Science Sprt Share History

Science Sprt Share Price history. The following table shows end-of-day data SIS historical share prices for Science Sprt, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	15.50	15.75	15.50	15.75	39,459
2024-04-25	15.75	15.75	15.75	15.75	73,206
2024-04-24	15.75	15.75	15.75	15.75	115,244
2024-04-23	15.75	15.75	15.75	15.75	50,000
2024-04-22	15.75	15.75	15.75	15.75	3,396
2024-04-19	15.75	15.75	15.75	15.75	111,056
2024-04-18	15.75	15.75	15.75	15.75	14
2024-04-17	15.75	15.75	15.75	15.75	62,144
2024-04-16	15.75	15.75	15.75	15.75	28,142
2024-04-15	15.75	15.75	15.75	15.75	169,749
2024-04-12	15.75	15.75	15.75	15.75	0
2024-04-11	15.75	15.75	15.75	15.75	4,000
2024-04-10	15.75	15.75	15.75	15.75	2,662
2024-04-09	15.75	16.30	15.75	15.75	121,612
2024-04-08	15.75	15.90	15.20	15.90	34,522
2024-04-05	15.75	15.75	15.75	15.75	88,542
2024-04-04	15.75	15.75	15.75	15.75	61,602
2024-04-03	15.75	15.75	15.75	15.75	1,365
2024-04-02	15.75	15.75	15.75	15.75	416,399
2024-04-01	15.75	15.75	15.75	15.75	0
2024-03-29	15.75	15.75	15.75	15.75	0
2024-03-28	15.75	15.75	15.75	15.75	14,209
2024-03-27	15.75	15.75	15.75	15.75	79,725
2024-03-26	15.75	15.75	15.75	15.75	1,382
2024-03-25	15.75	15.75	15.75	15.75	28,892
2024-03-22	15.25	15.75	15.25	15.75	561,560
2024-03-21	15.25	15.25	15.25	15.25	720
2024-03-20	15.25	15.25	15.25	15.25	134,400
2024-03-19	15.25	15.25	15.25	15.25	33,961
2024-03-18	15.25	15.25	15.25	15.25	49,613
2024-03-15	15.50	15.50	15.25	15.25	127,899
2024-03-14	15.50	15.50	15.50	15.50	133,694
2024-03-13	15.50	15.50	15.50	15.50	11,948
2024-03-12	15.75	15.75	15.50	15.50	216,784
2024-03-11	15.75	15.75	15.75	15.75	65,186
2024-03-08	15.75	15.75	15.75	15.75	162,069
2024-03-07	15.60	16.00	15.60	15.75	419,024
2024-03-06	16.75	17.00	16.00	16.00	370,007
2024-03-05	16.75	16.75	16.75	16.75	32,973
2024-03-04	17.00	17.00	16.80	16.80	133,238
2024-03-01	16.75	16.75	16.75	16.75	96,029
2024-02-29	17.00	17.00	16.75	16.75	107,118
2024-02-28	17.25	17.25	17.00	17.00	175,621
2024-02-27	17.25	17.25	17.25	17.25	129,507
2024-02-26	17.75	17.75	17.25	17.25	167,312
2024-02-23	17.75	17.75	17.75	17.75	2,550
2024-02-22	17.75	17.75	17.75	17.75	677,461
2024-02-21	17.25	17.75	17.50	17.75	1,750,539
2024-02-20	17.25	17.90	17.25	17.25	186,705
2024-02-19	17.25	17.25	17.25	17.25	156,060
2024-02-16	17.25	17.25	17.25	17.25	274,548
2024-02-15	17.00	17.25	17.00	17.25	314,805
2024-02-14	17.00	17.00	17.00	17.00	19,638
2024-02-13	17.00	17.00	17.00	17.00	59,641
2024-02-12	17.00	17.00	17.00	17.00	58,103
2024-02-09	17.00	17.00	17.00	17.00	306,150
2024-02-08	16.50	17.30	17.00	17.00	407,795
2024-02-07	16.50	16.50	16.50	16.50	264,791
2024-02-06	16.00	16.50	16.00	16.50	352,215
2024-02-05	15.50	16.00	15.00	16.00	2,113,640
2024-02-02	14.75	15.30	15.30	15.30	48,006
2024-02-01	14.75	14.75	14.75	14.75	85,897
2024-01-31	14.75	14.75	14.75	14.75	0
2024-01-30	14.75	14.50	13.50	14.50	12,173
2024-01-29	14.75	14.75	14.20	14.75	78,759
2024-01-26	14.75	14.75	14.75	14.75	41,625
2024-01-25	14.50	14.75	14.50	14.75	86,353
2024-01-24	14.25	14.50	14.25	14.50	382,476
2024-01-23	14.25	14.25	14.25	14.25	38,327
2024-01-22	14.25	14.25	14.25	14.25	40,123
2024-01-19	14.25	14.25	14.25	14.25	69,574
2024-01-18	14.50	14.50	14.25	14.25	58,836
2024-01-17	14.50	14.50	14.50	14.50	18,309
2024-01-16	14.50	14.50	14.50	14.50	25,066
2024-01-15	14.50	14.50	14.50	14.50	105,694
2024-01-12	14.50	14.50	14.50	14.50	1,233,648
2024-01-11	14.50	14.50	14.50	14.50	55,761
2024-01-10	14.50	14.50	14.50	14.50	7,510
2024-01-09	14.25	14.80	14.80	14.80	412,179
2024-01-08	13.75	14.40	13.70	14.25	896,261
2024-01-05	13.00	13.80	13.75	13.75	2,248,781
2024-01-04	12.50	12.50	12.50	12.50	60,076
2024-01-03	11.75	12.50	11.75	12.50	7,991,923
2024-01-02	11.75	11.75	11.75	11.75	0
2024-01-01	11.75	11.75	11.75	11.75	0
2023-12-29	11.75	11.75	11.75	11.75	0
2023-12-28	11.75	11.75	11.75	11.75	14,457
2023-12-27	11.75	11.75	11.75	11.75	2,009
2023-12-26	11.75	11.75	11.75	11.75	0
2023-12-25	11.75	11.75	11.75	11.75	0
2023-12-22	11.75	11.75	11.75	11.75	104,056
2023-12-21	11.75	12.00	12.00	12.00	13,026
2023-12-20	11.75	11.75	11.75	11.75	1,823
2023-12-19	11.75	11.50	11.30	11.50	77,878
2023-12-18	11.75	11.75	11.75	11.75	68,514
2023-12-15	11.75	11.75	11.75	11.75	557,052
2023-12-14	11.75	11.75	11.75	11.75	12,813
2023-12-13	11.75	11.75	11.50	11.75	26,536
2023-12-12	11.75	11.75	11.75	11.75	421,441
2023-12-11	11.75	11.75	11.75	11.75	16,550
2023-12-08	11.75	11.75	11.75	11.75	1,420
2023-12-07	11.75	11.75	11.75	11.75	1,633,312
2023-12-06	11.75	11.75	11.75	11.75	245,550
2023-12-05	11.75	11.75	11.75	11.75	168
2023-12-04	11.75	11.75	11.75	11.75	1,000,779
2023-12-01	11.75	11.75	11.75	11.75	10,376
2023-11-30	11.75	11.75	11.75	11.75	160,100
2023-11-29	12.00	12.00	11.75	11.75	95,709
2023-11-28	12.25	12.25	12.00	12.00	61,236
2023-11-27	12.25	12.25	12.25	12.25	751
2023-11-24	13.00	13.00	12.25	12.25	86
2023-11-23	12.25	12.25	12.00	12.25	174,633
2023-11-22	12.25	12.25	12.25	12.25	29,578
2023-11-21	12.25	12.25	12.25	12.25	117,723
2023-11-20	12.25	12.25	12.25	12.25	131,348
2023-11-17	12.25	12.25	12.00	12.25	154,392
2023-11-16	12.25	12.25	12.25	12.25	2,607
2023-11-15	12.25	12.25	12.25	12.25	9,411
2023-11-14	12.25	12.25	12.25	12.25	2,812
2023-11-13	12.25	12.25	12.25	12.25	9,402
2023-11-10	12.25	12.25	12.25	12.25	2,133
2023-11-09	12.25	12.25	12.25	12.25	2,314
2023-11-08	12.25	12.25	12.25	12.25	13
2023-11-07	12.25	12.25	12.25	12.25	63,366
2023-11-06	12.25	12.25	12.25	12.25	7,246
2023-11-03	12.25	12.25	12.00	12.00	23,334
2023-11-02	12.25	12.25	12.25	12.25	232
2023-11-01	12.25	12.25	12.25	12.25	33,936
2023-10-31	12.25	12.25	12.25	12.25	130
2023-10-30	12.25	12.25	12.25	12.25	11,604
2023-10-27	12.25	12.25	12.25	12.25	150,718
2023-10-26	12.25	12.25	12.00	12.25	61,518
2023-10-25	12.25	12.25	12.25	12.25	51,271
2023-10-24	12.00	12.25	12.00	12.25	61,012
2023-10-23	12.00	12.00	12.00	12.00	0
2023-10-20	12.00	12.00	12.00	12.00	123,378
2023-10-19	11.75	12.25	11.75	11.75	445,221
2023-10-18	11.75	11.75	11.75	11.75	253
2023-10-17	12.00	12.00	11.75	11.75	1,466,556
2023-10-16	12.25	12.25	11.75	12.00	756,015
2023-10-13	12.50	12.50	12.25	12.25	118,120
2023-10-12	12.50	12.50	12.50	12.50	0
2023-10-11	12.50	12.50	12.50	12.50	38,094
2023-10-10	12.50	12.50	12.50	12.50	15,633
2023-10-09	12.50	12.50	12.50	12.50	29,512
2023-10-06	12.25	12.50	12.25	12.50	32,140
2023-10-05	12.25	12.25	12.25	12.25	8,453
2023-10-04	12.50	12.50	12.25	12.25	1,664
2023-10-03	12.50	12.50	12.50	12.50	1,642,576
2023-10-02	12.50	12.50	12.50	12.50	787,762
2023-09-29	12.50	12.50	12.50	12.50	211,086
2023-09-28	12.50	12.50	12.50	12.50	328,111
2023-09-27	12.50	12.50	12.50	12.50	458
2023-09-26	12.50	12.50	12.50	12.50	0
2023-09-25	12.75	12.75	12.50	12.50	485
2023-09-22	12.75	12.75	12.75	12.75	102,579
2023-09-21	13.00	13.00	12.75	12.75	92,700
2023-09-20	13.00	13.00	13.00	13.00	59,632
2023-09-19	13.00	13.00	13.00	13.00	100
2023-09-18	13.00	13.00	13.00	13.00	59
2023-09-15	13.00	13.00	13.00	13.00	259,357
2023-09-14	13.00	13.00	13.00	13.00	6,240
2023-09-13	13.25	13.25	13.00	13.00	37,010
2023-09-12	13.25	13.25	13.25	13.25	94
2023-09-11	13.50	13.50	13.25	13.25	8,087
2023-09-08	13.50	13.50	13.50	13.50	50,140
2023-09-07	13.75	13.75	13.25	13.50	154,877
2023-09-06	13.75	13.75	13.75	13.75	62,265
2023-09-05	14.00	14.00	13.75	13.75	27,122
2023-09-04	14.00	14.00	14.00	14.00	84
2023-09-01	14.00	14.00	14.00	14.00	6,136
2023-08-31	14.00	14.00	14.00	14.00	0
2023-08-30	14.00	13.50	13.50	13.50	9,733
2023-08-29	13.75	14.00	13.75	14.00	38,606
2023-08-28	13.75	13.75	13.75	13.75	0
2023-08-25	13.75	13.75	13.75	13.75	4,147
2023-08-24	13.75	13.75	13.75	13.75	1,204,730
2023-08-23	13.75	13.75	13.75	13.75	2,410
2023-08-22	13.75	13.75	13.75	13.75	0
2023-08-21	13.75	13.75	13.75	13.75	5,595
2023-08-18	13.75	13.75	13.75	13.75	13,313
2023-08-17	13.00	13.75	13.00	13.75	595,300
2023-08-16	14.00	14.00	13.75	13.75	79,477
2023-08-15	14.25	14.25	14.00	14.00	152,688
2023-08-14	14.25	14.50	14.25	14.25	41,252
2023-08-11	14.25	14.25	14.25	14.25	2,916
2023-08-10	14.50	14.25	14.00	14.25	50,651
2023-08-09	14.25	14.25	14.25	14.25	1,281,863
2023-08-08	14.25	14.25	14.25	14.25	8,138
2023-08-07	14.25	14.25	14.25	14.25	0
2023-08-04	14.25	14.25	14.25	14.25	104,614
2023-08-03	14.75	14.75	14.25	14.25	35,462
2023-08-02	14.75	14.75	14.75	14.75	40,757
2023-08-01	14.75	14.75	14.75	14.75	33,104
2023-07-31	14.75	14.75	14.75	14.75	117,776
2023-07-28	14.75	14.75	14.75	14.75	52,293
2023-07-27	14.75	14.75	14.75	14.75	35,522
2023-07-26	15.25	15.25	14.75	14.75	120,741
2023-07-25	15.50	15.50	15.00	15.25	125,636
2023-07-24	15.00	15.00	15.00	15.00	30,719
2023-07-21	15.00	15.00	15.00	15.00	59,865
2023-07-20	15.00	15.00	15.00	15.00	23,507
2023-07-19	15.25	15.25	15.00	15.00	28,253
2023-07-18	15.00	15.25	15.00	15.25	22,259
2023-07-17	15.00	15.00	15.00	15.00	12,088
2023-07-14	15.00	15.00	15.00	15.00	1,260,864
2023-07-13	14.25	15.00	14.25	15.00	739,504
2023-07-12	14.25	14.25	14.25	14.25	67,245
2023-07-11	14.00	14.25	14.00	14.25	113,856
2023-07-10	14.00	14.00	14.00	14.00	103,972
2023-07-07	13.50	14.00	13.50	14.00	209,595
2023-07-06	13.25	13.50	13.25	13.50	284,595
2023-07-05	13.00	13.25	13.00	13.25	14,410
2023-07-04	13.00	13.00	12.50	13.00	1,890,300
2023-07-03	13.00	13.00	13.00	13.00	0
2023-06-30	12.50	13.00	12.50	13.00	3,460,545
2023-06-29	15.00	15.00	12.25	12.50	2,890,423
2023-06-28	15.00	15.00	15.00	15.00	10,987
2023-06-27	15.00	15.00	15.00	15.00	404,537
2023-06-26	14.85	15.00	14.85	15.00	131,300
2023-06-23	14.50	15.25	14.50	14.85	910,341
2023-06-22	14.50	14.50	14.50	14.50	1,447
2023-06-21	14.25	14.50	14.25	14.50	24,233
2023-06-20	14.25	14.25	14.25	14.25	157
2023-06-19	14.25	14.25	14.25	14.25	55,815
2023-06-16	14.25	14.25	14.25	14.25	50,456
2023-06-15	14.25	14.25	14.25	14.25	189,267
2023-06-14	14.25	14.25	14.25	14.25	15,810
2023-06-13	14.25	14.25	14.25	14.25	150,694
2023-06-12	14.25	14.25	14.25	14.25	216,485
2023-06-09	14.25	14.25	14.25	14.25	2,309
2023-06-08	14.75	14.75	14.25	14.25	292,787
2023-06-07	15.00	14.50	14.50	14.50	90,136
2023-06-06	15.00	15.00	15.00	15.00	891,845
2023-06-05	15.00	15.00	15.00	15.00	63,996
2023-06-02	14.25	15.00	14.25	15.00	1,031,392
2023-06-01	13.25	14.25	13.25	14.25	6,077,340
2023-05-31	12.10	13.25	12.10	13.25	516,298
2023-05-30	12.10	12.10	12.10	12.10	9,537
2023-05-29	12.10	12.10	12.10	12.10	0
2023-05-26	12.10	12.10	12.10	12.10	867
2023-05-25	12.00	12.10	12.00	12.10	243,320
2023-05-24	12.00	12.00	12.00	12.00	2,399
2023-05-23	12.00	12.00	12.00	12.00	95,512
2023-05-22	11.75	12.00	11.75	12.00	46,646
2023-05-19	11.75	11.75	11.75	11.75	10
2023-05-18	12.25	12.25	11.75	11.75	86,632
2023-05-17	12.25	12.25	12.25	12.25	25,000
2023-05-16	13.25	13.25	12.25	12.25	218,489
2023-05-15	13.60	13.60	13.25	13.25	134,176
2023-05-12	13.60	13.60	13.60	13.60	46,736
2023-05-11	13.60	13.60	13.60	13.60	209,847
2023-05-10	13.00	13.60	13.00	13.60	315,647
2023-05-09	13.50	13.00	13.00	13.00	203,850
2023-05-08	13.50	13.50	13.50	13.50	0
2023-05-05	11.75	13.50	11.75	13.50	631,161
2023-05-04	11.25	11.75	11.25	11.75	187,721
2023-05-03	10.00	11.60	11.60	11.60	424,180
2023-05-02	10.00	10.00	10.00	10.00	1,872,345
2023-05-01	10.00	10.00	10.00	10.00	0
2023-04-28	10.00	10.00	10.00	10.00	165,786
2023-04-27	10.00	10.00	10.00	10.00	202
2023-04-26	10.00	10.00	10.00	10.00	48,548
2023-04-25	10.00	10.70	10.70	10.70	1,358,893
2023-04-24	10.00	10.00	10.00	10.00	21,656
2023-04-21	10.00	10.00	10.00	10.00	3,445,036
2023-04-20	9.50	9.75	9.50	9.75	5,889,891
2023-04-19	9.80	9.80	9.50	9.50	614,914
2023-04-18	9.00	9.50	9.00	9.50	3,334,659
2023-04-17	9.00	9.00	9.00	9.00	3,234,567
2023-04-14	9.00	9.00	9.00	9.00	1,371,948
2023-04-13	8.75	9.25	8.75	9.00	800,574
2023-04-12	8.25	9.05	8.50	8.50	625,199
2023-04-11	7.25	8.25	8.20	8.25	1,439,992
2023-04-10	7.40	7.40	7.40	7.40	0
2023-04-07	7.40	7.40	7.40	7.40	0
2023-04-06	11.75	7.40	7.40	7.40	13,206,042
2023-04-05	11.75	11.75	11.75	11.75	28,393
2023-04-04	11.75	11.00	11.00	11.00	28,354
2023-04-03	11.75	11.75	11.75	11.75	7,813
2023-03-31	11.88	11.88	11.88	11.88	54,561
2023-03-30	11.88	11.88	11.88	11.88	58,000
2023-03-29	12.38	12.38	11.88	11.88	65,305
2023-03-28	13.25	13.00	13.00	13.00	133,536
2023-03-27	13.25	13.25	13.25	13.25	80,191
2023-03-24	13.25	13.25	13.25	13.25	88,058
2023-03-23	13.25	13.25	13.25	13.25	0
2023-03-22	13.25	13.25	13.25	13.25	41,852
2023-03-21	13.25	13.25	13.25	13.25	25,472
2023-03-20	13.25	13.25	13.25	13.25	2,837
2023-03-17	13.50	13.50	13.25	13.25	47,282
2023-03-16	13.50	13.50	13.50	13.50	938
2023-03-15	13.50	13.50	13.50	13.50	65,355
2023-03-14	13.50	13.50	13.50	13.50	71,047
2023-03-13	13.50	13.50	13.50	13.50	1,141
2023-03-10	13.50	13.50	13.50	13.50	5,767
2023-03-09	13.50	13.50	13.50	13.50	46,883
2023-03-08	13.50	13.50	13.50	13.50	153,032
2023-03-07	13.25	13.50	13.25	13.50	319,313
2023-03-06	14.75	14.75	13.25	13.25	195,175
2023-03-03	13.80	15.25	13.80	14.75	213,989
2023-03-02	15.50	15.50	15.25	15.25	83,736
2023-03-01	15.75	15.75	15.50	15.50	264,235
2023-02-28	15.75	15.75	15.75	15.75	53,105
2023-02-27	15.00	15.50	15.50	15.50	274,274
2023-02-24	14.25	15.00	14.25	15.00	758,255
2023-02-23	13.25	14.00	14.00	14.00	1,795,863
2023-02-22	12.50	14.00	12.50	13.25	3,041,585
2023-02-21	12.50	13.25	12.50	12.50	181,226
2023-02-20	12.50	12.50	12.45	12.50	83,608
2023-02-17	13.50	13.50	12.50	12.50	191,494
2023-02-16	13.50	13.50	13.50	13.50	63,630
2023-02-15	13.50	13.50	13.50	13.50	31,420
2023-02-14	13.50	13.50	13.50	13.50	23,535
2023-02-13	13.50	13.50	13.50	13.50	7,240
2023-02-10	13.50	13.50	13.50	13.50	842
2023-02-09	13.50	13.50	13.50	13.50	242,155
2023-02-08	13.50	13.50	13.50	13.50	45,760
2023-02-07	13.50	13.50	13.50	13.50	1,626
2023-02-06	13.50	13.20	13.20	13.20	62,908
2023-02-03	13.50	13.50	13.50	13.50	46,193
2023-02-02	13.50	13.50	13.50	13.50	154,106
2023-02-01	13.50	13.50	13.50	13.50	77,285
2023-01-31	13.50	14.30	13.50	13.50	17,201
2023-01-30	13.50	13.50	13.50	13.50	7,566
2023-01-27	13.50	13.50	13.50	13.50	9,990
2023-01-26	13.50	13.50	13.50	13.50	130,122
2023-01-25	13.50	13.50	13.50	13.50	7,300
2023-01-24	13.50	13.50	13.50	13.50	11,211
2023-01-23	13.50	14.00	13.50	13.50	8,539
2023-01-20	13.50	13.50	13.50	13.50	0
2023-01-19	13.50	13.50	13.50	13.50	3,723
2023-01-18	13.50	13.50	13.50	13.50	1,000
2023-01-17	13.50	13.50	13.50	13.50	118,308
2023-01-16	14.00	14.00	13.50	13.50	123,784
2023-01-13	14.00	14.00	14.00	14.00	42,425
2023-01-12	14.00	14.00	14.00	14.00	2,562
2023-01-11	14.00	14.00	14.00	14.00	170,034
2023-01-10	14.00	14.00	14.00	14.00	13
2023-01-09	14.00	14.00	14.00	14.00	1,894
2023-01-06	14.00	14.00	14.00	14.00	20,000
2023-01-05	14.00	14.00	14.00	14.00	8,428
2023-01-04	14.00	14.00	14.00	14.00	197,305
2023-01-03	14.00	14.00	14.00	14.00	32,202
2023-01-02	14.00	14.00	14.00	14.00	0
2022-12-30	14.00	14.00	14.00	14.00	0
2022-12-29	14.00	14.00	14.00	14.00	8,898
2022-12-28	14.00	14.00	14.00	14.00	236
2022-12-27	14.00	14.00	14.00	14.00	0
2022-12-26	14.00	14.00	14.00	14.00	0
2022-12-23	14.00	14.00	14.00	14.00	109,343
2022-12-22	14.00	14.00	14.00	14.00	3,370
2022-12-21	14.00	14.00	14.00	14.00	73,916
2022-12-20	14.00	14.00	14.00	14.00	3,732
2022-12-19	14.00	14.00	14.00	14.00	50,910
2022-12-16	14.00	14.00	14.00	14.00	69
2022-12-15	14.25	14.25	14.00	14.00	56,692
2022-12-14	14.25	14.25	14.25	14.25	1,720,413
2022-12-13	14.25	14.25	14.25	14.25	462
2022-12-12	14.25	14.25	14.25	14.25	3,576
2022-12-09	14.25	14.25	14.25	14.25	703,043
2022-12-08	14.25	14.25	14.25	14.25	551,027
2022-12-07	14.25	14.25	14.25	14.25	18,184
2022-12-06	13.50	14.25	13.50	14.25	179,580
2022-12-05	13.50	13.50	13.50	13.50	74,010
2022-12-02	13.50	13.50	13.50	13.50	1,500,000
2022-12-01	13.50	13.50	13.50	13.50	1,272,770
2022-11-30	13.50	13.50	13.50	13.50	1,044,043
2022-11-29	13.75	13.75	13.50	13.50	3,288
2022-11-28	13.75	13.75	13.75	13.75	836,199
2022-11-25	14.00	14.00	13.75	13.75	894,694
2022-11-24	14.50	14.50	14.00	14.00	121,214
2022-11-23	14.50	14.50	14.50	14.50	58,974
2022-11-22	14.50	14.50	14.50	14.50	246,308
2022-11-21	14.50	14.50	14.50	14.50	45,378
2022-11-18	14.50	14.90	14.90	14.90	355,341
2022-11-17	14.50	14.50	14.50	14.50	273,648
2022-11-16	15.25	15.25	14.50	14.50	27,227
2022-11-15	15.25	14.85	14.85	14.85	200,403
2022-11-14	15.00	15.25	15.00	15.25	117,777
2022-11-11	15.00	15.00	15.00	15.00	12,119
2022-11-10	15.00	15.00	15.00	15.00	107,443
2022-11-09	15.00	15.00	15.00	15.00	70,329
2022-11-08	15.00	15.00	15.00	15.00	9,848
2022-11-07	15.00	15.00	15.00	15.00	7,064
2022-11-04	15.00	15.00	15.00	15.00	9,172
2022-11-03	15.00	15.00	15.00	15.00	98
2022-11-02	15.00	15.00	15.00	15.00	1,631
2022-11-01	15.00	15.00	15.00	15.00	47,813
2022-10-31	15.00	15.00	15.00	15.00	75,570
2022-10-28	15.00	15.00	15.00	15.00	0
2022-10-27	15.00	15.00	15.00	15.00	17,073
2022-10-26	15.00	15.00	15.00	15.00	387,952
2022-10-25	15.00	15.00	15.00	15.00	277,572
2022-10-24	14.75	14.75	14.75	14.75	520
2022-10-21	15.25	15.25	14.75	14.75	1,871,666
2022-10-20	15.50	15.50	15.25	15.25	41,049
2022-10-19	15.50	15.50	15.50	15.50	11,617
2022-10-18	15.50	15.50	15.50	15.50	979
2022-10-17	15.50	15.50	15.50	15.50	202,274
2022-10-14	16.00	16.00	15.50	15.50	192,382
2022-10-13	16.00	16.00	16.00	16.00	31,270
2022-10-12	16.00	16.00	16.00	16.00	30,703
2022-10-11	16.00	16.00	16.00	16.00	44,339
2022-10-10	16.00	16.00	16.00	16.00	78,076
2022-10-07	16.00	16.00	16.00	16.00	15,005
2022-10-06	16.50	16.50	16.00	16.00	100,118
2022-10-05	16.50	16.50	16.50	16.50	75,653
2022-10-04	16.50	16.50	16.50	16.50	500,074
2022-10-03	16.00	16.50	16.00	16.00	49,348
2022-09-30	17.00	17.00	16.50	16.50	271,469
2022-09-29	23.50	23.50	23.50	23.50	8,273
2022-09-28	23.00	23.50	22.50	23.50	63,590
2022-09-27	24.50	24.50	24.00	24.00	8,090
2022-09-26	24.50	24.50	24.50	24.50	2,030
2022-09-23	24.50	24.50	24.00	24.50	122
2022-09-22	25.50	25.50	24.50	24.50	58,003
2022-09-21	25.50	25.50	25.50	25.50	342
2022-09-20	27.00	27.00	25.50	25.50	31,926
2022-09-19	27.00	27.00	27.00	27.00	0
2022-09-16	27.50	27.50	27.00	27.00	754
2022-09-15	27.50	27.50	27.50	27.50	390
2022-09-14	28.00	28.00	27.50	27.50	527
2022-09-13	28.50	28.50	27.00	28.00	15,478
2022-09-12	28.00	28.50	28.00	28.50	24,975
2022-09-09	28.00	28.00	28.00	28.00	12,963
2022-09-08	28.00	28.00	28.00	28.00	25,376
2022-09-07	28.50	28.50	28.00	28.00	66,558
2022-09-06	29.00	29.00	28.50	28.50	19,399
2022-09-05	29.00	28.20	28.20	28.20	9,918
2022-09-02	29.00	29.00	29.00	29.00	0
2022-09-01	29.50	29.50	29.00	29.00	13,310
2022-08-31	29.50	29.50	29.50	29.50	121,746
2022-08-30	30.50	30.50	29.50	29.50	4,154
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	30.50	30.50	30.50	30.50	7,507
2022-08-25	30.50	30.50	30.50	30.50	0
2022-08-24	30.50	30.50	30.50	30.50	621
2022-08-23	30.50	30.50	30.50	30.50	18,820
2022-08-22	30.50	30.00	30.00	30.50	24,457
2022-08-19	30.50	30.50	30.50	30.50	255
2022-08-18	31.00	31.00	30.50	30.50	17,476
2022-08-17	31.50	31.50	31.50	31.50	52,474
2022-08-16	30.00	30.00	30.00	31.50	9,735
2022-08-15	31.50	31.50	31.50	31.50	35,507
2022-08-12	31.50	31.50	31.50	31.50	12,646
2022-08-11	32.30	32.30	30.00	31.50	103,034
2022-08-10	29.00	31.50	29.00	31.50	113,575
2022-08-09	29.00	29.00	29.00	29.00	1,881,151
2022-08-08	29.00	29.00	29.00	29.00	17,594
2022-08-05	29.00	28.20	28.20	29.00	222,974
2022-08-04	29.50	29.50	29.00	29.00	21,486
2022-08-03	29.50	29.50	29.50	29.50	6,789
2022-08-02	31.00	31.00	29.50	29.50	7,565
2022-08-01	31.50	31.50	30.00	31.00	9,931
2022-07-29	31.50	31.50	31.00	31.00	35,915
2022-07-28	31.50	31.50	31.50	31.50	64
2022-07-27	31.50	31.50	31.50	31.50	962
2022-07-26	31.50	31.50	31.50	31.50	42,413
2022-07-25	31.50	31.50	31.50	31.50	5,601
2022-07-22	32.00	32.00	31.50	31.50	59,624
2022-07-21	32.50	32.50	32.00	32.00	12,958
2022-07-20	32.50	32.50	32.50	32.50	18,747
2022-07-19	32.75	32.75	32.50	32.50	102,433
2022-07-18	32.75	32.75	32.75	32.75	3,075
2022-07-15	32.50	32.50	32.50	32.75	12,828
2022-07-14	33.00	34.80	32.75	32.75	47,828
2022-07-13	33.00	33.00	33.00	33.00	10,000
2022-07-12	35.00	35.00	33.00	33.00	41,325
2022-07-11	35.00	35.00	35.00	35.00	96,286
2022-07-08	32.50	36.00	34.50	35.00	572,248
2022-07-07	46.00	46.00	45.50	45.50	27,116
2022-07-06	46.00	46.00	46.00	46.00	115,232
2022-07-05	44.50	46.00	44.90	46.00	484,125
2022-07-04	44.50	44.50	44.50	44.50	19,006
2022-07-01	45.00	44.50	44.50	44.50	26,317
2022-06-30	47.00	47.00	45.00	45.00	30,923
2022-06-29	47.00	47.00	47.00	47.00	42,281
2022-06-28	47.00	47.00	47.00	47.00	10,437
2022-06-27	47.00	47.00	47.00	47.00	44,758
2022-06-24	47.00	47.00	47.00	47.00	33,239
2022-06-23	48.00	48.00	46.00	47.00	205,962
2022-06-22	49.00	49.00	48.50	48.50	38,909
2022-06-21	51.50	51.50	49.00	49.00	90,654
2022-06-20	52.50	52.50	51.50	51.50	47,637
2022-06-17	52.50	52.50	52.50	52.50	37,479
2022-06-16	53.00	53.00	52.00	52.50	10,493
2022-06-15	54.00	54.00	53.00	53.00	49,770
2022-06-14	57.00	57.00	54.00	54.00	115,775
2022-06-13	57.50	57.50	57.00	57.00	35,936
2022-06-10	59.00	59.00	57.50	57.50	42,784
2022-06-09	59.00	59.00	59.00	59.00	50,000
2022-06-08	58.00	59.50	58.00	59.00	216,470
2022-06-07	60.50	60.50	59.50	59.50	6,140
2022-06-06	60.50	60.50	60.50	60.50	75,343
2022-06-03	60.50	60.50	60.50	60.50	0
2022-06-02	60.50	60.50	60.50	60.50	0
2022-06-01	60.50	60.50	60.50	60.50	27,446
2022-05-31	60.50	60.50	60.50	60.50	16,664
2022-05-30	60.50	60.50	60.50	60.50	65,847
2022-05-27	60.00	60.00	60.00	60.00	50,191
2022-05-26	60.00	60.00	60.00	60.00	24,339
2022-05-25	60.00	60.00	60.00	60.00	8,957
2022-05-24	60.00	60.00	60.00	60.00	14,346
2022-05-23	60.00	60.00	60.00	60.00	162,374
2022-05-20	60.00	60.00	60.00	60.00	29,598
2022-05-19	62.00	62.00	60.00	60.00	36,237
2022-05-18	62.00	62.00	62.00	62.00	3,424
2022-05-17	62.00	62.00	62.00	62.00	6,300
2022-05-16	61.50	61.50	61.50	61.50	24,450
2022-05-13	61.50	61.50	61.50	61.50	38,019
2022-05-12	63.00	63.00	61.00	61.50	214,679
2022-05-11	61.50	61.50	61.50	61.50	4,661
2022-05-10	62.00	62.00	61.50	61.50	85,857
2022-05-09	63.50	63.50	62.00	62.00	89,626
2022-05-06	64.00	64.00	64.00	64.00	137,472
2022-05-05	64.00	64.00	64.00	64.00	26,313
2022-05-04	63.50	64.00	63.50	64.00	100,709
2022-05-03	62.50	65.00	65.00	65.00	28,905
2022-05-02	62.50	62.50	62.50	62.50	0
2022-04-29	61.50	62.50	61.50	62.50	66,772
2022-04-28	62.00	62.00	61.50	61.50	25,128
2022-04-27	61.00	61.00	61.00	61.00	6,114
2022-04-26	59.50	60.00	60.00	60.00	1,568,694
2022-04-25	60.50	60.50	59.50	59.50	49,349
2022-04-22	60.50	60.00	60.00	60.50	24,151
2022-04-21	57.00	61.00	57.00	60.50	265,807
2022-04-20	57.00	57.00	57.00	57.00	4,347,844
2022-04-19	57.00	57.00	57.00	57.00	34
2022-04-18	57.00	57.00	57.00	57.00	0
2022-04-15	57.00	57.00	57.00	57.00	0
2022-04-14	57.00	57.00	56.50	57.00	38,655
2022-04-13	57.50	57.50	56.50	57.00	71,629
2022-04-12	59.00	58.50	57.50	57.50	63,631
2022-04-11	58.50	59.00	58.50	59.00	109,175
2022-04-08	57.00	58.50	57.00	58.50	23,530
2022-04-07	56.50	57.00	56.50	57.00	1,348,588
2022-04-06	56.50	56.00	56.00	56.00	36,238
2022-04-05	54.00	56.50	56.00	56.50	241,685
2022-04-04	56.00	54.20	54.20	54.20	220,166
2022-04-01	57.50	57.50	56.00	56.00	36,593
2022-03-31	57.50	57.50	57.50	57.50	97,690
2022-03-30	61.00	61.00	57.50	57.50	108,236
2022-03-29	63.50	63.50	61.00	61.00	200,720
2022-03-28	61.00	61.00	61.00	61.00	8,106
2022-03-25	61.00	61.00	61.00	61.00	47,500
2022-03-24	57.50	61.00	57.50	61.00	84,861
2022-03-23	57.50	57.50	57.50	57.50	1,138
2022-03-22	57.50	57.50	57.50	57.50	30,961
2022-03-21	57.50	57.50	57.50	57.50	13,388
2022-03-18	57.50	57.50	57.50	57.50	58,129
2022-03-17	57.50	57.00	57.00	57.50	307,451
2022-03-16	57.00	57.50	57.00	57.50	33
2022-03-15	57.00	57.00	57.00	57.00	35,854
2022-03-14	55.00	57.00	55.00	57.00	81,922
2022-03-11	55.00	55.00	55.00	55.00	33,511
2022-03-10	55.00	55.00	55.00	55.00	92,185
2022-03-09	55.00	55.00	55.00	55.00	7,480
2022-03-08	55.00	55.00	55.00	55.00	2,836
2022-03-07	56.50	56.50	54.50	55.00	70,868
2022-03-04	57.00	57.00	56.50	56.50	60,160
2022-03-03	57.50	57.50	57.50	57.50	3,568
2022-03-02	57.00	57.50	57.00	57.50	17,822
2022-03-01	58.00	58.00	58.00	58.00	25,679
2022-02-28	58.50	59.00	59.00	59.00	84,131
2022-02-25	58.50	58.50	58.50	58.50	15,625
2022-02-24	58.50	59.00	59.00	58.50	21,262
2022-02-23	59.50	59.50	59.50	59.50	57,183
2022-02-22	60.60	60.60	59.00	59.50	10,775,818
2022-02-21	60.00	60.00	59.00	59.00	12,592
2022-02-18	57.00	58.50	57.00	58.50	2,045,333
2022-02-17	57.00	57.00	57.00	57.00	8,091,839
2022-02-16	57.00	57.00	57.00	57.00	14,839
2022-02-15	58.50	58.50	56.50	57.00	361,319
2022-02-14	60.50	60.50	58.50	58.50	324,807
2022-02-11	62.50	61.00	61.00	61.00	899,129
2022-02-10	64.00	64.00	62.50	62.50	761,569
2022-02-09	64.00	64.00	64.00	64.00	11,387
2022-02-08	64.00	63.00	63.00	64.00	16,445
2022-02-07	64.00	64.00	64.00	64.00	14,662
2022-02-04	65.50	63.00	63.00	63.00	54,114
2022-02-03	65.50	65.50	65.50	65.50	6,792
2022-02-02	66.00	66.00	64.00	64.00	21,726
2022-02-01	67.00	67.00	66.00	66.00	81,219
2022-01-31	67.50	67.50	67.00	67.00	12,194
2022-01-28	68.00	68.00	67.50	67.50	18,908
2022-01-27	68.00	66.80	66.80	68.00	34,692
2022-01-26	68.00	68.00	68.00	68.00	38,324
2022-01-25	68.00	68.00	68.00	68.00	2,835
2022-01-24	68.50	68.50	68.00	68.00	63,263
2022-01-21	68.50	68.50	68.50	68.50	202,162
2022-01-20	69.50	69.50	68.50	68.50	355,920
2022-01-19	69.50	71.20	69.50	69.50	84,344
2022-01-18	69.50	69.50	68.50	68.50	187,704
2022-01-17	69.50	69.50	69.50	69.50	1,778
2022-01-14	69.50	69.50	69.50	69.50	32,879
2022-01-13	69.00	69.50	69.00	69.50	362,789
2022-01-12	69.00	69.00	69.00	69.00	17,476
2022-01-11	68.00	69.00	68.00	69.00	7,758
2022-01-10	68.00	68.00	68.00	68.00	109,239
2022-01-07	68.50	68.50	68.50	68.50	26,873
2022-01-06	69.00	69.00	68.50	68.50	97,343
2022-01-05	68.50	71.00	68.50	69.50	162,411
2022-01-04	68.50	68.50	68.50	68.50	6,400
2022-01-03	68.50	68.50	68.50	68.50	0
2021-12-31	68.00	68.50	68.00	68.50	22,579
2021-12-30	67.00	68.60	67.00	68.00	1,120,656
2021-12-29	63.50	66.80	66.80	66.80	68,421
2021-12-28	63.50	63.50	63.50	63.50	0
2021-12-27	63.50	63.50	63.50	63.50	0
2021-12-24	62.00	63.50	60.50	63.50	54,720
2021-12-23	60.50	60.50	60.50	60.50	82,744
2021-12-22	60.50	61.00	61.00	60.50	3,241
2021-12-21	60.50	60.50	60.50	60.50	29,686
2021-12-20	60.50	60.50	60.50	60.50	12,734
2021-12-17	60.50	60.50	60.00	60.50	230,677
2021-12-16	60.00	61.50	60.00	60.50	31,806
2021-12-15	62.50	62.50	61.50	61.50	21,301
2021-12-14	62.50	62.50	62.50	62.50	29,387
2021-12-13	62.50	62.50	62.50	62.50	618
2021-12-10	62.50	62.50	62.50	62.50	56,472
2021-12-09	63.50	62.00	62.00	63.50	5,931
2021-12-08	64.00	64.00	63.50	63.50	21,466
2021-12-07	63.00	63.00	63.00	64.00	4,327
2021-12-06	64.00	64.00	64.00	64.00	6,396
2021-12-03	64.00	64.00	64.00	64.00	15,268
2021-12-02	64.00	64.00	64.00	64.00	2,496
2021-12-01	64.00	64.00	64.00	64.00	52,366
2021-11-30	64.00	64.00	64.00	64.00	18,853
2021-11-29	64.00	63.00	63.00	63.00	12,393
2021-11-26	64.00	64.00	63.00	64.00	53,616
2021-11-25	64.20	64.20	64.20	64.50	16,145
2021-11-24	63.50	64.50	63.50	64.50	44,880
2021-11-23	62.50	63.00	62.50	63.00	124,297
2021-11-22	63.00	62.00	62.00	62.00	93,054
2021-11-19	63.50	63.50	62.50	63.00	51,549
2021-11-18	66.00	66.00	63.50	63.50	118,967
2021-11-17	66.00	64.20	64.20	66.00	10,004
2021-11-16	67.50	66.50	65.20	66.00	91,031
2021-11-15	68.50	67.00	67.00	67.00	41,779
2021-11-12	69.00	69.00	68.50	68.50	92,157
2021-11-11	69.00	69.00	69.00	69.00	11,811
2021-11-10	68.00	69.00	68.00	69.00	27,332
2021-11-09	69.50	70.00	69.00	69.00	35,381
2021-11-08	69.50	69.50	69.50	69.50	16,208
2021-11-05	70.00	70.00	69.00	69.00	82,244
2021-11-04	69.00	70.20	70.20	69.00	11,259
2021-11-03	68.00	68.00	68.00	69.00	15,527
2021-11-02	71.00	68.20	68.20	68.20	477,925
2021-11-01	71.00	71.00	71.00	71.00	23,707
2021-10-29	71.00	71.00	71.00	71.00	8,070
2021-10-28	70.00	70.00	70.00	71.00	15,969
2021-10-27	72.50	72.50	71.00	71.00	130,640
2021-10-26	75.00	75.00	72.50	72.50	85,013
2021-10-25	74.00	74.00	74.00	75.00	2,686
2021-10-22	76.00	76.00	75.00	75.00	33,208
2021-10-21	76.00	75.00	75.00	76.00	6,175
2021-10-20	76.00	76.00	76.00	76.00	0
2021-10-19	75.00	75.00	75.00	76.00	24,253
2021-10-18	75.00	75.00	75.00	76.00	7,013
2021-10-15	76.00	76.00	76.00	76.00	23,034
2021-10-14	76.00	75.00	74.00	75.00	36,387
2021-10-13	75.50	76.00	76.00	76.00	361,182
2021-10-12	76.00	76.00	76.00	75.50	39,988
2021-10-11	76.00	75.00	75.00	75.00	33,492
2021-10-08	76.00	76.00	76.00	76.00	104,179
2021-10-07	77.00	76.00	76.00	76.00	52,164
2021-10-06	77.00	77.00	76.00	76.00	64,867
2021-10-05	76.00	77.00	76.00	76.00	140,913
2021-10-04	77.00	77.00	77.00	77.00	17,207
2021-10-01	77.50	78.00	78.00	77.00	16,590
2021-09-30	79.00	79.00	79.00	77.50	521,444
2021-09-29	79.00	80.00	79.00	79.00	153,276
2021-09-28	76.00	78.00	78.00	78.00	54,309
2021-09-27	76.00	76.00	76.00	76.00	186,208
2021-09-24	76.00	76.00	76.00	76.00	167,908
2021-09-23	76.00	76.00	76.00	76.00	79,706
2021-09-22	76.00	76.00	76.00	76.00	45,838
2021-09-21	74.00	76.00	74.00	76.00	36,012
2021-09-20	78.50	80.00	76.00	76.00	165,484
2021-09-17	78.00	81.00	78.00	78.50	42,275
2021-09-16	79.00	79.00	79.00	79.00	55,475
2021-09-15	81.00	81.00	79.00	79.00	255,267
2021-09-14	76.00	77.50	76.50	77.50	50,463
2021-09-13	75.00	76.00	75.00	76.00	56,351
2021-09-10	75.00	75.00	73.00	74.50	25,584
2021-09-09	74.50	74.50	74.50	74.50	11,534
2021-09-08	73.50	74.50	73.50	74.50	20,567
2021-09-07	74.00	74.00	73.50	73.50	11,017
2021-09-06	74.50	73.00	73.00	74.00	35,247
2021-09-03	73.50	73.20	73.20	74.50	206,702
2021-09-02	75.00	75.00	75.00	73.50	39,061
2021-09-01	73.50	73.50	73.50	73.50	12,031
2021-08-31	73.50	75.00	75.00	73.50	8,952
2021-08-30	73.50	73.50	73.50	73.50	0
2021-08-27	73.50	74.00	74.00	73.50	24,237
2021-08-26	73.50	73.00	73.00	73.50	4,714
2021-08-25	73.50	73.50	73.50	73.50	3,889
2021-08-24	73.00	75.00	73.00	73.50	62,688
2021-08-23	76.00	75.00	73.00	73.00	41,081
2021-08-20	76.00	76.00	76.00	76.00	25,032
2021-08-19	76.60	76.60	76.00	76.00	33,097
2021-08-18	76.50	76.60	76.60	76.00	6,932
2021-08-17	76.50	76.60	76.00	76.40	39,539
2021-08-16	77.00	77.00	76.50	76.50	44,187
2021-08-13	77.00	77.00	77.00	77.00	25,235
2021-08-12	77.00	77.00	77.00	77.00	6,765
2021-08-11	78.00	78.00	76.00	77.00	19,175
2021-08-10	79.00	77.00	77.00	77.00	51,413
2021-08-09	79.00	80.00	78.00	79.00	34,459
2021-08-06	79.00	81.00	81.00	81.00	38,672
2021-08-05	73.00	79.00	73.00	79.00	121,255
2021-08-04	74.00	75.00	74.00	75.00	14,927
2021-08-03	74.00	74.00	74.00	74.00	10,952
2021-08-02	74.00	74.00	74.00	74.00	279,109
2021-07-30	73.50	73.50	73.50	73.50	65,346
2021-07-29	73.50	73.50	73.50	73.50	20,665
2021-07-28	73.50	73.50	73.50	73.50	68,684
2021-07-27	73.50	73.00	73.00	73.50	11,354
2021-07-26	73.00	73.50	73.00	73.50	39,122
2021-07-23	72.50	73.00	72.50	73.00	125,351
2021-07-22	72.50	72.50	72.50	72.50	15,630
2021-07-21	72.50	72.50	72.50	72.50	281,759
2021-07-20	71.00	73.00	71.00	72.50	128,422
2021-07-19	74.00	74.00	73.00	73.00	22,451
2021-07-16	74.50	74.50	74.00	74.00	110,855
2021-07-15	75.00	75.00	74.50	74.50	93,428
2021-07-14	74.00	75.00	74.00	75.00	286,994
2021-07-13	73.00	74.00	74.00	74.00	66,938
2021-07-12	73.50	73.50	73.00	73.00	9,056
2021-07-09	74.00	73.40	73.40	73.50	5,794
2021-07-08	75.00	75.00	73.00	73.00	85,475
2021-07-07	76.00	76.00	76.00	75.00	33,560
2021-07-06	78.50	77.00	76.00	76.00	406,899
2021-07-05	78.50	78.50	78.50	78.50	18,802
2021-07-02	78.50	78.00	78.00	78.00	43,107
2021-07-01	78.50	78.50	78.50	78.50	1,101
2021-06-30	78.50	78.00	78.00	78.50	168,094
2021-06-29	79.00	78.00	78.00	78.50	40,645
2021-06-28	79.00	80.00	80.00	80.00	21,527
2021-06-25	80.00	80.00	79.00	79.00	99,383
2021-06-24	81.00	81.00	80.00	80.00	52,490
2021-06-23	81.00	81.00	81.00	81.00	43,226
2021-06-22	81.00	81.00	81.00	81.00	41,092
2021-06-21	81.00	81.00	81.00	81.00	169,663
2021-06-18	81.00	81.00	81.00	81.00	158,510
2021-06-17	81.00	81.00	81.00	81.00	194,615
2021-06-16	81.00	81.00	81.00	81.00	309,249
2021-06-15	81.00	81.00	81.00	81.00	24,175
2021-06-14	81.50	82.00	82.00	81.00	121,180
2021-06-11	81.50	83.00	83.00	81.50	19,274
2021-06-10	83.00	83.00	81.50	81.50	106,497
2021-06-09	80.50	84.00	84.00	84.00	116,791
2021-06-08	79.50	81.00	80.50	80.50	1,349,017
2021-06-07	79.00	80.00	80.00	80.00	475,393
2021-06-04	79.00	79.00	79.00	79.00	20,442
2021-06-03	79.00	79.00	79.00	79.00	21,847
2021-06-02	79.00	80.00	80.00	79.00	828,586
2021-06-01	79.00	80.00	79.50	79.50	119,776
2021-05-28	79.00	79.00	79.00	79.00	193,947
2021-05-27	78.50	80.00	79.00	79.00	36,286
2021-05-26	78.50	80.00	78.50	78.50	256,219
2021-05-25	80.00	80.00	77.00	80.00	217,562
2021-05-24	75.00	78.00	78.00	76.50	1,201,767
2021-05-21	75.00	75.00	75.00	75.00	65,255
2021-05-20	74.50	77.00	75.00	77.00	147,424
2021-05-19	73.00	76.00	76.00	76.00	990,250
2021-05-18	71.50	75.00	71.60	73.00	1,054,963
2021-05-17	71.50	72.60	72.60	71.50	373,499
2021-05-14	71.50	72.00	71.60	71.50	60,309
2021-05-13	72.00	72.00	72.00	71.50	111,948
2021-05-12	72.00	72.00	72.00	72.00	20,074
2021-05-11	72.00	72.00	72.00	72.00	356,334
2021-05-10	70.50	73.00	73.00	73.00	1,031,915
2021-05-07	67.50	68.50	67.50	68.50	50,470
2021-05-06	67.50	67.50	67.50	67.50	55,120
2021-05-05	68.00	68.00	67.50	67.50	7,492
2021-05-04	66.50	67.00	66.50	67.00	195,664
2021-04-30	65.50	66.50	64.50	66.50	670,616
2021-04-29	63.00	67.00	67.00	67.00	146,555
2021-04-28	62.00	63.00	62.00	63.00	87,653
2021-04-27	62.00	62.00	62.00	62.00	108,045
2021-04-26	62.00	62.00	62.00	62.00	47,431
2021-04-23	62.00	62.00	62.00	62.00	21,958
2021-04-22	62.00	62.00	62.00	62.00	132,808
2021-04-21	62.00	62.00	62.00	62.00	316,191
2021-04-20	62.00	62.00	62.00	62.00	165,090
2021-04-19	61.00	62.00	61.00	62.00	199,565
2021-04-16	59.20	62.00	59.20	62.00	537,999
2021-04-15	66.00	66.00	61.50	61.50	108,746
2021-04-14	61.00	63.00	62.00	63.00	921,081
2021-04-13	61.00	61.00	61.00	61.00	770,445
2021-04-12	61.00	61.00	61.00	61.00	89,882
2021-04-09	61.00	60.00	60.00	60.00	34,099
2021-04-08	61.00	61.00	61.00	61.00	10,044
2021-04-07	61.00	61.40	61.40	61.40	53,208
2021-04-06	61.50	61.50	61.00	61.00	1,015,286
2021-04-01	61.50	62.00	62.00	61.50	14,245
2021-03-31	61.00	64.00	60.50	61.50	171,220
2021-03-30	61.00	61.00	61.00	61.00	748,527
2021-03-29	60.50	62.00	62.00	62.00	159,629
2021-03-26	60.50	60.00	60.00	60.50	132,471
2021-03-25	59.50	60.50	60.00	60.50	2,138,792
2021-03-24	58.50	58.00	58.00	59.50	1,425,594
2021-03-23	59.50	60.00	60.00	58.50	93,826
2021-03-22	59.50	61.00	61.00	61.00	158,779
2021-03-19	58.50	61.00	58.50	61.00	103,192
2021-03-18	59.00	61.00	58.50	58.50	560,834
2021-03-17	54.50	58.50	53.00	58.50	2,646,303
2021-03-16	52.00	54.00	52.50	53.00	117,524
2021-03-15	50.00	54.00	51.00	54.00	121,089
2021-03-12	46.00	50.00	45.00	50.00	89,462
2021-03-11	46.00	46.00	46.00	46.00	7,775
2021-03-10	46.00	46.00	46.00	46.00	17,700
2021-03-09	45.50	46.00	45.50	46.00	30,355
2021-03-08	46.00	46.00	45.50	45.50	6,661
2021-03-05	46.00	45.00	45.00	45.00	14,647
2021-03-04	46.00	46.00	46.00	46.00	104,607
2021-03-03	45.50	45.00	45.00	45.00	162,809
2021-03-02	45.50	45.50	45.50	45.50	50,555
2021-03-01	45.50	45.00	44.00	45.00	40,621
2021-02-26	45.50	45.50	45.50	45.50	1,085,755
2021-02-25	45.00	45.00	45.00	45.00	72,469
2021-02-24	45.50	47.00	44.50	45.00	247,190
2021-02-23	45.50	45.50	45.50	45.50	229,259
2021-02-22	45.00	45.50	45.00	45.50	122,001
2021-02-19	45.00	45.00	45.00	45.00	51,435
2021-02-18	45.00	45.00	45.00	45.00	33,858
2021-02-17	46.00	46.00	45.00	45.00	122,804
2021-02-16	46.00	46.00	46.00	46.00	32,694
2021-02-15	46.00	48.20	48.20	46.00	18,586
2021-02-12	46.50	47.00	47.00	47.00	270,812
2021-02-11	46.50	46.50	46.50	46.50	48,604
2021-02-10	46.50	48.00	46.60	47.00	195,876
2021-02-09	47.00	47.00	46.50	46.50	28,776
2021-02-08	48.00	48.00	47.00	47.00	78,633
2021-02-05	46.50	48.00	47.00	48.00	203,355
2021-02-04	45.00	47.40	47.40	47.40	3,232,754
2021-02-03	43.50	45.00	43.50	45.00	154,143
2021-02-02	42.00	44.00	43.00	44.00	243,700
2021-02-01	42.00	42.00	42.00	42.00	189,177
2021-01-29	42.00	42.00	42.00	42.00	416,134
2021-01-28	44.00	43.00	41.20	42.00	451,849
2021-01-27	42.50	44.00	44.00	44.00	258,993
2021-01-26	45.00	45.00	42.50	42.50	135,728
2021-01-25	48.40	48.40	44.00	44.00	514,523
2021-01-22	46.50	49.00	47.00	47.00	382,230
2021-01-21	44.50	48.00	45.00	46.50	318,814
2021-01-20	42.00	44.50	42.50	44.50	268,046
2021-01-19	43.00	43.00	43.00	42.00	103,010
2021-01-18	42.80	42.80	41.20	42.00	96,454
2021-01-15	39.00	43.80	42.00	42.00	1,000,725
2021-01-14	39.50	40.00	39.00	39.00	1,365,567
2021-01-13	39.50	39.50	39.00	39.00	448,081
2021-01-12	37.00	40.00	40.00	40.00	1,608,776
2021-01-11	37.00	38.00	38.00	38.00	287,352
2021-01-08	37.00	37.40	37.40	37.40	171,564
2021-01-07	37.00	37.00	37.00	37.00	207,450
2021-01-06	37.00	37.00	37.00	37.00	89,862
2021-01-05	37.00	37.00	37.00	37.00	611,190
2021-01-04	35.50	37.00	35.50	37.00	1,211,955
2020-12-31	33.50	35.50	33.50	35.50	114,579
2020-12-30	33.00	33.00	33.00	33.50	46,203
2020-12-29	33.50	33.50	33.50	33.50	20,450
2020-12-24	33.50	33.50	33.50	33.50	8,044
2020-12-23	34.50	34.50	33.00	33.50	92,402
2020-12-22	34.00	34.00	34.00	34.00	69,803
2020-12-21	34.00	34.00	34.00	34.00	18,343
2020-12-18	34.00	34.00	34.00	34.00	108,898
2020-12-17	34.00	34.00	33.50	34.00	68,454
2020-12-16	34.50	34.50	33.50	33.50	45,557
2020-12-15	34.50	34.50	34.50	34.50	1,958
2020-12-14	34.50	34.50	34.50	34.50	13,608
2020-12-11	35.30	35.30	34.50	34.50	164,175
2020-12-10	35.50	35.50	35.20	35.30	651,309
2020-12-09	35.50	35.40	35.40	35.40	129,582
2020-12-08	35.50	34.00	34.00	35.50	145,660
2020-12-07	35.00	35.50	35.00	35.50	624,278
2020-12-04	35.00	35.00	35.00	35.00	405,730
2020-12-03	30.30	35.80	33.00	34.00	1,753,107
2020-12-02	32.00	32.00	30.00	30.00	27,565,392
2020-12-01	28.50	28.50	28.50	28.50	59,600
2020-11-30	29.00	29.00	28.50	28.50	256,972
2020-11-27	29.50	29.00	29.00	29.00	2,110,018
2020-11-26	30.00	31.00	29.50	31.00	985,261
2020-11-25	30.50	30.00	30.00	30.50	1,137,724
2020-11-24	31.00	31.00	30.50	30.50	1,313,261
2020-11-23	31.00	31.00	31.00	31.00	129,229
2020-11-20	31.00	31.00	31.00	31.00	35,823
2020-11-19	31.00	31.60	31.60	31.00	120,915
2020-11-18	31.50	31.50	31.00	31.00	29,559
2020-11-17	33.00	33.00	32.00	31.50	103,885
2020-11-16	32.50	32.50	31.50	31.50	191,780
2020-11-13	32.50	32.50	31.00	32.50	18,878
2020-11-12	32.50	32.50	32.50	32.50	1,909,610
2020-11-11	32.50	32.50	32.50	32.50	177,851
2020-11-10	32.00	33.00	32.00	32.50	52,277
2020-11-09	32.00	32.00	32.00	32.00	154,168
2020-11-06	32.00	32.00	32.00	32.00	44,359
2020-11-05	32.00	32.00	32.00	32.00	6,730
2020-11-04	31.00	31.00	31.00	32.00	3,460
2020-11-03	32.00	32.00	32.00	32.00	9,196
2020-11-02	32.00	32.00	32.00	32.00	72,641
2020-10-30	32.00	32.00	32.00	32.00	5,840
2020-10-29	32.50	32.50	32.00	32.00	1,444
2020-10-28	32.50	32.50	32.50	32.50	12,092
2020-10-27	32.50	32.50	32.50	32.50	9,686
2020-10-26	32.50	32.50	32.50	32.50	251,555
2020-10-23	32.50	32.50	32.50	32.50	1,508
2020-10-22	32.50	32.50	32.50	32.50	26,938
2020-10-21	32.50	32.50	32.50	32.50	61,584
2020-10-20	32.50	32.50	32.50	32.50	60,436
2020-10-16	33.50	33.80	33.80	33.00	22,987
2020-10-15	34.00	34.00	33.50	33.50	46,407
2020-10-14	34.50	33.40	33.40	34.00	45,856
2020-10-13	34.50	34.50	34.50	34.50	19,834
2020-10-12	36.00	36.00	34.50	34.50	60,625
2020-10-09	36.00	36.00	36.00	36.00	28,095
2020-10-08	36.00	36.00	36.00	36.00	611
2020-10-07	36.50	36.00	36.00	36.00	78,299
2020-10-06	36.50	36.50	36.50	36.50	7,768
2020-10-05	37.00	37.00	36.50	36.50	51,094
2020-10-02	37.00	37.00	37.00	37.00	126,142
2020-10-01	37.00	38.00	36.50	37.00	95,466
2020-09-30	37.00	37.00	37.00	37.00	33,093
2020-09-29	37.00	37.00	37.00	37.00	44,398
2020-09-28	37.00	37.00	36.00	37.00	4,512,391
2020-09-25	37.00	37.00	37.00	37.00	30,950
2020-09-24	37.00	37.00	36.00	37.00	54,229
2020-09-23	37.00	37.00	37.00	37.00	61,553
2020-09-22	37.00	37.00	37.00	37.00	271,909
2020-09-21	37.00	36.00	36.00	36.00	239,744
2020-09-18	36.50	34.00	34.00	34.00	142,361
2020-09-17	36.50	35.00	35.00	35.00	24,015
2020-09-16	36.50	37.80	36.00	36.00	265,467
2020-09-15	35.00	36.00	34.20	36.00	54,348
2020-09-14	35.00	36.00	36.00	36.00	24,798
2020-09-11	35.00	36.00	35.20	35.00	66,082
2020-09-10	33.00	35.80	35.00	33.00	116,229
2020-09-09	31.50	33.60	33.60	33.00	68,576
2020-09-08	31.50	33.00	31.20	31.50	49,854
2020-09-07	32.00	33.00	31.50	31.50	51,827
2020-09-04	31.50	32.00	32.00	31.50	10,757
2020-09-03	31.50	32.00	32.00	31.50	25,125
2020-09-02	30.50	31.50	30.50	31.50	64,500
2020-09-01	29.50	30.00	30.00	29.50	21,031
2020-08-28	29.50	30.00	30.00	29.50	9,266
2020-08-27	29.50	31.00	30.00	29.50	46,166
2020-08-26	29.50	29.50	29.50	29.50	1,011
2020-08-25	30.00	30.00	29.00	29.50	32,282
2020-08-24	30.00	29.00	29.00	30.00	51,945
2020-08-21	30.00	30.00	30.00	30.00	32,421
2020-08-20	30.50	31.00	31.00	30.50	18,999
2020-08-19	30.50	30.50	30.50	30.50	74,148
2020-08-18	31.00	32.00	32.00	30.50	27,996
2020-08-17	31.00	31.00	31.00	31.00	14,363
2020-08-14	31.50	31.50	31.00	31.00	22,176
2020-08-13	32.50	32.00	32.00	31.50	82,599
2020-08-12	32.50	32.50	32.50	32.50	31,409
2020-08-11	32.50	33.00	32.50	32.50	25,110
2020-08-10	32.50	32.50	32.50	32.50	5,845
2020-08-07	33.00	33.00	32.50	32.50	3,745
2020-08-06	32.50	33.00	33.00	32.50	8,921
2020-08-05	32.50	35.00	35.00	32.50	4,385
2020-08-04	32.50	34.20	34.20	32.50	2,913
2020-07-31	33.50	33.50	33.00	33.00	9,402
2020-07-30	34.00	34.00	33.00	34.00	12,136
2020-07-29	33.50	34.00	33.50	34.00	5,479
2020-07-28	32.20	34.00	32.20	33.50	15,045
2020-07-27	34.00	34.00	34.00	34.00	6,000
2020-07-24	34.00	32.20	32.20	34.00	1,465
2020-07-23	34.00	34.00	34.00	34.00	1,706
2020-07-22	34.00	34.00	34.00	34.00	24,734
2020-07-21	34.00	34.00	34.00	34.00	30,558
2020-07-20	34.00	34.00	34.00	34.00	12,417
2020-07-17	33.50	35.40	34.00	34.00	5,078
2020-07-16	34.00	35.00	33.50	33.50	50,546
2020-07-15	33.50	34.00	33.50	34.00	83,494
2020-07-14	34.00	33.00	33.00	33.50	40,608
2020-07-13	34.50	34.00	34.00	34.50	137,041
2020-07-10	34.50	34.50	34.50	34.50	87,198
2020-07-09	31.50	34.50	31.50	34.50	1,591,381
2020-07-08	32.50	32.50	31.50	31.50	14,418
2020-07-07	32.50	32.00	32.00	32.50	20,392
2020-07-06	32.50	34.00	31.00	32.50	268,745
2020-07-03	32.50	30.60	30.60	32.50	238,330
2020-07-02	33.50	33.50	32.50	32.50	47,195
2020-07-01	33.50	33.00	33.00	33.50	56,204
2020-06-30	31.50	33.50	31.50	31.50	36,828
2020-06-29	31.50	31.50	31.50	31.50	228,055
2020-06-26	31.00	31.50	31.00	31.00	246,257
2020-06-25	31.50	31.50	31.00	32.00	247,500
2020-06-24	32.00	31.20	31.20	32.00	464,572
2020-06-23	32.00	31.00	31.00	32.00	135,826
2020-06-22	32.00	33.00	33.00	32.00	5,057
2020-06-19	32.00	33.60	33.00	32.00	256,697
2020-06-18	32.00	32.00	32.00	32.00	23,790
2020-06-17	32.00	32.00	32.00	32.00	111,350
2020-06-16	33.00	33.00	32.00	32.00	79,199
2020-06-15	33.00	35.00	34.00	33.00	6,541
2020-06-12	33.00	33.00	33.00	33.00	34,965
2020-06-11	33.00	33.00	33.00	33.00	27,860
2020-06-10	32.50	33.00	32.00	33.00	30,422
2020-06-09	33.00	33.60	33.60	32.50	32,083
2020-06-08	33.00	33.80	32.00	33.00	78,916
2020-06-05	34.00	34.00	33.00	33.00	51,731
2020-06-04	36.00	34.00	34.00	34.00	56,066
2020-06-03	35.50	37.00	37.00	36.00	51,195
2020-06-02	35.00	35.50	35.00	35.50	23,668
2020-06-01	35.00	35.00	35.00	35.00	4,119
2020-05-29	35.00	35.00	35.00	35.00	3,928
2020-05-28	35.00	36.80	36.80	35.00	18,303
2020-05-27	35.50	37.00	37.00	35.50	50,586
2020-05-26	34.50	35.50	34.50	35.50	66,110
2020-05-22	34.00	34.50	33.50	34.00	123,801
2020-05-21	31.50	34.00	32.00	34.00	188,355
2020-05-20	31.50	31.50	31.50	31.50	13,808
2020-05-19	31.50	31.50	31.50	31.50	17,714
2020-05-18	31.50	30.00	30.00	31.50	278,843
2020-05-15	33.00	31.00	31.00	32.00	60,570
2020-05-14	34.00	35.00	35.00	33.00	23,227
2020-05-13	34.00	34.80	34.80	34.00	57,991
2020-05-12	36.00	33.00	33.00	34.00	52,039
2020-05-11	36.00	36.00	36.00	36.00	11,548
2020-05-07	36.00	36.00	36.00	36.00	9,143
2020-05-06	36.00	36.00	36.00	36.00	4,962
2020-05-05	36.00	36.00	36.00	36.00	3,000
2020-05-04	36.00	36.00	36.00	36.00	51,306
2020-05-01	36.00	36.00	36.00	36.00	7,862
2020-04-30	36.00	35.00	35.00	36.00	72,844
2020-04-29	36.50	36.50	36.00	36.00	35,979
2020-04-28	36.50	36.50	36.50	36.50	24,691
2020-04-27	36.50	36.50	36.50	36.50	7,818
2020-04-24	39.00	39.00	36.50	36.50	55,102
2020-04-23	37.00	39.50	37.00	39.00	1,089,299
2020-04-22	37.00	36.00	36.00	37.00	18,057
2020-04-21	37.00	37.00	35.80	37.00	168,457
2020-04-20	35.50	37.00	35.50	37.00	29,182
2020-04-17	30.00	35.00	29.00	34.50	199,286
2020-04-16	28.50	30.00	28.50	30.00	315,498
2020-04-15	28.50	28.50	28.50	28.50	991,322
2020-04-14	28.50	29.00	28.50	28.50	18,895
2020-04-09	29.00	29.00	28.50	28.50	132,666
2020-04-08	29.00	29.00	29.00	29.00	99,897
2020-04-07	29.00	29.00	29.00	29.00	19,179
2020-04-06	31.00	31.00	29.50	31.00	244,444
2020-04-03	31.00	31.00	31.00	31.00	15,274
2020-04-03	31.00	31.00	31.00	31.00	38,875
2020-04-02	31.00	31.00	31.00	31.00	28,283
2020-04-02	31.00	31.00	31.00	31.00	17,349
2020-04-01	31.50	31.00	31.00	31.00	24,858
2020-04-01	31.50	31.50	31.00	31.50	24,858
2020-03-31	34.00	34.00	32.50	34.00	7,000
2020-03-30	34.00	34.00	34.00	34.00	2,318
2020-03-27	34.00	34.00	34.00	34.00	15,497
2020-03-26	32.50	34.00	32.50	32.50	72,584
2020-03-25	32.50	32.50	32.50	32.50	0
2020-03-24	32.50	32.50	32.50	32.50	11,253
2020-03-23	33.00	33.00	32.40	33.00	56,879
2020-03-20	33.00	33.00	33.00	33.00	10,922
2020-03-19	33.00	33.00	33.00	33.00	638
2020-03-18	33.00	33.00	33.00	32.50	1,829
2020-03-17	32.50	32.50	32.00	32.50	273
2020-03-16	38.00	38.00	36.00	38.00	28,048
2020-03-13	38.00	38.00	38.00	38.00	35,724
2020-03-12	39.50	39.50	38.50	41.00	53,764
2020-03-11	42.00	42.00	41.00	42.00	64,746
2020-03-10	42.00	42.00	42.00	42.00	92
2020-03-09	44.00	44.00	41.50	44.50	37,750
2020-03-06	46.50	46.50	44.50	44.50	60,559
2020-03-05	46.50	46.50	46.50	46.50	3,192
2020-03-04	46.50	46.50	46.50	46.50	18,295
2020-03-03	46.50	46.50	46.50	46.50	8,830
2020-03-02	46.50	46.50	46.50	46.50	18,241
2020-02-28	48.50	48.50	46.50	49.00	153,699
2020-02-27	49.00	49.00	49.00	49.00	38,953
2020-02-26	49.00	49.00	49.00	49.00	55,092
2020-02-25	49.00	49.00	49.00	49.00	38,592
2020-02-24	49.00	49.00	49.00	49.00	42,507
2020-02-21	48.50	49.00	48.50	49.00	110,640
2020-02-20	49.50	49.50	49.50	49.50	20,108
2020-02-19	48.00	50.00	48.00	49.50	63,530
2020-02-18	48.00	48.00	48.00	48.00	51,151
2020-02-17	47.00	48.00	47.00	48.00	41,855
2020-02-14	47.00	47.00	47.00	47.00	30,000
2020-02-13	47.00	46.00	46.00	47.00	14,348
2020-02-12	47.00	47.00	47.00	47.00	26,417
2020-02-11	47.00	47.00	47.00	47.00	16,365
2020-02-10	47.00	47.00	47.00	47.00	11,454
2020-02-07	47.00	47.00	47.00	47.00	11,858
2020-02-06	47.50	47.50	47.00	47.00	7,657
2020-02-05	47.50	47.50	47.50	47.50	6,853
2020-02-04	47.50	47.50	47.50	47.50	29,804
2020-02-03	47.50	47.50	47.50	47.50	3,146
2020-01-31	46.50	47.50	46.50	47.00	749,403
2020-01-30	49.20	49.20	47.00	47.00	84,706
2020-01-29	49.20	49.20	49.20	49.20	41,516
2020-01-28	47.50	49.20	47.00	49.20	31,370
2020-01-27	51.00	51.00	47.50	47.50	64,026
2020-01-24	48.50	51.00	48.50	51.00	106,530
2020-01-23	44.50	49.00	44.50	48.50	112,581
2020-01-22	43.50	44.50	43.50	44.50	252,680
2020-01-21	44.00	44.00	43.50	43.50	42,897
2020-01-20	44.00	44.00	44.00	44.00	70,093
2020-01-17	44.00	44.00	44.00	44.00	25,892
2020-01-16	44.00	44.50	44.00	44.00	92,716
2020-01-15	42.30	44.50	42.30	44.50	1,007,639
2020-01-14	42.50	43.50	42.30	42.30	384,604
2020-01-13	42.50	42.50	42.00	42.00	14,893
2020-01-10	42.50	42.50	42.50	42.50	9,532
2020-01-09	43.00	43.00	42.50	42.50	31,638
2020-01-08	43.50	43.50	43.50	43.50	366,337
2020-01-07	44.00	44.00	43.50	43.50	8,770
2020-01-06	44.00	44.00	44.00	44.00	31,636
2020-01-03	44.00	44.00	44.00	44.00	48,737
2020-01-02	44.00	44.00	44.00	44.00	11,824
2019-12-31	44.00	44.00	44.00	44.00	6,546
2019-12-30	44.10	44.10	44.00	44.00	58,739
2019-12-27	44.10	44.10	44.10	44.10	3,500
2019-12-24	44.10	44.10	44.10	44.10	710
2019-12-23	44.50	44.50	44.00	44.10	25,318
2019-12-20	44.50	44.50	44.50	44.50	44,147
2019-12-19	44.50	44.50	44.50	44.50	20,162
2019-12-18	44.50	44.50	44.50	44.50	8,835
2019-12-17	44.50	44.50	44.50	44.50	25,893
2019-12-16	44.50	44.50	44.50	44.50	13,629
2019-12-13	44.50	44.50	44.50	44.50	14,900
2019-12-12	44.50	44.50	44.50	44.50	9,000
2019-12-11	44.50	44.50	44.50	44.50	8,480
2019-12-10	44.50	44.50	44.50	44.50	16,116
2019-12-09	44.50	45.00	44.50	44.50	32,291
2019-12-06	44.50	44.50	44.50	45.20	11,937
2019-12-05	46.50	46.50	45.20	46.50	5,402
2019-12-04	47.00	47.00	46.00	46.50	12,869
2019-12-03	47.00	47.00	47.00	47.00	2,410
2019-12-02	47.00	47.00	47.00	47.00	13,205
2019-11-29	47.00	47.00	47.00	47.00	336
2019-11-28	47.00	47.00	46.00	47.00	44
2019-11-27	47.00	47.00	47.00	47.00	15,057
2019-11-26	47.00	47.00	47.00	47.00	8,509
2019-11-25	47.50	47.50	47.00	47.00	18,693
2019-11-22	48.00	48.00	47.00	47.50	52,124
2019-11-21	49.00	49.00	48.00	48.00	13,068
2019-11-20	49.00	49.00	49.00	49.00	27,216
2019-11-19	49.00	49.00	49.00	49.00	14,673
2019-11-18	49.00	49.00	49.00	49.00	4,294
2019-11-15	49.00	49.00	49.00	49.00	0
2019-11-14	49.75	49.75	49.00	49.00	25,032
2019-11-13	50.50	50.50	49.75	49.75	19,479
2019-11-12	50.50	50.50	50.50	50.50	15,000
2019-11-11	50.50	50.50	50.50	50.50	19,463
2019-11-08	50.50	50.50	50.50	50.50	13,573
2019-11-07	50.50	50.50	50.50	50.50	50,100
2019-11-06	50.50	50.50	50.50	50.50	24,847
2019-11-05	50.50	50.50	50.00	50.50	15,339
2019-11-04	50.50	50.50	50.50	50.50	2,667
2019-11-01	50.50	50.50	50.50	50.50	10,175
2019-10-31	50.50	50.50	50.50	50.50	6,012
2019-10-30	50.00	50.00	50.00	50.50	10,294
2019-10-29	50.50	50.50	50.50	50.50	37,969
2019-10-28	50.50	50.00	50.00	50.50	34,631
2019-10-25	50.50	50.50	50.50	50.50	184,224
2019-10-24	50.50	50.50	50.50	50.50	547
2019-10-23	50.50	50.50	50.50	50.50	6,737
2019-10-22	50.50	50.50	50.50	50.50	30,332
2019-10-21	50.50	50.50	50.50	50.50	7,027
2019-10-18	50.50	50.50	50.50	50.50	2,360
2019-10-17	50.50	50.50	50.50	50.50	12,615
2019-10-16	50.50	50.50	50.50	50.50	23,092
2019-10-15	50.50	50.50	50.50	50.50	1,493
2019-10-14	50.50	50.50	50.50	50.50	6,258
2019-10-11	50.50	50.50	50.50	50.50	21,001
2019-10-10	50.50	50.50	50.50	50.50	0
2019-10-09	50.50	50.50	50.50	50.50	69,528
2019-10-08	51.00	51.00	50.50	50.50	25,318
2019-10-07	51.00	51.00	51.00	51.00	228,225
2019-10-04	51.00	51.00	51.00	51.00	9,296
2019-10-03	51.75	51.75	51.00	51.00	37,010
2019-10-02	52.25	52.25	51.75	51.75	42,889
2019-10-01	52.25	52.25	52.25	52.25	5,308
2019-09-30	52.25	52.25	52.25	52.25	16,382
2019-09-27	52.50	52.50	52.25	52.25	35,052
2019-09-26	52.50	52.50	52.00	52.00	7,171,856
2019-09-25	54.00	54.00	52.50	52.50	12,691
2019-09-24	54.50	54.00	54.00	54.00	7,200
2019-09-23	55.00	55.00	54.50	54.50	14,465
2019-09-20	55.00	55.00	55.00	55.00	29,042
2019-09-19	55.00	55.00	55.00	55.00	37,715
2019-09-18	54.50	55.00	54.50	55.00	566,645
2019-09-17	53.50	53.50	53.50	53.50	19,148
2019-09-16	53.50	53.50	53.50	53.50	4,419
2019-09-13	53.50	53.50	53.50	53.50	18,811
2019-09-12	53.50	53.50	53.50	53.50	45,716
2019-09-11	52.50	54.00	52.50	53.50	127,720
2019-09-10	52.50	52.50	52.50	52.50	21,119
2019-09-09	52.50	52.50	52.00	52.50	212,854
2019-09-06	52.50	52.50	52.50	52.50	1,243
2019-09-05	52.50	52.50	52.50	52.50	4,135
2019-09-04	52.50	52.50	52.00	52.50	55,690
2019-09-03	53.50	53.50	52.50	52.50	7,554
2019-09-02	53.50	53.50	53.50	53.50	12,050
2019-08-30	55.00	55.00	53.50	55.00	1,782
2019-08-29	55.00	55.00	55.00	55.00	166,766
2019-08-28	55.00	55.00	54.00	55.00	8,387
2019-08-27	55.00	55.00	55.00	55.00	14,294
2019-08-23	55.00	55.00	55.00	55.00	8,788
2019-08-22	55.00	55.00	55.00	55.00	195,728
2019-08-21	55.50	56.50	55.00	55.00	21,567
2019-08-20	56.50	56.50	56.50	56.50	6,664
2019-08-19	56.50	56.50	56.00	56.50	13,921
2019-08-16	57.00	57.00	56.50	56.50	96,424
2019-08-15	59.00	59.00	57.00	57.00	35,727
2019-08-14	61.00	61.00	59.00	59.00	18,849
2019-08-13	61.00	61.00	61.00	61.00	408
2019-08-12	61.00	61.00	61.00	61.00	391
2019-08-09	61.00	61.00	61.00	61.00	7,077
2019-08-08	61.00	61.00	61.00	61.00	6,487
2019-08-07	61.00	61.00	61.00	61.00	19,116
2019-08-06	61.00	61.00	61.00	61.00	10,588
2019-08-05	61.50	61.50	61.00	61.00	21,093
2019-08-02	62.00	62.50	61.50	61.50	12,399
2019-08-01	62.50	62.50	62.50	62.50	6,819
2019-07-31	63.00	63.00	62.50	62.50	495,966
2019-07-30	63.00	63.00	63.00	63.00	3,685
2019-07-29	63.00	63.00	63.00	63.00	18,324
2019-07-26	63.00	63.00	63.00	63.00	9,622
2019-07-25	63.00	63.00	62.00	63.00	14,180
2019-07-24	64.25	64.25	63.00	63.00	3,577,490
2019-07-23	64.50	64.50	64.25	64.25	37,142
2019-07-22	64.50	64.50	64.50	64.50	97,061
2019-07-19	64.50	64.50	64.50	64.50	8,601
2019-07-18	64.50	64.50	64.50	64.50	33,907
2019-07-17	64.50	64.50	64.50	64.50	10,723
2019-07-16	65.00	65.00	64.50	64.50	63,861
2019-07-15	64.00	65.75	64.00	65.00	231,222
2019-07-12	63.00	63.00	63.00	63.00	40,840
2019-07-11	61.50	63.00	60.00	63.00	154,989
2019-07-10	61.50	61.50	60.00	61.50	29,646
2019-07-09	61.50	61.50	61.50	61.50	42,088
2019-07-08	60.00	60.00	60.00	60.00	8,026
2019-07-05	61.00	61.00	60.00	60.00	10,125
2019-07-04	61.00	61.00	61.00	61.00	32,387
2019-07-03	61.00	61.00	60.00	61.00	1,770,304
2019-07-02	61.00	61.00	60.00	61.00	15,248
2019-07-01	61.00	61.00	61.00	61.00	25,437
2019-06-28	61.00	61.00	60.00	61.00	987
2019-06-27	58.50	61.50	60.00	61.00	201,482
2019-06-26	58.50	58.50	58.50	58.50	16,909
2019-06-25	58.50	58.50	58.50	58.50	2,541,098
2019-06-24	58.50	58.50	58.50	58.50	33,556
2019-06-21	58.50	58.50	58.50	58.50	832
2019-06-20	58.50	58.50	58.50	58.50	3,043,675
2019-06-19	58.50	58.50	58.50	58.50	12,395
2019-06-18	58.50	58.50	58.50	58.50	16,235
2019-06-17	56.50	58.50	56.50	58.50	122,760
2019-06-14	56.00	56.00	56.00	56.00	17,887
2019-06-13	55.50	56.00	55.50	56.00	30,850
2019-06-12	53.50	55.50	53.50	55.50	58,292
2019-06-11	52.50	53.50	52.50	53.50	5,386
2019-06-10	52.50	52.50	52.50	52.50	19,589
2019-06-07	52.50	52.50	52.50	52.50	19,560
2019-06-06	52.50	52.50	52.50	52.50	2,444,343
2019-06-05	52.50	52.50	52.50	52.50	34,219
2019-06-04	53.00	53.00	52.50	52.50	25,250
2019-06-03	53.00	53.00	53.00	53.00	46,367
2019-05-31	52.50	53.00	52.50	52.50	7,304
2019-05-30	53.00	53.00	52.50	52.50	35,571
2019-05-29	52.50	53.00	52.50	53.00	27,166
2019-05-28	52.75	52.75	52.50	52.50	72,950
2019-05-24	52.75	52.75	52.75	52.75	21,411
2019-05-23	52.75	52.75	52.75	52.75	0
2019-05-22	52.75	52.75	52.75	52.75	3,851
2019-05-21	53.25	53.25	52.75	52.75	28,195
2019-05-20	53.25	53.25	53.25	53.25	15,048
2019-05-17	53.25	53.25	53.25	53.25	2,683
2019-05-16	53.25	53.25	53.25	53.25	19,332
2019-05-15	53.00	53.25	53.00	53.25	6,469
2019-05-14	52.50	53.00	52.50	53.00	28,036
2019-05-13	53.00	53.00	52.50	52.50	18,339
2019-05-10	53.00	53.00	52.00	53.00	38,827
2019-05-09	53.00	53.00	53.00	53.00	25,751
2019-05-08	53.00	53.00	53.00	53.00	34,890
2019-05-07	52.00	52.50	52.00	52.50	50,871
2019-05-03	51.50	51.50	51.50	51.50	74,518
2019-05-02	51.50	51.50	51.50	51.50	2,562
2019-05-01	51.50	51.50	51.50	51.50	22,431
2019-04-30	51.50	51.50	51.50	51.50	10,140
2019-04-29	51.50	51.50	51.00	51.50	3,824

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

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

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