023-04-26	150.00	151.70	146.90	150.90	1,018,274
2023-04-25	147.20	149.20	144.70	147.70	1,580,119
2023-04-24	144.00	150.50	144.00	147.30	773,170
2023-04-21	147.60	147.80	141.60	147.80	1,705,277
2023-04-20	149.10	150.00	147.10	147.10	612,183
2023-04-19	150.00	151.10	148.10	149.80	1,019,986
2023-04-18	154.00	156.30	150.50	151.40	1,163,081
2023-04-17	153.00	158.40	153.00	154.80	805,923
2023-04-14	158.20	162.20	155.90	156.20	1,058,945
2023-04-13	156.10	159.00	150.10	156.70	5,557,724
2023-04-12	157.00	162.40	156.90	158.60	1,593,560
2023-04-11	156.90	159.90	152.30	157.00	1,249,007
2023-04-10	152.80	152.80	152.80	152.80	0
2023-04-07	152.80	152.80	152.80	152.80	0
2023-04-06	150.20	155.40	149.70	152.80	1,377,147
2023-04-05	163.50	163.50	149.90	150.30	2,079,526
2023-04-04	161.80	165.50	159.20	160.30	1,353,840
2023-04-03	163.20	165.40	160.00	160.90	3,460,016
2023-03-31	162.20	164.50	160.90	162.60	1,788,281
2023-03-30	171.40	171.40	155.90	161.40	3,530,439
2023-03-29	176.70	176.70	170.00	173.40	1,053,792
2023-03-28	177.00	179.60	169.70	173.50	1,915,814
2023-03-27	168.90	177.40	168.90	176.50	1,060,158
2023-03-24	174.00	174.00	166.00	169.40	975,614
2023-03-23	171.00	176.40	166.50	173.40	879,747
2023-03-22	164.00	171.90	164.00	168.30	1,383,786
2023-03-21	165.70	167.70	162.40	165.80	1,787,931
2023-03-20	162.00	162.30	155.10	162.30	1,878,112
2023-03-17	168.00	168.80	159.20	160.50	3,370,060
2023-03-16	167.40	169.00	161.50	165.40	1,473,012
2023-03-15	182.00	182.00	155.80	162.50	2,052,845
2023-03-14	178.70	181.40	175.70	178.50	3,829,742
2023-03-13	186.20	189.40	173.40	178.00	4,034,321
2023-03-10	192.40	192.80	185.80	189.10	2,346,750
2023-03-09	205.60	205.60	194.70	196.80	909,850
2023-03-08	200.00	202.20	198.80	200.00	695,253
2023-03-07	199.30	204.80	199.00	200.40	1,125,093
2023-03-06	208.00	208.00	202.60	204.40	613,349
2023-03-03	202.80	207.80	202.40	206.00	1,081,989
2023-03-02	205.00	206.00	200.60	202.60	644,505
2023-03-01	210.00	210.00	204.20	205.20	850,817
2023-02-28	205.80	208.20	204.80	205.40	4,000,839
2023-02-27	202.40	207.80	202.00	206.80	571,825
2023-02-24	212.80	212.80	202.20	203.00	771,064
2023-02-23	209.00	216.20	207.40	211.40	1,151,363
2023-02-22	211.80	213.80	206.60	209.40	978,379
2023-02-21	220.60	221.20	213.00	214.20	826,062
2023-02-20	218.40	221.20	218.00	218.40	373,396
2023-02-17	225.80	225.80	213.00	218.00	994,758
2023-02-16	227.80	227.80	218.60	220.80	425,639
2023-02-15	229.80	229.80	220.80	222.20	298,205
2023-02-14	217.00	229.00	217.00	223.00	953,735
2023-02-13	215.20	223.00	215.20	220.80	746,010
2023-02-10	221.40	225.40	216.20	219.20	1,414,935
2023-02-09	232.00	232.00	222.20	222.20	498,120
2023-02-08	233.80	233.80	226.00	226.00	1,194,869
2023-02-07	230.00	230.00	223.80	229.00	1,338,411
2023-02-06	240.00	240.60	232.60	234.60	776,405
2023-02-03	249.00	249.00	237.00	244.80	2,223,863
2023-02-02	218.20	246.40	218.20	245.60	3,135,370
2023-02-01	217.20	224.00	216.60	219.20	821,935
2023-01-31	220.40	220.40	213.60	218.80	867,828
2023-01-30	232.20	232.40	222.60	224.80	578,651
2023-01-27	228.00	233.60	228.00	232.20	698,412
2023-01-26	228.00	233.20	227.00	233.20	848,366
2023-01-25	221.80	228.80	221.60	227.60	636,936
2023-01-24	218.00	230.20	218.00	226.80	912,118
2023-01-23	213.60	225.20	213.60	223.00	760,277
2023-01-20	221.00	221.00	212.20	219.40	853,100
2023-01-19	216.60	219.60	215.00	218.40	771,564
2023-01-18	213.00	224.60	213.00	222.60	1,134,367
2023-01-17	225.00	225.00	215.20	218.40	853,569
2023-01-16	214.00	224.60	212.00	222.20	855,537
2023-01-13	209.00	216.80	208.60	215.00	1,198,861
2023-01-12	200.00	210.00	196.70	210.00	1,034,289
2023-01-11	181.60	195.80	181.60	195.80	1,850,971
2023-01-10	195.00	195.00	183.80	183.80	674,503
2023-01-09	192.80	195.90	190.80	194.50	781,102
2023-01-06	195.00	195.00	188.30	192.90	532,906
2023-01-05	188.40	201.80	188.40	193.80	3,567,234
2023-01-04	191.30	196.90	189.80	193.80	531,730
2023-01-03	192.00	197.50	190.10	191.90	436,780
2023-01-02	189.20	189.20	189.20	189.20	0
2022-12-30	186.20	189.20	183.80	189.20	445,715
2022-12-29	177.30	186.30	174.50	184.20	3,229,413
2022-12-28	180.10	182.40	174.80	180.10	694,766
2022-12-27	181.10	181.10	181.10	181.10	0
2022-12-26	181.10	181.10	181.10	181.10	0
2022-12-23	175.60	184.30	170.70	181.10	466,400
2022-12-22	178.00	185.50	173.40	173.60	898,024
2022-12-21	170.10	182.50	170.10	181.10	1,229,638
2022-12-20	177.40	178.60	172.70	173.10	611,667
2022-12-19	180.60	182.30	177.10	180.00	525,318
2022-12-16	186.00	189.90	177.50	181.10	1,971,020
2022-12-15	185.80	191.50	185.00	189.50	714,326
2022-12-14	183.00	190.60	183.00	189.90	842,104
2022-12-13	177.50	193.00	175.80	188.00	772,510
2022-12-12	174.00	178.60	174.00	178.00	943,164
2022-12-09	178.00	179.30	175.70	178.60	920,884
2022-12-08	176.70	178.30	174.50	176.50	652,898
2022-12-07	182.00	187.10	176.70	177.00	1,550,099
2022-12-06	188.90	193.50	184.00	185.20	1,019,890
2022-12-05	194.70	196.00	189.60	190.80	1,079,674
2022-12-02	194.00	199.10	191.80	193.70	1,085,628
2022-12-01	190.00	201.20	190.00	196.00	1,702,832
2022-11-30	195.90	195.90	190.00	190.90	1,243,588
2022-11-29	194.70	196.20	190.80	192.20	852,145
2022-11-28	194.20	196.90	190.30	196.00	571,196
2022-11-25	196.00	196.00	189.70	194.10	484,355
2022-11-24	199.20	199.20	189.80	192.90	1,649,956
2022-11-23	193.00	197.30	192.40	195.00	1,751,574
2022-11-22	193.00	197.70	188.90	194.90	832,508
2022-11-21	201.20	202.40	191.50	192.00	1,201,442
2022-11-18	197.50	205.20	189.30	201.80	799,249
2022-11-17	195.00	201.00	191.10	192.60	1,733,111
2022-11-16	212.80	212.80	194.20	196.70	4,643,094
2022-11-15	226.00	226.00	212.00	212.00	2,266,118
2022-11-14	217.00	228.80	215.80	224.20	4,429,186
2022-11-11	207.80	215.80	205.20	210.00	3,548,864
2022-11-10	189.00	206.60	183.60	203.80	1,320,247
2022-11-09	194.70	198.30	186.30	187.90	859,868
2022-11-08	175.50	191.80	175.50	191.30	852,788
2022-11-07	178.30	186.40	177.50	183.90	1,004,378
2022-11-04	183.50	187.00	180.20	181.70	704,450
2022-11-03	189.30	189.30	179.30	179.90	953,688
2022-11-02	185.00	187.00	177.50	185.50	1,874,707
2022-11-01	181.10	187.90	176.50	184.30	1,597,124
2022-10-31	175.20	179.30	174.40	175.70	735,553
2022-10-28	182.40	182.50	173.80	177.30	743,550
2022-10-27	187.00	187.30	179.80	185.30	897,678
2022-10-26	187.80	190.00	181.30	187.00	1,425,309
2022-10-25	180.90	191.40	180.00	191.30	850,143
2022-10-24	179.00	182.00	174.20	178.20	1,983,252
2022-10-21	177.90	186.30	176.70	182.80	1,411,830
2022-10-20	183.00	185.90	177.30	183.00	753,821
2022-10-19	188.00	188.00	176.70	180.00	667,054
2022-10-18	187.30	188.40	181.70	183.90	1,028,821
2022-10-17	172.00	187.20	172.00	182.10	1,041,194
2022-10-14	172.40	177.80	169.40	173.60	1,001,472
2022-10-13	159.50	172.90	159.00	169.00	1,596,814
2022-10-12	160.90	162.70	156.20	160.80	1,111,141
2022-10-11	168.70	168.70	156.80	161.60	1,632,133
2022-10-10	168.00	168.30	162.60	165.60	1,093,540
2022-10-07	170.00	171.50	162.50	166.00	858,072
2022-10-06	168.00	173.90	164.50	169.60	685,784
2022-10-05	167.80	172.90	166.40	171.30	1,552,088
2022-10-04	158.00	175.50	157.00	170.40	2,487,959
2022-10-03	141.40	157.40	140.00	154.60	1,484,632
2022-09-30	147.30	149.10	140.60	145.50	2,159,272
2022-09-29	152.80	152.80	140.60	145.10	1,961,569
2022-09-28	141.50	150.10	135.00	149.40	2,319,168
2022-09-27	143.00	145.30	136.50	141.30	5,010,398
2022-09-26	154.90	154.90	142.60	144.80	1,949,204
2022-09-23	154.50	159.00	151.50	154.00	2,901,241
2022-09-22	164.40	166.20	157.20	157.90	3,408,720
2022-09-21	143.50	168.40	138.50	161.40	3,611,335
2022-09-20	141.60	147.70	140.40	143.50	2,012,567
2022-09-19	146.10	146.10	146.10	146.10	0
2022-09-16	152.10	152.40	144.80	146.10	2,116,382
2022-09-15	148.30	152.50	146.80	152.10	1,668,775
2022-09-14	146.50	153.80	144.10	148.30	2,719,365
2022-09-13	152.00	158.20	148.00	149.40	2,208,187
2022-09-12	144.00	155.60	141.80	151.70	3,022,817
2022-09-09	133.50	143.90	133.50	143.20	1,244,547
2022-09-08	132.60	134.80	128.70	133.90	1,248,943
2022-09-07	130.20	131.80	126.20	129.90	2,462,688
2022-09-06	131.70	135.50	127.70	130.70	1,075,800
2022-09-05	131.40	133.80	126.20	130.00	1,495,017
2022-09-02	122.10	131.70	122.10	131.50	1,833,168
2022-09-01	130.80	132.80	122.10	123.10	2,335,786
2022-08-31	132.60	136.20	131.70	132.90	1,563,783
2022-08-30	134.60	140.20	130.90	134.00	2,149,476
2022-08-29	138.40	138.40	138.40	138.40	0
2022-08-26	141.90	143.00	137.50	138.40	1,237,228
2022-08-25	138.40	142.20	137.00	141.10	1,550,976
2022-08-24	139.50	139.50	132.60	139.00	1,286,411
2022-08-23	135.60	138.60	133.90	136.60	1,024,934
2022-08-22	148.80	148.80	135.40	138.30	1,873,102
2022-08-19	145.00	147.00	139.70	146.50	1,263,301
2022-08-18	150.00	152.10	147.40	147.80	1,054,637
2022-08-17	155.70	155.70	146.30	147.00	3,260,892
2022-08-16	165.40	165.60	154.50	154.50	2,798,785
2022-08-15	162.30	168.40	156.00	164.00	3,817,264
2022-08-12	150.00	159.80	149.60	159.50	2,646,500
2022-08-11	144.90	148.80	141.90	147.00	2,108,824
2022-08-10	133.50	145.10	131.80	145.10	1,944,011
2022-08-09	141.00	141.00	134.10	136.10	1,444,580
2022-08-08	131.50	139.70	130.50	138.60	2,088,500
2022-08-05	138.00	138.00	132.40	132.60	1,341,823
2022-08-04	142.30	147.50	134.60	136.00	3,443,402
2022-08-03	130.20	144.50	128.10	139.70	4,421,106
2022-08-02	134.80	135.00	128.60	130.00	3,464,023
2022-08-01	128.00	134.20	125.60	132.60	3,275,382
2022-07-29	127.10	129.70	124.70	126.50	2,476,322
2022-07-28	120.50	127.90	120.50	125.20	4,697,888
2022-07-27	113.60	119.60	113.00	119.60	3,971,206
2022-07-26	119.00	120.60	111.20	112.70	9,221,052
2022-07-25	121.70	127.20	116.70	118.60	6,445,831
2022-07-22	122.00	130.60	122.00	123.50	11,866,917
2022-07-21	156.00	156.00	111.00	120.80	28,641,660
2022-07-20	210.00	237.40	209.20	224.20	2,700,775
2022-07-19	202.60	208.00	202.00	206.60	1,163,404
2022-07-18	208.20	213.20	204.60	205.40	671,979
2022-07-15	199.00	206.00	196.30	203.60	1,137,071
2022-07-14	203.60	209.00	200.00	201.00	939,649
2022-07-13	209.00	212.40	202.20	206.20	1,468,681
2022-07-12	209.80	213.60	203.40	213.20	931,090
2022-07-11	220.00	221.20	212.00	213.40	780,182
2022-07-08	228.00	228.00	218.20	223.00	1,783,274
2022-07-07	216.00	223.80	215.00	221.60	1,023,357
2022-07-06	208.40	221.80	208.40	215.60	1,399,149
2022-07-05	224.00	224.00	205.20	210.20	2,373,179
2022-07-04	235.20	235.20	218.60	218.60	675,929
2022-07-01	226.60	239.60	226.00	233.00	953,825
2022-06-30	237.00	237.00	226.40	229.20	1,393,352
2022-06-29	248.00	248.00	235.20	237.00	1,153,760
2022-06-28	245.80	253.80	245.00	248.20	968,099
2022-06-27	237.20	256.60	237.20	251.60	1,080,148
2022-06-24	236.00	247.40	236.00	244.00	780,539
2022-06-23	241.60	246.60	235.60	240.00	855,199
2022-06-22	246.40	251.00	238.80	247.60	962,563
2022-06-21	256.40	258.00	250.40	251.20	695,342
2022-06-20	243.40	255.60	240.00	252.40	1,159,433
2022-06-17	235.20	245.00	228.00	241.00	3,890,674
2022-06-16	246.00	247.40	225.40	229.40	4,063,195
2022-06-15	241.60	248.00	231.80	246.80	2,578,446
2022-06-14	252.60	256.80	237.00	237.60	2,248,121
2022-06-13	260.00	260.00	240.60	247.00	2,369,103
2022-06-10	281.00	282.20	268.40	269.00	1,471,040
2022-06-09	301.00	301.60	283.20	283.20	3,905,894
2022-06-08	290.00	305.40	289.40	305.00	3,841,384
2022-06-07	289.80	291.60	284.00	291.60	3,982,864
2022-06-06	285.00	289.00	275.20	287.00	2,607,026
2022-06-03	278.60	278.60	278.60	278.60	0
2022-06-02	278.60	278.60	278.60	278.60	0
2022-06-01	280.00	285.80	275.40	278.60	1,525,776
2022-05-31	299.00	304.00	282.00	283.80	4,084,816
2022-05-30	300.00	302.40	286.80	297.80	4,644,501
2022-05-27	274.60	286.80	272.40	285.40	1,808,586
2022-05-26	260.00	271.20	259.40	270.20	5,679,026
2022-05-25	270.00	274.80	250.60	259.00	2,965,651
2022-05-24	287.80	293.00	268.20	269.80	2,384,344
2022-05-23	288.00	307.20	288.00	293.40	1,809,775
2022-05-20	276.20	295.60	267.80	291.60	3,127,195
2022-05-19	270.80	277.40	263.20	273.40	2,023,799
2022-05-18	295.00	295.00	277.40	277.60	1,481,234
2022-05-17	285.60	299.80	285.40	294.80	2,822,843
2022-05-16	315.00	315.00	284.80	285.40	3,009,628
2022-05-13	312.20	329.60	312.20	316.00	2,078,367
2022-05-12	295.40	307.20	274.20	305.40	4,318,928
2022-05-11	304.00	312.80	275.00	301.00	4,436,890
2022-05-10	325.80	326.00	292.00	301.00	5,017,442
2022-05-09	352.80	362.60	307.60	318.20	4,181,393
2022-05-06	348.00	372.00	327.60	357.80	15,832,609
2022-05-05	298.00	348.20	296.00	326.00	8,827,645
2022-05-04	312.60	313.40	288.40	291.00	1,591,075
2022-05-03	302.00	309.80	300.40	308.60	2,607,869
2022-05-02	305.00	305.00	305.00	305.00	0
2022-04-29	300.00	309.00	300.00	305.00	1,028,700
2022-04-28	315.20	315.20	302.00	302.60	1,244,914
2022-04-27	315.00	326.20	307.40	308.80	1,800,506
2022-04-26	324.00	324.00	308.80	308.80	1,832,223
2022-04-25	332.80	333.80	313.40	316.60	2,639,871
2022-04-22	346.00	350.40	333.20	333.20	1,569,076
2022-04-21	339.20	358.20	333.60	346.20	3,143,418
2022-04-20	302.00	337.40	298.00	336.20	5,132,626
2022-04-19	314.00	314.40	293.20	300.60	4,806,089
2022-04-18	312.00	312.00	312.00	312.00	0
2022-04-15	312.00	312.00	312.00	312.00	0
2022-04-14	319.20	326.40	309.40	312.00	2,167,729
2022-04-13	330.80	335.20	319.60	319.60	2,934,549
2022-04-12	316.00	329.20	311.80	329.20	5,595,978
2022-04-11	329.00	338.60	314.00	320.40	3,112,627
2022-04-08	353.60	353.60	322.40	330.00	4,132,730
2022-04-07	355.00	358.80	340.60	346.80	2,310,082
2022-04-06	350.00	356.00	336.80	348.00	4,553,974
2022-04-05	327.20	360.60	324.00	346.60	4,426,169
2022-04-04	329.00	350.00	314.60	327.00	4,348,634
2022-04-01	292.00	336.20	292.00	321.00	9,850,348
2022-03-31	310.00	350.00	265.00	289.00	22,505,369
2022-03-30	471.50	480.50	297.00	310.00	4,285,013
2022-03-29	460.00	485.00	457.50	482.00	940,259
2022-03-28	444.50	461.00	443.50	452.00	1,150,197
2022-03-25	435.00	445.00	430.00	439.00	833,515
2022-03-24	450.00	454.50	430.00	433.00	1,497,827
2022-03-23	454.50	464.00	453.00	455.50	881,286
2022-03-22	459.00	459.00	445.00	454.00	1,189,298
2022-03-21	449.00	453.50	437.00	450.00	583,100
2022-03-18	452.00	452.00	424.00	440.50	901,046
2022-03-17	450.00	455.50	436.00	442.00	1,454,739
2022-03-16	419.50	447.50	419.00	447.00	2,136,455
2022-03-15	409.00	417.50	404.50	412.00	827,789
2022-03-14	416.50	419.50	406.00	411.50	1,040,869
2022-03-11	401.00	421.50	395.00	409.00	1,385,793
2022-03-10	400.00	415.50	386.00	394.00	1,720,314
2022-03-09	370.00	398.50	357.50	398.50	1,675,346
2022-03-08	361.00	381.50	357.00	360.00	1,014,369
2022-03-07	360.00	377.50	344.00	368.50	2,639,577
2022-03-04	396.50	405.00	365.50	373.00	6,040,626
2022-03-03	422.00	426.00	397.50	402.50	1,924,895
2022-03-02	401.50	429.50	401.00	426.00	6,328,869
2022-03-01	467.50	478.50	400.50	404.00	7,388,028
2022-02-28	451.00	475.50	451.00	469.00	1,016,177
2022-02-25	447.50	458.00	443.00	458.00	1,161,222
2022-02-24	437.00	440.50	413.00	440.50	3,178,891
2022-02-23	470.00	478.00	458.50	459.50	867,795
2022-02-22	446.00	475.50	441.00	469.00	2,878,383
2022-02-21	481.50	492.00	455.00	456.00	1,309,539
2022-02-18	502.00	506.00	475.50	478.50	1,213,173
2022-02-17	513.00	525.00	500.00	503.00	843,687
2022-02-16	525.00	529.00	500.00	513.00	1,165,247
2022-02-15	505.00	529.00	504.00	525.00	1,193,437
2022-02-14	526.00	527.00	500.00	508.00	1,498,447
2022-02-11	539.00	545.00	531.00	536.00	701,169
2022-02-10	557.00	564.00	548.00	548.00	690,575
2022-02-09	530.00	559.00	528.00	559.00	1,009,780
2022-02-08	520.00	526.00	516.00	522.00	520,720
2022-02-07	517.00	532.00	512.00	522.00	875,803
2022-02-04	512.00	522.00	501.00	511.00	2,535,701
2022-02-03	535.00	537.00	498.00	499.50	1,667,011
2022-02-02	523.00	554.00	522.00	538.00	2,975,604
2022-02-01	519.00	523.00	507.00	517.00	1,101,815
2022-01-31	500.00	515.00	497.50	514.00	1,444,267
2022-01-28	493.50	498.50	483.50	494.50	733,195
2022-01-27	475.00	490.50	461.00	488.50	1,248,452
2022-01-26	468.50	495.50	468.50	486.50	1,053,028
2022-01-25	456.50	486.00	456.50	462.00	2,474,212
2022-01-24	502.00	503.00	438.00	452.00	2,488,727
2022-01-21	529.00	531.00	501.00	504.00	1,861,967
2022-01-20	525.00	543.00	514.00	541.00	1,587,099
2022-01-19	516.00	526.00	512.00	518.00	1,645,030
2022-01-18	531.00	532.00	510.00	520.00	2,096,559
2022-01-17	529.00	537.00	519.00	531.00	901,510
2022-01-14	543.00	548.00	525.00	525.00	2,699,410
2022-01-13	550.00	560.00	543.00	545.00	1,260,746
2022-01-12	553.00	571.00	548.00	548.00	1,725,302
2022-01-11	527.00	543.00	526.00	530.00	1,366,254
2022-01-10	554.00	557.00	520.00	526.00	869,337
2022-01-07	541.00	556.00	517.00	548.00	4,345,343
2022-01-06	589.00	589.00	537.00	539.00	1,722,123
2022-01-05	576.00	600.00	567.00	600.00	1,432,248
2022-01-04	640.00	641.00	568.00	572.00	2,611,627
2022-01-03	634.00	634.00	634.00	634.00	0
2021-12-31	630.00	634.00	626.00	634.00	348,220
2021-12-30	637.00	652.00	628.00	631.00	1,434,399
2021-12-29	612.00	646.00	603.00	637.00	2,567,668
2021-12-28	609.00	609.00	609.00	609.00	0
2021-12-27	609.00	609.00	609.00	609.00	0
2021-12-24	608.00	612.00	595.00	609.00	534,707
2021-12-23	596.00	609.00	594.00	603.00	1,091,115
2021-12-22	578.00	602.00	574.00	594.00	805,728
2021-12-21	571.00	578.00	563.00	576.00	492,575
2021-12-20	572.00	577.00	553.00	563.00	999,521
2021-12-17	574.00	587.00	568.00	581.00	1,211,088
2021-12-16	569.00	590.00	563.00	580.00	990,954
2021-12-15	587.00	587.00	556.00	560.00	2,448,196
2021-12-14	573.00	584.00	573.00	581.00	1,134,011
2021-12-13	577.00	579.00	570.00	570.00	1,167,118
2021-12-10	599.00	599.00	577.00	577.00	1,279,669
2021-12-09	596.00	608.00	592.00	603.00	573,206
2021-12-08	600.00	605.00	590.00	592.00	944,147
2021-12-07	576.00	607.00	576.00	595.00	1,203,303
2021-12-06	582.00	590.00	571.00	572.00	1,440,537
2021-12-03	589.00	595.00	575.00	580.00	940,468
2021-12-02	575.00	601.00	575.00	584.00	1,230,679
2021-12-01	585.00	586.00	556.00	582.00	2,505,063
2021-11-30	592.00	605.00	578.00	579.00	1,960,292
2021-11-29	615.00	631.00	594.00	598.00	1,380,238
2021-11-26	610.00	619.00	598.00	605.00	1,746,850
2021-11-25	617.00	638.00	617.00	619.00	1,252,171
2021-11-24	616.00	618.00	592.00	618.00	1,188,685
2021-11-23	612.00	625.00	588.00	616.00	2,008,319
2021-11-22	643.00	644.00	609.00	614.00	2,065,921
2021-11-19	649.00	653.00	637.00	642.00	2,334,648
2021-11-18	645.00	649.00	641.00	645.00	1,155,721
2021-11-17	639.00	653.00	638.00	642.00	2,108,895
2021-11-16	682.00	682.00	642.00	642.00	1,747,279
2021-11-15	671.00	681.00	657.00	680.00	1,216,833
2021-11-12	678.00	697.00	673.00	673.00	1,378,366
2021-11-11	703.00	715.00	668.00	677.00	1,786,247
2021-11-10	760.00	763.00	685.00	702.00	5,037,057
2021-11-09	771.00	792.00	771.00	783.00	1,040,668
2021-11-08	760.00	788.00	754.00	776.00	1,004,432
2021-11-05	725.00	753.00	725.00	753.00	2,920,125
2021-11-04	728.00	733.00	717.00	728.00	1,243,375
2021-11-03	715.00	728.00	715.00	723.00	797,763
2021-11-02	720.00	725.00	716.00	722.00	974,842
2021-11-01	726.00	727.00	719.00	724.00	721,869
2021-10-29	722.00	730.00	717.00	726.00	659,388
2021-10-28	724.00	730.00	720.00	723.00	1,547,887
2021-10-27	728.00	734.00	709.00	722.00	1,015,974
2021-10-26	722.00	729.00	713.00	726.00	1,043,442
2021-10-25	730.00	742.00	718.00	724.00	1,379,343
2021-10-22	785.00	785.00	733.00	740.00	1,224,657
2021-10-21	763.00	779.00	763.00	779.00	416,597
2021-10-20	785.00	789.00	770.00	773.00	427,026
2021-10-19	781.00	793.00	773.00	790.00	732,540
2021-10-18	758.00	778.00	755.00	771.00	503,769
2021-10-15	788.00	788.00	761.00	772.00	727,808
2021-10-14	740.00	778.00	736.00	778.00	1,342,381
2021-10-13	730.00	739.00	723.00	734.00	989,896
2021-10-12	722.00	740.00	714.00	730.00	1,583,709
2021-10-11	770.00	775.00	711.00	726.00	1,767,174
2021-10-08	784.00	788.00	765.00	778.00	691,664
2021-10-07	792.00	799.00	770.00	789.00	967,472
2021-10-06	798.00	805.00	766.00	782.00	1,376,312
2021-10-05	783.00	811.00	774.00	809.00	1,358,857
2021-10-04	835.00	835.00	780.00	783.00	993,885
2021-10-01	832.00	835.00	805.00	828.00	1,146,621
2021-09-30	831.00	850.00	825.00	845.00	3,215,575
2021-09-29	802.00	841.00	802.00	829.00	2,239,367
2021-09-28	823.00	824.00	785.00	802.00	4,001,701
2021-09-27	818.00	826.00	798.00	824.00	1,281,330
2021-09-24	874.00	874.00	803.00	805.00	1,467,629
2021-09-23	804.00	878.00	804.00	870.00	1,243,747
2021-09-22	804.00	824.00	793.00	822.00	1,463,458
2021-09-21	776.00	813.00	769.00	804.00	1,003,619
2021-09-20	807.00	807.00	767.00	773.00	1,278,198
2021-09-17	810.00	822.00	800.00	812.00	19,221,760
2021-09-16	788.00	808.00	781.00	800.00	1,109,018
2021-09-15	788.00	796.00	768.00	782.00	1,584,160
2021-09-14	792.00	820.00	780.00	790.00	2,200,586
2021-09-13	827.00	833.00	748.00	791.00	3,194,171
2021-09-10	827.00	831.00	818.00	822.00	1,404,574
2021-09-09	815.00	829.00	815.00	822.00	1,019,036
2021-09-08	816.00	822.00	808.00	820.00	1,258,932
2021-09-07	848.00	851.00	811.00	813.00	1,325,852
2021-09-06	836.00	852.00	828.00	849.00	1,404,410
2021-09-03	822.00	838.00	818.00	831.00	1,249,114
2021-09-02	818.00	839.00	817.00	822.00	2,251,314
2021-09-01	814.00	829.00	806.00	824.00	948,053
2021-08-31	797.00	815.00	794.00	814.00	1,513,131
2021-08-30	796.00	796.00	796.00	796.00	0
2021-08-27	779.00	798.00	773.00	796.00	1,090,115
2021-08-26	771.00	796.00	770.00	777.00	1,786,504
2021-08-25	750.00	779.00	746.00	772.00	1,167,864
2021-08-24	743.00	756.00	743.00	748.00	1,853,144
2021-08-23	720.00	754.00	720.00	746.00	1,628,811
2021-08-20	697.00	721.00	697.00	719.00	485,961
2021-08-19	711.00	721.00	700.00	706.00	747,761
2021-08-18	729.00	734.00	717.00	720.00	342,885
2021-08-17	718.00	733.00	713.00	727.00	835,602
2021-08-16	710.00	722.00	709.00	719.00	621,223
2021-08-13	699.00	720.00	699.00	715.00	351,658
2021-08-12	713.00	717.00	706.00	716.00	279,175
2021-08-11	700.00	712.00	694.00	712.00	911,486
2021-08-10	710.00	710.00	694.00	699.00	416,126
2021-08-09	708.00	708.00	693.00	695.00	430,749
2021-08-06	714.00	716.00	701.00	708.00	351,338
2021-08-05	710.00	716.00	700.00	714.00	1,131,423
2021-08-04	710.00	710.00	698.00	703.00	673,056
2021-08-03	706.00	706.00	693.00	700.00	514,882
2021-08-02	700.00	719.00	695.00	706.00	785,295
2021-07-30	705.00	705.00	687.00	694.00	801,474
2021-07-29	705.00	706.00	689.00	700.00	394,677
2021-07-28	697.00	700.00	695.00	699.00	474,902
2021-07-27	691.00	700.00	678.00	696.00	453,788
2021-07-26	697.00	705.00	690.00	693.00	438,055
2021-07-23	715.00	715.00	685.00	697.00	789,090
2021-07-22	686.00	715.00	684.00	709.00	1,061,888
2021-07-21	656.00	689.00	656.00	686.00	654,894
2021-07-20	647.00	655.00	640.00	653.00	585,982
2021-07-19	656.00	666.00	637.00	644.00	722,462
2021-07-16	664.00	670.00	653.00	657.00	385,534
2021-07-15	678.00	681.00	658.00	664.00	617,126
2021-07-14	687.00	689.00	678.00	682.00	1,399,863
2021-07-13	653.00	691.00	653.00	690.00	807,559
2021-07-12	651.00	668.00	651.00	665.00	1,139,757
2021-07-09	653.00	656.00	645.00	655.00	419,631
2021-07-08	675.00	675.00	638.00	647.00	659,692
2021-07-07	665.00	671.00	660.00	665.00	486,182
2021-07-06	667.00	673.00	659.00	662.00	487,512
2021-07-05	665.00	675.00	660.00	674.00	711,388
2021-07-02	656.00	662.00	651.00	662.00	1,311,985
2021-07-01	634.00	665.00	632.00	655.00	1,201,409
2021-06-30	630.00	635.00	614.00	628.00	1,029,549
2021-06-29	610.00	629.00	610.00	620.00	744,644
2021-06-28	611.00	625.00	607.00	621.00	614,220
2021-06-25	610.00	612.00	602.00	611.00	479,737
2021-06-24	598.00	611.00	597.00	609.00	1,035,032
2021-06-23	596.00	600.00	594.00	596.00	415,793
2021-06-22	603.00	603.00	592.00	596.00	544,484
2021-06-21	596.00	603.00	589.00	595.00	624,597
2021-06-18	608.00	610.00	588.00	596.00	2,300,041
2021-06-17	615.00	627.00	601.00	606.00	654,756
2021-06-16	635.00	637.00	616.00	620.00	626,020
2021-06-15	628.00	638.00	618.00	630.00	721,344
2021-06-14	626.00	629.00	619.00	623.00	455,929
2021-06-11	616.00	626.00	616.00	624.00	230,324
2021-06-10	625.00	627.00	614.00	625.00	925,275
2021-06-09	621.00	625.00	619.00	623.00	749,416
2021-06-08	623.00	629.00	615.00	623.00	1,407,512
2021-06-07	596.00	625.00	593.00	620.00	1,151,985
2021-06-04	577.00	590.00	565.00	587.00	358,251
2021-06-03	585.00	585.00	568.00	569.00	228,390
2021-06-02	575.00	582.00	568.00	582.00	689,048
2021-06-01	556.00	581.00	552.00	578.00	927,196
2021-05-28	565.00	565.00	537.00	556.00	675,923
2021-05-27	560.00	565.00	552.00	554.00	947,856
2021-05-26	558.00	560.00	550.00	557.00	477,570
2021-05-25	538.00	556.00	538.00	550.00	1,014,696
2021-05-24	536.00	541.00	528.00	536.00	301,097
2021-05-21	534.00	542.00	534.00	539.00	782,316
2021-05-20	523.00	547.00	522.00	544.00	797,014
2021-05-19	537.00	538.00	515.00	515.00	409,495
2021-05-18	505.00	539.00	505.00	532.00	513,345
2021-05-17	513.00	517.00	506.00	512.00	711,451
2021-05-14	517.00	519.00	506.00	508.00	571,825
2021-05-13	514.00	515.00	496.50	507.00	769,996
2021-05-12	538.00	540.00	513.00	513.00	826,667
2021-05-11	567.00	567.00	525.00	533.00	1,329,094
2021-05-10	586.00	592.00	566.00	566.00	592,552
2021-05-07	581.00	593.00	581.00	586.00	1,302,414
2021-05-06	575.00	593.00	570.00	580.00	899,979
2021-05-05	571.00	576.00	567.00	576.00	563,984
2021-05-04	570.00	579.00	561.00	570.00	1,234,007
2021-04-30	570.00	573.00	557.00	559.00	704,613
2021-04-29	565.00	570.00	556.00	566.00	390,501
2021-04-28	551.00	561.00	549.00	560.00	496,791
2021-04-27	563.00	565.00	547.00	549.00	489,917
2021-04-26	558.00	564.00	553.00	559.00	318,151
2021-04-23	560.00	575.00	553.00	564.00	334,947
2021-04-22	550.00	567.00	548.00	561.00	758,906
2021-04-21	556.00	556.00	539.00	545.00	488,237
2021-04-20	568.00	579.00	546.00	548.00	752,564
2021-04-19	580.00	587.00	570.00	570.00	433,308
2021-04-16	570.00	581.00	568.00	580.00	676,802
2021-04-15	570.00	570.00	557.00	567.00	819,203
2021-04-14	555.00	574.00	552.00	566.00	877,990
2021-04-13	534.00	554.00	534.00	553.00	499,716
2021-04-12	532.00	544.00	532.00	542.00	427,117
2021-04-09	535.00	544.00	531.00	544.00	604,856
2021-04-08	524.00	534.00	523.00	534.00	405,310
2021-04-07	524.00	524.00	516.00	521.00	763,678
2021-04-06	518.00	524.00	515.00	519.00	525,601
2021-04-01	512.00	517.00	507.00	516.00	2,451,900
2021-03-31	504.00	510.00	502.00	506.00	2,970,623
2021-03-30	512.00	512.00	500.00	504.00	595,894
2021-03-29	510.00	510.00	504.00	504.00	395,676
2021-03-26	506.00	516.00	500.00	506.00	4,811,650
2021-03-25	490.00	504.00	477.00	502.00	2,603,834
2021-03-24	481.00	493.00	475.00	488.00	640,486
2021-03-23	476.00	485.00	467.00	483.00	556,464
2021-03-22	479.00	482.00	447.00	475.00	745,698
2021-03-19	460.00	479.00	452.00	478.00	789,094
2021-03-18	457.00	461.00	452.00	459.00	353,332
2021-03-17	450.00	465.00	450.00	455.00	536,528
2021-03-16	458.00	465.00	452.00	456.00	380,513
2021-03-15	454.00	457.00	441.00	452.00	563,117
2021-03-12	455.00	463.00	450.00	452.00	258,927
2021-03-11	466.00	469.00	452.00	456.00	667,274
2021-03-10	438.00	462.00	438.00	456.00	881,756
2021-03-09	425.00	440.00	419.00	437.00	1,380,564
2021-03-08	428.00	433.00	425.00	430.00	971,560
2021-03-05	444.00	444.00	419.00	424.00	899,570
2021-03-04	457.00	457.00	436.00	442.00	543,571
2021-03-03	445.00	453.00	440.00	446.00	620,943
2021-03-02	472.00	472.00	440.00	442.00	2,530,224
2021-03-01	452.00	467.00	447.00	461.00	1,352,030
2021-02-26	423.00	446.00	405.00	444.00	1,544,203
2021-02-25	446.00	448.00	428.00	428.00	974,592
2021-02-24	447.00	451.00	425.00	440.00	1,833,872
2021-02-23	478.00	485.00	443.00	445.00	1,726,382
2021-02-22	500.00	506.00	476.00	476.00	1,153,780
2021-02-19	510.00	510.00	500.00	500.00	645,855
2021-02-18	510.00	512.00	504.00	504.00	1,013,605
2021-02-17	514.00	514.00	506.00	510.00	619,281
2021-02-16	518.00	518.00	512.00	514.00	1,389,905
2021-02-15	518.00	520.00	514.00	516.00	676,041
2021-02-12	522.00	522.00	516.00	516.00	3,982,859
2021-02-11	522.00	522.00	514.00	522.00	1,185,786
2021-02-10	522.00	522.00	508.00	514.00	672,384
2021-02-09	514.00	520.00	514.00	520.00	477,376
2021-02-08	518.00	528.00	506.00	520.00	766,309
2021-02-05	520.00	520.00	514.00	520.00	321,290
2021-02-04	528.00	528.00	516.00	518.00	690,068
2021-02-03	504.00	530.00	504.00	526.00	1,141,302
2021-02-02	497.00	504.00	491.00	504.00	779,427
2021-02-01	494.00	504.00	494.00	495.00	429,549
2021-01-29	496.00	504.00	486.00	495.00	580,786
2021-01-28	499.00	504.00	483.00	489.00	1,621,695
2021-01-27	502.00	510.00	498.00	500.00	2,276,428
2021-01-26	524.00	524.00	499.00	502.00	1,953,992
2021-01-25	516.00	524.00	510.00	524.00	1,026,003
2021-01-22	520.00	520.00	506.00	512.00	1,802,329
2021-01-21	526.00	528.00	504.00	512.00	2,588,054
2021-01-20	538.00	538.00	516.00	520.00	1,549,860
2021-01-19	534.00	534.00	528.00	530.00	427,033
2021-01-18	548.00	548.00	528.00	528.00	938,403
2021-01-15	550.00	550.00	534.00	536.00	1,402,043
2021-01-14	538.00	554.00	526.00	552.00	783,464
2021-01-13	520.00	536.00	516.00	536.00	1,842,680
2021-01-12	526.00	526.00	516.00	516.00	3,421,937
2021-01-11	508.00	530.00	506.00	528.00	2,040,274
2021-01-08	502.00	508.00	499.00	500.00	1,399,219
2021-01-07	506.00	506.00	499.00	500.00	676,682
2021-01-06	502.00	504.00	494.00	502.00	1,725,873
2021-01-05	504.00	504.00	490.00	498.00	2,170,036
2021-01-04	504.00	522.00	500.00	502.00	2,125,092
2020-12-31	500.00	504.00	498.00	500.00	488,886
2020-12-30	510.00	510.00	498.00	499.00	443,528
2020-12-29	510.00	518.00	500.00	502.00	575,444
2020-12-24	504.00	508.00	500.00	506.00	368,568
2020-12-23	499.00	502.00	494.00	502.00	497,856
2020-12-22	500.00	502.00	496.00	499.00	530,028
2020-12-21	508.00	508.00	472.00	500.00	787,008
2020-12-18	504.00	508.00	500.00	506.00	368,009
2020-12-17	504.00	508.00	500.00	502.00	635,091
2020-12-16	500.00	504.00	498.00	500.00	1,045,514
2020-12-15	518.00	518.00	491.00	499.00	886,739
2020-12-14	516.00	520.00	504.00	510.00	506,317
2020-12-11	528.00	528.00	512.00	512.00	451,086
2020-12-10	518.00	528.00	508.00	526.00	1,311,124
2020-12-09	524.00	524.00	516.00	518.00	2,551,002
2020-12-08	528.00	528.00	516.00	520.00	2,570,899
2020-12-07	538.00	546.00	514.00	520.00	1,153,392
2020-12-04	499.00	546.00	493.00	534.00	2,323,234
2020-12-03	488.00	502.00	482.00	498.00	842,809
2020-12-02	474.00	487.00	472.00	487.00	680,140
2020-12-01	478.00	479.00	463.00	478.00	1,404,985
2020-11-30	472.00	478.00	460.00	478.00	8,063,433
2020-11-27	465.00	473.00	450.00	472.00	1,463,131
2020-11-26	467.00	467.00	455.00	459.00	416,089
2020-11-25	465.00	474.00	460.00	465.00	1,274,036
2020-11-24	448.00	470.00	470.00	470.00	1,784,576
2020-11-23	445.00	450.00	448.00	450.00	1,318,461
2020-11-20	433.50	442.00	442.00	442.00	553,087
2020-11-19	429.00	435.00	434.00	434.00	476,368
2020-11-18	429.00	435.00	430.00	430.00	1,830,477
2020-11-17	429.00	431.00	429.00	431.00	1,669,510
2020-11-16	428.50	433.00	429.00	429.00	525,631
2020-11-13	429.00	432.00	425.00	430.00	703,389
2020-11-12	430.00	436.50	427.00	427.00	488,510
2020-11-11	448.50	428.00	420.00	428.00	1,199,230
2020-11-10	455.00	456.00	440.00	440.00	1,264,237
2020-11-09	455.00	456.00	448.00	456.00	2,441,279
2020-11-06	430.00	440.00	424.50	440.00	814,535
2020-11-05	414.00	424.50	414.00	424.50	1,852,521
2020-11-04	415.00	415.00	414.00	414.00	741,988
2020-11-03	400.00	418.00	415.00	415.00	1,263,463
2020-11-02	398.00	405.00	405.00	405.00	1,357,909
2020-10-30	388.50	400.00	386.00	400.00	898,566
2020-10-29	377.50	390.00	372.00	390.00	789,062
2020-10-28	391.50	395.00	370.00	378.00	1,747,888
2020-10-27	394.00	394.00	391.00	391.50	346,406
2020-10-26	399.50	399.50	394.00	394.00	578,865
2020-10-23	403.00	404.00	400.00	400.00	610,785
2020-10-22	404.00	404.00	396.00	400.00	1,735,974
2020-10-21	400.00	402.00	398.50	402.00	1,444,162
2020-10-20	394.00	400.00	395.00	400.00	512,395
2020-10-16	375.00	385.00	385.00	385.00	314,257
2020-10-15	371.00	376.00	370.00	375.00	833,482
2020-10-14	373.50	372.50	365.50	368.00	704,013
2020-10-13	377.50	383.00	375.00	375.00	671,343
2020-10-12	395.00	392.00	375.00	375.00	1,313,863
2020-10-09	401.00	394.00	392.00	392.00	310,631
2020-10-08	400.00	399.00	399.00	399.00	419,853
2020-10-07	390.50	399.00	392.00	399.00	4,081,494
2020-10-06	383.50	390.00	390.00	390.00	2,704,681
2020-10-05	372.50	383.00	383.00	383.00	1,883,444
2020-10-02	375.50	372.00	372.00	372.00	986,394
2020-10-01	384.00	380.00	380.00	380.00	977,972
2020-09-30	386.50	393.00	382.00	393.00	862,955
2020-09-29	394.00	390.00	387.50	390.00	794,934
2020-09-28	394.00	396.00	395.00	395.00	1,504,277
2020-09-25	393.00	394.00	392.50	394.00	997,281
2020-09-24	394.50	393.00	393.00	393.00	1,539,554
2020-09-23	383.00	397.00	394.50	397.00	431,543
2020-09-22	381.50	389.00	383.00	386.00	1,210,343
2020-09-21	402.50	380.00	371.50	380.00	1,751,321
2020-09-18	407.50	403.00	401.00	403.00	1,158,614
2020-09-17	414.00	417.00	410.00	410.00	1,874,099
2020-09-16	405.00	419.00	402.50	416.00	1,346,512
2020-09-15	395.00	403.00	395.00	403.00	1,249,114
2020-09-14	390.00	396.00	390.00	396.00	2,006,872
2020-09-11	381.50	388.50	381.50	388.50	788,225
2020-09-10	373.50	379.50	374.50	370.00	742,670
2020-09-09	358.00	374.00	358.00	370.00	1,113,528
2020-09-08	370.00	371.50	360.00	357.50	854,121
2020-09-07	371.50	373.00	373.00	371.50	441,230
2020-09-04	370.00	375.00	370.00	370.00	1,257,938
2020-09-03	368.50	375.00	369.50	370.00	479,688
2020-09-02	373.00	373.00	369.00	368.50	727,058
2020-09-01	361.00	369.00	366.00	366.00	743,433
2020-08-28	362.50	358.00	358.00	359.00	314,865
2020-08-27	375.00	375.00	362.00	362.50	1,542,508
2020-08-26	348.00	371.00	370.00	365.00	1,297,513
2020-08-25	345.00	350.00	345.00	346.00	358,998
2020-08-24	340.00	347.00	347.00	345.00	1,160,175
2020-08-21	346.50	346.50	340.00	340.00	389,270
2020-08-20	344.50	346.00	345.00	346.50	371,775
2020-08-19	340.00	348.00	345.00	344.50	301,058
2020-08-18	343.00	343.00	336.00	340.00	294,657
2020-08-17	331.50	336.00	332.50	333.50	335,167
2020-08-14	339.00	323.00	323.00	331.50	200,762
2020-08-13	327.50	339.00	327.00	339.00	791,052
2020-08-12	345.00	342.00	323.50	327.50	480,592
2020-08-11	350.00	342.00	342.00	345.00	448,938
2020-08-10	351.00	351.00	350.00	350.00	190,741
2020-08-07	354.00	351.00	350.00	351.00	334,591
2020-08-06	365.00	365.00	350.00	354.00	478,289
2020-08-05	366.00	367.50	365.00	365.00	730,070
2020-08-04	362.50	374.00	364.00	366.00	3,140,617
2020-08-03	343.50	362.50	346.00	362.50	404,734
2020-07-31	344.50	345.00	338.50	343.50	689,152
2020-07-30	350.00	350.00	345.00	334.00	955,287
2020-07-29	322.00	338.00	338.00	334.00	2,350,641
2020-07-28	324.00	322.00	322.00	322.00	473,033
2020-07-27	327.00	323.00	323.00	324.00	357,716
2020-07-24	332.50	333.00	326.00	327.00	303,621
2020-07-23	332.50	335.00	335.00	332.50	362,563
2020-07-22	332.50	333.00	333.00	332.00	314,834
2020-07-21	332.50	335.00	335.00	332.50	964,942
2020-07-20	335.00	335.00	334.00	332.50	650,261
2020-07-17	332.50	335.00	334.00	332.50	485,382
2020-07-16	314.50	315.00	315.00	332.50	1,603,228
2020-07-15	312.00	315.00	313.00	313.00	324,425
2020-07-14	312.50	314.00	313.00	313.00	612,145
2020-07-13	310.50	310.50	310.50	310.50	287,399
2020-07-10	306.50	310.50	308.00	310.50	539,709
2020-07-09	297.50	308.00	308.00	306.50	820,414
2020-07-08	297.50	300.00	297.50	297.50	686,991
2020-07-07	302.00	302.00	297.50	297.50	2,013,175
2020-07-06	284.50	301.50	284.50	301.50	1,431,086
2020-07-03	277.50	284.50	277.50	284.50	712,474
2020-07-02	277.50	277.50	276.50	277.50	483,590
2020-07-01	266.50	282.00	282.00	277.50	461,062
2020-06-30	252.50	266.50	252.50	251.50	193,020
2020-06-29	254.50	254.50	250.50	255.00	283,913
2020-06-26	255.00	255.00	255.00	255.00	314,676
2020-06-25	256.50	256.50	253.00	257.50	107,193
2020-06-24	255.50	258.00	258.00	255.50	842,428
2020-06-23	255.50	255.50	255.50	255.50	82,860
2020-06-22	250.50	255.50	250.50	255.50	430,245
2020-06-19	245.00	250.50	245.00	250.50	283,557
2020-06-18	248.00	248.00	245.00	245.00	167,125
2020-06-17	252.50	252.50	247.50	252.50	386,444
2020-06-16	241.50	254.00	241.50	252.50	984,079
2020-06-15	241.50	240.00	237.50	240.00	1,093,597
2020-06-12	255.50	244.00	240.00	242.50	2,606,920
2020-06-11	273.50	254.00	254.00	257.00	1,004,634
2020-06-10	285.50	281.50	275.00	273.00	870,219
2020-06-09	271.50	289.00	271.50	285.50	1,702,031
2020-06-08	254.50	270.50	254.50	270.50	1,129,541
2020-06-05	241.50	254.00	254.00	252.50	1,173,300
2020-06-04	237.50	245.00	239.50	241.50	544,814
2020-06-03	230.00	237.50	230.00	237.50	226,482
2020-06-02	230.00	231.00	231.00	230.00	248,513
2020-06-01	230.50	230.50	230.00	230.00	272,548
2020-05-29	242.50	240.50	230.50	242.50	257,233
2020-05-28	243.50	242.00	242.00	242.50	647,618
2020-05-27	242.50	243.50	242.50	242.50	477,687
2020-05-26	247.50	250.00	244.00	242.50	619,791
2020-05-22	247.50	248.00	247.00	247.50	468,595
2020-05-21	247.50	251.00	247.50	247.50	975,512
2020-05-20	235.50	247.50	235.50	247.50	602,584
2020-05-19	230.50	235.50	230.50	235.50	1,285,780
2020-05-18	219.50	230.50	226.00	230.50	719,263
2020-05-15	217.00	220.00	215.50	219.50	479,031
2020-05-14	210.00	216.00	213.50	214.50	6,167,350
2020-05-13	203.50	209.50	202.00	209.50	845,567
2020-05-12	203.50	203.00	203.00	203.00	1,085,090
2020-05-11	205.00	207.50	197.50	203.50	1,053,018
2020-05-07	184.50	196.50	184.50	196.50	976,429
2020-05-06	183.50	183.50	183.50	183.50	333,344
2020-05-05	183.50	183.50	183.50	183.50	1,741,925
2020-05-04	183.50	183.50	183.50	183.50	343,798
2020-05-01	180.00	183.50	180.00	183.50	1,303,380
2020-04-30	179.50	179.50	179.50	179.50	149,718
2020-04-29	177.50	180.00	179.00	179.50	313,449
2020-04-28	173.00	177.50	173.00	173.00	225,803
2020-04-27	174.50	174.50	173.00	173.00	410,639
2020-04-24	176.50	174.50	172.00	174.50	532,668
2020-04-23	170.50	177.50	170.50	176.50	319,605
2020-04-22	180.50	172.00	169.50	182.50	251,322
2020-04-21	183.50	182.50	180.00	182.50	801,577
2020-04-20	180.00	183.50	180.00	183.50	1,045,945
2020-04-17	164.00	180.00	180.00	180.00	929,822
2020-04-16	164.00	168.00	168.00	164.00	157,154
2020-04-15	164.00	164.00	164.00	164.00	447,694
2020-04-14	164.00	164.00	164.00	164.00	281,542
2020-04-09	162.50	164.00	162.50	164.00	310,024
2020-04-08	152.50	161.00	161.00	162.50	264,897
2020-04-07	145.50	160.00	145.50	145.50	198,956
2020-04-06	150.00	150.00	142.50	146.50	171,774
2020-04-03	147.50	147.50	147.50	147.50	11,000
2020-04-03	147.50	145.00	145.00	146.50	84,842
2020-04-02	147.50	147.50	147.50	147.50	551,854
2020-04-02	147.50	147.50	147.50	150.00	346,793
2020-04-01	148.50	148.00	148.00	148.00	306,758
2020-04-01	148.50	148.50	147.50	154.00	59,524
2020-03-31	143.50	149.00	144.50	143.50	534,773
2020-03-30	142.00	140.00	136.00	142.00	196,311
2020-03-27	147.50	149.00	141.50	147.50	629,692
2020-03-26	149.00	149.00	145.00	149.00	870,433
2020-03-25	138.00	148.00	136.50	134.50	1,000,921
2020-03-24	122.50	133.50	122.50	121.50	465,485
2020-03-23	126.50	120.00	112.50	128.00	313,119
2020-03-20	111.50	133.50	120.00	110.00	471,375
2020-03-19	117.00	117.00	105.50	117.00	214,218
2020-03-18	130.00	143.50	128.00	127.50	204,854
2020-03-17	140.50	136.00	120.50	140.50	204,289
2020-03-16	154.00	154.00	140.50	154.00	508,699
2020-03-13	160.00	160.00	153.50	157.50	206,198
2020-03-12	168.50	169.00	161.50	177.00	310,219
2020-03-11	177.50	177.50	177.50	177.50	116,713
2020-03-10	177.00	177.50	177.00	176.00	117,408
2020-03-09	174.00	176.00	170.00	182.50	687,660
2020-03-06	185.00	185.00	180.50	182.50	248,843
2020-03-05	189.50	189.50	185.50	189.50	117,872
2020-03-04	191.50	191.50	189.50	191.50	388,589
2020-03-03	180.50	193.50	192.50	180.50	476,587
2020-03-02	180.00	180.50	180.00	180.00	264,811
2020-02-28	192.50	182.50	177.50	197.50	1,126,179
2020-02-27	202.50	202.50	196.50	202.50	2,570,305
2020-02-26	204.50	202.50	192.50	204.50	659,338
2020-02-25	208.50	200.00	200.00	209.50	1,615,847
2020-02-24	220.50	220.50	201.50	220.50	623,140
2020-02-21	220.50	220.50	220.50	220.50	215,264
2020-02-20	220.50	220.50	219.50	219.50	153,008
2020-02-19	220.50	222.00	222.00	220.00	145,980
2020-02-18	222.50	222.50	220.50	220.50	175,854
2020-02-17	224.00	224.00	222.50	222.50	131,166
2020-02-14	225.00	225.00	224.00	224.00	182,139
2020-02-13	222.50	225.00	222.50	225.00	494,985
2020-02-12	218.50	225.00	218.50	222.50	413,368
2020-02-11	216.50	218.50	216.50	218.50	288,975
2020-02-10	216.50	217.00	217.00	216.50	195,879
2020-02-07	219.50	225.50	211.00	216.50	620,038
2020-02-06	208.50	220.50	208.50	219.50	1,466,626
2020-02-05	191.00	207.00	190.50	208.50	4,867,183
2020-02-04	191.00	191.00	191.00	191.00	158,441
2020-02-03	189.00	193.00	193.00	191.00	370,689
2020-01-31	192.00	192.50	189.50	193.50	315,714
2020-01-30	195.00	195.00	193.00	193.50	1,559,746
2020-01-29	191.50	195.00	191.00	195.00	523,718
2020-01-28	188.50	191.00	188.50	191.00	163,709
2020-01-27	188.50	190.00	188.50	188.50	7,580,129
2020-01-24	188.50	188.00	188.00	188.50	108,043
2020-01-23	188.50	190.00	189.00	188.50	135,099
2020-01-22	188.50	190.00	190.00	188.50	96,518
2020-01-21	188.50	188.50	188.50	188.50	118,508
2020-01-20	188.50	189.00	188.50	188.50	103,994
2020-01-17	188.50	189.00	188.50	188.50	199,007
2020-01-16	188.50	189.00	188.50	188.50	89,003
2020-01-15	188.50	189.00	189.00	188.50	147,305
2020-01-14	187.50	189.00	187.50	188.50	232,517
2020-01-13	187.50	188.50	187.50	187.50	518,920
2020-01-10	188.00	189.00	188.50	189.00	220,744
2020-01-09	190.00	191.00	187.50	188.00	587,607
2020-01-08	189.00	191.00	189.00	190.00	434,271
2020-01-07	194.50	190.50	189.00	189.00	285,625
2020-01-06	194.50	194.50	192.00	194.50	166,921
2020-01-03	194.00	195.50	194.00	194.50	295,193
2020-01-02	192.50	196.00	196.00	194.00	3,454,178
2019-12-31	194.50	194.50	192.50	192.50	865,600
2019-12-30	186.00	195.50	193.00	194.00	1,048,621
2019-12-27	185.50	186.00	184.00	185.00	230,056
2019-12-24	185.50	185.50	185.50	185.50	39,309
2019-12-23	180.00	186.00	184.50	185.50	236,295
2019-12-20	180.00	180.00	180.00	180.00	227,672
2019-12-19	180.00	180.00	180.00	180.00	3,014,991
2019-12-18	180.00	180.00	180.00	180.00	535,815
2019-12-17	182.50	178.00	178.00	180.00	145,605
2019-12-16	183.50	183.50	182.50	182.50	111,310
2019-12-13	183.50	185.50	183.50	183.50	267,827
2019-12-12	183.00	183.00	183.00	183.00	58,802
2019-12-11	182.50	183.00	182.50	183.00	748,852
2019-12-10	182.00	182.50	182.50	182.50	385,769
2019-12-09	180.50	182.00	180.50	182.00	234,282
2019-12-06	180.50	180.50	180.50	180.50	43,791
2019-12-05	180.50	180.50	180.50	180.50	134,551
2019-12-04	179.50	181.00	179.50	180.50	3,445,833
2019-12-03	180.00	180.00	179.50	179.50	56,742
2019-12-02	178.00	180.00	178.00	180.00	38,800,351
2019-11-29	178.50	179.00	179.00	178.00	86,980
2019-11-28	178.50	178.50	177.00	178.50	131,161
2019-11-27	178.50	178.00	178.00	178.50	227,962
2019-11-26	178.50	180.00	180.00	178.50	173,836
2019-11-25	180.50	180.50	178.50	178.50	84,907
2019-11-22	180.50	183.00	180.50	180.50	87,545
2019-11-21	180.50	181.00	181.00	180.50	131,548
2019-11-20	179.50	182.50	179.00	180.50	491,743
2019-11-19	185.50	180.00	180.00	179.50	557,130
2019-11-18	188.50	189.50	187.50	187.50	103,235
2019-11-15	189.00	190.50	188.00	188.50	406,243
2019-11-14	187.50	189.50	189.50	189.00	392,312
2019-11-13	188.50	188.50	180.50	186.50	445,292
2019-11-12	187.50	188.50	187.50	188.50	412,192
2019-11-11	182.50	187.50	185.00	187.50	790,325
2019-11-08	184.50	184.00	184.00	182.50	186,807
2019-11-07	178.00	184.50	181.50	184.50	658,969
2019-11-06	177.50	178.00	177.50	178.00	277,021
2019-11-05	167.50	181.00	175.00	177.50	1,858,151
2019-11-04	165.50	166.00	165.50	166.00	1,016,446
2019-11-01	165.50	166.00	166.00	165.50	143,179
2019-10-31	166.00	166.00	165.50	165.50	104,896
2019-10-30	165.50	166.00	165.50	166.00	226,796
2019-10-29	165.50	166.50	166.50	165.50	127,760
2019-10-28	165.50	166.00	165.50	165.50	446,738
2019-10-25	167.50	167.50	165.50	165.50	223,692
2019-10-24	157.00	169.00	157.00	167.50	821,970
2019-10-23	146.50	157.50	146.50	157.00	222,957
2019-10-22	147.50	147.50	146.50	146.50	175,165
2019-10-21	147.50	147.50	147.50	147.50	229,313
2019-10-18	149.50	149.50	147.50	147.50	57,683
2019-10-17	150.00	150.00	149.50	149.50	36,851
2019-10-16	150.00	151.00	150.00	151.50	344,819
2019-10-15	151.50	151.50	151.50	151.50	187,312
2019-10-14	151.50	153.00	153.00	151.50	154,697
2019-10-11	150.50	152.00	152.00	151.50	401,580
2019-10-10	150.50	152.50	152.00	150.50	233,101
2019-10-09	147.00	151.00	151.00	150.50	400,928
2019-10-08	140.50	151.50	146.50	147.00	577,890
2019-10-07	139.50	140.00	140.00	139.50	106,666
2019-10-04	139.00	139.50	139.00	139.50	42,363
2019-10-03	139.00	139.00	139.00	139.00	175,921
2019-10-02	139.50	139.50	137.00	139.00	195,121
2019-10-01	139.50	139.50	139.50	139.50	80,894
2019-09-30	139.50	139.50	139.50	139.50	135,482
2019-09-27	139.50	139.50	139.50	139.50	129,409
2019-09-26	139.50	139.00	139.00	139.50	64,564
2019-09-25	139.50	139.50	139.50	139.50	136,461
2019-09-24	139.50	139.50	139.50	139.50	175,093
2019-09-23	139.50	139.50	139.50	139.50	46,090
2019-09-20	140.50	140.50	139.50	139.50	376,259
2019-09-19	140.50	140.50	140.50	140.50	473,491
2019-09-18	140.50	140.50	140.50	140.50	42,878
2019-09-17	137.50	140.50	137.50	140.50	553,413
2019-09-16	137.50	137.50	137.50	137.50	82,722
2019-09-13	137.50	137.50	137.50	137.50	99,896
2019-09-12	138.50	141.00	137.50	137.50	174,742
2019-09-11	138.00	140.50	138.50	138.50	657,154
2019-09-10	138.00	138.00	138.00	138.00	174,609
2019-09-09	140.50	138.00	138.00	138.00	128,415
2019-09-06	141.00	140.00	140.00	140.50	130,033
2019-09-05	141.00	141.00	141.00	141.00	35,107
2019-09-04	141.00	141.00	141.00	141.00	414,334
2019-09-03	140.50	141.50	140.50	141.00	39,192
2019-09-02	141.50	141.50	141.50	141.50	220,752
2019-08-30	141.50	141.50	141.50	141.50	58,870
2019-08-29	143.00	143.00	143.00	143.00	171,162
2019-08-28	143.00	143.00	143.00	143.00	13,246
2019-08-27	143.00	143.00	143.00	143.00	16,129
2019-08-23	143.00	143.00	143.00	143.00	20,963
2019-08-22	143.00	143.00	143.00	143.00	24,861
2019-08-21	143.00	142.00	142.00	143.00	94,527
2019-08-20	141.50	143.00	141.50	143.00	174,198
2019-08-19	139.50	140.50	139.50	140.50	51,628
2019-08-16	138.50	139.50	136.00	139.50	18,906
2019-08-15	141.50	139.50	138.00	138.00	92,630
2019-08-14	141.50	141.50	141.50	141.50	87,680
2019-08-13	143.50	143.50	142.50	142.50	130,147
2019-08-12	143.50	144.00	144.00	143.50	176,401
2019-08-09	142.50	142.50	142.50	142.50	109,649
2019-08-08	142.50	142.50	142.50	142.50	75,593
2019-08-07	142.50	143.00	142.50	142.50	252,190
2019-08-06	143.50	143.50	142.50	142.50	88,705
2019-08-05	150.50	149.50	142.50	143.50	239,186
2019-08-02	152.50	152.50	150.50	150.50	50,860
2019-08-01	155.50	155.00	155.00	152.50	161,307
2019-07-31	155.50	155.50	155.50	155.50	94,368
2019-07-30	155.50	156.50	155.50	155.50	215,145
2019-07-29	154.50	155.50	154.50	155.50	381,469
2019-07-26	148.00	152.50	148.00	151.50	256,338
2019-07-25	150.50	150.00	144.00	148.00	301,201
2019-07-24	155.50	153.00	153.00	150.50	201,876
2019-07-23	159.50	159.50	155.50	155.50	132,061
2019-07-22	158.00	158.00	158.00	159.50	112,698
2019-07-19	160.00	160.00	158.00	159.50	82,640
2019-07-18	160.00	160.00	160.00	160.00	83,526
2019-07-17	160.00	160.00	160.00	160.00	14,071
2019-07-16	160.00	160.00	160.00	160.00	35,383
2019-07-15	158.50	160.00	159.50	160.00	257,919
2019-07-12	158.50	157.50	157.50	158.50	105,624
2019-07-11	157.00	158.50	157.00	158.50	170,334
2019-07-10	156.00	157.50	156.00	157.50	84,929
2019-07-09	163.00	160.00	154.00	155.50	268,086
2019-07-08	163.00	163.00	163.00	163.00	144,756
2019-07-05	163.00	163.00	163.00	163.00	2,030,194
2019-07-04	163.00	163.00	163.00	163.00	54,769
2019-07-03	163.50	163.50	163.50	163.50	33,923
2019-07-02	163.50	163.50	162.00	163.50	81,363
2019-07-01	163.50	163.50	163.50	163.50	45,166
2019-06-28	163.00	163.50	163.00	163.50	34,957
2019-06-27	163.50	163.50	163.50	163.50	34,231
2019-06-26	166.00	165.00	165.00	163.50	176,919
2019-06-25	165.50	166.00	165.50	166.00	78,451
2019-06-24	167.50	167.50	165.50	165.50	163,427
2019-06-21	166.50	167.50	166.50	166.00	168,607
2019-06-20	166.00	166.00	166.00	166.00	77,278
2019-06-19	166.00	166.00	166.00	166.00	29,023
2019-06-18	166.00	166.00	166.00	166.00	212,811
2019-06-17	166.00	166.50	166.50	166.00	65,267
2019-06-14	166.00	166.00	166.00	166.00	268,307
2019-06-13	166.00	166.00	166.00	166.00	268,152
2019-06-12	166.00	166.00	166.00	166.00	72,406
2019-06-11	166.00	165.00	165.00	166.00	162,069
2019-06-10	165.50	166.50	165.50	166.00	200,973
2019-06-07	165.50	165.50	165.50	165.50	93,326
2019-06-06	165.50	165.50	163.00	165.50	38,892
2019-06-05	165.50	165.50	165.50	165.50	99,821
2019-06-04	165.50	163.00	163.00	165.50	82,044
2019-06-03	165.50	165.50	165.50	165.50	29,599
2019-05-31	165.50	165.50	165.50	166.50	79,831
2019-05-30	166.50	166.50	166.50	166.50	152,414
2019-05-29	169.00	169.00	169.00	166.50	91,014
2019-05-28	165.00	166.50	163.00	166.50	467,933
2019-05-24	164.50	165.00	164.50	165.00	38,098
2019-05-23	164.50	164.50	164.50	164.50	68,143
2019-05-22	164.00	164.50	164.00	164.50	194,822
2019-05-21	161.50	164.00	160.00	164.00	210,312
2019-05-20	163.50	161.00	161.00	161.50	148,015
2019-05-17	162.50	163.50	162.50	163.50	239,315
2019-05-16	162.50	162.50	162.50	162.50	278,236
2019-05-15	165.50	160.00	160.00	162.50	195,248
2019-05-14	167.50	165.00	165.00	165.50	128,123
2019-05-13	167.50	167.50	167.50	167.50	159,112
2019-05-10	165.00	167.50	165.00	167.50	487,848
2019-05-09	167.50	167.50	165.00	165.00	336,252
2019-05-08	160.50	167.50	160.50	167.50	668,224

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