Triple Pnt Soc Share History

Triple Pnt Soc Share Price history. The following table shows end-of-day data SOHO historical share prices for Triple Pnt Soc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	61.10	61.10	60.60	61.10	311,115
2024-05-09	60.90	61.00	60.00	60.80	713,872
2024-05-08	61.10	61.20	60.50	60.80	254,301
2024-05-07	61.30	61.40	60.50	61.00	756,106
2024-05-06	60.80	60.80	60.80	60.80	0
2024-05-03	60.00	61.10	60.00	60.80	1,206,892
2024-05-02	61.50	62.40	60.00	61.00	282,234
2024-05-01	60.00	61.50	60.00	60.90	314,860
2024-04-30	60.80	60.90	60.50	60.70	225,318
2024-04-29	62.20	62.30	60.60	60.80	229,976
2024-04-26	61.05	61.10	59.90	59.90	194,001
2024-04-25	60.70	60.90	59.80	60.80	405,197
2024-04-24	61.60	61.60	59.00	60.60	346,295
2024-04-23	62.40	62.50	61.80	61.80	338,694
2024-04-22	60.60	61.80	60.60	61.80	345,910
2024-04-19	60.50	60.90	59.60	60.90	252,196
2024-04-18	60.70	61.00	60.50	61.00	237,894
2024-04-17	59.30	61.00	58.90	60.30	506,972
2024-04-16	60.00	60.10	59.00	59.00	458,574
2024-04-15	60.00	60.00	60.00	60.00	369,865
2024-04-12	60.90	61.70	60.40	60.80	522,963
2024-04-11	61.70	61.70	60.20	60.80	462,476
2024-04-10	60.80	61.80	59.90	60.60	694,367
2024-04-09	60.70	61.80	60.20	60.80	649,526
2024-04-08	59.90	60.90	59.90	60.50	524,905
2024-04-05	60.00	60.60	59.20	59.70	322,483
2024-04-04	59.40	60.00	58.60	59.30	492,828
2024-04-03	59.90	59.90	58.70	58.70	836,465
2024-04-02	60.60	60.60	59.60	59.90	717,828
2024-04-01	59.80	59.80	59.80	59.80	0
2024-03-29	59.80	59.80	59.80	59.80	0
2024-03-28	60.00	60.00	58.50	59.80	522,438
2024-03-27	59.20	60.20	58.40	59.60	754,762
2024-03-26	61.40	63.00	59.30	59.30	650,623
2024-03-25	60.20	61.50	58.10	61.30	801,764
2024-03-22	60.00	60.50	59.50	60.10	577,913
2024-03-21	59.20	60.00	59.10	59.50	521,024
2024-03-20	59.20	60.10	59.00	59.00	418,899
2024-03-19	60.20	60.20	59.30	59.50	522,104
2024-03-18	58.80	59.70	58.80	59.40	382,093
2024-03-15	60.70	60.70	58.10	59.00	1,173,253
2024-03-14	62.00	62.00	60.00	60.70	425,609
2024-03-13	63.00	64.00	61.50	61.50	2,000,162
2024-03-12	60.70	62.60	60.70	62.60	369,879
2024-03-11	61.00	61.20	59.60	61.20	550,069
2024-03-08	58.30	61.00	58.30	61.00	1,426,620
2024-03-07	57.80	58.65	57.40	58.30	321,446
2024-03-06	56.40	58.80	56.40	57.90	708,792
2024-03-05	57.50	57.90	56.50	57.00	236,410
2024-03-04	57.70	57.70	56.20	56.50	620,112
2024-03-01	56.90	57.70	56.10	56.80	883,580
2024-02-29	58.00	58.00	56.60	56.70	794,903
2024-02-28	58.70	58.70	57.80	57.80	474,670
2024-02-27	57.00	58.70	57.00	58.20	376,806
2024-02-26	57.10	58.20	57.00	57.70	428,561
2024-02-23	57.50	59.20	57.00	58.60	437,206
2024-02-22	57.30	57.80	56.80	57.80	558,030
2024-02-21	56.00	57.50	56.00	56.80	686,797
2024-02-20	55.80	56.50	55.80	56.50	845,556
2024-02-19	54.90	55.80	54.90	54.90	731,618
2024-02-16	55.60	55.60	55.00	55.00	268,014
2024-02-15	54.60	55.10	54.40	55.00	335,720
2024-02-14	56.20	56.50	54.80	55.00	457,083
2024-02-13	56.00	56.00	54.00	55.80	530,759
2024-02-12	56.50	57.10	55.90	56.60	559,876
2024-02-09	58.30	58.30	56.00	56.50	917,754
2024-02-08	60.00	60.00	58.60	58.60	405,247
2024-02-07	58.30	59.40	58.00	58.90	833,699
2024-02-06	58.00	59.30	58.00	58.40	197,851
2024-02-05	58.20	58.90	57.60	58.50	364,979
2024-02-02	57.70	59.70	57.70	58.50	280,073
2024-02-01	59.50	59.50	57.70	57.70	320,042
2024-01-31	60.20	60.40	57.60	58.30	1,841,436
2024-01-30	61.00	61.70	59.70	59.70	487,552
2024-01-29	62.60	62.60	61.00	61.00	638,563
2024-01-26	62.30	62.30	62.30	62.30	333,228
2024-01-25	61.00	63.20	60.10	62.50	470,303
2024-01-24	60.00	60.80	60.00	60.80	723,001
2024-01-23	59.60	60.40	58.70	59.40	1,201,005
2024-01-22	58.80	59.40	58.80	59.40	352,262
2024-01-19	59.50	59.70	58.80	59.10	800,973
2024-01-18	61.70	61.70	59.50	59.50	516,371
2024-01-17	60.50	60.70	59.20	60.70	422,807
2024-01-16	61.00	61.40	60.00	61.00	590,581
2024-01-15	61.20	61.70	61.10	61.70	166,734
2024-01-12	61.70	61.90	59.90	61.20	675,722
2024-01-11	63.50	63.50	60.00	60.50	429,623
2024-01-10	63.10	63.10	60.60	61.00	345,470
2024-01-09	63.50	63.50	61.30	62.20	212,587
2024-01-08	62.10	63.00	60.60	63.00	630,381
2024-01-05	64.90	64.90	62.50	63.50	141,403
2024-01-04	62.10	64.00	62.00	63.10	289,711
2024-01-03	63.10	64.70	63.10	63.90	321,757
2024-01-02	62.80	63.80	62.80	63.80	128,333
2024-01-01	63.20	63.20	63.20	63.20	0
2023-12-29	63.90	63.90	62.10	63.20	52,373
2023-12-28	63.40	63.80	62.40	63.30	171,383
2023-12-27	63.90	64.80	62.90	64.20	300,045
2023-12-26	64.40	64.40	64.40	64.40	0
2023-12-25	64.40	64.40	64.40	64.40	0
2023-12-22	64.10	64.80	63.70	64.40	156,843
2023-12-21	62.90	64.60	62.90	63.90	553,570
2023-12-20	64.00	64.70	62.40	63.40	814,739
2023-12-19	64.00	64.00	61.50	63.10	339,392
2023-12-18	61.80	62.50	61.50	61.70	423,225
2023-12-15	62.40	62.40	61.50	61.50	656,195
2023-12-14	62.90	66.70	61.70	61.90	1,218,418
2023-12-13	61.60	62.40	59.40	62.40	487,396
2023-12-12	63.70	63.70	59.40	59.70	632,513
2023-12-11	63.60	63.60	60.30	60.70	386,143
2023-12-08	63.60	63.60	60.40	61.00	539,737
2023-12-07	61.70	61.90	61.00	61.00	1,655,480
2023-12-06	61.80	62.30	60.80	62.00	348,348
2023-12-05	63.90	63.90	61.50	61.50	694,931
2023-12-04	63.20	63.20	61.90	61.90	340,148
2023-12-01	61.00	62.10	60.60	61.00	327,846
2023-11-30	64.10	64.10	61.30	61.30	1,599,454
2023-11-29	62.30	64.00	62.20	64.00	828,027
2023-11-28	62.00	62.00	60.90	61.50	1,027,503
2023-11-27	61.00	62.00	61.00	61.70	225,353
2023-11-24	61.80	62.60	61.80	62.40	280,427
2023-11-23	62.10	62.90	59.70	62.00	960,238
2023-11-22	61.80	63.30	61.80	62.40	786,853
2023-11-21	64.30	64.70	61.20	61.20	774,300
2023-11-20	64.40	64.40	62.30	63.20	1,097,016
2023-11-17	60.00	65.40	60.00	63.60	1,099,405
2023-11-16	61.00	61.50	59.10	59.40	1,259,832
2023-11-15	60.00	62.60	60.00	60.80	1,740,370
2023-11-14	59.10	62.00	58.60	61.80	762,701
2023-11-13	60.00	60.40	59.20	59.20	607,404
2023-11-10	58.00	60.50	57.90	60.50	833,255
2023-11-09	58.10	58.20	57.50	58.20	438,328
2023-11-08	58.10	58.10	56.80	57.10	235,613
2023-11-07	57.60	58.00	57.00	58.00	714,305
2023-11-06	58.10	58.10	56.90	57.00	506,966
2023-11-03	59.50	59.50	57.70	58.00	493,112
2023-11-02	56.30	59.00	56.30	57.00	999,503
2023-11-01	54.40	55.00	54.00	54.60	589,503
2023-10-31	55.20	57.60	54.20	54.20	1,362,980
2023-10-30	54.10	56.20	54.10	54.40	136,831
2023-10-27	52.50	54.70	52.50	54.40	408,351
2023-10-26	52.00	54.90	52.00	53.80	1,141,620
2023-10-25	51.90	54.00	51.00	53.30	1,528,275
2023-10-24	50.50	51.00	49.90	50.60	926,418
2023-10-23	50.70	51.00	49.65	50.00	376,903
2023-10-20	50.60	51.80	50.10	50.70	443,595
2023-10-19	51.00	51.40	50.70	50.70	89,712
2023-10-18	51.00	52.20	51.00	51.40	437,502
2023-10-17	51.30	53.50	50.90	53.50	694,962
2023-10-16	50.80	52.50	50.80	51.40	785,423
2023-10-13	51.50	52.10	51.00	51.10	764,167
2023-10-12	51.00	52.00	51.00	51.50	968,900
2023-10-11	48.80	52.40	48.80	52.00	739,244
2023-10-10	48.15	49.60	47.00	49.60	1,112,833
2023-10-09	49.00	49.00	48.00	48.10	843,146
2023-10-06	47.00	48.55	47.00	48.30	1,219,472
2023-10-05	49.40	49.50	47.20	47.95	1,096,920
2023-10-04	49.50	50.30	49.40	49.40	904,044
2023-10-03	50.10	50.30	49.45	50.00	1,231,912
2023-10-02	50.10	50.80	50.10	50.10	869,534
2023-09-29	49.40	50.50	49.40	50.20	1,065,862
2023-09-28	52.00	52.60	49.55	49.55	1,073,087
2023-09-27	52.70	52.70	51.60	51.60	456,289
2023-09-26	55.30	55.50	53.00	53.00	589,574
2023-09-25	55.00	55.80	54.80	54.90	311,993
2023-09-22	56.80	56.80	54.80	54.80	663,409
2023-09-21	56.10	56.80	55.70	55.70	382,415
2023-09-20	56.10	56.20	56.00	56.00	362,245
2023-09-19	56.10	56.10	54.50	54.50	416,523
2023-09-18	55.00	55.50	54.60	55.00	467,640
2023-09-15	56.50	56.50	55.50	55.70	1,429,950
2023-09-14	57.40	57.40	55.40	55.40	671,455
2023-09-13	55.20	55.70	55.20	55.70	520,770
2023-09-12	57.50	57.50	55.20	55.60	816,570
2023-09-11	58.00	58.00	57.20	57.20	558,371
2023-09-08	58.30	59.70	57.00	58.00	657,875
2023-09-07	57.40	58.70	57.00	58.30	635,375
2023-09-06	57.70	57.90	56.00	57.20	828,381
2023-09-05	58.60	58.60	55.50	56.60	535,623
2023-09-04	57.90	57.90	57.50	57.50	785,965
2023-09-01	57.80	58.60	57.50	57.70	1,202,022
2023-08-31	59.50	59.50	56.70	56.70	1,381,827
2023-08-30	58.40	58.40	57.10	57.10	656,372
2023-08-29	58.20	58.20	57.10	57.30	743,392
2023-08-28	57.20	57.20	57.20	57.20	0
2023-08-25	57.80	57.80	57.20	57.20	492,039
2023-08-24	57.80	57.80	57.20	57.80	512,553
2023-08-23	57.70	58.00	57.00	57.50	319,693
2023-08-22	57.90	59.00	57.00	57.50	539,670
2023-08-21	59.10	59.20	57.00	57.20	650,756
2023-08-18	60.55	60.70	57.60	58.40	900,972
2023-08-17	61.30	61.30	60.00	60.10	477,559
2023-08-16	61.60	61.90	60.10	60.10	715,528
2023-08-15	64.20	64.20	61.60	61.90	1,379,570
2023-08-14	64.60	64.80	64.10	64.40	247,741
2023-08-11	65.40	66.90	64.50	64.80	1,267,428
2023-08-10	65.00	65.80	64.20	64.90	738,004
2023-08-09	64.00	66.50	62.70	64.50	633,025
2023-08-08	62.60	64.00	62.10	64.00	730,720
2023-08-07	61.70	63.30	61.70	63.30	450,593
2023-08-04	61.50	63.80	61.10	63.40	512,398
2023-08-03	63.80	63.80	61.50	62.80	589,908
2023-08-02	63.30	63.30	61.20	62.00	516,510
2023-08-01	63.80	63.80	62.40	63.80	473,317
2023-07-31	61.90	64.00	60.90	63.00	928,053
2023-07-28	61.10	61.70	60.30	61.70	645,031
2023-07-27	60.70	62.00	60.50	60.80	240,315
2023-07-26	59.50	60.60	59.20	60.40	793,708
2023-07-25	59.10	60.00	59.10	60.00	376,802
2023-07-24	60.00	60.30	59.20	59.20	658,078
2023-07-21	60.10	60.10	58.90	59.60	391,764
2023-07-20	60.10	61.00	59.70	60.20	840,020
2023-07-19	57.00	62.00	57.00	60.00	2,965,974
2023-07-18	56.70	56.70	55.20	56.70	1,283,050
2023-07-17	56.00	56.30	55.30	55.60	1,099,400
2023-07-14	55.60	56.10	55.30	56.10	2,726,864
2023-07-13	54.00	56.10	54.00	56.10	4,205,324
2023-07-12	54.20	54.20	53.80	54.00	1,723,986
2023-07-11	54.00	54.00	53.00	53.20	459,594
2023-07-10	53.80	54.10	52.70	52.70	692,011
2023-07-07	55.40	55.40	52.80	52.90	455,737
2023-07-06	55.50	55.90	53.40	54.10	867,398
2023-07-05	54.00	57.40	53.00	56.10	1,367,368
2023-07-04	50.50	53.40	50.00	53.40	1,175,286
2023-07-03	48.80	50.00	48.80	49.70	529,299
2023-06-30	49.90	49.90	48.90	49.00	663,466
2023-06-29	49.50	49.55	48.70	48.70	386,988
2023-06-28	49.95	50.00	49.20	49.50	880,846
2023-06-27	50.00	50.10	49.00	49.00	823,969
2023-06-26	48.90	49.70	47.30	49.70	721,849
2023-06-23	50.00	51.00	47.45	48.00	1,381,479
2023-06-22	52.00	52.00	50.10	50.10	422,367
2023-06-21	52.40	52.40	51.00	51.20	595,933
2023-06-20	52.60	52.70	52.30	52.60	298,850
2023-06-19	53.40	53.40	52.10	52.80	625,737
2023-06-16	53.00	53.00	51.60	52.10	728,273
2023-06-15	53.70	53.70	51.70	51.90	623,041
2023-06-14	55.00	55.40	52.20	52.30	865,160
2023-06-13	58.60	58.60	55.00	55.00	684,996
2023-06-12	56.80	57.80	56.80	57.20	1,112,751
2023-06-09	56.40	57.30	56.40	56.70	982,660
2023-06-08	56.20	56.40	55.80	56.40	1,011,779
2023-06-07	57.50	57.50	56.00	57.30	1,543,871
2023-06-06	56.50	56.60	56.00	56.60	1,231,664
2023-06-05	56.20	57.20	56.20	56.30	2,387,405
2023-06-02	55.10	56.70	55.10	56.20	3,862,858
2023-06-01	55.30	55.60	55.20	55.50	1,617,249
2023-05-31	55.20	55.50	55.00	55.00	1,836,606
2023-05-30	55.20	55.50	54.80	55.50	5,918,656
2023-05-29	54.60	54.60	54.60	54.60	0
2023-05-26	54.80	54.80	54.00	54.60	655,155
2023-05-25	54.10	54.70	53.90	54.10	1,802,698
2023-05-24	54.60	54.60	54.20	54.20	1,705,083
2023-05-23	54.00	55.00	53.60	54.80	1,557,979
2023-05-22	54.70	54.70	53.80	54.10	991,806
2023-05-19	55.70	55.70	53.80	54.20	4,251,726
2023-05-18	55.60	55.60	54.40	54.40	4,007,167
2023-05-17	55.70	55.80	55.40	55.40	669,766
2023-05-16	55.40	55.60	55.10	55.60	1,087,681
2023-05-15	56.10	56.10	54.70	55.70	3,084,011
2023-05-12	55.40	56.00	55.00	55.40	2,563,052
2023-05-11	55.40	57.00	55.40	55.70	1,170,386
2023-05-10	53.10	55.40	52.60	55.40	13,297,566
2023-05-09	48.00	54.30	45.20	53.00	18,360,259
2023-05-08	45.85	45.85	45.85	45.85	0
2023-05-05	45.15	46.50	45.15	45.85	1,164,424
2023-05-04	46.00	46.90	45.10	45.10	2,307,253
2023-05-03	47.00	47.40	46.75	46.75	598,750
2023-05-02	48.60	48.60	46.95	46.95	548,669
2023-05-01	47.05	47.05	47.05	47.05	0
2023-04-28	47.60	47.70	46.85	47.05	690,468
2023-04-27	46.90	47.80	46.90	47.00	374,965
2023-04-26	46.10	47.50	46.10	47.50	596,506
2023-04-25	48.10	48.50	46.35	46.85	852,795
2023-04-24	49.10	50.50	48.40	48.40	893,379
2023-04-21	50.60	50.90	49.40	50.00	780,495
2023-04-20	50.60	52.10	50.50	51.00	605,382
2023-04-19	51.90	52.60	51.00	51.20	1,059,459
2023-04-18	50.40	52.90	50.40	52.00	1,480,562
2023-04-17	46.25	48.35	46.25	48.30	415,152
2023-04-14	47.00	49.00	47.00	47.85	314,663
2023-04-13	48.75	48.75	47.90	48.15	558,925
2023-04-12	49.20	49.30	48.00	48.25	696,245
2023-04-11	49.25	49.25	48.60	49.00	406,091
2023-04-10	49.10	49.10	49.10	49.10	0
2023-04-07	49.10	49.10	49.10	49.10	0
2023-04-06	47.95	49.10	47.15	49.10	1,249,744
2023-04-05	45.05	48.45	45.05	47.80	1,255,840
2023-04-04	44.00	47.95	43.10	46.25	2,615,786
2023-04-03	42.55	44.20	42.55	42.70	1,319,504
2023-03-31	42.40	43.05	42.25	42.70	669,957
2023-03-30	43.05	43.05	42.70	42.70	395,632
2023-03-29	42.50	42.90	42.25	42.25	1,614,971
2023-03-28	44.05	44.05	42.40	42.40	898,457
2023-03-27	42.85	43.70	42.85	43.00	644,690
2023-03-24	43.70	44.00	42.85	43.00	1,321,661
2023-03-23	44.70	45.55	43.50	44.00	1,018,063
2023-03-22	45.05	46.15	44.50	44.75	686,887
2023-03-21	46.45	46.45	45.80	45.80	627,004
2023-03-20	46.80	47.70	46.50	46.80	1,385,828
2023-03-17	47.50	47.50	46.90	47.15	817,983
2023-03-16	47.00	47.00	46.15	46.15	877,356
2023-03-15	47.65	47.65	46.60	47.10	632,064
2023-03-14	46.90	48.00	46.70	46.80	1,277,340
2023-03-13	47.45	49.90	46.30	46.25	740,225
2023-03-10	47.65	47.70	46.30	46.55	3,064,215
2023-03-09	50.00	50.00	47.65	47.90	1,825,319
2023-03-08	53.50	53.50	50.10	50.30	734,270
2023-03-07	53.00	53.10	51.20	51.60	618,933
2023-03-06	52.60	52.60	51.90	52.10	1,432,568
2023-03-03	51.70	53.00	50.80	52.40	2,918,880
2023-03-02	51.70	52.10	48.20	50.80	2,370,198
2023-03-01	52.30	52.40	51.70	51.80	612,829
2023-02-28	53.00	53.10	52.40	52.80	685,139
2023-02-27	53.30	53.80	52.80	52.80	450,827
2023-02-24	54.00	54.60	53.80	53.80	441,761
2023-02-23	54.00	55.20	54.00	54.60	288,390
2023-02-22	54.00	54.90	54.00	54.60	658,838
2023-02-21	56.30	56.40	55.20	55.80	349,617
2023-02-20	56.50	57.10	56.40	56.60	533,749
2023-02-17	55.10	57.50	55.10	56.90	340,397
2023-02-16	54.90	55.60	53.10	55.60	481,517
2023-02-15	55.00	55.20	54.00	54.00	590,138
2023-02-14	54.80	56.00	53.70	55.00	883,301
2023-02-13	54.00	55.20	53.00	54.90	998,733
2023-02-10	51.80	55.50	51.60	54.30	841,197
2023-02-09	52.40	52.70	52.10	52.30	1,277,768
2023-02-08	50.70	52.90	50.70	52.90	1,573,159
2023-02-07	50.70	50.90	49.85	50.70	1,202,100
2023-02-06	52.10	52.50	50.40	51.00	950,284
2023-02-03	51.50	52.80	51.50	52.10	2,457,617
2023-02-02	50.20	51.10	50.20	50.80	2,284,018
2023-02-01	50.60	50.60	49.80	50.00	2,004,285
2023-01-31	51.00	51.20	49.70	49.85	1,128,046
2023-01-30	50.50	51.00	49.60	51.00	1,342,269
2023-01-27	49.40	50.30	48.45	50.30	1,029,737
2023-01-26	49.05	49.65	48.50	49.10	1,819,621
2023-01-25	51.50	51.50	49.55	49.80	1,179,192
2023-01-24	52.80	52.80	51.40	51.40	779,904
2023-01-23	53.40	53.40	51.70	52.10	879,566
2023-01-20	52.60	53.40	52.40	53.00	836,964
2023-01-19	54.40	54.50	52.10	52.10	1,630,669
2023-01-18	55.80	56.60	54.70	54.70	1,270,603
2023-01-17	57.30	57.70	56.00	56.70	1,651,814
2023-01-16	59.50	59.50	57.10	57.70	1,030,857
2023-01-13	60.40	60.40	59.30	59.40	1,069,231
2023-01-12	61.10	61.10	59.60	60.00	980,287
2023-01-11	60.40	60.60	59.50	60.20	846,361
2023-01-10	60.10	61.00	59.60	59.80	816,966
2023-01-09	60.10	63.00	59.70	59.70	905,515
2023-01-06	61.50	61.50	60.40	60.40	355,312
2023-01-05	60.10	61.60	60.10	60.60	761,673
2023-01-04	62.10	62.40	60.50	60.80	845,503
2023-01-03	64.00	64.00	62.20	62.50	503,377
2023-01-02	61.30	61.30	61.30	61.30	0
2022-12-30	62.00	62.10	61.00	61.30	328,456
2022-12-29	62.30	62.30	62.30	62.30	120,163
2022-12-28	63.00	63.40	61.90	61.90	353,282
2022-12-27	62.80	62.80	62.80	62.80	0
2022-12-26	62.80	62.80	62.80	62.80	0
2022-12-23	62.00	62.80	62.00	62.80	204,974
2022-12-22	62.30	63.60	61.00	61.40	276,711
2022-12-21	60.80	62.20	60.70	62.10	291,204
2022-12-20	62.00	62.00	59.60	60.60	1,050,044
2022-12-19	64.20	64.20	60.90	61.60	1,002,361
2022-12-16	67.00	67.00	63.90	64.20	1,154,944
2022-12-15	66.60	66.60	65.00	65.10	519,678
2022-12-14	67.70	67.70	66.50	66.50	598,257
2022-12-13	67.60	68.40	67.10	67.70	715,173
2022-12-12	69.00	69.20	67.00	67.10	560,697
2022-12-09	69.30	69.50	69.00	69.00	456,648
2022-12-08	70.60	70.60	69.20	69.20	624,539
2022-12-07	70.70	71.00	69.60	69.90	804,690
2022-12-06	70.60	71.40	70.50	71.00	485,649
2022-12-05	71.00	71.20	70.50	71.00	446,309
2022-12-02	69.70	70.10	68.10	70.10	358,259
2022-12-01	68.80	69.00	68.50	68.80	507,896
2022-11-30	68.80	70.00	68.50	69.00	775,841
2022-11-29	68.30	68.60	68.00	68.40	178,278
2022-11-28	67.90	68.30	66.10	68.00	685,215
2022-11-25	68.00	68.00	66.00	67.30	314,942
2022-11-24	67.50	68.00	66.80	67.50	446,833
2022-11-23	68.30	68.50	66.00	66.10	1,516,167
2022-11-22	68.30	68.60	68.30	68.50	318,601
2022-11-21	68.50	69.00	68.10	68.50	1,060,792
2022-11-18	68.30	68.50	68.00	68.00	332,773
2022-11-17	68.00	68.30	67.10	67.70	317,742
2022-11-16	68.30	68.30	66.30	67.70	625,076
2022-11-15	68.30	68.50	67.90	68.00	473,031
2022-11-14	67.60	68.40	66.50	68.30	680,219
2022-11-11	69.40	69.40	68.00	68.10	374,848
2022-11-10	67.70	68.90	67.50	68.00	656,147
2022-11-09	67.70	68.50	67.50	68.00	233,731
2022-11-08	67.40	68.50	65.20	67.50	929,894
2022-11-07	67.00	67.80	67.00	67.70	311,789
2022-11-04	67.40	67.90	67.10	67.40	593,425
2022-11-03	67.40	67.40	66.40	67.00	591,135
2022-11-02	68.00	68.40	67.20	68.00	510,272
2022-11-01	67.50	68.50	67.10	68.50	493,215
2022-10-31	67.00	67.00	66.00	66.20	326,185
2022-10-28	66.80	66.90	65.20	66.50	857,731
2022-10-27	66.00	66.80	66.00	66.30	280,639
2022-10-26	66.90	67.00	65.20	66.00	780,360
2022-10-25	66.00	67.00	65.50	66.50	698,799
2022-10-24	66.50	66.50	64.20	65.60	508,195
2022-10-21	63.50	64.50	63.00	63.80	559,056
2022-10-20	62.60	63.70	62.60	63.40	1,860,948
2022-10-19	65.00	65.00	62.60	63.00	510,657
2022-10-18	65.10	66.50	65.10	65.40	796,560
2022-10-17	66.80	66.80	63.90	66.00	510,036
2022-10-14	62.70	66.10	62.70	64.90	467,261
2022-10-13	64.10	64.50	62.60	63.00	1,668,632
2022-10-12	65.10	65.10	62.50	63.00	1,282,339
2022-10-11	68.00	68.00	65.20	65.60	399,597
2022-10-10	69.10	69.10	67.00	67.00	447,722
2022-10-07	69.10	69.60	68.00	68.20	452,125
2022-10-06	69.00	69.90	68.30	68.80	617,760
2022-10-05	72.00	72.00	68.00	68.10	1,003,984
2022-10-04	72.20	72.90	72.20	72.40	468,278
2022-10-03	75.00	75.00	72.00	72.00	1,101,879
2022-09-30	70.80	74.00	70.00	73.00	3,561,032
2022-09-29	71.50	71.50	68.90	70.80	839,272
2022-09-28	70.00	73.00	68.10	70.60	1,151,429
2022-09-27	75.30	75.30	70.40	71.20	1,247,229
2022-09-26	78.00	78.00	74.70	75.40	717,624
2022-09-23	78.70	78.70	74.00	76.90	2,170,985
2022-09-22	84.10	84.10	79.00	79.10	2,043,040
2022-09-21	85.20	85.20	83.20	84.00	364,944
2022-09-20	85.90	85.90	83.00	83.60	336,410
2022-09-19	87.60	87.60	87.60	87.60	0
2022-09-16	83.00	87.80	83.00	87.60	783,557
2022-09-15	85.40	85.40	84.10	84.40	306,661
2022-09-14	86.80	87.10	84.60	86.70	413,568
2022-09-13	87.40	87.50	85.10	85.10	357,150
2022-09-12	86.00	87.20	85.20	85.60	1,155,557
2022-09-09	84.00	85.80	83.10	85.20	356,415
2022-09-08	83.00	84.70	83.00	83.80	575,013
2022-09-07	83.50	83.80	82.40	83.70	209,869
2022-09-06	82.90	82.90	82.00	82.50	491,974
2022-09-05	81.00	82.90	80.00	82.50	384,127
2022-09-02	80.30	81.40	80.30	81.40	407,317
2022-09-01	84.30	84.30	80.00	80.30	580,269
2022-08-31	84.50	84.50	82.80	83.40	671,086
2022-08-30	84.50	85.00	83.80	84.50	467,458
2022-08-29	84.70	84.70	84.70	84.70	0
2022-08-26	85.00	86.10	84.70	84.70	171,318
2022-08-25	86.30	86.30	84.80	85.50	369,425
2022-08-24	86.40	86.70	85.10	85.20	469,385
2022-08-23	87.60	88.00	86.40	86.50	403,275
2022-08-22	87.90	87.90	87.20	87.60	243,720
2022-08-19	88.60	88.60	87.50	88.60	431,449
2022-08-18	88.40	89.00	87.60	87.70	382,697
2022-08-17	88.30	89.10	88.10	88.70	149,286
2022-08-16	90.20	91.20	88.10	90.00	596,575
2022-08-15	93.90	93.90	90.90	91.00	827,674
2022-08-12	92.00	94.00	92.00	93.90	314,771
2022-08-11	92.60	92.60	92.60	92.60	134,601
2022-08-10	93.00	93.00	92.60	93.00	200,422
2022-08-09	92.90	92.90	91.60	92.00	411,602
2022-08-08	91.60	92.80	91.50	92.30	159,171
2022-08-05	91.50	92.60	91.50	91.50	199,182
2022-08-04	92.60	92.60	91.50	92.40	200,803
2022-08-03	92.00	92.60	91.50	92.30	967,302
2022-08-02	92.30	92.30	90.40	91.40	2,070,356
2022-08-01	93.40	93.40	91.70	92.00	865,490
2022-07-29	94.00	94.10	93.10	93.20	546,091
2022-07-28	94.40	94.40	92.80	93.20	1,122,079
2022-07-27	94.10	95.30	93.90	93.90	367,039
2022-07-26	94.70	94.80	94.30	94.80	288,200
2022-07-25	94.60	95.00	93.80	94.90	657,383
2022-07-22	94.30	95.40	94.20	94.70	514,413
2022-07-21	93.20	94.00	93.00	94.00	386,203
2022-07-20	92.70	93.60	91.90	93.20	885,519
2022-07-19	92.20	92.50	91.50	92.00	2,292,304
2022-07-18	92.40	92.60	91.40	92.00	863,800
2022-07-15	90.80	92.40	90.20	92.40	345,699
2022-07-14	90.80	91.00	89.40	91.00	902,828
2022-07-13	91.50	91.60	90.40	90.90	367,715
2022-07-12	90.00	91.90	90.00	91.70	918,860
2022-07-11	89.60	90.20	89.40	90.00	516,337
2022-07-08	90.00	90.40	89.10	89.70	433,469
2022-07-07	87.90	90.00	87.90	89.50	580,503
2022-07-06	85.50	87.90	85.50	87.80	758,292
2022-07-05	86.20	86.20	84.70	85.30	432,363
2022-07-04	85.70	86.30	83.70	86.00	1,331,239
2022-07-01	90.00	90.20	85.60	85.60	2,165,148
2022-06-30	91.00	91.00	88.60	89.70	1,115,605
2022-06-29	91.40	91.40	90.10	91.20	532,092
2022-06-28	90.30	92.80	90.30	92.30	935,471
2022-06-27	90.50	91.10	89.00	91.00	859,807
2022-06-24	87.10	90.40	87.10	89.60	1,395,470
2022-06-23	86.60	87.40	86.00	86.60	1,536,838
2022-06-22	87.00	87.00	85.50	86.50	521,551
2022-06-21	87.50	88.30	87.20	87.20	297,790
2022-06-20	86.50	87.80	86.50	87.50	476,518
2022-06-17	86.70	87.70	86.00	86.60	726,446
2022-06-16	87.00	87.90	85.90	86.10	732,485
2022-06-15	87.50	88.30	87.50	87.80	709,510
2022-06-14	86.90	87.30	86.00	87.30	1,225,832
2022-06-13	86.30	87.10	85.90	87.00	1,048,704
2022-06-10	88.00	88.20	86.40	87.00	568,921
2022-06-09	89.60	89.60	87.60	88.00	1,089,984
2022-06-08	90.70	91.00	90.00	90.50	403,229
2022-06-07	90.40	90.90	90.30	90.90	236,765
2022-06-06	91.40	91.40	90.10	90.30	973,533
2022-06-03	90.40	90.40	90.40	90.40	0
2022-06-02	90.40	90.40	90.40	90.40	0
2022-06-01	91.80	91.80	90.00	90.40	791,980
2022-05-31	92.60	92.60	91.00	91.30	590,211
2022-05-30	91.10	92.90	91.10	92.10	818,936
2022-05-27	90.70	91.30	90.00	90.70	494,189
2022-05-26	89.80	91.80	89.80	89.80	870,874
2022-05-25	88.90	89.80	88.70	89.80	652,206
2022-05-24	88.50	88.80	88.50	88.80	535,871
2022-05-23	88.00	88.80	88.00	88.60	843,776
2022-05-20	89.60	89.90	88.40	88.50	600,194
2022-05-19	91.00	91.00	89.00	89.00	545,746
2022-05-18	91.80	92.00	90.50	90.50	462,365
2022-05-17	91.30	92.70	91.10	91.30	454,710
2022-05-16	89.00	91.90	89.00	91.30	761,542
2022-05-13	89.30	89.70	89.00	89.50	353,866
2022-05-12	88.00	90.00	88.00	89.30	576,288
2022-05-11	89.00	90.50	89.00	90.00	811,846
2022-05-10	88.80	89.90	88.20	89.10	1,137,794
2022-05-09	90.00	90.00	87.50	88.40	323,853
2022-05-06	89.40	90.50	88.50	89.40	743,337
2022-05-05	86.10	89.50	86.10	89.50	778,942
2022-05-04	85.10	86.50	84.60	86.10	1,235,643
2022-05-03	87.70	88.00	85.10	85.10	733,418
2022-05-02	87.70	87.70	87.70	87.70	0
2022-04-29	88.80	88.80	87.70	87.70	606,878
2022-04-28	87.70	88.70	87.70	88.60	258,554
2022-04-27	88.60	89.40	88.50	88.50	805,108
2022-04-26	86.00	89.30	86.00	89.00	824,399
2022-04-25	88.20	88.70	87.00	88.10	818,767
2022-04-22	90.90	91.00	87.90	87.90	674,071
2022-04-21	91.00	91.00	90.00	90.10	750,752
2022-04-20	92.00	92.00	89.80	89.80	905,611
2022-04-19	93.90	94.60	92.30	92.40	1,469,138
2022-04-18	93.20	93.20	93.20	93.20	0
2022-04-15	93.20	93.20	93.20	93.20	0
2022-04-14	93.00	94.00	93.00	93.20	313,500
2022-04-13	94.00	94.00	93.10	93.60	202,012
2022-04-12	94.90	94.90	93.00	93.50	481,504
2022-04-11	95.70	96.40	95.00	95.50	404,388
2022-04-08	96.40	96.70	95.20	95.70	369,633
2022-04-07	94.70	95.70	94.70	95.00	321,054
2022-04-06	95.90	95.90	94.80	94.80	679,886
2022-04-05	95.40	96.80	94.80	96.50	793,493
2022-04-04	93.50	96.00	93.50	95.50	829,864
2022-04-01	94.70	94.70	93.20	94.40	858,186
2022-03-31	94.00	95.70	93.70	93.70	490,201
2022-03-30	95.00	95.30	93.30	93.50	1,208,463
2022-03-29	93.90	95.20	92.70	95.00	1,523,813
2022-03-28	93.00	95.00	92.00	93.70	739,639
2022-03-25	90.60	92.70	89.80	92.00	829,756
2022-03-24	90.50	92.50	90.10	90.60	442,996
2022-03-23	90.00	92.40	90.00	92.10	986,284
2022-03-22	92.00	92.20	91.20	92.10	797,262
2022-03-21	91.20	92.50	90.70	91.80	849,693
2022-03-18	89.00	91.30	89.00	90.90	1,446,577
2022-03-17	91.00	91.50	89.40	91.30	874,372
2022-03-16	91.00	91.00	89.20	89.30	1,320,836
2022-03-15	90.00	90.50	88.10	89.50	711,331
2022-03-14	89.90	90.00	88.90	89.30	1,751,300
2022-03-11	88.00	89.50	87.80	89.00	710,272
2022-03-10	87.00	88.00	84.90	87.00	1,462,051
2022-03-09	86.90	87.70	85.20	86.70	460,346
2022-03-08	86.00	86.90	83.40	86.90	1,148,541
2022-03-07	84.20	85.30	81.60	83.60	734,862
2022-03-04	85.60	86.20	83.20	85.50	1,334,836
2022-03-03	88.50	88.50	85.50	86.00	319,152
2022-03-02	86.00	88.20	86.00	87.30	1,143,247
2022-03-01	88.00	88.00	86.40	87.30	555,019
2022-02-28	88.50	88.50	85.80	87.20	1,533,341
2022-02-25	86.20	89.00	86.20	89.00	315,329
2022-02-24	86.00	87.80	83.90	85.80	1,201,804
2022-02-23	87.00	89.00	87.00	88.30	286,770
2022-02-22	89.00	89.00	87.00	87.50	667,882
2022-02-21	91.80	92.50	89.00	89.00	796,635
2022-02-18	93.40	93.40	91.80	92.90	471,393
2022-02-17	93.50	93.50	92.60	93.00	261,744
2022-02-16	92.60	93.40	92.60	93.40	321,136
2022-02-15	92.90	92.90	92.10	92.10	246,303
2022-02-14	94.60	94.60	92.30	92.30	323,507
2022-02-11	94.50	95.00	94.00	94.20	206,534
2022-02-10	94.40	95.50	94.40	95.50	1,208,311
2022-02-09	93.50	94.50	93.40	94.50	955,578
2022-02-08	93.00	93.00	92.00	91.80	961,826
2022-02-07	92.50	92.80	91.70	91.80	1,088,872
2022-02-04	92.60	92.70	92.20	92.20	442,627
2022-02-03	92.60	93.70	92.60	93.70	192,003
2022-02-02	93.10	93.10	92.60	92.60	165,806
2022-02-01	94.00	94.10	92.60	92.60	233,942
2022-01-31	93.80	94.10	93.20	93.20	475,536
2022-01-28	93.00	94.40	92.00	94.00	1,196,664
2022-01-27	92.40	93.70	92.10	93.00	279,682
2022-01-26	93.80	94.10	92.60	93.30	264,055
2022-01-25	91.80	93.20	91.60	92.80	353,435
2022-01-24	94.70	95.10	91.60	92.20	684,770
2022-01-21	95.10	95.30	94.70	94.80	523,611
2022-01-20	95.40	96.10	94.70	95.10	439,581
2022-01-19	96.00	96.00	95.20	95.40	200,889
2022-01-18	95.10	96.10	95.10	95.70	549,949
2022-01-17	94.70	96.90	94.70	96.70	925,052
2022-01-14	96.90	97.00	95.30	96.40	696,824
2022-01-13	96.80	96.90	95.80	95.80	133,548
2022-01-12	95.40	96.60	95.40	96.60	589,757
2022-01-11	96.50	97.00	95.00	95.50	629,913
2022-01-10	97.40	97.40	96.50	96.50	381,500
2022-01-07	96.40	97.80	96.40	97.30	643,535
2022-01-06	98.20	98.20	97.70	97.70	375,933
2022-01-05	96.20	98.50	96.20	98.30	214,735
2022-01-04	97.50	97.50	95.80	95.80	402,387
2022-01-03	96.80	96.80	96.80	96.80	0
2021-12-31	95.50	97.40	95.50	96.80	197,890
2021-12-30	94.90	98.10	94.90	98.10	335,890
2021-12-29	92.80	95.00	92.80	95.00	350,946
2021-12-28	93.00	93.00	93.00	93.00	0
2021-12-27	93.00	93.00	93.00	93.00	0
2021-12-24	94.90	94.90	93.00	93.00	91,447
2021-12-23	94.00	95.20	93.70	95.20	173,698
2021-12-22	93.00	94.30	93.00	93.60	500,831
2021-12-21	93.00	95.00	93.00	94.10	497,293
2021-12-20	93.90	94.60	92.80	92.80	499,378
2021-12-17	94.20	95.00	93.50	95.00	626,941
2021-12-16	96.40	96.40	92.60	93.60	978,098
2021-12-15	96.40	97.50	96.30	97.50	279,182
2021-12-14	97.60	97.60	96.10	96.20	273,446
2021-12-13	98.00	98.00	96.70	96.80	361,295
2021-12-10	97.50	97.90	96.50	97.90	1,525,252
2021-12-09	96.70	96.80	96.50	96.80	734,717
2021-12-08	96.00	97.40	96.00	96.80	536,568
2021-12-07	96.20	97.00	95.60	96.90	903,626
2021-12-06	95.60	96.10	95.00	96.00	221,034
2021-12-03	96.40	96.40	94.50	94.50	512,472
2021-12-02	95.50	96.40	95.00	95.70	631,222
2021-12-01	94.50	96.40	94.50	95.40	449,482
2021-11-30	96.50	96.50	94.50	94.50	671,612
2021-11-29	95.30	96.80	94.60	94.90	825,193
2021-11-26	94.90	95.40	94.10	94.30	527,179
2021-11-25	95.50	95.90	94.70	95.90	492,702
2021-11-24	95.50	95.50	94.20	95.20	400,162
2021-11-23	93.40	94.90	93.40	94.00	331,584
2021-11-22	94.10	95.40	93.80	93.80	345,737
2021-11-19	94.60	95.20	94.10	94.50	415,605
2021-11-18	95.00	95.40	93.20	95.40	451,845
2021-11-17	94.60	94.70	93.10	93.90	447,205
2021-11-16	95.60	95.60	93.90	93.90	480,869
2021-11-15	96.50	96.90	95.70	95.70	421,644
2021-11-12	95.70	97.30	95.50	96.20	445,835
2021-11-11	95.50	96.60	95.50	96.60	2,170,458
2021-11-10	97.20	97.50	96.80	97.10	1,385,774
2021-11-09	98.00	98.00	97.20	97.50	632,850
2021-11-08	97.00	97.70	96.40	97.00	470,581
2021-11-05	97.40	97.70	96.90	97.00	274,552
2021-11-04	97.40	98.10	97.00	97.90	333,147
2021-11-03	96.00	96.50	95.50	96.00	1,176,369
2021-11-02	97.50	97.50	95.50	95.50	368,766
2021-11-01	98.00	98.00	96.20	96.20	453,139
2021-10-29	98.40	98.40	97.40	97.60	348,297
2021-10-28	99.20	99.20	97.80	98.60	1,059,241
2021-10-27	99.40	100.60	98.00	98.00	372,631
2021-10-26	100.00	100.00	99.70	100.00	501,124
2021-10-25	98.60	100.00	98.60	99.90	622,395
2021-10-22	99.40	99.50	98.50	99.00	560,770
2021-10-21	99.30	100.20	99.30	99.50	411,621
2021-10-20	100.00	100.00	99.20	100.00	196,837
2021-10-19	99.50	100.00	99.40	100.00	326,384
2021-10-18	99.50	100.20	99.00	99.20	798,456
2021-10-15	97.00	99.80	96.60	99.80	938,198
2021-10-14	97.00	97.40	96.60	96.80	482,396
2021-10-13	96.80	97.70	96.80	97.00	354,737
2021-10-12	96.90	97.20	96.80	96.80	577,098
2021-10-11	95.60	99.00	95.40	97.60	1,330,848
2021-10-08	93.00	94.80	93.00	94.80	1,368,782
2021-10-07	93.90	94.20	93.40	94.00	438,074
2021-10-06	94.00	94.80	93.10	93.10	1,188,795
2021-10-05	95.50	95.70	94.40	94.40	405,267
2021-10-04	94.30	95.80	94.30	95.00	719,799
2021-10-01	94.10	95.00	94.00	95.00	545,629
2021-09-30	96.20	96.20	94.20	94.50	816,224
2021-09-29	96.50	96.50	95.50	95.60	466,853
2021-09-28	97.10	97.10	95.10	96.00	705,644
2021-09-27	98.40	98.40	97.00	97.00	1,046,042
2021-09-24	99.10	99.10	97.40	98.20	817,090
2021-09-23	99.10	100.00	97.30	97.60	1,395,930
2021-09-22	101.80	101.80	99.00	99.00	606,478
2021-09-21	100.20	101.40	100.20	101.40	836,585
2021-09-20	102.60	102.60	99.80	100.00	1,037,522
2021-09-17	102.60	103.40	101.40	103.40	1,212,090
2021-09-16	101.60	102.60	100.00	102.60	1,065,691
2021-09-15	102.20	102.80	101.20	101.60	509,966
2021-09-14	101.60	101.80	101.20	101.20	514,051
2021-09-13	104.40	104.40	101.20	102.00	910,433
2021-09-10	105.00	105.00	104.00	104.00	573,746
2021-09-09	104.20	104.80	103.80	103.80	393,432
2021-09-08	104.80	104.80	104.20	104.20	439,226
2021-09-07	105.20	105.20	104.80	105.00	1,022,764
2021-09-06	105.20	105.60	104.60	104.80	752,637
2021-09-03	105.40	106.00	105.40	105.40	1,161,294
2021-09-02	107.60	107.60	105.40	106.00	575,064
2021-09-01	107.20	108.00	106.00	107.40	1,167,635
2021-08-31	107.00	108.00	106.80	107.00	888,556
2021-08-30	107.00	107.00	107.00	107.00	0
2021-08-27	107.60	107.60	106.60	107.00	426,206
2021-08-26	107.80	108.00	106.20	106.20	498,519
2021-08-25	107.80	108.80	107.40	107.60	637,554
2021-08-24	108.40	109.00	107.40	107.40	501,530
2021-08-23	110.00	110.00	108.20	109.20	627,998
2021-08-20	111.00	111.40	110.40	110.40	403,306
2021-08-19	112.60	112.80	110.80	111.60	494,120
2021-08-18	112.00	113.20	111.80	112.80	877,075
2021-08-17	112.40	112.40	111.20	111.40	283,784
2021-08-16	113.00	113.00	112.20	112.60	748,601
2021-08-13	113.00	113.00	112.40	112.40	1,107,564
2021-08-12	112.40	114.00	112.40	113.20	558,210
2021-08-11	112.60	112.60	111.80	112.60	411,203
2021-08-10	112.20	113.20	111.80	112.20	640,936
2021-08-09	111.40	112.60	111.40	112.40	791,907
2021-08-06	112.00	112.40	111.00	111.00	1,007,411
2021-08-05	110.00	112.20	109.80	110.60	706,382
2021-08-04	109.60	110.20	109.00	109.60	438,031
2021-08-03	105.40	109.40	105.20	109.00	1,344,604
2021-08-02	105.00	106.00	104.80	106.00	5,761,178
2021-07-30	104.80	104.80	104.60	104.80	396,797
2021-07-29	104.40	104.80	104.40	104.60	469,277
2021-07-28	103.40	104.40	103.40	104.40	684,197
2021-07-27	102.60	103.80	102.60	103.60	1,106,981
2021-07-26	104.40	104.40	101.60	102.60	2,072,536
2021-07-23	105.20	105.20	102.40	103.20	1,545,778
2021-07-22	104.20	105.00	104.20	104.20	435,228
2021-07-21	103.60	104.40	103.40	104.20	248,211
2021-07-20	105.00	105.00	101.40	104.00	723,973
2021-07-19	104.20	105.00	103.60	103.80	273,098
2021-07-16	106.40	106.40	104.20	104.40	135,710
2021-07-15	104.80	104.80	104.20	104.20	133,042
2021-07-14	105.00	105.00	103.60	104.80	626,918
2021-07-13	106.00	106.00	104.20	104.40	824,010
2021-07-12	106.00	106.00	104.60	104.80	1,277,698
2021-07-09	105.80	105.80	104.40	104.80	819,444
2021-07-08	105.40	105.40	104.40	104.80	1,686,594
2021-07-07	105.60	105.60	104.60	105.00	1,190,366
2021-07-06	105.80	105.80	105.00	105.00	725,014
2021-07-05	104.20	105.40	104.20	105.00	2,973,507
2021-07-02	105.40	105.40	104.80	105.00	698,540
2021-07-01	104.80	104.80	104.20	104.20	515,697
2021-06-30	105.00	105.00	103.60	104.40	1,861,882
2021-06-29	104.40	105.00	103.80	104.20	817,797
2021-06-28	106.40	106.40	104.00	104.00	347,112
2021-06-25	105.00	105.00	104.00	104.20	566,129
2021-06-24	105.40	106.20	104.80	104.80	527,946
2021-06-23	106.60	106.80	105.40	105.80	1,306,539
2021-06-22	106.60	106.60	105.40	105.60	261,628
2021-06-21	106.00	106.20	104.80	105.00	956,594
2021-06-18	106.00	106.00	104.80	105.40	743,943
2021-06-17	105.00	105.40	104.80	105.20	344,531
2021-06-16	106.00	106.00	104.60	104.60	3,553,875
2021-06-15	107.00	107.00	105.00	105.20	2,139,431
2021-06-14	104.80	105.60	104.80	105.20	507,927
2021-06-11	106.00	106.00	104.60	104.60	885,250
2021-06-10	106.00	106.60	105.20	105.60	458,210
2021-06-09	105.60	106.60	105.60	106.40	439,523
2021-06-08	105.20	106.80	105.20	106.40	724,019
2021-06-07	106.00	107.00	106.00	106.20	359,072
2021-06-04	106.40	106.40	105.60	106.00	1,285,034
2021-06-03	106.00	106.40	105.60	105.60	290,243
2021-06-02	106.00	106.60	106.00	106.40	657,343
2021-06-01	106.00	106.60	104.80	105.60	2,236,369
2021-05-28	105.00	105.20	104.80	104.80	2,056,828
2021-05-27	105.40	105.40	104.20	105.00	1,384,524
2021-05-26	106.00	106.00	104.40	105.60	618,753
2021-05-25	106.20	106.20	103.40	104.60	3,467,202
2021-05-24	105.00	106.20	105.00	105.40	1,112,579
2021-05-21	106.60	106.60	104.60	104.60	811,220
2021-05-20	106.00	106.00	105.00	105.60	1,638,708
2021-05-19	105.40	105.80	105.20	105.20	1,311,694
2021-05-18	107.00	107.00	105.00	105.00	390,204
2021-05-17	106.00	106.00	105.00	105.60	1,180,048
2021-05-14	105.80	106.00	105.20	105.20	1,375,767
2021-05-13	105.00	106.80	105.00	105.00	549,320
2021-05-12	106.80	106.80	105.40	105.40	510,303
2021-05-11	107.00	107.00	105.40	105.80	706,792
2021-05-10	106.00	106.40	104.80	106.20	1,939,599
2021-05-07	106.00	106.00	105.00	105.20	975,309
2021-05-06	106.00	106.00	104.80	105.00	368,459
2021-05-05	105.40	105.40	104.20	104.20	807,266
2021-05-04	104.00	105.40	104.00	105.00	695,607
2021-04-30	105.40	105.40	104.60	105.40	261,133
2021-04-29	104.40	106.00	104.40	105.80	578,847
2021-04-28	104.00	104.40	103.60	104.40	644,709
2021-04-27	103.80	104.00	103.40	104.00	249,306
2021-04-26	102.80	104.00	102.80	103.40	178,866
2021-04-23	104.60	104.60	103.20	103.20	3,841,165
2021-04-22	103.20	105.00	103.00	104.40	400,974
2021-04-21	102.80	104.40	102.80	103.20	581,414
2021-04-20	102.80	104.80	102.80	104.00	554,250
2021-04-19	104.20	104.80	102.60	104.40	661,806
2021-04-16	104.20	104.20	102.40	103.60	1,778,095
2021-04-15	102.20	103.80	102.20	103.80	2,350,648
2021-04-14	104.00	104.40	102.40	103.80	3,651,212
2021-04-13	104.00	104.00	102.60	103.80	1,107,458
2021-04-12	104.00	104.00	102.60	103.60	249,529
2021-04-09	104.00	104.00	102.20	104.00	918,407
2021-04-08	101.00	104.40	101.00	102.80	709,153
2021-04-07	102.80	104.40	102.40	103.60	894,786
2021-04-06	103.40	103.40	101.20	102.40	490,455
2021-04-01	102.00	102.00	100.00	101.80	490,321
2021-03-31	102.00	102.50	101.00	101.00	627,567
2021-03-30	103.50	103.50	101.50	101.50	438,029
2021-03-29	104.00	104.00	102.00	103.00	340,575
2021-03-26	101.00	103.50	101.00	103.00	479,089
2021-03-25	101.00	103.00	101.00	102.00	282,091
2021-03-24	101.00	102.50	101.00	101.50	372,960
2021-03-23	102.00	102.00	100.00	101.50	366,577
2021-03-22	101.00	101.50	100.00	100.00	416,234
2021-03-19	102.00	102.50	100.00	100.00	903,490
2021-03-18	103.50	103.50	101.50	101.50	409,071
2021-03-17	104.50	104.50	102.00	103.00	1,465,115
2021-03-16	102.00	104.00	102.00	103.50	1,114,805
2021-03-15	103.50	105.00	101.50	101.50	404,089
2021-03-12	103.50	105.50	103.50	103.50	508,034
2021-03-11	103.50	105.50	103.50	104.00	538,865
2021-03-10	107.00	107.00	104.00	104.50	512,311
2021-03-09	108.50	108.50	106.00	106.00	176,448
2021-03-08	107.50	108.00	105.50	106.00	337,488
2021-03-05	107.00	107.00	106.00	106.50	367,001
2021-03-04	108.00	108.00	106.50	107.00	393,045
2021-03-03	106.00	109.00	106.00	108.50	175,667
2021-03-02	105.50	108.00	105.50	107.50	210,231
2021-03-01	108.00	108.00	105.00	107.00	280,746
2021-02-26	108.50	108.50	105.50	106.50	650,248
2021-02-25	108.50	108.50	107.00	107.00	366,364
2021-02-24	108.00	108.00	106.00	106.00	151,256
2021-02-23	109.50	109.50	106.50	107.50	460,165
2021-02-22	108.00	109.00	107.00	109.00	71,558
2021-02-19	109.50	109.50	107.00	108.50	173,346
2021-02-18	109.00	109.50	108.00	109.50	293,989
2021-02-17	110.00	110.00	107.00	108.00	191,696
2021-02-16	109.00	109.50	107.50	109.00	285,770
2021-02-15	109.00	109.50	108.00	109.00	321,207
2021-02-12	110.00	110.00	107.00	107.00	211,954
2021-02-11	109.50	109.50	108.00	109.00	127,360
2021-02-10	110.00	110.00	108.00	108.00	588,801
2021-02-09	109.50	109.50	108.00	109.00	373,611
2021-02-08	109.50	109.50	107.50	108.50	109,361
2021-02-05	109.00	109.00	107.50	107.50	144,054
2021-02-04	111.00	111.00	109.00	110.50	144,847
2021-02-03	108.00	110.50	106.00	110.00	343,178
2021-02-02	105.50	107.50	105.00	106.50	1,109,937
2021-02-01	106.50	106.50	105.00	105.50	319,843
2021-01-29	108.00	108.00	105.50	106.00	1,105,549
2021-01-28	109.50	109.50	105.00	106.50	344,319
2021-01-27	110.00	110.00	106.00	106.00	230,900
2021-01-26	107.00	109.50	107.00	107.50	408,989
2021-01-25	110.00	110.00	107.50	109.00	466,098
2021-01-22	110.50	110.50	108.00	108.50	625,303
2021-01-21	109.00	110.00	108.00	109.00	850,588
2021-01-20	109.50	109.50	108.50	109.50	177,082
2021-01-19	108.00	110.00	106.50	110.00	371,014
2021-01-18	109.50	109.50	106.50	108.00	843,243
2021-01-15	109.00	109.00	106.50	108.00	376,141
2021-01-14	109.00	109.00	105.00	107.00	191,759
2021-01-13	107.50	107.50	106.00	107.00	160,486
2021-01-12	107.00	108.50	106.50	108.00	237,600
2021-01-11	112.00	112.00	107.50	108.50	311,190
2021-01-08	111.50	112.00	109.00	109.50	1,638,274
2021-01-07	111.50	111.50	109.00	110.00	239,370
2021-01-06	111.50	111.50	110.00	111.00	255,364
2021-01-05	108.50	112.00	108.50	111.50	327,147
2021-01-04	110.50	111.50	110.00	110.00	280,992
2020-12-31	111.00	111.50	108.50	111.50	93,395
2020-12-30	108.00	111.50	108.00	111.50	453,132
2020-12-29	110.00	110.00	107.50	108.50	286,640
2020-12-24	109.50	109.50	107.00	107.50	53,255
2020-12-23	109.00	110.00	107.50	109.00	253,560
2020-12-22	109.00	109.50	108.00	108.00	189,042
2020-12-21	107.00	109.00	107.00	109.00	560,797
2020-12-18	108.50	109.00	107.50	108.50	743,933
2020-12-17	108.50	109.00	107.00	108.00	373,826
2020-12-16	108.00	108.50	107.00	107.50	1,618,639
2020-12-15	108.00	108.00	105.00	107.00	362,798
2020-12-14	107.00	107.00	105.00	107.00	730,786
2020-12-11	105.50	107.50	104.00	106.00	157,827
2020-12-10	105.00	105.50	104.00	105.50	306,920
2020-12-09	105.00	105.00	103.00	103.50	266,493
2020-12-08	105.50	105.50	102.50	103.00	115,653
2020-12-07	106.50	106.50	102.00	103.50	339,383
2020-12-04	105.00	106.00	104.50	105.50	127,277
2020-12-03	104.00	105.50	102.50	103.00	204,010
2020-12-02	105.00	105.00	103.00	104.00	423,208
2020-12-01	105.50	105.50	103.00	103.50	202,894
2020-11-30	105.00	105.50	103.00	103.50	365,086
2020-11-27	107.00	107.00	102.50	105.00	862,350
2020-11-26	107.00	107.00	105.00	105.50	241,077
2020-11-25	106.50	107.50	106.00	107.00	300,473
2020-11-24	107.50	108.00	105.00	106.00	456,328
2020-11-23	109.50	109.50	106.00	107.50	301,636
2020-11-20	108.50	108.50	107.00	108.00	861,652
2020-11-19	110.00	110.00	107.50	107.50	551,031
2020-11-18	108.00	108.50	107.00	107.00	304,469
2020-11-17	109.00	110.50	107.00	108.50	510,312
2020-11-16	110.00	111.00	109.00	109.00	1,962,393
2020-11-13	110.50	110.50	107.50	108.50	1,078,903
2020-11-12	110.50	111.50	108.50	109.00	1,181,368
2020-11-11	113.00	113.50	110.00	110.00	964,727
2020-11-10	113.50	113.50	111.50	113.00	643,325
2020-11-09	112.00	113.50	111.50	113.50	554,368
2020-11-06	111.50	112.00	110.00	111.00	404,315
2020-11-05	107.00	111.50	107.00	111.50	685,232
2020-11-04	108.00	109.00	106.50	109.00	910,655
2020-11-03	107.00	107.50	106.00	107.50	211,479
2020-11-02	105.50	108.00	105.00	107.50	679,947
2020-10-30	104.50	106.50	103.50	105.50	991,616
2020-10-29	104.00	106.00	104.00	104.50	1,415,443
2020-10-28	106.50	106.50	104.50	105.50	308,761
2020-10-27	105.50	106.50	105.00	105.50	556,362
2020-10-26	108.50	108.50	105.50	106.50	640,611
2020-10-23	108.50	109.00	107.00	107.50	302,683
2020-10-22	107.00	108.00	106.00	108.00	659,595
2020-10-21	105.00	109.00	105.00	108.00	305,507
2020-10-20	108.00	108.00	106.00	106.00	304,936
2020-10-16	105.50	106.50	105.00	106.50	379,167
2020-10-15	105.00	107.50	105.00	106.50	380,802
2020-10-14	105.00	107.00	104.50	105.50	260,844
2020-10-13	105.50	106.50	103.00	106.00	641,592
2020-10-12	106.50	107.50	105.50	106.00	260,066
2020-10-09	105.50	108.50	105.00	107.50	323,606
2020-10-08	109.50	109.50	104.00	105.00	212,761
2020-10-07	107.00	108.00	106.00	106.50	338,322
2020-10-06	106.00	109.50	106.00	108.50	338,953
2020-10-05	106.00	108.00	106.00	106.50	520,862
2020-10-02	109.50	109.50	107.00	107.00	293,249
2020-10-01	106.00	109.00	106.00	108.00	488,937
2020-09-30	109.00	109.00	106.50	107.00	277,019
2020-09-29	110.00	110.50	107.50	108.00	272,293
2020-09-28	109.50	111.50	106.50	110.00	581,776
2020-09-25	110.00	110.00	104.50	109.50	163,500
2020-09-24	104.50	109.00	104.00	107.00	136,408
2020-09-23	108.50	108.50	105.00	107.00	165,031
2020-09-22	109.50	109.50	106.50	106.50	101,568
2020-09-21	107.50	109.50	107.00	108.00	156,750
2020-09-18	107.00	108.50	107.00	107.50	642,693
2020-09-17	105.00	105.00	105.00	105.00	223,218
2020-09-16	106.00	109.00	105.50	106.50	191,873
2020-09-15	108.50	109.00	105.50	109.00	186,367
2020-09-14	104.50	109.00	104.50	109.00	170,123
2020-09-11	104.50	109.00	104.50	107.50	273,434
2020-09-10	105.00	108.50	105.00	106.50	171,646
2020-09-09	110.00	112.50	104.50	106.50	358,861
2020-09-08	107.50	108.00	105.50	105.75	610,165
2020-09-07	104.50	109.00	104.50	105.25	295,661
2020-09-04	109.50	109.50	104.00	105.50	198,352
2020-09-03	109.50	109.50	104.50	107.50	200,315
2020-09-02	109.00	109.50	107.00	108.25	278,594
2020-09-01	109.00	109.00	106.00	107.50	196,615
2020-08-28	107.00	108.50	106.00	107.75	333,200
2020-08-27	104.00	107.00	104.00	105.50	136,913
2020-08-26	106.50	109.00	106.00	106.50	106,024
2020-08-25	107.50	108.50	106.50	107.50	260,893
2020-08-24	104.50	107.50	104.50	106.50	176,393
2020-08-21	102.00	107.00	102.00	106.25	311,342
2020-08-20	105.50	107.50	105.50	106.50	171,633
2020-08-19	103.50	105.00	103.00	104.00	636,024
2020-08-18	108.50	108.50	100.00	103.50	209,681
2020-08-17	107.00	108.00	106.50	107.25	184,773
2020-08-14	103.50	107.00	103.50	106.25	180,759
2020-08-13	103.50	106.50	103.50	105.75	136,200
2020-08-12	107.50	107.50	103.50	105.25	206,390
2020-08-11	107.00	107.00	105.00	106.25	107,974
2020-08-10	108.00	108.50	104.00	105.75	323,728
2020-08-07	106.50	107.00	104.50	105.50	418,080
2020-08-06	105.50	107.50	104.00	105.25	298,126
2020-08-05	103.50	106.00	103.50	105.25	457,230
2020-08-04	106.00	106.00	103.00	105.50	378,291
2020-08-03	104.00	107.00	104.00	105.25	225,738
2020-07-31	105.50	108.50	103.50	108.00	162,444
2020-07-30	103.50	104.50	102.50	104.25	85,703
2020-07-29	105.00	106.00	103.50	104.25	172,945
2020-07-28	100.50	103.50	100.50	102.75	650,738
2020-07-27	104.50	104.50	99.80	100.40	420,115
2020-07-24	105.50	105.50	101.00	102.50	446,270
2020-07-23	101.00	104.00	101.00	102.50	315,589
2020-07-22	104.50	104.50	102.50	103.50	216,639
2020-07-21	103.00	107.00	103.00	104.75	488,247
2020-07-20	107.00	107.00	104.00	105.50	153,293
2020-07-17	106.50	107.50	104.50	105.50	1,138,052
2020-07-16	103.50	108.00	103.50	107.00	225,010
2020-07-15	103.50	106.50	103.50	105.50	359,677
2020-07-14	101.50	105.00	101.50	104.50	231,200
2020-07-13	101.50	104.50	101.00	104.00	247,490
2020-07-10	103.00	103.00	99.20	102.00	297,874
2020-07-09	103.50	104.00	102.00	102.50	228,634
2020-07-08	101.50	103.00	101.00	102.50	173,034
2020-07-07	100.00	102.00	99.40	101.50	411,779
2020-07-06	97.00	102.00	97.00	99.90	246,207
2020-07-03	97.00	100.50	97.00	99.10	275,174
2020-07-02	101.50	101.50	97.20	99.75	169,185
2020-07-01	102.50	102.50	97.60	99.10	319,219
2020-06-30	103.00	103.00	97.60	99.85	552,074
2020-06-29	99.00	100.50	98.60	101.25	278,467
2020-06-26	100.50	100.50	99.80	99.30	95,038
2020-06-25	100.50	101.50	99.20	99.40	225,804
2020-06-24	104.50	104.50	97.00	102.25	389,823
2020-06-23	99.80	104.50	99.80	102.25	265,341
2020-06-22	99.80	99.80	96.00	97.90	255,335
2020-06-19	97.20	100.00	97.00	97.10	272,723
2020-06-18	97.80	98.00	95.80	97.10	196,946
2020-06-17	95.20	97.40	94.00	96.50	470,964
2020-06-16	98.00	99.80	95.00	97.20	349,027
2020-06-15	98.00	98.00	92.20	97.20	487,896
2020-06-12	96.20	98.80	93.40	96.90	335,667
2020-06-11	102.00	102.00	96.20	96.60	496,702
2020-06-10	103.50	103.50	98.00	101.25	436,237
2020-06-09	104.50	104.50	98.40	100.30	406,429
2020-06-08	100.00	103.00	99.20	101.00	397,573
2020-06-05	92.80	99.80	92.80	97.50	444,756
2020-06-04	103.00	103.00	94.80	95.30	464,863
2020-06-03	101.00	103.00	96.00	99.20	867,971
2020-06-02	99.00	99.60	96.20	97.60	356,971
2020-06-01	93.00	99.80	93.00	97.00	260,269
2020-05-29	98.40	98.80	94.00	96.80	393,115
2020-05-28	99.00	99.00	95.60	96.80	412,388
2020-05-27	94.20	97.80	94.20	95.00	83,636
2020-05-26	94.80	97.80	94.00	95.00	259,141
2020-05-22	93.00	96.60	92.80	96.30	486,307
2020-05-21	92.80	97.00	92.80	96.30	211,052
2020-05-20	99.00	99.00	94.80	96.80	308,164
2020-05-19	93.20	98.20	93.20	96.80	462,535
2020-05-18	95.00	98.00	94.40	95.60	765,247
2020-05-15	99.60	99.60	94.20	95.20	595,669
2020-05-14	94.00	97.20	93.80	96.90	1,241,591
2020-05-13	94.80	99.60	93.20	96.20	498,480
2020-05-12	93.20	97.00	93.20	95.60	838,729
2020-05-11	93.80	95.80	92.20	94.20	460,911
2020-05-07	92.00	96.40	92.00	94.20	681,277
2020-05-06	94.20	94.20	92.80	93.60	454,604
2020-05-05	98.00	98.00	94.40	95.60	310,854
2020-05-04	95.20	101.50	95.20	97.90	146,936
2020-05-01	96.80	99.00	94.40	97.10	166,518
2020-04-30	102.00	102.00	97.60	102.00	555,427
2020-04-29	102.00	105.00	101.00	102.00	317,253
2020-04-28	104.50	106.50	102.00	105.50	351,670
2020-04-27	102.00	107.00	102.00	105.50	448,974
2020-04-24	101.00	103.00	98.00	101.50	546,842
2020-04-23	95.20	103.00	95.20	100.50	283,759
2020-04-22	94.80	98.20	93.60	94.40	395,950
2020-04-21	100.00	101.00	91.20	94.40	362,213
2020-04-20	100.00	100.00	95.20	97.50	683,212
2020-04-17	95.00	101.50	90.20	97.10	993,348
2020-04-16	89.20	93.20	89.20	91.60	162,285
2020-04-15	89.20	93.20	88.80	90.90	329,512
2020-04-14	93.00	93.20	90.00	91.00	170,593
2020-04-09	91.00	93.20	89.20	91.00	142,026
2020-04-08	89.20	93.20	89.20	91.40	206,802
2020-04-07	93.20	93.20	89.20	94.50	128,296
2020-04-06	93.20	93.20	92.40	90.70	214,827
2020-04-03	96.60	96.60	96.60	96.60	1,545
2020-04-03	94.60	94.60	89.60	90.70	152,042
2020-04-02	97.60	102.00	94.80	96.60	619,615
2020-04-02	97.60	102.00	94.80	97.30	226,859
2020-04-01	89.00	97.60	86.40	97.20	307,774
2020-04-01	89.00	95.80	86.40	92.60	145,124
2020-03-31	87.00	95.40	87.00	89.60	859,379
2020-03-30	89.80	90.00	87.00	85.50	82,040
2020-03-27	90.40	90.40	84.40	89.30	396,024
2020-03-26	91.00	91.00	88.00	89.80	221,275
2020-03-25	91.00	94.20	86.80	86.60	167,587
2020-03-24	80.00	84.60	77.80	75.40	122,072
2020-03-23	77.00	77.00	75.00	76.50	139,089
2020-03-20	76.00	83.20	76.00	72.60	134,841
2020-03-19	69.00	72.60	68.40	69.10	142,970
2020-03-18	73.80	75.80	72.00	74.90	139,955
2020-03-17	70.00	73.80	70.00	72.30	177,658
2020-03-16	82.00	82.00	71.60	82.20	172,964
2020-03-13	81.00	87.20	81.00	84.10	278,372
2020-03-12	84.40	88.60	83.00	89.50	111,490
2020-03-11	92.00	92.20	90.80	93.30	42,482
2020-03-10	94.80	94.80	92.00	91.50	185,884
2020-03-09	90.80	94.00	89.80	93.80	244,314
2020-03-06	96.00	96.00	92.60	93.80	155,273
2020-03-05	94.80	96.00	92.60	95.00	167,715
2020-03-04	95.20	95.20	94.20	95.00	129,018
2020-03-03	94.00	95.60	94.00	93.90	120,452
2020-03-02	92.80	95.00	92.20	92.80	238,692
2020-02-28	95.80	95.80	92.00	97.00	366,855
2020-02-27	97.80	98.00	95.20	97.20	131,320
2020-02-26	96.00	99.40	93.00	98.10	331,415
2020-02-25	97.00	99.00	97.00	97.40	330,847
2020-02-24	97.60	98.00	96.60	97.00	259,390
2020-02-21	97.40	98.20	96.40	97.00	312,196
2020-02-20	98.20	99.60	97.00	97.90	127,627
2020-02-19	98.00	98.00	97.00	97.60	278,519
2020-02-18	98.00	98.00	96.20	98.40	225,408
2020-02-17	97.20	99.40	97.20	98.40	52,854
2020-02-14	97.20	99.60	96.80	97.30	218,678
2020-02-13	96.60	97.80	96.20	96.60	378,598
2020-02-12	97.40	97.40	96.20	97.00	92,939
2020-02-11	98.00	98.00	96.60	97.00	556,116
2020-02-10	96.60	97.40	96.40	97.10	186,468
2020-02-07	96.60	99.80	96.60	97.50	693,646
2020-02-06	97.80	100.00	96.60	98.30	128,210
2020-02-05	97.00	100.00	97.00	98.80	118,652
2020-02-04	98.00	98.00	96.80	97.30	122,766
2020-02-03	98.80	99.60	97.00	98.30	1,140,253
2020-01-31	99.20	101.50	99.20	99.50	40,748
2020-01-30	99.20	100.00	98.40	99.50	203,970
2020-01-29	99.00	99.80	98.20	99.50	1,535,694
2020-01-28	99.20	102.00	98.20	99.00	391,749
2020-01-27	100.50	100.50	99.00	99.40	158,342
2020-01-24	99.00	100.50	98.60	99.85	780,296
2020-01-23	99.00	101.00	99.00	99.75	55,509
2020-01-22	101.50	102.00	99.20	99.70	223,800
2020-01-21	100.50	102.00	100.50	100.75	304,231
2020-01-20	103.50	103.50	99.40	100.75	423,912
2020-01-17	102.00	103.50	99.20	101.00	850,858
2020-01-16	98.60	102.50	98.60	99.70	400,630
2020-01-15	97.60	98.20	97.00	97.70	231,481
2020-01-14	96.60	97.60	96.00	97.30	167,105
2020-01-13	94.80	96.20	93.20	95.50	408,577
2020-01-10	94.80	95.20	93.40	94.40	240,371
2020-01-09	93.00	94.80	93.00	94.40	217,129
2020-01-08	93.60	94.60	93.00	93.90	366,866
2020-01-07	90.60	94.00	90.60	93.10	293,386
2020-01-06	91.80	92.00	90.20	91.20	191,247
2020-01-03	93.00	93.20	90.60	92.20	268,776
2020-01-02	93.00	93.00	90.20	91.50	125,182
2019-12-31	93.20	93.20	89.20	90.20	42,934
2019-12-30	89.60	93.20	89.60	91.40	94,699
2019-12-27	91.60	92.00	89.00	91.10	58,690
2019-12-24	91.60	91.80	91.60	91.00	42,195
2019-12-23	93.20	93.20	89.20	91.00	383,369
2019-12-20	93.00	93.00	89.60	91.30	357,484
2019-12-19	91.20	93.20	90.40	91.70	642,428
2019-12-18	92.20	93.00	89.20	91.60	513,238
2019-12-17	92.00	92.20	90.40	90.70	410,549
2019-12-16	91.40	92.00	88.60	91.40	303,481
2019-12-13	87.20	91.20	87.20	87.70	159,205
2019-12-12	86.40	90.20	86.40	87.70	210,761
2019-12-11	86.80	88.60	85.80	87.60	605,238
2019-12-10	88.80	89.00	87.20	87.70	90,725
2019-12-09	90.00	90.00	88.00	88.50	288,518
2019-12-06	90.40	90.40	86.00	88.20	246,587
2019-12-05	87.40	90.40	87.40	88.90	62,875
2019-12-04	90.00	90.20	89.00	88.90	237,812
2019-12-03	90.40	90.40	87.20	87.70	843,637
2019-11-29	90.00	90.40	87.80	88.90	940,944
2019-11-28	90.00	90.00	86.00	88.00	597,295
2019-11-27	89.60	89.80	88.40	89.70	499,565
2019-11-26	88.00	90.00	87.00	88.60	240,441
2019-11-25	87.80	87.80	86.80	87.50	2,054,788
2019-11-22	86.60	89.80	85.80	87.00	2,300,890
2019-11-21	86.60	89.60	86.40	87.00	205,145
2019-11-20	87.40	87.40	87.40	88.10	52,542
2019-11-19	88.00	88.00	86.60	86.80	255,365
2019-11-18	87.00	89.80	87.00	87.70	357,265
2019-11-15	88.00	88.60	87.60	87.90	212,290
2019-11-14	87.80	89.40	87.00	88.50	159,475
2019-11-13	90.00	90.00	87.00	87.60	473,555
2019-11-12	90.00	90.20	90.00	89.20	475,268
2019-11-11	87.60	89.00	87.40	88.30	95,186
2019-11-08	90.00	90.00	87.60	88.30	154,888
2019-11-07	90.00	90.20	88.20	89.10	327,272
2019-11-06	87.60	90.00	87.60	89.50	197,289
2019-11-05	87.40	88.60	87.20	87.80	264,037
2019-11-04	90.80	90.80	87.20	88.50	124,905
2019-11-01	88.80	91.80	87.80	88.30	319,769
2019-10-31	88.80	88.80	88.20	88.50	114,164
2019-10-30	88.20	90.80	88.20	88.50	352,395
2019-10-29	88.20	90.80	88.20	89.70	60,561
2019-10-28	88.20	91.00	88.20	89.70	122,185
2019-10-25	90.00	90.00	88.40	88.90	115,427
2019-10-24	89.80	93.00	89.00	89.50	181,535
2019-10-23	91.00	91.00	89.00	89.40	475,525
2019-10-22	90.20	90.60	89.40	89.70	700,136
2019-10-21	90.80	93.00	90.00	90.30	356,211
2019-10-18	91.20	92.60	90.40	91.90	755,696
2019-10-17	93.80	93.80	91.00	92.00	378,474
2019-10-16	94.00	94.00	90.20	92.70	124,587
2019-10-15	92.00	92.00	90.00	91.20	453,913
2019-10-14	90.00	93.80	90.00	91.20	192,588
2019-10-11	93.00	93.00	90.60	92.10	340,650
2019-10-10	90.40	93.00	90.40	92.30	114,542
2019-10-09	92.20	93.00	90.40	92.30	678,496
2019-10-08	93.80	93.80	91.00	91.40	1,529,257
2019-10-07	93.20	94.60	91.60	92.00	1,032,350
2019-10-04	95.00	96.00	93.00	93.60	376,400
2019-10-03	96.00	96.00	95.00	95.30	166,314
2019-10-02	95.20	96.00	94.00	94.80	280,668
2019-10-01	94.00	95.00	92.40	94.20	950,520
2019-09-30	93.80	93.80	92.20	93.10	759,220
2019-09-27	92.20	94.00	92.20	93.30	253,755
2019-09-26	94.80	94.80	92.00	92.70	217,485
2019-09-25	90.20	94.80	90.20	93.00	394,007
2019-09-24	93.40	94.80	92.00	93.50	445,490
2019-09-23	94.80	95.00	92.80	93.30	1,067,490
2019-09-20	92.00	95.00	92.00	94.10	3,099,172
2019-09-19	89.80	92.00	89.80	90.20	5,205,353
2019-09-18	90.00	90.00	87.40	89.00	241,285
2019-09-17	89.80	90.00	86.60	89.10	267,755
2019-09-16	86.20	89.80	86.20	89.10	344,907
2019-09-13	86.40	89.80	86.40	88.20	156,786
2019-09-12	85.80	89.40	85.80	87.60	100,838
2019-09-11	87.80	88.80	87.20	88.00	46,862
2019-09-10	85.60	89.20	85.60	86.60	762,198
2019-09-09	87.80	87.80	86.40	87.70	356,205
2019-09-06	83.60	89.00	83.60	86.70	2,194,771
2019-09-05	85.20	85.40	83.00	84.20	178,067
2019-09-04	84.80	85.00	83.40	84.30	136,530
2019-09-03	85.80	85.80	82.80	83.40	292,660
2019-09-02	85.20	85.80	83.40	84.10	493,110
2019-08-30	84.40	84.60	83.60	84.00	76,791
2019-08-29	84.20	84.20	84.20	85.20	205,121
2019-08-28	85.20	86.40	84.00	85.20	247,052
2019-08-27	86.60	88.40	85.60	87.00	169,121
2019-08-23	86.20	87.60	86.00	87.20	27,658
2019-08-22	85.40	89.00	85.20	87.20	79,250
2019-08-21	85.60	86.60	85.60	86.00	398,357
2019-08-20	86.20	88.40	84.60	85.20	233,572
2019-08-19	80.60	88.00	80.60	87.30	236,880
2019-08-16	83.00	84.00	80.40	83.70	274,339
2019-08-15	80.00	83.60	79.60	82.50	269,149
2019-08-14	76.20	79.60	76.20	78.90	570,711
2019-08-13	78.80	78.80	75.00	77.00	241,063
2019-08-12	76.20	78.00	75.40	77.20	776,342
2019-08-09	77.20	78.40	76.00	77.70	152,940
2019-08-08	75.20	78.00	74.80	76.30	1,943,165
2019-08-07	77.60	77.60	75.00	75.60	79,770
2019-08-06	74.20	77.60	74.00	75.20	377,936
2019-08-05	77.80	78.80	73.40	74.60	800,522
2019-08-02	78.80	79.80	77.60	78.80	238,045
2019-08-01	78.80	79.30	78.80	79.30	0
2019-07-31	78.80	81.80	78.20	79.30	258,626
2019-07-30	78.60	81.40	78.20	79.60	910,273
2019-07-29	81.80	81.80	78.00	78.60	1,504,434
2019-07-26	80.20	81.60	78.60	79.50	211,893
2019-07-25	80.20	81.60	79.80	80.60	98,667
2019-07-24	83.00	83.00	80.00	80.50	465,033
2019-07-23	84.60	84.60	81.00	81.20	559,685
2019-07-22	82.00	84.60	81.20	82.00	225,354
2019-07-19	82.40	83.00	81.00	82.50	102,125
2019-07-18	82.40	84.20	81.80	83.10	205,324
2019-07-17	82.40	84.40	82.40	83.70	227,253
2019-07-16	82.40	84.80	82.40	83.50	35,658
2019-07-15	82.20	84.60	82.20	83.70	242,892
2019-07-12	82.00	84.80	82.00	83.30	260,564
2019-07-11	82.00	84.80	82.00	83.50	252,291
2019-07-10	84.20	84.40	82.20	83.20	142,859
2019-07-09	82.00	84.60	82.00	82.90	222,700
2019-07-08	82.20	84.80	80.80	82.50	137,519
2019-07-05	82.20	83.80	82.20	83.00	297,404
2019-07-04	83.00	83.00	81.00	83.40	168,179
2019-07-03	82.00	83.80	82.00	83.10	166,074
2019-07-02	83.00	83.00	82.00	82.40	337,364
2019-07-01	84.80	84.80	82.40	83.30	175,627
2019-06-28	83.00	83.40	82.60	83.00	756,846
2019-06-27	83.00	83.00	82.40	83.20	1,135,780
2019-06-26	82.20	83.00	82.20	83.20	4,992,813
2019-06-25	82.20	82.60	82.00	83.40	138,061
2019-06-24	84.80	84.80	82.20	82.60	151,097
2019-06-21	83.00	84.80	83.00	83.90	24,600
2019-06-20	83.80	84.40	83.40	83.90	318,428
2019-06-19	83.80	83.80	81.60	83.50	566,306
2019-06-18	83.00	83.00	80.20	81.20	437,916
2019-06-17	86.40	86.40	80.00	82.60	727,604
2019-06-14	85.20	86.60	83.00	84.40	190,547
2019-06-13	86.00	86.80	85.20	85.90	850,877
2019-06-12	88.80	88.80	83.40	84.60	425,185
2019-06-11	86.60	88.80	85.20	85.60	212,084
2019-06-10	86.60	88.60	86.60	87.40	109,442
2019-06-07	85.80	87.80	85.40	86.90	150,317
2019-06-06	85.60	86.40	85.20	85.80	384,935
2019-06-05	86.60	88.80	86.40	86.70	76,205
2019-06-04	87.00	87.60	86.40	86.80	53,947
2019-06-03	89.00	89.00	86.80	87.40	99,773
2019-05-31	89.80	89.80	86.80	87.30	155,257
2019-05-30	90.00	90.60	87.40	87.30	216,008
2019-05-29	91.00	91.00	89.80	90.30	250,693
2019-05-28	92.80	93.00	91.40	91.70	335,123
2019-05-24	91.80	93.00	91.80	92.50	83,647
2019-05-23	90.60	92.00	89.00	91.50	294,463
2019-05-22	92.60	92.60	90.60	91.40	295,245
2019-05-21	95.80	95.80	92.00	92.60	320,527
2019-05-20	93.60	94.00	93.00	94.00	79,159
2019-05-17	93.00	95.60	93.00	94.40	60,756
2019-05-16	93.60	94.20	92.60	93.10	375,261
2019-05-15	93.80	94.80	92.40	94.20	167,447
2019-05-14	95.00	95.00	93.60	94.40	350,277
2019-05-13	95.00	95.00	93.80	94.30	128,103

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795