Touchstone Exploration Share History

Touchstone Exploration Share Price history. The following table shows end-of-day data TXP historical share prices for Touchstone Exploration, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	32.50	33.75	30.90	33.75	940,658
2024-05-17	33.50	32.25	31.40	31.40	1,292,782
2024-05-16	35.75	35.80	32.75	33.50	2,781,760
2024-05-15	37.50	37.50	35.25	35.75	2,501,900
2024-05-14	39.50	39.50	36.50	37.75	1,421,734
2024-05-13	38.75	40.50	38.75	40.25	385,689
2024-05-10	38.50	38.80	38.80	38.80	326,364
2024-05-09	38.75	38.75	38.25	38.50	199,271
2024-05-08	39.25	39.25	38.75	38.75	168,558
2024-05-07	39.25	39.25	39.25	39.25	229,595
2024-05-06	39.25	39.25	39.25	39.25	0
2024-05-03	39.00	39.50	39.25	39.25	447,595
2024-05-02	39.25	39.50	38.70	38.75	474,470
2024-05-01	40.75	41.80	39.25	39.25	1,719,524
2024-04-30	40.50	42.00	40.50	41.25	469,182
2024-04-29	41.25	40.50	40.40	40.50	366,919
2024-04-26	42.25	42.25	41.25	41.25	175,598
2024-04-25	43.00	43.00	42.25	42.25	52,951
2024-04-24	43.50	43.50	43.00	43.00	74,457
2024-04-23	43.50	43.50	43.50	43.50	14,692
2024-04-22	43.50	43.50	43.50	43.50	182,683
2024-04-19	43.50	43.50	43.50	43.50	48,171
2024-04-18	43.50	44.50	43.50	43.50	274,310
2024-04-17	42.50	43.50	42.50	43.50	321,643
2024-04-16	43.25	43.25	42.50	42.50	200,904
2024-04-15	43.50	43.50	43.25	43.25	173,844
2024-04-12	45.50	42.00	42.00	42.00	636,543
2024-04-11	45.50	46.00	44.50	45.50	510,429
2024-04-10	49.25	47.50	44.50	45.00	1,170,388
2024-04-09	48.00	48.75	46.00	48.75	737,459
2024-04-08	48.50	51.00	48.50	48.50	1,020,516
2024-04-05	49.00	49.00	47.50	48.50	206,528
2024-04-04	50.00	50.00	49.00	49.00	362,028
2024-04-03	51.00	51.00	50.00	50.00	245,154
2024-04-02	50.50	54.00	50.50	50.50	242,551
2024-04-01	50.50	50.50	50.50	50.50	0
2024-03-29	50.50	50.50	50.50	50.50	0
2024-03-28	51.00	51.00	50.50	50.50	95,357
2024-03-27	49.00	51.00	49.00	51.00	346,467
2024-03-26	47.50	49.00	47.50	49.00	365,864
2024-03-25	48.00	48.00	46.10	48.00	184,986
2024-03-22	48.00	48.00	47.50	48.00	304,550
2024-03-21	51.50	51.50	47.50	48.00	1,128,572
2024-03-20	50.50	50.50	49.00	50.50	80,874
2024-03-19	50.50	50.50	50.50	50.50	100,576
2024-03-18	50.50	50.50	50.50	50.50	159,023
2024-03-15	51.50	51.00	51.00	50.50	153,239
2024-03-14	51.50	51.50	51.50	51.50	300,734
2024-03-13	52.00	52.00	51.50	51.50	86,276
2024-03-12	52.00	52.00	51.50	51.50	302,754
2024-03-11	52.00	52.00	52.00	52.00	77,968
2024-03-08	52.50	53.00	52.50	52.50	555,072
2024-03-07	51.00	52.50	51.00	52.50	407,837
2024-03-06	50.50	50.50	50.50	50.50	161,764
2024-03-05	52.50	52.50	50.50	50.50	99,853
2024-03-04	51.00	54.00	52.50	52.50	339,751
2024-03-01	52.00	50.80	50.80	50.80	396,715
2024-02-29	50.50	50.00	48.50	50.00	178,475
2024-02-28	49.00	51.00	49.00	50.50	130,787
2024-02-27	51.00	51.00	49.00	49.00	204,340
2024-02-26	51.50	51.50	51.00	51.00	64,848
2024-02-23	51.00	52.00	51.00	51.50	197,097
2024-02-22	51.00	51.00	50.50	51.00	192,859
2024-02-21	51.00	51.00	51.00	51.00	107,160
2024-02-20	51.00	52.00	50.50	51.00	90,918
2024-02-19	49.00	51.50	49.00	51.00	320,579
2024-02-16	48.00	49.00	48.00	49.00	45,074
2024-02-15	48.00	48.00	48.00	48.00	147,139
2024-02-14	49.50	48.00	47.50	48.00	317,888
2024-02-13	51.00	51.00	49.50	49.50	141,071
2024-02-12	49.50	51.00	50.00	51.00	393,647
2024-02-09	50.00	49.50	49.00	49.50	356,630
2024-02-08	48.00	54.00	54.00	54.00	3,192,168
2024-02-07	41.25	46.00	46.00	46.00	1,010,977
2024-02-06	40.50	41.25	40.50	41.00	687,549
2024-02-05	41.25	41.25	40.50	40.50	167,104
2024-02-02	41.50	41.50	41.25	41.25	62,822
2024-02-01	41.50	41.50	41.25	41.50	7,596
2024-01-31	41.50	41.70	41.50	41.50	100,655
2024-01-30	41.50	41.50	41.50	41.50	170,925
2024-01-29	41.25	42.00	41.00	41.50	516,317
2024-01-26	41.25	41.25	41.25	41.25	194,318
2024-01-25	41.00	41.25	41.00	41.25	83,369
2024-01-24	43.00	43.00	40.50	41.50	668,253
2024-01-23	43.00	43.25	43.00	43.00	31,180
2024-01-22	42.50	43.50	42.50	42.50	425,977
2024-01-19	42.50	42.50	42.50	42.50	40,497
2024-01-18	42.75	42.75	42.50	42.50	46,817
2024-01-17	42.75	43.00	42.75	43.00	450,619
2024-01-16	43.00	43.00	42.75	42.75	40,531
2024-01-15	43.00	43.00	43.00	43.00	217,157
2024-01-12	43.00	43.00	43.00	43.00	32,551
2024-01-11	43.00	43.25	43.00	43.00	133,910
2024-01-10	40.75	43.00	40.75	43.00	543,664
2024-01-09	41.50	41.50	40.75	40.75	485,220
2024-01-08	42.75	42.75	41.50	41.50	194,035
2024-01-05	43.25	43.25	43.00	43.00	111,634
2024-01-04	43.50	43.50	43.25	43.25	258,113
2024-01-03	43.00	45.00	43.00	43.50	276,878
2024-01-02	43.00	43.00	42.75	43.00	33,259
2024-01-01	43.00	43.00	43.00	43.00	0
2023-12-29	42.50	43.00	42.50	43.00	43,893
2023-12-28	43.50	43.00	43.00	43.00	346,847
2023-12-27	45.00	45.00	42.50	43.50	299,690
2023-12-26	44.25	44.25	44.25	44.25	0
2023-12-25	44.25	44.25	44.25	44.25	0
2023-12-22	44.50	44.50	44.25	44.25	311,487
2023-12-21	43.75	44.50	43.50	44.50	687,822
2023-12-20	45.00	43.50	43.50	43.50	920,991
2023-12-19	56.50	47.25	45.50	45.50	2,368,617
2023-12-18	56.00	56.00	56.00	56.00	20,072
2023-12-15	54.00	56.00	54.00	56.00	259,171
2023-12-14	52.50	54.00	52.50	54.00	177,516
2023-12-13	51.50	52.50	51.50	52.50	114,113
2023-12-12	53.50	53.50	51.50	51.50	266,876
2023-12-11	57.00	53.00	53.00	53.00	479,585
2023-12-08	55.00	60.00	60.00	60.00	1,131,974
2023-12-07	48.25	51.50	47.00	51.50	626,994
2023-12-06	49.30	49.30	48.25	48.25	200,260
2023-12-05	48.50	49.30	48.50	49.30	102,050
2023-12-04	48.50	49.30	49.30	49.30	294,688
2023-12-01	48.00	49.00	48.00	48.50	211,210
2023-11-30	48.50	48.50	46.50	48.00	458,723
2023-11-29	48.25	48.50	48.00	48.50	258,221
2023-11-28	48.50	48.50	47.50	48.25	195,675
2023-11-27	50.50	50.50	48.50	48.50	311,712
2023-11-24	51.50	52.00	50.50	50.50	220,989
2023-11-23	49.50	51.00	49.50	51.00	276,446
2023-11-22	48.50	49.50	48.50	49.25	415,787
2023-11-21	49.50	49.50	48.50	48.50	212,778
2023-11-20	52.00	52.00	49.50	49.50	453,028
2023-11-17	50.50	53.00	50.50	52.00	180,825
2023-11-16	55.00	55.00	50.50	50.50	881,534
2023-11-15	55.50	55.50	53.50	55.50	263,675
2023-11-14	58.00	58.50	55.50	55.50	154,251
2023-11-13	57.50	57.50	56.50	57.00	167,513
2023-11-10	58.00	58.00	57.50	57.50	131,034
2023-11-09	59.00	59.00	58.00	58.00	107,278
2023-11-08	59.50	59.50	59.00	59.00	91,381
2023-11-07	61.00	61.00	59.50	59.50	90,596
2023-11-06	58.00	61.00	60.00	61.00	677,376
2023-11-03	56.00	58.00	56.00	58.00	356,311
2023-11-02	54.00	57.00	54.00	55.50	199,358
2023-11-01	54.00	56.20	56.20	56.20	112,642
2023-10-31	54.50	54.00	53.00	54.00	160,955
2023-10-30	56.00	56.00	54.50	56.00	311,108
2023-10-27	57.00	57.00	56.00	56.00	50,223
2023-10-26	54.00	52.00	52.00	52.00	214,529
2023-10-25	54.00	55.00	53.50	54.00	377,120
2023-10-24	55.50	55.50	54.00	54.00	148,298
2023-10-23	57.50	57.50	55.50	55.50	124,077
2023-10-20	58.50	57.50	57.40	57.50	205,911
2023-10-19	58.00	59.00	58.00	58.00	127,776
2023-10-18	60.00	60.00	58.50	59.00	41,389
2023-10-17	57.50	60.00	57.50	60.00	430,595
2023-10-16	56.00	55.00	54.00	55.00	192,797
2023-10-13	57.00	57.00	56.50	56.50	73,938
2023-10-12	57.00	57.00	57.00	57.00	64,465
2023-10-11	58.00	58.00	57.00	57.00	84,402
2023-10-10	57.50	58.00	57.50	58.00	47,902
2023-10-09	57.00	58.00	57.50	57.50	165,937
2023-10-06	58.50	58.50	57.00	57.00	246,007
2023-10-05	57.50	59.00	57.50	58.50	320,912
2023-10-04	59.50	59.00	56.50	57.00	440,829
2023-10-03	61.00	61.00	59.50	59.50	431,121
2023-10-02	62.50	62.50	61.00	61.00	213,547
2023-09-29	63.00	63.00	63.00	63.00	250,218
2023-09-28	61.50	63.00	61.50	63.00	278,911
2023-09-27	64.50	64.50	61.50	61.50	586,468
2023-09-26	63.50	65.00	62.50	65.00	429,040
2023-09-25	66.50	66.50	63.50	63.50	343,038
2023-09-22	66.50	68.50	66.50	68.00	523,115
2023-09-21	66.00	66.50	66.00	66.50	391,482
2023-09-20	68.50	68.50	65.50	66.00	275,889
2023-09-19	69.00	69.00	67.00	68.50	436,249
2023-09-18	71.00	71.50	68.50	69.00	694,462
2023-09-15	66.00	68.00	66.00	68.00	344,940
2023-09-14	65.50	65.50	65.50	65.50	251,310
2023-09-13	66.00	67.50	65.50	65.50	235,670
2023-09-12	68.00	68.00	65.50	65.50	547,717
2023-09-11	68.50	68.50	67.00	68.00	297,197
2023-09-08	68.00	68.00	66.50	68.00	450,743
2023-09-07	71.50	69.60	69.00	69.00	1,306,225
2023-09-06	72.00	72.00	69.50	70.00	313,933
2023-09-05	73.00	73.60	71.50	72.00	218,875
2023-09-04	73.50	73.50	72.00	73.00	336,320
2023-09-01	68.50	73.50	68.00	73.50	502,325
2023-08-31	68.50	68.50	66.00	67.00	512,607
2023-08-30	67.50	68.50	67.50	68.50	255,213
2023-08-29	65.00	67.50	65.00	67.50	385,555
2023-08-28	67.00	67.00	67.00	67.00	0
2023-08-25	67.00	67.00	67.00	67.00	661,494
2023-08-24	74.00	74.00	65.50	67.00	3,160,019
2023-08-23	75.50	76.50	75.50	76.00	127,027
2023-08-22	76.00	76.00	74.50	75.50	133,568
2023-08-21	72.50	75.50	72.50	75.50	360,624
2023-08-18	75.00	75.00	72.00	72.50	344,168
2023-08-17	76.00	76.00	74.50	75.50	288,273
2023-08-16	78.50	80.50	77.00	77.00	498,850
2023-08-15	81.50	81.50	78.00	78.50	565,376
2023-08-14	80.50	81.50	80.50	81.50	167,157
2023-08-11	80.00	80.50	80.00	80.50	474,710
2023-08-10	86.50	86.50	82.50	83.00	245,775
2023-08-09	87.50	88.50	86.00	86.50	333,749
2023-08-08	92.00	92.00	87.20	87.50	320,245
2023-08-07	84.00	94.50	86.20	92.00	1,029,312
2023-08-04	79.50	84.00	79.50	84.00	458,685
2023-08-03	79.00	80.00	79.00	79.50	183,777
2023-08-02	79.00	79.00	78.00	79.00	270,289
2023-08-01	80.50	80.50	79.00	79.00	281,988
2023-07-31	77.00	83.00	82.00	82.00	445,663
2023-07-28	77.00	79.60	77.00	78.00	96,286
2023-07-27	77.00	77.00	76.00	77.00	178,373
2023-07-26	79.50	79.50	76.50	77.50	362,340
2023-07-25	79.00	81.50	80.00	80.00	335,020
2023-07-24	76.00	81.00	81.00	81.00	323,867
2023-07-21	75.00	76.00	75.00	76.00	190,276
2023-07-20	76.50	76.50	74.00	75.50	347,756
2023-07-19	76.00	77.00	76.00	76.50	511,452
2023-07-18	76.00	76.00	75.00	75.50	392,046
2023-07-17	76.00	77.60	76.20	76.20	346,637
2023-07-14	72.00	76.00	72.00	76.00	465,692
2023-07-13	77.50	76.50	72.20	72.20	439,507
2023-07-12	76.00	78.00	76.00	78.00	457,234
2023-07-11	73.00	76.00	73.00	76.00	486,217
2023-07-10	72.00	76.50	72.00	73.00	522,284
2023-07-07	66.50	73.00	71.00	73.00	1,446,671
2023-07-06	62.00	66.50	62.00	66.50	576,597
2023-07-05	62.00	62.00	61.50	62.00	303,949
2023-07-04	61.50	62.00	61.00	62.00	341,544
2023-07-03	61.50	61.50	61.50	61.50	322,951
2023-06-30	61.50	63.00	61.00	61.00	331,252
2023-06-29	56.50	61.50	59.00	61.50	945,276
2023-06-28	66.00	66.00	63.50	63.50	411,405
2023-06-27	68.00	67.00	66.00	66.00	459,594
2023-06-26	59.80	66.00	59.80	66.00	655,136
2023-06-23	58.50	62.60	62.60	62.60	704,797
2023-06-22	58.00	58.50	58.00	58.50	208,247
2023-06-21	58.00	58.00	58.00	58.00	200,959
2023-06-20	58.50	58.50	57.00	58.00	24,518
2023-06-19	58.00	58.50	58.00	58.50	133,395
2023-06-16	55.80	58.00	55.80	57.50	86,092
2023-06-15	59.00	59.00	56.50	57.50	131,213
2023-06-14	59.00	59.00	58.50	59.00	132,959
2023-06-13	59.00	59.00	58.00	59.00	139,609
2023-06-12	59.00	59.00	59.00	59.00	232,834
2023-06-09	59.00	59.00	59.00	59.00	222,706
2023-06-08	59.00	59.00	58.50	59.00	391,826
2023-06-07	59.00	59.00	59.00	59.00	285,721
2023-06-06	59.00	59.00	59.00	59.00	90,360
2023-06-05	57.80	59.00	57.80	59.00	189,134
2023-06-02	59.00	59.50	59.00	59.50	401,458
2023-06-01	58.00	61.20	57.00	61.20	432,299
2023-05-31	58.00	58.00	58.00	58.00	120,950
2023-05-30	58.00	58.50	58.00	58.50	165,645
2023-05-29	58.00	58.00	58.00	58.00	0
2023-05-26	58.00	58.00	57.50	58.00	308,620
2023-05-25	56.80	58.50	56.80	57.50	158,125
2023-05-24	59.00	59.00	58.50	58.50	91,329
2023-05-23	59.00	59.50	59.00	59.50	249,809
2023-05-22	59.50	59.50	59.00	59.00	211,846
2023-05-19	60.50	60.50	59.00	59.50	115,916
2023-05-18	59.50	61.00	59.50	61.00	116,102
2023-05-17	59.50	59.50	59.50	59.50	68,540
2023-05-16	59.00	60.00	59.00	60.00	207,587
2023-05-15	58.00	59.00	58.00	59.00	186,584
2023-05-12	60.00	60.00	57.50	58.00	211,243
2023-05-11	60.50	60.50	60.00	60.00	96,538
2023-05-10	60.00	60.50	60.00	60.50	207,184
2023-05-09	57.80	60.50	57.80	60.00	107,700
2023-05-08	59.50	59.50	59.50	59.50	0
2023-05-05	60.00	60.00	57.00	59.50	226,094
2023-05-04	60.50	59.60	58.00	58.00	140,362
2023-05-03	61.50	64.20	60.50	60.50	300,879
2023-05-02	61.50	61.50	61.50	61.50	95,316
2023-05-01	61.00	61.00	61.00	61.00	0
2023-04-28	60.00	61.00	59.00	61.00	180,938
2023-04-27	61.50	61.50	61.00	61.00	78,874
2023-04-26	61.00	62.00	61.00	62.00	220,749
2023-04-25	60.00	61.50	60.00	61.00	570,387
2023-04-24	60.50	60.50	56.50	60.00	1,506,306
2023-04-21	65.50	65.50	65.50	65.50	189,873
2023-04-20	67.50	67.50	65.50	65.50	101,010
2023-04-19	64.60	67.50	64.60	67.50	135,797
2023-04-18	67.50	67.50	67.50	67.50	84,729
2023-04-17	67.50	67.50	67.00	67.00	258,658
2023-04-14	67.50	67.50	67.50	67.50	192,964
2023-04-13	70.00	70.00	67.00	67.00	357,707
2023-04-12	69.00	70.50	69.00	70.00	330,441
2023-04-11	67.50	69.00	66.50	69.00	353,582
2023-04-10	67.50	67.50	67.50	67.50	0
2023-04-07	67.50	67.50	67.50	67.50	0
2023-04-06	63.50	67.50	64.00	67.50	624,964
2023-04-05	64.50	64.50	63.50	63.50	101,608
2023-04-04	66.00	66.00	65.50	65.50	201,141
2023-04-03	64.00	66.50	64.00	66.00	346,237
2023-03-31	63.50	64.00	62.00	64.00	78,833
2023-03-30	61.50	63.00	63.00	63.00	177,229
2023-03-29	63.50	63.50	61.50	61.50	350,718
2023-03-28	61.50	63.50	61.50	63.50	147,572
2023-03-27	61.00	62.00	61.00	61.50	137,323
2023-03-24	61.00	64.00	61.00	61.00	516,177
2023-03-23	62.50	62.50	61.00	61.00	82,815
2023-03-22	63.50	63.50	62.00	62.50	96,359
2023-03-21	61.50	63.50	61.00	63.50	150,422
2023-03-20	61.80	63.50	59.50	61.00	486,903
2023-03-17	63.00	63.50	63.00	63.50	128,138
2023-03-16	63.00	63.00	62.50	63.00	82,761
2023-03-15	65.50	65.50	63.00	63.00	272,692
2023-03-14	64.00	65.50	64.00	65.50	48,771
2023-03-13	65.50	65.50	61.50	64.00	609,605
2023-03-10	69.00	69.00	66.00	65.50	266,312
2023-03-09	71.00	71.00	69.00	69.00	92,745
2023-03-08	71.50	71.50	71.00	71.00	50,406
2023-03-07	72.00	72.00	70.50	71.50	206,538
2023-03-06	70.00	72.50	69.00	72.00	411,512
2023-03-03	72.00	72.00	69.50	69.50	198,011
2023-03-02	68.50	73.00	71.50	72.00	1,047,862
2023-03-01	63.50	65.50	63.50	65.50	196,836
2023-02-28	63.00	63.50	62.50	63.50	149,519
2023-02-27	62.00	63.00	61.50	63.00	1,287,135
2023-02-24	64.00	66.00	64.00	65.00	269,066
2023-02-23	64.20	64.50	64.00	64.00	104,063
2023-02-22	65.00	65.00	64.00	64.00	112,804
2023-02-21	64.50	65.00	64.50	65.00	140,647
2023-02-20	65.50	65.50	64.00	64.50	210,145
2023-02-17	64.00	65.50	64.00	65.50	193,176
2023-02-16	65.50	66.00	64.00	64.00	164,263
2023-02-15	66.00	66.00	65.50	65.50	170,539
2023-02-14	67.00	67.00	66.00	66.00	162,559
2023-02-13	69.50	67.00	64.60	67.00	631,973
2023-02-10	70.00	70.00	67.60	69.50	204,489
2023-02-09	72.50	72.50	69.50	69.50	311,488
2023-02-08	72.50	72.50	72.50	72.50	66,738
2023-02-07	73.00	73.00	72.00	72.50	175,240
2023-02-06	73.00	74.00	73.00	73.50	178,598
2023-02-03	73.00	73.00	70.50	71.50	231,371
2023-02-02	73.00	73.00	73.00	73.00	138,313
2023-02-01	73.00	73.00	73.00	73.00	24,683
2023-01-31	71.50	73.00	71.50	73.00	190,476
2023-01-30	72.50	72.40	72.40	72.40	120,884
2023-01-27	72.50	76.20	72.00	72.50	440,364
2023-01-26	75.00	75.00	72.50	72.50	314,918
2023-01-25	78.00	78.00	74.50	75.00	302,851
2023-01-24	79.50	79.50	77.50	78.00	208,480
2023-01-23	79.50	79.50	79.00	79.50	128,820
2023-01-20	76.00	79.50	76.50	79.50	308,781
2023-01-19	85.00	85.00	76.00	76.00	226,214
2023-01-18	76.00	79.00	76.00	79.00	768,072
2023-01-17	76.00	76.00	75.50	76.00	210,509
2023-01-16	74.50	78.00	74.50	76.00	545,328
2023-01-13	69.00	74.00	69.00	73.50	902,337
2023-01-12	66.00	68.00	65.50	68.00	444,652
2023-01-11	68.50	68.50	66.00	66.00	795,608
2023-01-10	68.50	68.50	68.50	68.50	331,342
2023-01-09	68.00	69.20	69.20	69.20	395,291
2023-01-06	65.50	69.00	67.50	68.00	597,839
2023-01-05	60.00	66.00	60.00	64.50	1,047,232
2023-01-04	58.50	60.00	58.50	60.00	600,659
2023-01-03	55.50	58.40	58.40	58.40	1,157,590
2023-01-02	55.50	55.50	55.50	55.50	0
2022-12-30	55.50	55.50	55.50	55.50	82,248
2022-12-29	56.00	56.20	56.20	56.20	293,575
2022-12-28	57.50	58.00	56.00	56.00	268,703
2022-12-27	58.50	58.50	58.50	58.50	0
2022-12-26	58.50	58.50	58.50	58.50	0
2022-12-23	57.00	58.50	56.50	58.50	181,697
2022-12-22	53.50	58.40	57.00	57.00	677,965
2022-12-21	53.00	53.50	52.00	53.50	328,310
2022-12-20	53.00	53.00	53.00	53.00	420,625
2022-12-19	53.00	53.00	53.00	53.00	478,050
2022-12-16	54.50	53.00	52.50	53.00	357,942
2022-12-15	55.00	55.00	54.00	54.50	704,310
2022-12-14	54.50	55.50	54.50	55.00	395,468
2022-12-13	54.00	55.00	54.00	54.50	215,266
2022-12-12	56.00	56.00	54.00	54.00	431,300
2022-12-09	55.00	57.00	55.00	56.00	899,277
2022-12-08	54.40	56.00	54.00	54.50	1,645,815
2022-12-07	56.00	54.00	54.00	54.00	2,115,118
2022-12-06	57.00	58.00	55.50	55.50	4,086,016
2022-12-05	65.50	65.50	63.00	63.00	195,361
2022-12-02	67.80	67.80	65.50	65.50	224,587
2022-12-01	67.50	67.50	65.50	66.00	84,058
2022-11-30	69.00	69.00	67.50	67.50	265,923
2022-11-29	69.00	70.00	68.00	69.00	322,082
2022-11-28	71.00	71.00	69.00	69.00	53,787
2022-11-25	71.00	70.00	70.00	70.00	151,645
2022-11-24	71.50	71.00	70.00	71.00	70,575
2022-11-23	71.50	71.50	70.00	70.00	31,829
2022-11-22	72.00	73.00	71.50	71.50	264,460
2022-11-21	72.00	73.00	72.00	72.00	58,735
2022-11-18	73.00	73.00	71.50	71.50	143,645
2022-11-17	73.50	73.50	73.00	73.00	63,035
2022-11-16	73.50	73.50	73.50	73.50	17,096
2022-11-15	73.50	73.50	73.50	73.50	99,079
2022-11-14	73.50	73.50	73.00	73.00	69,315
2022-11-11	74.00	75.00	75.00	75.00	226,436
2022-11-10	75.00	76.50	72.50	74.00	481,335
2022-11-09	79.00	79.00	78.50	78.50	28,969
2022-11-08	79.00	79.00	78.50	79.00	71,663
2022-11-07	79.50	79.50	77.50	79.00	140,153
2022-11-04	74.50	79.50	74.50	79.50	317,733
2022-11-03	73.00	74.50	73.00	74.50	89,283
2022-11-02	75.00	75.00	73.00	73.00	58,284
2022-11-01	75.00	75.50	75.00	75.00	19,221
2022-10-31	76.00	76.00	75.00	75.00	70,589
2022-10-28	72.50	76.00	72.50	76.00	152,847
2022-10-27	72.50	72.50	72.50	72.50	63,228
2022-10-26	69.50	72.50	69.50	72.50	257,111
2022-10-25	69.50	69.50	69.00	69.50	73,275
2022-10-24	69.50	70.50	69.00	69.50	166,853
2022-10-21	73.00	73.00	69.00	69.50	197,648
2022-10-20	73.50	73.50	72.50	73.00	351,431
2022-10-19	75.00	75.00	73.50	73.50	60,980
2022-10-18	76.00	76.00	74.50	74.50	86,243
2022-10-17	76.00	76.00	75.50	76.00	28,771
2022-10-14	74.50	78.00	76.00	76.00	295,443
2022-10-13	76.00	74.40	71.50	74.00	340,008
2022-10-12	82.50	77.50	75.50	75.50	297,169
2022-10-11	87.00	90.00	82.50	82.50	1,422,110
2022-10-10	86.50	84.00	84.00	84.00	122,003
2022-10-07	86.50	86.50	86.50	86.50	57,729
2022-10-06	86.50	86.50	86.50	86.50	82,898
2022-10-05	85.00	86.00	85.00	85.50	102,961
2022-10-04	82.50	85.50	80.00	85.00	71,128
2022-10-03	75.00	83.50	73.00	82.00	434,509
2022-09-30	77.50	70.00	70.00	70.00	125,953
2022-09-29	77.00	78.50	77.00	77.50	161,032
2022-09-28	79.50	80.00	78.00	79.00	93,618
2022-09-27	79.00	81.00	74.00	74.00	490,114
2022-09-26	80.50	80.50	79.00	80.00	182,086
2022-09-23	79.00	79.00	78.00	78.50	89,370
2022-09-22	82.00	82.00	79.00	79.00	189,141
2022-09-21	83.50	83.50	82.50	82.50	47,643
2022-09-20	86.00	86.00	83.00	83.50	114,062
2022-09-19	86.00	86.00	86.00	86.00	0
2022-09-16	89.00	89.00	86.00	86.00	120,426
2022-09-15	89.00	89.00	89.00	89.00	30,929
2022-09-14	90.00	90.60	89.00	89.00	86,505
2022-09-13	91.50	91.50	90.50	90.50	95,193
2022-09-12	93.50	93.50	91.50	91.50	81,967
2022-09-09	89.50	93.50	89.50	93.50	228,453
2022-09-08	91.00	91.00	88.00	89.50	305,563
2022-09-07	92.50	92.50	91.00	91.00	95,921
2022-09-06	88.50	92.50	88.50	92.50	160,131
2022-09-05	89.00	90.00	88.00	88.50	140,039
2022-09-02	87.00	89.00	86.00	89.00	165,544
2022-09-01	89.50	90.50	86.50	86.50	443,556
2022-08-31	92.00	92.00	92.00	92.00	648,047
2022-08-30	99.00	99.00	92.00	92.50	356,467
2022-08-29	99.00	99.00	99.00	99.00	0
2022-08-26	102.50	102.50	98.00	99.00	382,636
2022-08-25	101.00	104.00	100.75	102.50	262,875
2022-08-24	101.00	100.00	100.00	100.00	119,415
2022-08-23	99.50	101.50	98.80	101.00	406,180
2022-08-22	101.50	100.50	97.60	100.50	186,618
2022-08-19	103.00	101.50	98.00	98.00	240,005
2022-08-18	105.00	105.00	99.50	103.00	477,061
2022-08-17	102.50	112.00	103.00	104.50	1,292,009
2022-08-16	96.00	98.00	96.00	98.00	1,018,592
2022-08-15	98.00	102.50	94.50	96.00	567,686
2022-08-12	87.50	98.00	93.50	98.00	1,810,386
2022-08-11	87.50	88.50	85.60	87.50	369,681
2022-08-10	84.50	88.00	86.60	88.00	484,083
2022-08-09	87.00	88.00	87.00	87.00	630,320
2022-08-08	72.50	90.50	72.50	87.00	3,187,355
2022-08-05	66.50	70.10	66.50	70.10	972,486
2022-08-04	63.00	68.50	63.00	66.50	2,428,128
2022-08-03	57.50	64.50	57.50	63.00	2,981,240
2022-08-02	57.00	57.00	57.00	57.00	454,430
2022-08-01	59.00	59.00	57.00	57.00	216,289
2022-07-29	56.50	59.60	59.60	59.60	678,959
2022-07-28	56.00	56.40	56.40	56.40	308,800
2022-07-27	56.00	56.00	56.00	56.00	47,267
2022-07-26	56.50	56.50	56.00	56.00	75,618
2022-07-25	56.00	56.50	56.00	56.50	323,019
2022-07-22	56.00	56.00	56.00	56.00	55,817
2022-07-21	56.00	56.00	55.00	56.00	340,374
2022-07-20	57.20	57.20	57.00	57.00	175,899
2022-07-19	57.00	58.00	58.00	57.00	362,321
2022-07-18	56.00	58.00	58.00	58.00	429,205
2022-07-15	57.00	57.00	56.50	56.50	337,340
2022-07-14	57.00	57.00	57.00	57.00	416,092
2022-07-13	57.50	57.50	56.50	57.00	442,173
2022-07-12	60.00	60.00	56.00	57.50	1,035,182
2022-07-11	61.00	61.00	60.00	60.00	702,684
2022-07-08	57.00	58.60	56.40	58.00	442,403
2022-07-07	63.00	58.00	52.50	58.00	3,082,545
2022-07-06	63.00	64.80	62.40	62.40	609,298
2022-07-05	70.50	70.50	62.50	63.00	1,493,209
2022-07-04	70.50	71.50	69.50	71.00	286,792
2022-07-01	73.00	74.00	69.00	70.50	344,953
2022-06-30	78.00	75.50	74.00	74.00	88,352
2022-06-29	78.00	80.00	78.00	79.50	184,526
2022-06-28	73.00	78.00	73.00	78.00	528,803
2022-06-27	73.50	73.00	68.50	70.00	922,116
2022-06-24	76.00	76.00	71.50	73.50	710,314
2022-06-23	80.00	80.00	76.00	76.00	438,708
2022-06-22	81.00	81.00	80.00	80.00	249,984
2022-06-21	79.50	80.00	80.00	80.00	202,656
2022-06-20	81.50	81.50	79.50	79.50	82,589
2022-06-17	80.50	82.50	78.00	81.50	74,377
2022-06-16	83.50	82.50	80.00	81.00	169,327
2022-06-15	87.80	87.80	83.00	83.00	177,684
2022-06-14	83.50	85.50	80.80	85.50	84,734
2022-06-13	86.50	86.50	82.50	83.00	196,223
2022-06-10	88.00	88.00	86.50	86.50	129,805
2022-06-09	90.50	90.50	87.00	87.00	154,263
2022-06-08	91.50	91.50	90.50	90.50	96,562
2022-06-07	90.00	92.50	90.00	92.00	469,590
2022-06-06	88.50	90.00	87.50	89.50	144,291
2022-06-03	88.50	88.50	88.50	88.50	0
2022-06-02	88.50	88.50	88.50	88.50	0
2022-06-01	89.50	89.50	88.50	88.50	45,186
2022-05-31	90.00	90.50	89.50	90.00	327,372
2022-05-30	85.50	86.00	85.00	86.00	135,636
2022-05-27	85.00	85.50	85.00	85.50	256,463
2022-05-26	83.50	84.00	83.00	84.00	162,079
2022-05-25	86.00	86.00	83.50	83.50	236,487
2022-05-24	86.50	86.50	86.00	86.00	97,482
2022-05-23	87.50	87.50	86.50	86.50	110,999
2022-05-20	85.00	87.50	85.00	87.50	255,255
2022-05-19	87.00	87.00	85.00	85.00	243,051
2022-05-18	87.00	87.00	86.50	87.00	263,907
2022-05-17	87.50	87.50	87.50	87.50	328,460
2022-05-16	88.00	88.00	86.50	86.50	556,234
2022-05-13	87.00	88.00	85.00	88.00	208,245
2022-05-12	86.50	87.00	82.80	85.00	276,255
2022-05-11	80.50	86.20	80.60	86.20	380,652
2022-05-10	83.50	84.00	78.50	79.00	618,671
2022-05-09	87.50	88.50	85.00	85.00	168,386
2022-05-06	87.50	87.40	87.40	87.40	393,547
2022-05-05	88.00	86.60	86.60	87.50	80,813
2022-05-04	88.00	89.00	88.00	88.00	170,820
2022-05-03	89.00	89.00	85.00	85.00	159,667
2022-05-02	89.00	89.00	89.00	89.00	0
2022-04-29	90.00	89.00	89.00	89.00	308,597
2022-04-28	89.00	88.00	88.00	88.00	110,222
2022-04-27	92.00	92.00	89.00	89.00	310,825
2022-04-26	90.50	92.50	90.00	92.00	278,483
2022-04-25	93.00	92.00	90.50	90.50	387,559
2022-04-22	92.00	93.50	92.00	93.00	312,863
2022-04-21	87.50	92.00	92.00	92.00	846,464
2022-04-20	86.50	88.00	85.00	88.00	199,914
2022-04-19	89.50	89.50	86.00	86.50	490,705
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	91.00	91.00	89.00	89.50	149,852
2022-04-13	91.00	91.00	91.00	91.00	134,052
2022-04-12	94.00	92.00	91.60	91.60	788,655
2022-04-11	93.00	99.50	94.00	99.00	726,219
2022-04-08	86.00	94.00	94.00	94.00	615,401
2022-04-07	86.00	87.00	85.00	87.00	158,526
2022-04-06	86.00	86.00	86.00	86.00	603,903
2022-04-05	86.00	86.00	84.50	84.60	291,105
2022-04-04	87.50	88.00	83.50	88.00	420,097
2022-04-01	90.50	91.00	85.50	87.50	498,258
2022-03-31	85.50	91.40	86.00	91.40	710,451
2022-03-30	84.40	85.00	83.50	85.00	583,254
2022-03-29	84.50	84.40	80.50	81.00	448,413
2022-03-28	80.00	87.50	80.00	84.50	954,375
2022-03-25	75.00	76.00	75.00	75.50	350,936
2022-03-24	76.00	76.50	75.00	75.00	533,258
2022-03-23	76.00	76.00	75.00	76.00	278,398
2022-03-22	77.00	77.00	75.50	76.50	277,618
2022-03-21	78.50	78.50	76.00	77.00	264,159
2022-03-18	78.50	78.50	78.00	78.50	164,194
2022-03-17	75.50	78.50	75.50	78.50	147,598
2022-03-16	75.50	76.00	75.50	75.50	239,315
2022-03-15	77.00	76.50	72.00	75.50	418,584
2022-03-14	79.00	81.00	76.50	77.00	406,488
2022-03-11	81.50	83.00	81.00	81.00	189,519
2022-03-10	82.00	82.00	81.50	81.50	458,180
2022-03-09	84.00	83.00	82.00	82.00	265,556
2022-03-08	84.50	84.00	81.50	84.00	591,395
2022-03-07	96.50	91.00	83.00	87.00	1,491,445
2022-03-04	99.00	95.00	95.00	95.00	288,346
2022-03-03	97.00	104.00	99.00	99.00	405,438
2022-03-02	95.50	96.50	94.00	96.50	282,618
2022-03-01	92.50	93.00	90.00	92.50	123,624
2022-02-28	92.50	93.00	92.00	92.50	390,159
2022-02-25	92.50	92.50	92.50	92.50	39,196
2022-02-24	89.50	92.00	88.00	92.00	450,185
2022-02-23	87.20	90.00	86.50	90.00	375,002
2022-02-22	87.50	88.00	86.50	86.50	60,497
2022-02-21	86.50	88.00	86.50	88.00	139,948
2022-02-18	86.00	89.00	86.00	86.50	273,738
2022-02-17	90.00	86.40	86.40	86.40	678,119
2022-02-16	90.50	93.80	93.80	91.00	106,365
2022-02-15	89.50	92.00	92.00	92.00	357,532
2022-02-14	89.50	90.00	88.50	88.50	185,249
2022-02-11	92.50	91.00	89.50	89.50	342,171
2022-02-10	93.00	93.00	92.00	92.50	153,311
2022-02-09	93.00	93.00	92.00	92.50	107,620
2022-02-08	96.00	96.00	93.50	96.00	288,403
2022-02-07	96.50	96.50	95.00	96.00	88,348
2022-02-04	94.00	96.00	93.00	96.00	303,225
2022-02-03	95.50	95.50	94.00	94.00	209,802
2022-02-02	93.50	97.00	93.00	97.00	489,106
2022-02-01	93.50	93.50	92.50	93.00	159,308
2022-01-31	90.50	94.50	92.00	92.00	505,732
2022-01-28	91.00	91.00	90.00	90.50	110,023
2022-01-27	91.00	92.00	91.00	92.00	134,440
2022-01-26	88.50	92.50	88.50	92.00	299,682
2022-01-25	88.00	90.00	86.50	90.00	325,999
2022-01-24	93.40	93.40	90.00	90.00	1,007,168
2022-01-21	90.00	92.40	90.50	91.00	732,416
2022-01-20	91.00	90.20	89.50	89.50	299,731
2022-01-19	94.50	95.00	91.50	91.50	321,348
2022-01-18	95.50	96.50	94.00	94.50	445,405
2022-01-17	93.00	96.50	93.00	95.50	648,804
2022-01-14	93.00	93.00	93.00	93.00	537,595
2022-01-13	92.00	94.50	92.00	93.00	901,688
2022-01-12	94.50	93.00	93.00	93.00	871,438
2022-01-11	94.00	93.50	92.00	93.50	207,541
2022-01-10	94.50	92.00	92.00	92.00	158,085
2022-01-07	89.50	92.50	88.00	92.50	791,876
2022-01-06	89.00	89.00	86.00	88.50	278,836
2022-01-05	87.00	89.00	86.50	89.00	523,163
2022-01-04	89.50	89.00	86.50	87.00	1,005,976
2022-01-03	90.00	90.00	90.00	90.00	0
2021-12-31	91.00	91.00	90.00	90.00	205,602
2021-12-30	92.00	91.00	90.50	91.00	243,453
2021-12-29	96.00	93.00	92.00	92.00	450,240
2021-12-28	96.00	96.00	96.00	96.00	0
2021-12-27	96.00	96.00	96.00	96.00	0
2021-12-24	94.00	96.00	94.00	96.00	125,163
2021-12-23	93.00	94.00	92.50	94.00	217,206
2021-12-22	92.00	95.60	94.00	94.00	835,563
2021-12-21	104.00	104.50	89.60	92.00	3,103,969
2021-12-20	104.00	103.00	101.50	101.50	330,265
2021-12-17	106.50	107.00	104.00	104.00	134,911
2021-12-16	108.00	108.00	105.50	105.50	201,512
2021-12-15	111.50	111.50	107.50	108.00	320,446
2021-12-14	113.50	111.50	111.50	111.50	273,729
2021-12-13	113.00	114.00	111.75	113.50	565,386
2021-12-10	107.00	112.50	106.00	112.50	409,069
2021-12-09	106.00	109.50	103.00	106.00	643,341
2021-12-08	114.00	113.00	108.50	108.50	1,782,715
2021-12-07	111.00	113.00	103.50	104.00	1,861,976
2021-12-06	141.00	141.00	110.00	110.00	6,584,599
2021-12-03	133.50	133.50	132.00	133.50	138,429
2021-12-02	135.50	136.00	132.00	133.00	137,032
2021-12-01	137.00	140.50	137.00	137.00	138,486
2021-11-30	136.50	137.50	133.50	137.00	285,275
2021-11-29	137.50	138.00	136.50	136.50	170,747
2021-11-26	139.00	141.50	136.50	136.50	436,094
2021-11-25	145.50	147.50	139.00	139.00	269,710
2021-11-24	145.50	149.50	143.00	145.50	173,828
2021-11-23	144.50	145.50	142.00	145.50	139,933
2021-11-22	138.50	145.50	138.50	145.00	298,051
2021-11-19	135.00	139.00	137.00	137.00	522,741
2021-11-18	137.00	137.00	133.00	133.50	200,554
2021-11-17	137.50	138.00	133.00	138.00	267,577
2021-11-16	138.50	141.00	138.00	138.00	253,975
2021-11-15	144.00	144.00	138.50	138.50	337,283
2021-11-12	142.50	144.00	139.50	144.00	697,371
2021-11-11	158.50	158.50	142.50	142.50	660,334
2021-11-10	152.00	157.00	147.00	154.50	912,190
2021-11-09	154.00	157.00	151.00	155.00	1,579,970
2021-11-08	124.00	151.50	124.00	150.00	3,002,542
2021-11-05	114.00	117.50	114.00	117.50	143,417
2021-11-04	111.00	114.00	114.00	114.00	290,813
2021-11-03	113.50	113.50	111.00	111.00	82,039
2021-11-02	113.50	114.00	113.50	113.50	120,126
2021-11-01	112.00	113.50	112.00	113.50	196,384
2021-10-29	114.50	115.00	110.00	110.00	108,271
2021-10-28	113.50	113.50	111.00	113.50	137,263
2021-10-27	116.50	117.50	114.00	114.00	133,203
2021-10-26	115.50	117.00	114.50	117.00	135,091
2021-10-25	115.50	116.00	114.50	115.50	95,071
2021-10-22	120.50	120.50	111.50	115.00	662,118
2021-10-21	123.00	123.50	122.00	123.50	112,765
2021-10-20	125.00	125.00	123.00	123.00	101,108
2021-10-19	127.00	127.00	125.00	125.00	119,089
2021-10-18	124.50	126.50	123.00	126.50	218,185
2021-10-15	125.50	127.00	127.00	124.00	163,498
2021-10-14	125.50	125.50	123.50	125.50	399,203
2021-10-13	123.00	123.00	122.00	122.00	111,101
2021-10-12	123.00	126.50	122.50	123.00	194,280
2021-10-11	120.00	126.50	123.50	126.50	710,070
2021-10-08	115.50	120.50	115.50	120.00	327,221
2021-10-07	113.50	115.00	110.00	115.00	278,622
2021-10-06	116.50	116.50	110.00	110.50	282,383
2021-10-05	113.50	117.00	111.00	117.00	257,293
2021-10-04	118.00	121.00	116.00	116.50	272,394
2021-10-01	116.75	129.25	120.00	121.25	1,647,323
2021-09-30	103.50	117.50	103.50	116.50	839,914
2021-09-29	102.00	102.50	101.50	102.50	297,535
2021-09-28	102.00	106.00	102.00	104.00	611,343
2021-09-27	103.00	104.50	100.70	102.50	521,717
2021-09-24	96.00	113.50	96.00	103.50	5,038,121
2021-09-23	83.50	84.00	84.00	84.00	119,199
2021-09-22	83.50	83.50	83.50	83.50	147,042
2021-09-21	84.50	86.60	86.60	86.60	137,913
2021-09-20	87.50	87.50	84.50	84.50	181,696
2021-09-17	89.00	90.00	87.50	87.50	89,828
2021-09-16	90.00	95.00	87.50	90.00	172,650
2021-09-15	89.00	90.00	87.50	90.00	280,661
2021-09-14	92.50	92.50	89.00	89.00	93,154
2021-09-13	93.50	93.50	92.50	93.50	136,057
2021-09-10	88.00	94.50	88.00	94.00	579,773
2021-09-09	88.00	89.00	87.50	87.50	174,964
2021-09-08	83.50	88.20	88.20	88.20	425,364
2021-09-07	83.00	83.00	82.50	82.50	188,774
2021-09-06	82.00	83.00	81.50	82.50	219,850
2021-09-03	83.80	83.80	81.50	82.00	125,301
2021-09-02	83.00	83.00	80.80	81.50	44,039
2021-09-01	81.00	84.00	81.00	83.00	316,953
2021-08-31	80.50	81.00	79.00	81.00	97,906
2021-08-30	81.00	81.00	81.00	81.00	0
2021-08-27	81.00	81.00	80.00	81.00	170,188
2021-08-26	82.00	82.00	79.50	81.00	159,483
2021-08-25	81.50	82.00	80.00	82.00	154,244
2021-08-24	82.50	84.00	84.00	84.00	423,192
2021-08-23	81.00	86.00	80.00	82.50	267,952
2021-08-20	77.00	83.00	80.00	81.00	462,457
2021-08-19	79.20	80.00	77.80	77.00	225,856
2021-08-18	81.00	79.80	79.80	79.80	390,805
2021-08-17	82.00	81.00	80.00	81.00	404,756
2021-08-16	86.00	86.00	82.00	82.00	175,978
2021-08-13	88.50	89.00	85.00	85.00	352,565
2021-08-12	87.00	87.00	87.00	88.00	127,715
2021-08-11	87.00	87.50	86.00	87.50	162,189
2021-08-10	86.00	87.00	86.00	87.00	101,918
2021-08-09	86.50	86.50	85.00	86.00	129,481
2021-08-06	87.00	87.00	86.00	86.50	140,890
2021-08-05	87.00	87.00	87.00	87.00	146,136
2021-08-04	88.00	90.00	87.00	87.00	38,895
2021-08-03	91.50	89.00	89.00	89.00	250,534
2021-08-02	89.50	88.60	88.60	91.50	228,205
2021-07-30	84.20	91.00	84.20	89.50	595,158
2021-07-29	86.00	85.00	85.00	86.50	134,598
2021-07-28	87.50	85.00	85.00	85.00	114,826
2021-07-27	88.00	87.00	87.00	87.00	168,162
2021-07-26	88.50	88.50	87.00	88.00	82,408
2021-07-23	88.50	89.50	87.00	88.50	127,213
2021-07-22	88.00	89.00	88.00	88.50	160,467
2021-07-21	85.00	88.00	84.00	88.00	115,403
2021-07-20	85.50	84.00	84.00	84.00	195,448
2021-07-19	87.00	89.00	85.40	86.00	338,769
2021-07-16	93.00	93.00	87.50	87.50	100,532
2021-07-15	94.00	94.00	92.50	92.50	236,691
2021-07-14	87.50	95.50	87.50	94.50	675,004
2021-07-13	87.50	89.00	89.00	89.00	461,828
2021-07-12	85.50	88.00	85.50	87.50	222,499
2021-07-09	82.00	85.50	82.00	85.50	409,421
2021-07-08	84.50	84.50	81.50	82.00	225,940
2021-07-07	88.80	90.00	88.00	88.00	401,361
2021-07-06	92.00	92.00	91.00	91.00	234,775
2021-07-05	87.50	96.00	94.00	94.00	716,918
2021-07-02	79.00	90.00	78.00	87.50	681,887
2021-07-01	79.00	80.00	80.00	79.00	106,225
2021-06-30	79.50	79.50	79.00	79.00	225,042
2021-06-29	79.50	80.50	78.00	80.00	213,267
2021-06-28	79.50	79.50	78.00	79.00	73,188
2021-06-25	80.00	81.00	79.00	81.00	141,224
2021-06-24	80.00	80.00	78.20	78.20	339,193
2021-06-23	81.00	84.00	80.50	80.50	156,631
2021-06-22	81.00	84.00	81.50	81.50	428,039
2021-06-21	81.00	81.00	79.00	80.00	798,592
2021-06-18	85.50	84.00	79.00	79.00	996,729
2021-06-17	88.00	85.00	85.00	85.00	728,653
2021-06-16	92.00	92.00	87.00	88.00	816,062
2021-06-15	92.00	92.00	92.00	92.00	90,299
2021-06-14	93.00	92.00	92.00	92.00	169,807
2021-06-11	93.00	93.00	92.00	93.00	44,080
2021-06-10	94.00	95.00	93.00	93.00	212,168
2021-06-09	94.00	93.00	93.00	94.00	41,137
2021-06-08	92.00	96.50	92.00	94.50	436,318
2021-06-07	93.50	94.00	91.50	92.00	236,350
2021-06-04	95.00	93.00	93.00	93.00	120,783
2021-06-03	95.00	95.00	95.00	95.00	101,962
2021-06-02	95.00	95.50	94.00	95.50	159,943
2021-06-01	96.00	96.00	95.00	95.00	180,375
2021-05-28	94.00	96.50	94.00	96.50	369,594
2021-05-27	94.50	95.00	93.50	94.00	540,793
2021-05-26	96.50	96.00	95.60	95.60	172,946
2021-05-25	103.00	99.00	96.00	96.00	662,778
2021-05-24	98.50	98.50	97.00	97.00	253,696
2021-05-21	100.00	100.00	98.50	98.50	194,358
2021-05-20	100.50	101.00	100.00	100.00	216,059
2021-05-19	103.50	103.50	101.50	101.50	218,631
2021-05-18	105.00	105.00	103.50	103.50	113,953
2021-05-17	102.00	105.00	101.50	105.00	278,925
2021-05-14	100.50	102.00	100.50	102.00	131,093
2021-05-13	104.00	102.00	100.50	100.50	365,171
2021-05-12	102.50	105.00	105.00	105.00	453,494
2021-05-11	107.00	102.00	102.00	102.00	245,529
2021-05-10	109.50	109.50	106.50	107.50	312,990
2021-05-07	112.50	111.00	109.00	109.00	493,890
2021-05-06	108.50	112.00	111.00	112.50	425,992
2021-05-05	110.00	110.00	108.50	108.50	383,354
2021-05-04	102.00	110.50	107.50	108.50	629,008
2021-04-30	99.50	100.50	99.40	100.50	518,939
2021-04-29	100.50	100.50	97.60	98.50	237,677
2021-04-28	100.50	100.50	98.50	98.50	160,855
2021-04-27	105.00	105.00	100.25	100.50	394,375
2021-04-26	105.50	105.00	103.50	103.50	154,935
2021-04-23	104.00	106.00	100.00	105.50	473,122
2021-04-22	99.00	104.50	99.00	104.00	361,202
2021-04-21	99.00	99.00	98.00	99.00	114,276
2021-04-20	100.00	102.00	99.50	99.50	128,312
2021-04-19	103.00	103.00	101.50	101.50	169,700
2021-04-16	103.00	101.50	100.00	101.50	557,570
2021-04-15	108.00	108.00	103.50	103.50	783,960
2021-04-14	111.50	111.00	108.00	109.50	831,397
2021-04-13	117.50	117.00	113.50	113.50	1,760,466
2021-04-12	105.00	118.50	107.00	117.50	2,721,177
2021-04-09	95.00	95.00	91.60	91.60	1,418,262
2021-04-08	91.00	94.50	86.00	91.50	1,754,027
2021-04-07	85.00	89.00	87.00	87.00	1,938,452
2021-04-06	91.00	91.00	85.00	85.00	2,541,436
2021-04-01	96.00	96.50	91.00	91.00	1,714,063
2021-03-31	130.00	97.00	84.50	94.20	11,905,888
2021-03-30	134.00	135.00	133.00	133.00	184,552
2021-03-29	132.25	135.00	133.50	135.00	349,630
2021-03-26	136.00	137.00	131.00	131.00	1,370,738
2021-03-25	141.50	140.00	136.00	136.00	407,515
2021-03-24	144.50	144.50	141.50	141.50	242,969
2021-03-23	144.50	146.00	146.00	146.00	226,575
2021-03-22	145.00	145.00	143.00	144.50	97,895
2021-03-19	144.50	144.00	144.00	144.00	184,882
2021-03-18	145.00	146.00	145.00	146.00	479,031
2021-03-17	141.00	148.00	144.00	144.00	543,248
2021-03-16	141.50	142.00	139.00	141.00	424,830
2021-03-15	143.00	143.00	142.00	142.00	374,073
2021-03-12	144.50	145.50	143.00	143.00	495,812
2021-03-11	151.00	151.00	143.00	143.00	291,433
2021-03-10	143.00	145.50	143.00	145.50	382,431
2021-03-09	144.50	144.50	140.00	143.00	481,338
2021-03-08	151.50	153.00	143.50	144.50	583,014
2021-03-05	163.50	151.00	148.00	150.00	1,378,364
2021-03-04	158.00	158.00	151.00	158.00	844,580
2021-03-03	150.50	150.50	150.50	150.50	269,673
2021-03-02	151.00	151.00	150.50	150.50	234,399
2021-03-01	150.00	151.00	148.00	151.00	297,647
2021-02-26	154.00	152.00	150.00	150.00	474,215
2021-02-25	153.00	154.50	153.00	154.50	287,989
2021-02-24	151.00	153.00	153.00	153.00	348,278
2021-02-23	154.50	156.00	150.50	151.00	667,171
2021-02-22	156.00	161.00	153.00	153.00	699,085
2021-02-19	161.50	162.50	161.00	161.00	125,161
2021-02-18	161.50	160.00	160.00	160.00	221,100
2021-02-17	164.00	164.00	160.50	161.50	281,743
2021-02-16	170.50	166.00	163.00	163.00	630,882
2021-02-15	175.50	172.00	170.00	170.00	372,710
2021-02-12	174.00	175.50	173.00	175.50	413,007
2021-02-11	177.00	178.00	174.00	174.00	211,683
2021-02-10	172.50	178.00	172.50	178.00	367,356
2021-02-09	167.00	174.00	169.50	172.00	533,464
2021-02-08	159.50	167.50	159.50	167.00	574,711
2021-02-05	159.50	159.00	159.00	159.50	195,452
2021-02-04	161.00	157.00	157.00	159.00	116,215
2021-02-03	161.50	163.00	162.00	162.00	153,057
2021-02-02	159.50	161.50	160.50	161.00	339,003
2021-02-01	156.50	162.00	158.00	162.00	700,920
2021-01-29	151.00	156.00	150.00	156.00	327,539
2021-01-28	154.50	151.00	150.00	151.00	599,215
2021-01-27	156.00	158.50	153.50	154.50	1,190,925
2021-01-26	163.00	155.50	155.50	155.50	656,243
2021-01-25	164.00	166.50	166.50	163.00	333,349
2021-01-22	162.00	166.50	162.00	164.00	238,197
2021-01-21	170.50	170.50	167.50	168.00	445,899
2021-01-20	161.00	170.50	161.00	170.50	411,270
2021-01-19	163.00	168.50	163.00	168.50	1,458,217
2021-01-18	166.00	172.00	164.00	164.00	390,278
2021-01-15	172.00	170.00	164.00	166.00	1,144,412
2021-01-14	173.00	173.00	168.50	173.00	477,463
2021-01-13	175.50	175.50	168.50	168.50	782,241
2021-01-12	162.50	168.50	162.50	167.00	480,567
2021-01-11	167.00	166.00	162.00	162.00	483,024
2021-01-08	166.00	171.00	167.00	168.00	1,148,876
2021-01-07	157.00	166.00	164.50	165.50	1,277,517
2021-01-06	146.50	157.50	148.50	157.00	1,503,863
2021-01-05	139.50	147.00	140.00	146.00	509,014
2021-01-04	127.00	145.00	126.50	139.50	1,610,381
2020-12-31	126.00	126.00	126.00	126.00	253,102
2020-12-30	126.50	126.50	125.50	126.00	162,485
2020-12-29	127.00	130.00	126.50	126.50	395,376
2020-12-24	127.00	129.00	129.00	127.00	120,468
2020-12-23	121.50	127.00	117.50	127.00	568,771
2020-12-22	119.00	126.00	119.00	122.00	620,255
2020-12-21	126.00	124.00	124.00	124.00	436,561
2020-12-18	125.00	130.00	123.00	125.00	739,137
2020-12-17	126.00	125.00	125.00	124.50	187,006
2020-12-16	127.50	126.00	126.00	126.00	222,345
2020-12-15	124.00	128.00	124.00	127.50	252,333
2020-12-14	127.50	128.00	127.50	127.50	402,727
2020-12-11	129.50	129.50	127.50	127.50	341,672
2020-12-10	129.00	131.00	129.00	130.00	797,340
2020-12-09	125.50	129.00	125.50	129.00	1,137,314
2020-12-08	125.50	125.50	125.50	125.50	254,230
2020-12-07	125.00	131.00	125.00	125.50	567,724
2020-12-04	128.00	128.00	123.00	125.50	589,098
2020-12-03	117.50	127.50	117.50	122.50	1,864,508
2020-12-02	111.50	111.50	110.00	110.00	183,784
2020-12-01	111.50	112.00	111.50	111.50	149,547
2020-11-30	109.50	112.00	109.50	111.50	378,025
2020-11-27	116.00	118.50	108.00	108.00	1,352,106
2020-11-26	116.50	116.50	116.00	116.00	221,055
2020-11-25	117.00	117.00	116.50	116.50	131,904
2020-11-24	117.50	118.50	117.00	117.00	402,178
2020-11-23	117.00	117.00	117.00	117.00	462,505
2020-11-20	116.50	117.00	116.00	117.00	361,078
2020-11-19	118.50	118.50	115.50	116.50	330,254
2020-11-18	117.00	120.00	118.00	118.50	512,056
2020-11-17	110.50	118.00	118.00	118.00	1,667,111
2020-11-16	105.00	113.00	110.00	110.00	809,792
2020-11-13	100.50	104.00	100.50	104.00	627,647
2020-11-12	98.00	101.00	98.00	101.00	723,489
2020-11-11	99.50	100.50	98.00	98.00	650,801
2020-11-10	100.00	100.00	99.50	99.50	486,353
2020-11-09	100.50	100.50	99.50	100.00	319,133
2020-11-06	101.50	100.50	100.00	100.00	547,843
2020-11-05	101.50	102.00	101.50	102.00	347,022
2020-11-04	106.00	106.00	101.00	101.00	375,939
2020-11-03	97.00	103.50	97.50	102.00	2,623,706
2020-11-02	97.50	99.00	97.00	99.00	408,028
2020-10-30	98.00	98.00	97.50	97.50	125,796
2020-10-29	98.50	101.00	98.00	98.00	374,007
2020-10-28	100.00	100.00	96.50	98.00	403,431
2020-10-27	100.50	100.50	98.50	100.00	550,466
2020-10-26	106.50	106.50	100.50	100.50	502,515
2020-10-23	109.00	109.00	105.00	106.50	212,606
2020-10-22	105.50	107.00	105.00	105.00	275,200
2020-10-21	99.00	107.00	104.00	104.00	514,167
2020-10-20	101.00	101.00	99.00	99.00	334,372
2020-10-16	107.00	107.00	104.50	104.50	421,564
2020-10-15	111.00	112.50	105.50	107.50	1,131,988
2020-10-14	100.50	119.50	110.00	110.00	4,033,269
2020-10-13	83.50	89.50	82.50	88.00	764,943
2020-10-12	83.00	85.00	83.00	83.00	336,849
2020-10-09	82.50	82.50	81.00	82.00	391,095
2020-10-08	82.00	82.00	81.00	81.00	182,069
2020-10-07	81.50	82.00	81.00	82.00	579,949
2020-10-06	82.50	83.00	81.50	81.50	292,318
2020-10-05	76.00	83.00	76.00	82.50	841,450
2020-10-02	75.00	76.50	75.00	76.00	295,174
2020-10-01	75.50	76.00	75.00	76.00	165,395
2020-09-30	74.00	75.50	74.00	75.50	164,935
2020-09-29	74.00	74.50	73.00	74.50	301,243
2020-09-28	74.50	73.00	73.00	73.00	160,439
2020-09-25	74.50	74.50	74.00	74.50	350,359
2020-09-24	75.00	75.00	73.50	74.50	357,638
2020-09-23	75.00	75.50	74.50	75.00	417,669
2020-09-22	77.00	77.00	73.50	75.00	537,188
2020-09-21	77.50	76.00	76.00	76.00	712,346
2020-09-18	74.50	75.00	75.00	75.00	665,020
2020-09-17	73.00	74.00	73.00	74.00	488,579
2020-09-16	72.00	73.00	72.00	73.00	220,572
2020-09-15	69.00	72.50	69.00	72.50	442,357
2020-09-14	70.00	70.00	69.00	69.00	269,086
2020-09-11	70.00	70.00	70.00	70.00	350,337
2020-09-10	70.00	71.00	70.00	70.00	149,401
2020-09-09	70.00	70.00	69.50	70.00	878,548
2020-09-08	70.00	70.00	70.00	70.00	128,355
2020-09-07	70.00	70.00	69.00	70.00	663,504
2020-09-04	72.00	72.00	69.50	72.00	821,315
2020-09-03	73.00	73.00	72.00	72.00	215,294
2020-09-02	71.50	73.50	71.50	72.00	638,658
2020-09-01	71.00	72.50	70.00	71.50	441,251
2020-08-28	70.50	71.00	70.50	71.00	495,727
2020-08-27	70.50	70.50	70.00	70.50	490,170
2020-08-26	71.00	71.00	70.50	70.50	746,760
2020-08-25	70.50	71.00	70.50	71.00	254,622
2020-08-24	70.00	70.00	70.00	70.50	536,303
2020-08-21	71.00	71.00	70.00	70.00	467,880
2020-08-20	69.50	71.00	69.50	71.00	635,197
2020-08-19	70.00	70.00	69.50	69.50	512,183
2020-08-18	71.00	71.00	69.50	70.00	480,033
2020-08-17	73.00	73.00	71.50	71.50	307,582
2020-08-14	74.00	75.00	73.00	73.00	869,654
2020-08-13	76.00	76.00	75.00	75.00	141,613
2020-08-12	76.50	76.50	74.50	76.00	516,423
2020-08-11	75.50	77.50	74.00	77.00	564,627
2020-08-10	74.50	77.50	73.50	73.50	1,252,465
2020-08-07	72.00	73.50	71.00	73.50	466,296
2020-08-06	72.50	72.50	72.50	72.50	295,787
2020-08-05	72.50	72.50	70.50	72.00	733,448
2020-08-04	73.50	72.00	72.00	72.50	414,002
2020-08-03	73.00	73.50	73.00	73.50	205,999
2020-07-31	72.50	73.00	72.50	73.00	699,624
2020-07-30	72.00	73.50	72.00	72.00	396,425
2020-07-29	70.00	72.00	69.00	72.00	405,706
2020-07-28	72.00	72.50	69.50	70.00	823,155
2020-07-27	69.80	72.50	69.80	72.00	585,544
2020-07-24	69.00	75.50	69.00	73.50	2,423,071
2020-07-23	65.50	69.50	64.50	69.00	760,153
2020-07-22	67.00	67.00	66.00	66.00	815,586
2020-07-21	65.50	67.00	65.00	67.00	815,226
2020-07-20	60.00	65.60	58.50	56.50	2,285,140
2020-07-17	55.50	57.00	55.50	56.50	349,880
2020-07-16	56.50	56.50	55.50	55.50	229,738
2020-07-15	56.00	57.00	56.00	56.50	193,263
2020-07-14	57.50	57.50	55.50	56.00	247,153
2020-07-13	58.00	58.00	57.50	57.50	266,784
2020-07-10	56.50	58.00	56.50	58.00	200,893
2020-07-09	58.00	58.00	56.00	56.50	577,064
2020-07-08	57.50	59.00	57.50	58.00	826,277
2020-07-07	54.00	57.00	54.00	56.50	685,502
2020-07-06	53.00	56.00	54.00	54.00	417,485
2020-07-03	51.50	53.50	51.50	53.00	448,116
2020-07-02	52.00	52.00	51.00	51.00	436,922
2020-07-01	53.00	53.00	52.00	52.00	320,759
2020-06-30	54.50	55.00	53.00	54.50	846,048
2020-06-29	54.00	55.40	54.50	54.00	581,787
2020-06-26	53.50	55.00	53.50	53.50	486,409
2020-06-25	53.50	57.50	52.50	53.50	863,976
2020-06-24	54.00	54.00	52.00	54.00	643,953
2020-06-23	48.00	55.00	48.00	54.00	1,180,702
2020-06-22	50.00	50.00	48.00	48.00	161,838
2020-06-19	50.00	50.00	49.50	49.50	290,402
2020-06-18	49.50	51.00	48.00	50.00	369,705
2020-06-17	49.00	49.50	48.50	49.00	658,907
2020-06-16	49.50	51.50	48.50	49.00	744,085
2020-06-15	48.50	53.00	47.00	50.50	2,819,481
2020-06-12	48.00	48.00	43.00	46.00	1,408,602
2020-06-11	51.00	51.00	47.50	48.50	862,063
2020-06-10	52.50	52.50	50.50	51.00	610,768
2020-06-09	51.50	53.00	51.50	52.50	431,894
2020-06-08	53.00	53.00	51.50	51.50	628,441
2020-06-05	52.00	53.00	50.00	53.00	601,440
2020-06-04	52.00	52.00	52.00	52.00	532,557
2020-06-03	47.50	50.50	47.50	50.00	1,761,465
2020-06-02	46.00	46.50	44.50	46.50	795,880
2020-06-01	45.50	45.50	44.00	45.50	172,141
2020-05-29	45.00	46.50	43.50	44.50	1,551,637
2020-05-28	45.00	45.00	44.50	44.50	693,696
2020-05-27	43.10	44.50	43.00	42.00	946,445
2020-05-26	40.50	43.50	39.00	42.00	1,242,796
2020-05-22	38.50	42.00	38.25	38.75	900,041
2020-05-21	39.50	39.50	38.75	38.75	202,871
2020-05-20	38.50	40.25	38.00	39.50	881,140
2020-05-19	37.00	38.50	35.50	38.50	992,423
2020-05-18	35.00	38.75	34.00	35.00	658,243
2020-05-15	33.50	37.00	33.50	35.00	1,174,723
2020-05-14	30.00	34.00	29.00	34.00	903,760
2020-05-13	32.00	35.00	35.00	33.75	1,062,149
2020-05-12	30.75	32.25	30.00	32.25	356,874
2020-05-11	30.75	30.75	30.00	30.75	633,167
2020-05-07	31.50	31.75	27.00	30.75	2,211,333
2020-05-06	33.50	33.50	31.00	31.50	423,562
2020-05-05	30.00	33.50	29.50	33.00	1,168,219
2020-05-04	27.50	29.50	26.50	29.50	393,950
2020-05-01	29.25	29.25	26.50	27.50	625,156
2020-04-30	31.50	31.50	29.00	31.50	274,032
2020-04-29	28.00	31.50	28.00	31.50	969,044
2020-04-28	25.25	27.75	25.00	26.00	415,135
2020-04-27	25.50	26.00	24.00	26.00	332,505
2020-04-24	25.50	26.00	24.50	25.50	281,642
2020-04-23	25.00	25.50	24.00	25.50	285,843
2020-04-22	24.50	24.50	22.75	24.50	990,541
2020-04-21	25.00	25.00	22.00	24.50	1,885,481
2020-04-20	27.50	27.50	23.50	26.00	701,465
2020-04-17	26.00	27.50	26.00	27.50	835,170
2020-04-16	28.00	28.00	25.50	26.00	1,989,871
2020-04-15	30.00	29.00	28.00	28.00	1,079,206
2020-04-14	32.00	32.00	30.00	32.00	776,928
2020-04-09	34.00	34.50	32.00	32.00	531,011
2020-04-08	30.00	36.00	29.00	34.00	1,300,260
2020-04-07	30.00	30.50	28.00	30.00	335,750
2020-04-06	28.50	30.50	28.50	28.00	771,466
2020-04-03	27.25	27.25	26.50	27.25	95,884
2020-04-03	27.25	28.25	26.00	28.00	795,831
2020-04-02	24.50	27.25	27.25	27.25	1,155,118
2020-04-02	24.50	26.50	24.00	24.50	568,025
2020-04-01	24.50	24.50	24.50	24.50	518,056
2020-04-01	24.50	24.50	23.75	24.50	503,141
2020-03-31	23.50	24.50	23.00	23.50	650,207
2020-03-30	25.75	25.75	22.50	25.75	789,222
2020-03-27	27.25	27.25	26.00	27.25	357,739
2020-03-26	28.00	28.00	25.50	26.25	595,401
2020-03-25	25.00	26.50	24.00	25.00	604,457
2020-03-24	23.25	24.25	22.50	23.25	1,093,613
2020-03-23	22.75	22.75	21.25	23.25	531,491
2020-03-20	23.50	25.00	23.00	22.50	762,980
2020-03-19	22.50	23.00	21.50	22.50	207,359
2020-03-18	24.50	24.50	23.00	26.00	152,217
2020-03-17	27.00	27.00	21.50	27.00	750,326
2020-03-16	29.50	29.50	24.50	30.00	1,784,327
2020-03-13	30.00	32.00	29.50	29.75	705,355
2020-03-12	33.75	33.75	28.75	34.00	996,402
2020-03-11	34.50	40.00	34.25	32.25	1,910,049
2020-03-10	33.00	34.00	32.25	32.25	782,948
2020-03-09	31.00	31.00	30.50	36.75	1,580,317
2020-03-06	37.25	38.50	36.75	36.75	1,574,504
2020-03-05	38.50	39.50	37.00	37.75	612,664
2020-03-04	36.25	37.50	34.75	36.50	391,449
2020-03-03	36.75	38.50	36.75	36.50	1,180,907
2020-03-02	34.50	38.50	34.50	34.50	1,187,623
2020-02-28	34.50	33.75	32.25	35.50	2,893,389
2020-02-27	38.50	38.50	33.50	38.50	3,720,358
2020-02-26	41.25	37.75	37.25	41.25	2,634,075
2020-02-25	40.50	42.00	40.25	40.50	1,329,880
2020-02-24	44.00	41.00	39.25	43.75	2,203,470
2020-02-21	47.00	47.50	43.75	43.75	2,226,460
2020-02-20	49.50	45.00	45.00	45.25	12,576,436
2020-02-19	48.50	44.00	44.00	55.00	1,426,911
2020-02-18	48.00	52.50	47.50	48.50	2,141,543
2020-02-17	39.75	46.75	39.75	46.75	1,847,383
2020-02-14	38.50	39.25	38.00	39.25	505,600
2020-02-13	39.50	39.50	38.25	38.75	477,281
2020-02-12	40.00	40.00	38.75	39.50	733,679
2020-02-11	40.75	40.00	38.50	40.00	840,855
2020-02-10	43.00	43.50	40.75	40.75	1,846,115
2020-02-07	39.50	41.75	37.25	40.50	2,180,836
2020-02-06	36.00	44.25	35.00	39.00	7,134,130
2020-02-05	28.25	30.25	28.00	29.50	732,758
2020-02-04	27.75	28.25	27.50	28.25	357,521
2020-02-03	27.75	28.25	27.00	27.50	861,106
2020-01-31	25.75	28.00	25.50	25.75	881,566
2020-01-30	27.50	27.50	25.75	25.75	951,228
2020-01-29	27.75	28.75	27.50	27.50	680,461
2020-01-28	27.50	28.25	27.00	27.75	777,634
2020-01-27	26.25	28.25	26.25	27.50	1,002,089
2020-01-24	25.50	26.25	25.50	26.25	193,819
2020-01-23	26.90	26.90	26.00	25.50	686,092
2020-01-22	25.75	26.50	26.00	26.25	2,508,516
2020-01-21	22.50	25.60	22.50	25.60	2,126,136
2020-01-20	23.00	23.50	22.00	22.50	1,918,949
2020-01-17	21.25	21.90	21.25	21.75	306,864
2020-01-16	21.25	21.25	21.00	21.25	268,504
2020-01-15	20.95	21.25	20.95	21.25	232,356
2020-01-14	21.75	21.75	20.85	20.95	653,079
2020-01-13	21.50	22.25	21.00	21.60	1,374,293
2020-01-10	20.75	21.25	20.25	21.25	696,376
2020-01-09	19.50	20.75	19.50	20.75	1,165,473
2020-01-08	20.10	20.25	19.38	19.50	571,169
2020-01-07	20.00	20.10	19.50	20.10	214,743
2020-01-06	20.50	20.50	19.75	20.00	464,020
2020-01-03	21.25	21.50	19.75	20.50	1,346,187
2020-01-02	22.25	22.25	21.60	21.60	1,229,124
2019-12-31	22.50	22.50	22.25	22.25	869,514
2019-12-30	22.50	23.25	22.35	22.50	835,088
2019-12-27	20.75	22.40	20.50	22.25	1,428,687
2019-12-24	20.50	20.75	19.50	20.60	548,329
2019-12-23	18.85	19.38	18.70	19.35	1,385,031
2019-12-20	19.75	19.75	18.75	18.85	1,859,562
2019-12-19	22.50	21.75	19.75	19.75	6,258,197
2019-12-18	22.00	22.00	21.00	21.00	1,434,403
2019-12-17	21.75	22.75	20.60	22.00	5,302,137
2019-12-16	17.00	22.50	17.00	20.25	12,282,929
2019-12-13	13.50	13.75	13.50	13.75	217,391
2019-12-12	14.50	14.50	13.75	13.75	375,572
2019-12-11	14.00	14.25	13.50	14.25	73,761
2019-12-10	14.25	14.25	13.25	14.00	572,290
2019-12-09	14.75	14.75	14.25	14.25	369,512
2019-12-06	14.75	14.75	14.75	14.75	173,391
2019-12-05	15.00	15.00	14.75	15.00	76,112
2019-12-04	15.00	15.00	15.00	15.00	42,191
2019-12-03	15.00	15.00	14.50	15.00	491,417
2019-12-02	15.00	15.00	15.00	15.00	373,313
2019-11-29	15.00	15.25	15.00	15.00	257,382
2019-11-28	15.00	15.25	15.00	15.00	227,347
2019-11-27	15.25	15.25	15.00	15.00	224,455
2019-11-26	15.00	15.25	15.00	15.25	342,816
2019-11-25	15.50	15.50	15.00	15.00	296,729
2019-11-22	15.25	15.63	15.25	15.50	712,054
2019-11-21	15.13	16.25	15.13	15.25	1,341,782
2019-11-20	13.25	15.75	13.00	14.75	2,509,817
2019-11-19	13.25	13.40	13.00	13.25	1,695,186
2019-11-18	14.00	13.50	13.00	13.25	2,963,190
2019-11-15	11.00	11.50	11.00	11.50	294,574
2019-11-14	12.00	12.25	9.75	11.00	1,533,861
2019-11-13	12.75	12.75	12.25	12.25	542,547
2019-11-12	13.00	13.00	12.75	12.75	80,000
2019-11-11	13.00	13.00	13.00	13.00	86,863
2019-11-08	13.00	13.00	12.50	13.00	139,558
2019-11-07	13.00	13.00	13.00	13.00	54,677
2019-11-06	13.00	13.00	13.00	13.00	39,633
2019-11-05	13.25	13.25	13.00	13.25	94,963
2019-11-04	13.25	13.25	13.00	13.00	303,320
2019-11-01	13.85	13.95	13.00	13.25	438,790
2019-10-31	12.85	13.95	12.85	13.85	534,194
2019-10-30	13.25	13.25	12.85	12.85	384,693
2019-10-29	12.85	13.25	12.85	12.85	599,199
2019-10-28	12.85	12.85	12.85	12.85	180,374
2019-10-25	12.85	12.85	12.70	12.85	239,797
2019-10-24	12.85	12.85	12.85	12.85	80,131
2019-10-23	12.85	12.85	12.85	12.85	165,673
2019-10-22	12.35	12.95	12.35	12.90	897,242
2019-10-21	12.35	12.35	12.35	12.35	73,496
2019-10-18	12.60	12.60	12.35	12.35	33,358
2019-10-17	12.60	12.60	12.50	12.60	68,400
2019-10-16	12.60	12.75	12.60	12.60	149,067
2019-10-15	12.75	12.75	12.60	12.75	321,400
2019-10-14	12.75	12.75	12.75	12.75	173,128
2019-10-11	13.25	13.25	12.50	12.75	228,742
2019-10-10	13.25	13.25	13.25	13.25	95,300
2019-10-09	12.75	13.38	12.50	13.25	391,714
2019-10-08	13.00	13.00	12.75	12.75	288,551
2019-10-07	13.25	13.50	12.75	13.00	205,691
2019-10-04	13.50	13.50	13.25	13.25	77,536
2019-10-03	13.75	13.75	13.50	13.50	62,415
2019-10-02	13.75	13.75	13.75	13.75	110,527
2019-10-01	13.75	13.75	13.75	13.75	5,607
2019-09-30	13.88	14.00	13.50	13.75	75,082
2019-09-27	14.13	14.13	13.88	13.88	38,722
2019-09-26	14.50	14.50	14.00	14.13	152,541
2019-09-25	14.50	14.50	14.00	14.50	34,196
2019-09-24	14.50	14.75	14.50	14.50	163,068
2019-09-23	14.75	14.75	14.75	14.75	357,604
2019-09-20	14.75	14.75	14.75	14.75	456,323
2019-09-19	14.75	14.75	14.75	14.75	4,963
2019-09-18	15.00	15.00	14.75	14.75	175,665
2019-09-17	15.00	15.00	15.00	15.00	126,314
2019-09-16	15.00	15.00	14.50	15.00	609,567
2019-09-13	14.75	14.75	14.50	14.75	131,016
2019-09-12	15.25	15.25	14.75	14.75	518,941
2019-09-11	15.50	15.50	15.25	15.25	190,215
2019-09-10	16.25	16.25	15.50	15.50	599,050
2019-09-09	16.00	16.50	15.50	16.25	1,873,416
2019-09-06	15.00	15.00	15.00	15.00	19,294
2019-09-05	15.25	15.25	15.00	15.00	476,729
2019-09-04	15.00	15.00	14.50	15.00	333,968
2019-09-03	15.00	15.00	15.00	15.00	263,722
2019-09-02	15.00	15.38	14.50	15.00	328,606
2019-08-30	14.38	15.00	14.00	14.38	245,309
2019-08-29	14.38	14.38	14.00	14.38	50,000
2019-08-28	14.38	14.38	14.00	14.38	136,130
2019-08-27	14.25	14.38	13.75	14.38	90,109
2019-08-23	14.13	14.25	13.50	14.25	0
2019-08-22	14.25	14.25	13.75	14.25	29,869
2019-08-21	14.25	14.25	13.75	14.25	88,404
2019-08-20	14.13	14.13	13.50	14.13	73,139
2019-08-19	13.25	14.25	12.50	14.00	457,661
2019-08-16	12.75	13.00	12.75	13.00	85,575
2019-08-15	13.50	13.50	12.25	12.75	299,017
2019-08-14	14.75	14.75	13.50	13.50	392,625
2019-08-13	15.00	15.00	15.00	15.00	0
2019-08-12	15.25	15.00	15.00	15.00	667,175
2019-08-09	15.25	15.25	15.25	15.25	16,250
2019-08-08	15.50	15.50	15.25	15.25	260,704
2019-08-07	16.00	16.00	15.50	15.50	129,018
2019-08-06	16.00	16.00	16.00	16.00	0
2019-08-05	16.00	16.00	16.00	16.00	115,149
2019-08-02	16.00	16.00	16.00	16.00	6,467
2019-08-01	16.25	16.25	15.50	16.00	111,272
2019-07-31	15.75	16.00	15.75	16.00	116,212
2019-07-30	15.75	15.75	15.75	15.75	49,840
2019-07-29	15.75	15.75	15.75	15.75	112,984
2019-07-26	15.75	15.75	15.75	15.75	102,970
2019-07-25	15.25	15.75	15.25	15.75	262,712
2019-07-24	15.25	15.25	15.00	15.25	404,256
2019-07-23	16.25	16.25	15.25	15.25	75,185
2019-07-22	16.25	16.25	16.00	16.25	122,420
2019-07-19	16.25	16.25	16.00	16.25	98,624
2019-07-18	15.75	16.25	15.50	16.25	110,311
2019-07-17	15.75	16.25	15.50	15.75	173,888
2019-07-16	15.75	15.75	15.75	15.75	8,736
2019-07-15	15.75	16.00	15.50	15.75	113,490
2019-07-12	15.75	15.75	15.75	15.75	0
2019-07-11	16.00	16.00	15.75	15.75	21,500
2019-07-10	16.50	16.50	16.00	16.00	219,318
2019-07-09	16.50	16.50	16.50	16.50	83,209
2019-07-08	16.50	16.50	16.50	16.50	152,301
2019-07-05	16.25	16.50	16.25	16.50	43,595
2019-07-04	16.25	16.50	16.00	16.25	87,657
2019-07-03	16.25	16.50	16.00	16.25	91,764
2019-07-02	16.00	16.25	15.25	16.25	480,521
2019-07-01	16.50	16.50	16.00	16.00	230,133
2019-06-28	16.75	16.75	16.50	16.50	140,634
2019-06-27	16.75	16.75	16.50	16.75	373,250
2019-06-26	16.25	17.25	16.25	16.75	429,090
2019-06-25	16.50	16.40	16.40	16.25	299,198
2019-06-24	16.50	16.50	16.50	16.50	130,296
2019-06-21	16.50	16.75	16.25	16.50	306,452
2019-06-20	15.35	16.50	15.35	16.50	200,326
2019-06-19	15.88	16.00	15.25	15.35	258,816
2019-06-18	16.25	16.25	15.25	15.88	440,200
2019-06-17	16.25	16.50	16.00	16.25	143,291
2019-06-14	16.25	16.25	16.00	16.25	182,842
2019-06-13	16.75	16.75	16.00	16.25	59,902
2019-06-12	16.25	16.50	16.00	16.50	84,272
2019-06-11	16.00	16.25	16.00	16.25	112,278
2019-06-10	15.75	16.00	15.00	16.00	50,692
2019-06-07	15.50	15.75	15.50	15.75	100,803
2019-06-06	15.75	15.75	15.50	15.50	258,932
2019-06-05	15.50	15.75	15.00	15.75	208,113
2019-06-04	15.25	15.50	14.50	15.50	168,220
2019-06-03	15.50	15.50	14.75	15.00	386,363
2019-05-31	16.00	16.00	15.50	16.00	158,890
2019-05-30	15.75	16.00	15.75	16.00	18,500
2019-05-29	16.00	16.00	15.75	15.75	185,760
2019-05-28	16.25	16.25	15.75	16.00	211,134
2019-05-24	16.75	16.75	16.25	16.25	330,614
2019-05-23	17.10	17.10	16.75	16.75	281,706
2019-05-22	16.75	17.50	16.00	17.10	618,368
2019-05-21	16.75	16.75	16.00	16.50	12,055

Share	Price	Change
Xp Power (XPP)	1,732.00	48.8%
Greencore (GNC)	160.40	15.06%
Cloudified Holdings Limited (CHL)	4.50	12.5%
Wheaton Prec. (WPM)	4,680.00	11.96%
United Oil&gas (UOG)	0.245	11.36%

Share	Price	Change
Live Company (LVCG)	0.55	-15.38%
Calnex Solutio. (CLX)	54.50	-12.8%
Premier African Minerals (PREM)	0.16	-10.11%
Braveheart Inv (BRH)	5.00	-9.09%
Vector Capital (VCAP)	31.00	-8.82%

Share	Price	Volume
Premier African Minerals (PREM)	0.16	475,140,406
Supply@me Cap (SYME)	0.01815	98,567,237
Tower Resources (TRP)	0.0175	77,607,395
Mosman Oil Gas (MSMN)	0.0255	51,950,690
Baron Oil (BOIL)	0.0675	45,315,858