Van Elle Share History

Van Elle Share Price history. The following table shows end-of-day data VANL historical share prices for Van Elle, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	33.50	33.50	33.00	33.00	64,278
2024-04-25	33.50	34.00	33.50	33.50	11,532
2024-04-24	33.00	33.50	33.00	33.50	79,126
2024-04-23	32.50	34.00	33.00	33.00	112,794
2024-04-22	34.00	34.00	32.50	32.50	107,360
2024-04-19	34.50	35.00	34.00	34.00	61,952
2024-04-18	35.50	35.50	34.50	34.50	51,109
2024-04-17	37.00	37.00	35.50	35.50	52,932
2024-04-16	37.00	37.00	37.00	37.00	183,080
2024-04-15	37.00	37.00	37.00	37.00	51,414
2024-04-12	37.00	37.00	37.00	37.00	399,297
2024-04-11	37.00	37.00	37.00	37.00	15,929
2024-04-10	37.00	37.00	37.00	37.00	13,529
2024-04-09	37.00	37.00	37.00	37.00	116,070
2024-04-08	37.00	37.00	37.00	37.00	85,889
2024-04-05	36.50	37.00	36.50	37.00	47,663
2024-04-04	36.50	36.50	36.50	36.50	35,140
2024-04-03	36.50	36.50	36.50	36.50	196,370
2024-04-02	36.50	36.50	36.00	36.00	83,294
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	36.50	36.50	36.50	66,847
2024-03-27	36.50	36.50	36.50	36.50	9,521
2024-03-26	36.50	36.50	36.50	36.50	49,257
2024-03-25	40.00	40.00	36.00	36.00	52,359
2024-03-22	36.50	36.50	36.50	36.50	42,882
2024-03-21	36.50	36.50	36.50	36.50	316,298
2024-03-20	36.50	36.50	36.50	36.50	45,673
2024-03-19	36.50	36.50	36.50	36.50	106,458
2024-03-18	40.00	40.00	36.50	36.50	15,975
2024-03-15	36.50	36.50	36.50	36.50	116,130
2024-03-14	36.50	36.50	36.50	36.50	41,385
2024-03-13	36.50	36.50	36.50	36.50	47,239
2024-03-12	37.50	37.50	36.50	36.50	144,326
2024-03-11	39.00	39.00	38.50	38.50	32,585
2024-03-08	39.00	39.00	39.00	39.00	48,014
2024-03-07	39.00	39.00	39.00	39.00	1,365
2024-03-06	39.00	39.00	39.00	39.00	49,278
2024-03-05	39.00	39.00	39.00	39.00	42,710
2024-03-04	39.00	39.00	39.00	39.00	67,491
2024-03-01	39.00	39.00	39.00	39.00	9,620
2024-02-29	39.00	39.00	38.00	39.00	62,455
2024-02-28	39.00	39.00	39.00	39.00	36,849
2024-02-27	39.00	39.00	38.00	39.00	55,999
2024-02-26	38.50	39.50	38.50	39.00	251,751
2024-02-23	38.50	40.00	38.50	38.50	54,530
2024-02-22	38.50	38.50	37.00	38.50	52,923
2024-02-21	38.50	38.50	38.50	38.50	58,229
2024-02-20	38.50	38.50	38.50	38.50	33,905
2024-02-19	38.50	38.50	37.00	38.50	29,487
2024-02-16	38.50	38.50	38.50	38.50	40,017
2024-02-15	38.50	38.50	38.50	38.50	62,250
2024-02-14	38.50	38.50	36.20	38.50	67,698
2024-02-13	38.50	38.50	38.50	38.50	29,294
2024-02-12	38.50	38.50	38.50	38.50	47,559
2024-02-09	38.50	38.50	38.50	38.50	13,942
2024-02-08	38.50	38.50	38.50	38.50	32,483
2024-02-07	38.50	38.50	38.50	38.50	3,579
2024-02-06	38.50	38.50	38.50	38.50	90,409
2024-02-05	38.50	38.50	38.50	38.50	35,393
2024-02-02	38.50	38.50	38.50	38.50	92,908
2024-02-01	38.50	38.50	38.50	38.50	38,465
2024-01-31	38.50	38.50	38.50	38.50	43,441
2024-01-30	38.50	38.50	38.50	38.50	49,537
2024-01-29	38.50	38.50	38.50	38.50	9,643
2024-01-26	38.50	38.50	38.50	38.50	68,589
2024-01-25	38.50	38.50	38.50	38.50	21,798
2024-01-24	38.50	38.50	38.50	38.50	4,802
2024-01-23	38.50	38.50	38.50	38.50	6,873
2024-01-22	38.50	38.50	38.50	38.50	44,940
2024-01-19	38.50	37.00	37.00	37.00	42,253
2024-01-18	38.50	38.50	38.50	38.50	14,087
2024-01-17	38.50	38.50	38.50	38.50	5,333
2024-01-16	38.50	38.50	38.50	38.50	147,662
2024-01-15	38.50	38.50	38.50	38.50	8,862
2024-01-12	38.50	38.50	38.50	38.50	20,997
2024-01-11	38.50	38.50	38.50	38.50	19,149
2024-01-10	38.50	38.50	38.50	38.50	28,725
2024-01-09	38.00	38.50	38.00	38.50	76,955
2024-01-08	37.50	38.00	37.50	38.00	115,178
2024-01-05	37.50	37.50	37.50	37.50	27,849
2024-01-04	37.50	37.60	37.50	37.50	18,754
2024-01-03	38.00	39.00	37.50	37.50	91,647
2024-01-02	40.80	40.80	38.00	38.00	658
2024-01-01	38.00	38.00	38.00	38.00	0
2023-12-29	38.00	38.00	38.00	38.00	18,621
2023-12-28	37.50	38.00	37.50	38.00	9,476
2023-12-27	38.00	38.00	37.50	37.50	7,191
2023-12-26	37.50	37.50	37.50	37.50	0
2023-12-25	37.50	37.50	37.50	37.50	0
2023-12-22	37.50	37.50	37.50	37.50	7,550
2023-12-21	37.50	37.50	37.50	37.50	34,178
2023-12-20	37.50	37.50	37.50	37.50	44,796
2023-12-19	37.50	37.50	37.50	37.50	99,559
2023-12-18	37.50	37.50	37.50	37.50	13,311
2023-12-15	36.50	37.50	36.50	37.50	27,587
2023-12-14	36.50	36.50	35.00	36.50	52,598
2023-12-13	38.00	39.00	36.50	36.50	342,911
2023-12-12	38.00	38.00	38.00	38.00	12,164
2023-12-11	37.00	38.00	37.00	38.00	32,284
2023-12-08	37.00	37.00	37.00	37.00	8,346
2023-12-07	36.50	37.00	36.50	37.00	22,111
2023-12-06	35.50	38.80	36.50	36.50	105,176
2023-12-05	35.50	35.50	35.50	35.50	63,356
2023-12-04	37.00	37.00	37.00	35.50	52,560
2023-12-01	35.50	35.50	35.50	35.50	42,404
2023-11-30	36.50	36.50	36.50	36.50	76,259
2023-11-29	36.00	37.00	36.00	36.50	70,477
2023-11-28	38.50	38.50	36.00	36.00	72,369
2023-11-27	38.50	38.50	38.50	38.50	84,925
2023-11-24	39.00	39.00	38.50	38.50	115,995
2023-11-23	39.00	39.00	39.00	39.00	6,105
2023-11-22	39.00	39.00	39.00	39.00	48,732
2023-11-21	39.00	39.00	39.00	39.00	127,495
2023-11-20	38.50	39.00	38.50	39.00	110,212
2023-11-17	38.50	38.50	38.50	38.50	33,456
2023-11-16	38.50	38.50	38.50	38.50	1,498
2023-11-15	38.50	38.50	38.50	38.50	11,853
2023-11-14	38.50	37.00	37.00	37.00	28,089
2023-11-13	38.50	38.50	38.50	38.50	18,466
2023-11-10	38.50	38.50	38.50	38.50	1,606
2023-11-09	38.50	38.50	38.50	38.50	30,211
2023-11-08	38.00	38.50	38.00	38.50	15,531
2023-11-07	38.50	38.50	38.00	38.00	50,286
2023-11-06	39.50	39.50	38.50	38.50	19,484
2023-11-03	39.50	38.00	38.00	38.00	32,179
2023-11-02	39.50	39.50	39.50	39.50	24,925
2023-11-01	39.50	39.50	39.50	39.50	19,202
2023-10-31	39.50	39.50	39.50	39.50	14,738
2023-10-30	39.50	39.50	39.50	39.50	5,561
2023-10-27	39.50	39.50	39.50	39.50	33,166
2023-10-26	40.00	40.00	39.50	39.50	10,036
2023-10-25	40.00	40.00	40.00	40.00	14,151
2023-10-24	40.50	40.50	40.00	40.00	47,583
2023-10-23	40.50	40.50	40.50	40.50	37,514
2023-10-20	41.00	41.00	40.50	40.50	62,737
2023-10-19	40.00	40.50	40.00	40.00	44,745
2023-10-18	40.00	40.00	40.00	40.00	14,636
2023-10-17	40.00	40.00	40.00	40.00	76,736
2023-10-16	40.00	42.00	40.00	40.00	15,282
2023-10-13	40.00	40.00	40.00	40.00	16,123
2023-10-12	40.50	40.50	40.00	40.00	76,278
2023-10-11	39.50	40.50	39.50	40.50	37,214
2023-10-10	40.00	40.00	40.00	40.00	9,732
2023-10-09	40.00	40.00	40.00	40.00	2,527
2023-10-06	40.00	40.50	40.00	40.00	18,702
2023-10-05	42.00	42.00	40.00	40.00	22,266
2023-10-04	42.50	42.50	42.00	42.00	23,412
2023-10-03	42.50	42.50	42.50	42.50	38,730
2023-10-02	42.50	42.50	42.50	42.50	6,588
2023-09-29	42.50	42.50	42.50	42.50	2,698
2023-09-28	42.50	42.50	42.50	42.50	849
2023-09-27	42.50	42.50	42.50	42.50	4,651
2023-09-26	42.50	42.50	42.50	42.50	28,941
2023-09-25	42.50	42.50	42.50	42.50	1,788
2023-09-22	42.50	42.50	42.50	42.50	3,042
2023-09-21	42.50	42.50	42.50	42.50	25,388
2023-09-20	42.50	42.50	42.50	42.50	11,493
2023-09-19	44.00	44.00	42.50	42.50	45,705
2023-09-18	44.00	44.00	44.00	44.00	24,270
2023-09-15	44.00	44.00	44.00	44.00	3,760
2023-09-14	44.00	44.00	44.00	44.00	2,143
2023-09-13	44.00	44.00	44.00	44.00	2,735
2023-09-12	44.50	44.50	44.00	44.00	31,046
2023-09-11	44.50	44.50	44.50	44.50	23,989
2023-09-08	45.00	45.00	44.50	44.50	12,195
2023-09-07	45.00	45.00	45.00	45.00	14,651
2023-09-06	45.00	45.00	45.00	45.00	40,875
2023-09-05	45.00	45.00	45.00	45.00	11,383
2023-09-04	45.00	45.00	45.00	45.00	14,645
2023-09-01	45.00	45.00	45.00	45.00	937
2023-08-31	45.00	45.00	45.00	45.00	25,713
2023-08-30	45.00	45.00	45.00	45.00	8,846
2023-08-29	45.00	45.00	45.00	45.00	1,296
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.00	45.00	45.00	45.00	1,846
2023-08-24	45.00	45.00	45.00	45.00	13,622
2023-08-23	44.50	45.00	44.50	45.00	26,259
2023-08-22	43.50	44.50	43.50	44.50	166,402
2023-08-21	43.50	43.50	43.50	43.50	13,507
2023-08-18	43.50	43.50	43.50	43.50	12,220
2023-08-17	43.50	43.50	43.50	43.50	1,380
2023-08-16	43.50	43.50	43.50	43.50	7,352
2023-08-15	43.50	43.50	43.50	43.50	17,554
2023-08-14	43.50	43.50	43.50	43.50	4,604
2023-08-11	43.50	43.50	43.50	43.50	30,571
2023-08-10	43.50	43.50	43.50	43.50	11,937
2023-08-09	43.50	43.50	43.50	43.50	19,051
2023-08-08	43.50	43.50	43.50	43.50	36,559
2023-08-07	44.00	44.00	44.00	44.00	14,959
2023-08-04	42.50	42.00	42.00	42.00	67,148
2023-08-03	42.50	42.50	42.50	42.50	6,562
2023-08-02	42.50	42.50	42.50	42.50	3,925
2023-08-01	42.50	42.50	42.50	42.50	3,488
2023-07-31	41.50	42.00	41.50	42.00	17,121
2023-07-28	41.50	41.00	41.00	41.00	35,136
2023-07-27	41.00	41.00	41.00	41.00	14,123
2023-07-26	41.00	42.00	41.00	41.00	52,642
2023-07-25	41.00	41.00	41.00	41.00	8,374
2023-07-24	41.00	42.80	42.80	42.80	21,305
2023-07-21	41.00	42.00	41.00	41.00	21,390
2023-07-20	34.50	43.00	34.50	41.00	147,593
2023-07-19	32.50	34.50	32.50	34.50	111,030
2023-07-18	33.00	33.00	32.00	32.50	92,810
2023-07-17	34.00	34.60	33.50	33.50	62,288
2023-07-14	34.00	34.00	34.00	34.00	24,727
2023-07-13	34.00	34.00	34.00	34.00	19,542
2023-07-12	36.00	35.80	35.80	35.80	61,386
2023-07-11	36.00	36.50	36.00	36.00	23,267
2023-07-10	37.00	37.00	36.00	36.00	18,110
2023-07-07	37.00	37.00	37.00	37.00	45,251
2023-07-06	37.50	37.50	37.00	37.00	34,954
2023-07-05	38.00	38.00	37.50	37.50	42,869
2023-07-04	38.00	39.00	39.00	39.00	11,337
2023-07-03	37.50	37.50	37.50	37.50	5,701
2023-06-30	37.50	37.50	37.50	37.50	19,255
2023-06-29	39.00	38.40	38.40	38.40	17,294
2023-06-28	40.00	40.00	38.50	38.50	55,913
2023-06-27	40.50	41.00	40.00	40.00	21,343
2023-06-26	40.50	40.50	40.50	40.50	22,341
2023-06-23	40.50	40.50	40.50	40.50	9,639
2023-06-22	40.50	40.50	40.50	40.50	17,504
2023-06-21	42.00	42.00	41.50	41.50	7,596
2023-06-20	42.00	42.00	41.50	41.50	16,432
2023-06-19	42.50	42.50	41.50	41.50	4,221
2023-06-16	42.50	42.50	42.00	42.00	4,441
2023-06-15	42.50	42.50	42.00	42.00	9,079
2023-06-14	42.50	42.50	42.50	42.50	16,896
2023-06-13	42.50	42.50	42.50	42.50	17,109
2023-06-12	42.50	42.50	42.50	42.50	5,866
2023-06-09	42.50	42.50	42.50	42.50	32,317
2023-06-08	42.50	42.50	42.50	42.50	22,824
2023-06-07	42.50	42.50	42.50	42.50	14,913
2023-06-06	42.50	42.50	42.50	42.50	20,634
2023-06-05	42.50	44.80	44.80	42.50	21,849
2023-06-02	44.50	44.50	42.50	42.50	53,003
2023-06-01	44.50	44.50	43.50	43.50	2,205
2023-05-31	43.50	43.50	43.50	43.50	7,845
2023-05-30	43.50	43.50	43.50	43.50	57,980
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.50	43.50	43.50	43.50	1,504
2023-05-25	44.00	44.00	43.50	43.50	15,057
2023-05-24	44.50	44.00	44.00	44.00	23,061
2023-05-23	44.00	44.00	44.00	44.00	48,681
2023-05-22	44.50	44.50	44.00	44.00	6,598
2023-05-19	44.00	44.00	44.00	44.00	1,097
2023-05-18	44.50	44.50	44.00	44.00	8,327
2023-05-17	44.00	44.00	44.00	44.00	28,636
2023-05-16	44.00	44.00	44.00	44.00	17,896
2023-05-15	45.50	45.50	44.00	44.00	19,741
2023-05-12	45.00	45.50	45.00	45.50	101,829
2023-05-11	45.00	45.00	45.00	45.00	728
2023-05-10	43.50	45.00	43.50	45.00	59,143
2023-05-09	43.50	43.50	43.50	43.50	145,472
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	44.50	44.50	43.50	43.50	2,603
2023-05-04	43.50	43.50	43.50	43.50	2,807
2023-05-03	43.50	43.50	43.50	43.50	3,986
2023-05-02	44.50	44.50	43.50	43.50	44,084
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	43.50	43.50	43.50	43.50	1,797
2023-04-27	43.50	43.50	43.50	43.50	189,754
2023-04-26	43.50	43.50	43.50	43.50	38,821
2023-04-25	43.50	43.50	43.50	43.50	10,218
2023-04-24	44.00	44.00	43.50	43.50	5,026
2023-04-21	45.00	45.00	44.00	44.00	22,648
2023-04-20	45.00	45.00	44.00	44.00	30,607
2023-04-19	44.00	44.00	44.00	44.00	13,836
2023-04-18	45.50	45.50	44.00	44.00	65,205
2023-04-17	45.00	45.50	45.00	45.50	19,719
2023-04-14	44.50	45.50	44.50	45.50	125,977
2023-04-13	49.50	50.00	49.50	50.00	35,346
2023-04-12	49.50	49.50	49.50	49.50	17,412
2023-04-11	49.00	49.50	49.00	49.50	27,839
2023-04-10	49.00	49.00	49.00	49.00	0
2023-04-07	49.00	49.00	49.00	49.00	0
2023-04-06	49.00	49.00	49.00	49.00	20,645
2023-04-05	47.00	50.75	47.00	50.75	102,201
2023-04-04	46.50	47.00	46.50	47.00	83,989
2023-04-03	46.00	46.50	46.00	46.50	55,031
2023-03-31	46.00	46.00	46.00	46.00	41,121
2023-03-30	45.50	46.00	44.60	46.00	5,322
2023-03-29	44.00	45.50	44.00	45.50	38,579
2023-03-28	43.00	44.00	43.50	44.00	42,511
2023-03-27	43.50	44.00	43.50	43.50	57,594
2023-03-24	43.50	43.50	43.50	43.50	26,236
2023-03-23	43.50	43.50	43.50	43.50	8,881
2023-03-22	44.00	44.50	43.50	43.50	68,323
2023-03-21	46.00	46.00	41.50	44.00	189,267
2023-03-20	45.50	45.50	45.50	45.50	26,355
2023-03-17	45.50	45.50	45.00	45.50	38,861
2023-03-16	45.00	45.50	45.00	45.50	21,453
2023-03-15	47.00	47.00	45.00	45.00	27,390
2023-03-14	47.00	47.00	47.00	47.00	30,484
2023-03-13	47.00	47.00	47.00	47.00	14,864
2023-03-10	48.00	48.50	47.00	47.00	16,022
2023-03-09	48.50	48.50	48.50	48.50	5,730
2023-03-08	48.50	48.50	48.50	48.50	4,840
2023-03-07	50.00	50.00	48.50	48.50	21,819
2023-03-06	48.50	48.50	48.50	48.50	14,682
2023-03-03	48.50	48.50	48.50	48.50	57,005
2023-03-02	48.00	48.50	48.00	48.50	17,635
2023-03-01	48.00	48.00	48.00	48.00	30,839
2023-02-28	48.00	48.00	48.00	48.00	22,879
2023-02-27	48.00	48.00	48.00	48.00	74,039
2023-02-24	49.50	49.50	48.00	48.00	13,524
2023-02-23	49.00	49.00	48.50	48.50	35,129
2023-02-22	49.00	53.00	53.00	53.00	15,899
2023-02-21	49.00	49.00	49.00	49.00	2,960
2023-02-20	49.50	49.50	49.00	49.00	17,146
2023-02-17	49.50	49.50	49.50	49.50	13,019
2023-02-16	50.50	50.00	49.50	49.50	60,811
2023-02-15	50.50	50.50	49.50	49.50	19,603
2023-02-14	50.50	50.50	50.50	50.50	17,327
2023-02-13	50.50	50.50	50.50	50.50	13,325
2023-02-10	51.00	51.00	50.50	50.50	14,045
2023-02-09	51.00	51.00	51.00	51.00	13,598
2023-02-08	51.00	51.00	51.00	51.00	18,074
2023-02-07	50.00	51.00	50.00	51.00	21,559
2023-02-06	51.50	51.50	50.00	50.00	31,643
2023-02-03	51.50	51.50	50.00	50.00	11,620
2023-02-02	50.00	50.00	50.00	50.00	6,118
2023-02-01	51.50	51.50	50.00	50.00	43,317
2023-01-31	50.50	50.50	50.00	50.00	67,618
2023-01-30	50.50	50.50	50.50	50.50	16,365
2023-01-27	51.50	51.50	50.50	50.50	7,317
2023-01-26	51.50	51.50	50.50	50.50	772
2023-01-25	52.50	52.50	47.00	50.50	94,988
2023-01-24	53.50	53.50	53.00	53.50	53,852
2023-01-23	53.50	56.00	53.50	53.50	20,462
2023-01-20	52.00	54.00	52.00	53.50	127,126
2023-01-19	52.00	52.00	51.60	52.00	3,858
2023-01-18	50.00	52.00	50.00	52.00	55,268
2023-01-17	51.50	51.50	50.10	50.10	41,237
2023-01-16	54.00	55.00	51.50	51.50	55,128
2023-01-13	51.50	55.50	51.00	55.00	168,866
2023-01-12	50.00	51.00	50.00	51.00	9,315
2023-01-11	51.50	51.50	49.25	50.00	30,527
2023-01-10	52.50	52.50	51.50	51.50	16,406
2023-01-09	54.00	54.25	51.50	51.50	44,798
2023-01-06	54.00	54.25	54.00	54.25	81,714
2023-01-05	53.00	54.25	53.00	54.25	154,507
2023-01-04	51.50	53.50	50.75	53.00	85,054
2023-01-03	49.00	51.25	49.00	50.75	113,372
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	49.00	49.00	49.00	1,544
2022-12-29	49.50	49.50	49.00	49.00	6,745
2022-12-28	50.00	50.00	49.50	49.50	9,342
2022-12-27	50.00	50.00	50.00	50.00	0
2022-12-26	50.00	50.00	50.00	50.00	0
2022-12-23	51.50	51.50	50.00	50.00	40,214
2022-12-22	51.50	51.50	51.25	51.25	36,267
2022-12-21	50.00	51.25	50.00	51.25	40,639
2022-12-20	47.00	50.50	47.00	50.00	80,829
2022-12-19	47.00	47.00	47.00	47.00	359
2022-12-16	47.00	47.00	47.00	47.00	2,060
2022-12-15	46.50	47.00	46.50	47.00	37,686
2022-12-14	46.50	46.50	46.50	46.50	10,530
2022-12-13	45.00	46.50	45.00	46.50	16,466
2022-12-12	44.50	45.50	44.50	45.50	34,244
2022-12-09	44.50	44.50	44.50	44.50	6,106
2022-12-08	44.50	44.50	44.50	44.50	16,831
2022-12-07	44.50	44.50	44.50	44.50	1,020
2022-12-06	44.50	44.50	44.50	44.50	22,306
2022-12-05	44.50	44.50	44.50	44.50	25,097
2022-12-02	45.00	45.00	44.50	44.50	17,068
2022-12-01	45.00	45.00	45.00	45.00	193
2022-11-30	46.50	46.50	45.00	45.00	38,673
2022-11-29	46.50	46.50	46.50	46.50	26,954
2022-11-28	46.50	46.50	46.50	46.50	8,352
2022-11-25	46.00	46.50	46.00	46.50	48,655
2022-11-24	45.00	46.00	45.00	46.00	30,867
2022-11-23	45.00	46.00	45.00	46.00	50,044
2022-11-22	47.50	47.50	45.00	45.00	143,463
2022-11-21	44.50	44.50	44.50	44.50	43,126
2022-11-18	42.00	44.50	41.50	44.50	71,667
2022-11-17	40.50	41.50	40.50	41.50	6,803
2022-11-16	40.50	40.50	40.50	40.50	24,658
2022-11-15	40.50	40.50	40.50	40.50	34,463
2022-11-14	40.50	40.50	40.50	40.50	45,770
2022-11-11	40.50	40.50	40.50	40.50	5,238
2022-11-10	40.50	41.50	40.50	40.50	11,735
2022-11-09	41.00	42.50	41.00	41.50	39,289
2022-11-08	37.50	41.00	37.50	41.00	72,398
2022-11-07	37.50	37.50	37.50	37.50	774
2022-11-04	37.50	37.50	37.50	37.50	31,137
2022-11-03	37.50	37.50	37.50	37.50	77,321
2022-11-02	37.50	37.50	37.50	37.50	12,304
2022-11-01	38.00	38.00	37.50	37.50	18,696
2022-10-31	38.50	38.50	38.00	38.00	53,935
2022-10-28	40.00	40.00	38.50	38.50	22,395
2022-10-27	40.00	40.00	40.00	40.00	8,614
2022-10-26	39.00	40.00	39.00	40.00	51,474
2022-10-25	40.00	40.00	39.00	39.00	56,660
2022-10-24	41.00	41.50	40.00	40.00	80,571
2022-10-21	41.00	41.50	41.00	41.50	31,813
2022-10-20	40.50	41.00	40.50	41.00	31,650
2022-10-19	41.50	41.50	40.50	40.50	6,520
2022-10-18	41.50	41.50	41.50	41.50	4,294
2022-10-17	42.50	42.50	41.50	41.50	31,390
2022-10-14	42.50	42.50	42.50	42.50	1,114
2022-10-13	40.00	42.50	40.00	42.50	54,444
2022-10-12	40.00	40.00	40.00	40.00	8,099
2022-10-11	40.00	40.00	40.00	40.00	6,366
2022-10-10	40.00	40.00	38.00	40.00	22,095
2022-10-07	38.50	38.50	37.00	38.50	16,696
2022-10-06	38.50	38.50	37.00	38.50	12,438
2022-10-05	38.50	38.50	38.50	38.50	8,975
2022-10-04	38.50	38.50	37.00	38.50	11,266
2022-10-03	38.50	38.50	37.00	38.50	20,539
2022-09-30	38.50	38.50	37.00	38.50	73,121
2022-09-29	39.00	39.00	38.50	38.50	27,135
2022-09-28	38.50	38.50	37.00	38.50	4,251
2022-09-27	40.00	40.00	38.50	38.50	21,036
2022-09-26	40.00	40.00	40.00	40.00	31,527
2022-09-23	40.00	40.00	38.00	40.00	16,772
2022-09-22	40.00	40.00	40.00	40.00	9,578
2022-09-21	40.00	40.00	40.00	40.00	9,107
2022-09-20	40.50	40.50	40.00	40.00	10,660
2022-09-19	40.50	40.50	40.50	40.50	0
2022-09-16	41.00	41.00	39.00	40.50	25,474
2022-09-15	40.50	40.50	40.50	40.50	43,710
2022-09-14	42.00	42.50	41.00	41.00	52,181
2022-09-13	41.50	42.00	41.50	42.00	18,062
2022-09-12	42.00	42.00	40.00	41.50	25,676
2022-09-09	42.00	42.00	42.00	42.00	12,150
2022-09-08	42.50	42.50	42.00	42.00	19,163
2022-09-07	42.50	42.50	42.50	42.50	4,284
2022-09-06	42.50	42.50	41.00	42.50	68,137
2022-09-05	43.00	43.00	41.50	42.50	6,988
2022-09-02	44.00	44.00	43.00	43.00	7,988
2022-09-01	44.00	44.00	43.00	43.50	17,983
2022-08-31	44.00	44.00	43.00	43.50	15,782
2022-08-30	44.00	44.00	43.00	43.50	18,172
2022-08-29	44.00	44.00	44.00	44.00	0
2022-08-26	44.00	44.00	44.00	44.00	14,973
2022-08-25	44.00	43.00	43.00	44.00	33,107
2022-08-24	44.00	44.00	44.00	44.00	1,295
2022-08-23	44.00	44.00	44.00	44.00	4,514
2022-08-22	44.00	44.00	44.00	44.00	8,592
2022-08-19	43.50	44.00	43.50	44.00	14,853
2022-08-18	43.00	43.50	42.00	43.50	3,166
2022-08-17	41.50	43.50	41.50	43.50	44,139
2022-08-16	41.50	41.50	41.50	41.50	0
2022-08-15	41.50	42.00	41.00	41.50	35,563
2022-08-12	41.00	41.00	41.00	41.00	21,017
2022-08-11	41.00	41.00	41.00	41.00	65,956
2022-08-10	41.50	41.50	40.00	41.00	9,014
2022-08-09	42.50	42.50	40.00	41.00	6,286
2022-08-08	42.00	42.00	42.00	42.00	9,080
2022-08-05	43.00	43.50	42.00	42.00	56,914
2022-08-04	45.50	45.50	43.50	43.50	36,805
2022-08-03	48.00	48.50	45.50	45.50	115,112
2022-08-02	43.50	46.50	43.50	46.50	71,880
2022-08-01	42.50	43.50	40.00	43.50	39,825
2022-07-29	42.50	42.50	42.50	42.50	16,950
2022-07-28	42.50	42.50	42.50	42.50	18,500
2022-07-27	42.50	42.50	42.50	42.50	58
2022-07-26	42.50	42.50	40.00	42.50	1,339
2022-07-25	42.50	42.50	42.50	42.50	5,561
2022-07-22	40.00	41.00	41.00	41.00	32,612
2022-07-21	39.50	40.00	37.00	40.00	12,424
2022-07-20	40.50	40.50	39.00	39.50	5,355
2022-07-19	38.50	41.00	38.50	40.50	31,427
2022-07-18	36.50	38.50	35.00	38.50	32,082
2022-07-15	36.50	36.50	35.00	36.00	14,237
2022-07-14	35.50	36.00	35.50	36.00	65,655
2022-07-13	35.50	35.50	35.50	35.50	16,161
2022-07-12	35.50	35.50	35.50	35.50	15,576
2022-07-11	35.50	35.50	35.50	35.50	104,177
2022-07-08	36.00	36.00	35.50	35.50	159,260
2022-07-07	35.50	36.00	35.50	36.00	38,838
2022-07-06	35.50	35.50	35.50	35.50	8,182
2022-07-05	36.50	36.50	35.00	35.50	101,353
2022-07-04	40.00	40.00	36.50	36.50	34,209
2022-07-01	41.00	41.00	40.00	40.00	30,194
2022-06-30	41.00	41.00	41.00	41.00	0
2022-06-29	41.50	41.50	41.00	41.00	17,459
2022-06-28	41.50	41.50	40.50	41.50	40,475
2022-06-27	41.50	41.50	41.50	41.50	2,232
2022-06-24	41.50	41.50	41.50	41.50	5,094
2022-06-23	41.50	41.50	41.50	41.50	13,552
2022-06-22	39.50	41.50	39.50	41.50	60,100
2022-06-21	39.00	40.00	39.00	39.50	96,773
2022-06-20	37.80	38.50	37.00	38.50	41,062
2022-06-17	38.00	38.00	38.00	37.00	33,088
2022-06-16	39.00	39.00	38.00	38.00	18,366
2022-06-15	39.00	39.50	39.00	39.00	23,483
2022-06-14	45.00	45.00	39.00	39.00	124,366
2022-06-13	45.00	45.00	45.00	45.00	28,916
2022-06-10	45.50	44.00	44.00	45.00	47,836
2022-06-09	45.50	45.50	44.00	45.50	3,900
2022-06-08	45.00	45.50	44.00	45.50	59,257
2022-06-07	45.00	45.00	44.00	45.00	7,945
2022-06-06	45.50	45.00	45.00	45.00	20,654
2022-06-03	45.50	45.50	45.50	45.50	0
2022-06-02	45.50	45.50	45.50	45.50	0
2022-06-01	47.00	47.00	45.00	45.50	21,495
2022-05-31	47.00	47.00	45.00	47.00	5,000
2022-05-30	47.00	47.00	45.00	47.00	2,670
2022-05-27	47.00	47.00	45.00	47.00	23,109
2022-05-26	47.00	47.10	45.00	47.00	24,341
2022-05-25	47.00	48.00	46.50	46.50	20,943
2022-05-24	49.00	49.00	48.00	48.00	70,610
2022-05-23	50.00	50.00	48.00	49.00	38,687
2022-05-20	50.00	50.00	48.00	50.00	3,815
2022-05-19	51.00	51.00	49.00	50.00	68,093
2022-05-18	51.50	51.50	50.00	51.00	87,573
2022-05-17	52.00	53.00	50.50	51.25	205,406
2022-05-16	48.00	48.00	47.00	48.00	11,592
2022-05-13	48.50	48.50	47.00	48.00	10,444
2022-05-12	47.00	50.00	45.00	48.50	124,071
2022-05-11	45.50	46.00	46.00	46.00	52,023
2022-05-10	45.50	45.50	44.00	45.50	53,984
2022-05-09	46.50	46.50	45.00	45.50	11,913
2022-05-06	45.00	46.50	44.00	46.50	70,822
2022-05-05	45.50	45.50	44.00	45.00	39,062
2022-05-04	46.00	46.50	45.00	45.50	91,490
2022-05-03	46.50	46.50	46.50	46.50	37,991
2022-05-02	46.50	46.50	46.50	46.50	0
2022-04-29	47.00	47.00	46.00	46.50	29,391
2022-04-28	47.00	47.00	47.00	47.00	19,126
2022-04-27	44.00	47.00	44.00	47.00	68,133
2022-04-26	44.00	44.00	44.00	44.00	1,850
2022-04-25	43.50	44.00	43.50	44.00	53,597
2022-04-22	43.50	43.50	43.50	43.50	5,561
2022-04-21	43.50	43.50	43.50	43.50	21,953
2022-04-20	43.50	43.50	43.50	43.50	13,752
2022-04-19	44.50	44.50	43.50	43.50	35,732
2022-04-18	44.50	44.50	44.50	44.50	0
2022-04-15	44.50	44.50	44.50	44.50	0
2022-04-14	44.50	44.50	44.50	44.50	16,273
2022-04-13	44.00	44.50	43.00	44.50	9,376
2022-04-12	44.00	44.50	43.00	44.50	9,146
2022-04-11	44.00	44.50	43.00	44.50	7,183
2022-04-08	44.00	44.50	43.00	44.50	31,397
2022-04-07	43.50	45.50	42.00	44.50	112,170
2022-04-06	42.00	43.00	40.00	43.00	54,341
2022-04-05	39.50	42.00	38.00	42.00	103,454
2022-04-04	39.00	39.50	37.00	39.50	65,405
2022-04-01	39.00	39.00	37.00	39.00	69,559
2022-03-31	39.00	39.00	37.00	39.00	94,002
2022-03-30	39.00	39.00	37.00	39.00	49,230
2022-03-29	39.00	39.00	37.00	39.00	24,612
2022-03-28	39.00	39.00	37.00	38.50	81,376
2022-03-25	38.00	39.00	36.00	38.50	184,835
2022-03-24	38.00	38.00	36.00	37.50	10,145
2022-03-23	36.50	37.50	35.00	37.50	61,622
2022-03-22	36.50	36.50	35.00	36.50	9,020
2022-03-21	36.50	36.50	36.50	36.50	6,027
2022-03-18	36.50	36.50	36.50	36.50	19,348
2022-03-17	36.50	36.50	36.50	36.50	103,358
2022-03-16	35.50	36.00	35.50	36.00	75,932
2022-03-15	39.00	37.00	37.00	37.00	171,451
2022-03-14	39.00	39.00	39.00	39.00	10,036
2022-03-11	39.00	39.00	39.00	39.00	20,497
2022-03-10	39.00	39.00	39.00	39.00	30,218
2022-03-09	39.00	40.50	39.00	39.00	182,690
2022-03-08	39.00	39.00	39.00	39.00	16,079
2022-03-07	41.00	41.00	39.00	39.00	38,117
2022-03-04	41.00	41.00	41.00	41.00	6,758
2022-03-03	41.00	41.00	39.00	41.00	4,651
2022-03-02	41.00	41.00	41.00	41.00	41,312
2022-03-01	41.00	41.00	41.00	41.00	15,202
2022-02-28	41.50	41.50	41.00	41.00	27,576
2022-02-25	40.00	41.00	40.00	41.00	180,950
2022-02-24	40.50	40.50	40.00	40.00	13,029
2022-02-23	41.50	41.50	41.50	41.50	6,000
2022-02-22	41.50	41.50	41.50	41.50	37,448
2022-02-21	41.50	41.50	41.50	41.50	153,474
2022-02-18	40.00	41.00	40.00	41.00	124,404
2022-02-17	39.50	40.00	39.50	40.00	97,766
2022-02-16	39.50	39.50	39.50	39.50	54,470
2022-02-15	40.00	40.00	38.50	39.50	102,659
2022-02-14	41.00	41.00	40.50	40.50	95,645
2022-02-11	41.00	41.00	40.00	41.00	303,790
2022-02-10	42.00	42.00	41.00	41.00	25,637
2022-02-09	42.00	42.00	42.00	42.00	238,588
2022-02-08	41.50	41.50	41.50	41.50	182,111
2022-02-07	41.50	41.50	41.50	41.50	14,237
2022-02-04	41.50	41.50	41.50	41.50	42,816
2022-02-03	44.50	45.00	41.50	41.50	127,565
2022-02-02	45.00	45.00	45.00	45.00	91,277
2022-02-01	45.00	45.00	45.00	45.00	28,356
2022-01-31	44.00	45.00	44.00	45.00	134,425
2022-01-28	43.00	43.00	43.00	43.00	78,195
2022-01-27	42.00	43.00	42.00	43.00	37,394
2022-01-26	43.00	43.00	43.00	43.00	503,545
2022-01-25	43.00	43.00	43.00	43.00	82,464
2022-01-24	43.50	43.50	43.00	43.00	14,388
2022-01-21	45.00	45.00	43.00	43.00	54,557
2022-01-20	46.00	46.00	45.00	45.00	15,442
2022-01-19	46.00	46.00	46.00	46.00	13,410
2022-01-18	46.00	46.00	46.00	46.00	24,503
2022-01-17	46.00	46.00	46.00	46.00	2,593
2022-01-14	47.00	47.00	46.00	46.00	36,716
2022-01-13	47.50	47.50	47.00	47.00	24,455
2022-01-12	47.50	47.50	47.50	47.50	37,630
2022-01-11	47.50	47.50	47.50	47.50	5,280
2022-01-10	47.50	47.50	47.50	47.50	34,122
2022-01-07	48.00	48.00	46.00	47.50	17,122
2022-01-06	47.50	47.50	47.50	47.50	10,971
2022-01-05	47.00	47.50	47.00	47.50	50,798
2022-01-04	47.00	47.00	47.00	47.00	9,443
2022-01-03	47.00	47.00	47.00	47.00	0
2021-12-31	47.00	47.00	47.00	47.00	13,250
2021-12-30	47.00	47.00	45.00	47.00	45,078
2021-12-29	46.50	46.50	46.50	46.50	32,092
2021-12-28	46.50	46.50	46.50	46.50	0
2021-12-27	46.50	46.50	46.50	46.50	0
2021-12-24	46.50	46.50	46.50	46.50	9,475
2021-12-23	43.00	46.50	41.00	46.50	93,741
2021-12-22	42.50	43.00	42.50	43.00	88,893
2021-12-21	42.50	42.50	42.00	42.50	102,520
2021-12-20	42.50	42.50	42.50	42.50	13,767
2021-12-17	43.50	43.50	43.50	43.50	10,000
2021-12-16	44.50	44.50	43.50	43.50	64,179
2021-12-15	45.00	45.00	44.50	44.50	8,846
2021-12-14	45.50	45.50	45.00	45.00	33,736
2021-12-13	47.00	47.00	45.50	45.50	69,076
2021-12-10	47.00	47.00	47.00	47.00	3,051
2021-12-09	47.00	47.00	46.00	47.00	1,597
2021-12-08	47.00	47.00	47.00	47.00	115,637
2021-12-07	47.00	47.00	47.00	47.00	11,133
2021-12-06	46.00	47.00	46.00	47.00	44,570
2021-12-03	46.00	46.00	46.00	46.00	7,814
2021-12-02	46.00	46.00	46.00	46.00	14,140
2021-12-01	46.00	46.00	46.00	46.00	19,660
2021-11-30	46.00	46.00	46.00	46.00	2,756
2021-11-29	46.00	46.00	46.00	46.00	10,039
2021-11-26	46.50	46.50	45.00	46.00	1,652
2021-11-25	46.50	46.50	46.50	46.50	2,316
2021-11-24	47.00	47.50	46.50	46.50	118,841
2021-11-23	46.50	47.50	46.50	47.00	91,457
2021-11-22	44.00	47.00	44.00	46.50	90,363
2021-11-19	45.00	45.00	43.50	43.50	501,997
2021-11-18	43.00	43.00	42.50	42.50	92,989
2021-11-17	46.00	46.00	42.50	43.00	71,225
2021-11-16	46.50	46.50	46.00	46.00	20,942
2021-11-15	47.00	48.00	48.00	48.00	41,709
2021-11-12	48.50	48.50	47.00	47.00	32,143
2021-11-11	48.50	48.50	48.50	48.50	18,911
2021-11-10	48.50	48.50	48.50	48.50	5,994
2021-11-09	48.50	48.50	48.50	48.50	5,009
2021-11-08	48.50	48.50	48.50	48.50	331,059
2021-11-05	48.50	48.50	48.50	48.50	15,552
2021-11-04	48.50	48.50	48.50	48.50	14,842
2021-11-03	48.50	48.50	48.50	48.50	32,594
2021-11-02	48.50	48.50	48.50	48.50	15,383
2021-11-01	48.50	48.50	48.50	48.50	2,116
2021-10-29	48.50	48.50	48.50	48.50	38,850
2021-10-28	48.50	48.50	48.50	48.50	57,971
2021-10-27	48.50	48.50	48.50	48.50	17,880
2021-10-26	48.50	48.50	48.50	48.50	12,354
2021-10-25	48.50	48.50	48.50	48.50	19,084
2021-10-22	48.50	48.50	47.00	48.50	81,861
2021-10-21	48.50	47.00	47.00	47.00	31,507
2021-10-20	48.50	48.50	48.50	48.50	29,969
2021-10-19	48.50	48.50	48.50	48.50	2,034
2021-10-18	47.00	48.00	47.00	48.00	68,425
2021-10-15	47.00	47.00	47.00	47.00	27,309
2021-10-14	46.50	47.00	44.00	47.00	46,104
2021-10-13	46.50	45.20	45.20	46.50	13,809
2021-10-12	46.50	46.50	46.50	46.50	31,617
2021-10-11	46.50	46.50	46.50	46.50	14,984
2021-10-08	47.50	47.50	46.50	46.50	45,316
2021-10-07	46.50	47.50	46.00	47.50	41,264
2021-10-06	49.50	49.50	47.00	47.00	42,750
2021-10-05	49.50	49.50	47.50	49.50	61,598
2021-10-04	49.50	49.50	49.50	49.50	22,698
2021-10-01	50.50	50.50	49.50	49.50	62,585
2021-09-30	50.50	50.50	50.50	50.50	10,164
2021-09-29	50.50	50.50	50.50	50.50	26,441
2021-09-28	51.00	51.00	51.00	50.50	26,849
2021-09-27	49.00	51.75	49.00	51.00	162,823
2021-09-24	48.00	48.50	48.00	48.50	9,915
2021-09-23	48.00	48.00	48.00	48.00	24,570
2021-09-22	48.00	48.00	48.00	48.00	3,991
2021-09-21	48.50	48.50	48.50	48.50	0
2021-09-20	47.50	48.50	47.50	48.50	49,349
2021-09-17	47.50	47.50	47.50	47.50	52,957
2021-09-16	47.00	47.00	47.00	47.00	20,000
2021-09-15	46.00	47.00	46.00	47.00	12,284
2021-09-14	46.00	46.00	45.00	46.00	19,989
2021-09-13	46.00	46.00	46.00	46.00	30,880
2021-09-10	45.00	46.00	45.00	46.00	15,084
2021-09-09	45.00	45.00	45.00	45.00	33,348
2021-09-08	44.50	45.00	44.50	45.00	212,713
2021-09-07	44.50	44.50	44.50	44.50	26,569
2021-09-06	44.50	44.50	44.50	44.50	3,844
2021-09-03	44.50	44.50	44.50	44.50	19,652
2021-09-02	44.50	44.50	44.50	44.50	9,192
2021-09-01	44.50	44.50	44.50	44.50	48,929
2021-08-31	44.50	44.00	44.00	44.50	23,245
2021-08-30	44.50	44.50	44.50	44.50	0
2021-08-27	44.50	44.50	44.50	44.50	44,686
2021-08-26	44.50	45.60	45.60	44.50	40,797
2021-08-25	44.50	44.50	44.50	44.50	45,353
2021-08-24	46.50	47.00	45.00	45.00	117,160
2021-08-23	46.50	46.50	46.50	46.50	97,074
2021-08-20	46.50	46.50	45.50	46.50	317,416
2021-08-19	46.50	46.00	46.00	46.50	22,377
2021-08-18	46.50	46.50	46.50	46.50	578,869
2021-08-17	46.00	46.00	46.00	46.00	1,358,269
2021-08-16	46.00	46.00	46.00	46.00	36,023
2021-08-13	46.00	46.00	46.00	46.00	21,565
2021-08-12	46.00	46.00	46.00	46.00	16,051
2021-08-11	46.00	46.00	44.00	46.00	2,966
2021-08-10	46.00	46.00	46.00	46.00	175,866
2021-08-09	46.00	46.00	44.00	46.00	38,416
2021-08-06	46.00	46.00	46.00	46.00	11,920
2021-08-05	46.00	46.00	44.00	46.00	23,981
2021-08-04	46.00	46.00	46.00	46.00	69,519
2021-08-03	46.00	46.00	46.00	46.00	27,248
2021-08-02	46.00	46.00	46.00	46.00	69,433
2021-07-30	46.00	46.00	46.00	46.00	26,000
2021-07-29	46.00	46.00	46.00	46.00	19,037
2021-07-28	46.00	46.00	46.00	46.00	30,561
2021-07-27	46.00	46.00	46.00	46.00	6,981
2021-07-26	46.00	46.00	46.00	46.00	8,773
2021-07-23	46.00	46.00	46.00	46.00	2,555
2021-07-22	46.00	46.00	46.00	46.00	17,650
2021-07-21	46.00	46.00	46.00	46.00	20,808
2021-07-20	46.00	46.00	46.00	46.00	11,107
2021-07-19	46.50	46.50	46.00	46.00	48,989
2021-07-16	46.50	46.50	46.50	46.50	12,034
2021-07-15	47.00	47.00	46.50	46.50	12,176
2021-07-14	47.50	47.50	47.00	47.00	23,543
2021-07-13	47.50	47.50	47.50	47.50	3,710
2021-07-12	47.50	47.50	47.50	47.50	43,011
2021-07-09	48.00	48.00	47.50	47.50	12,772
2021-07-08	48.50	48.50	48.00	48.50	2,900
2021-07-07	48.50	48.50	48.00	48.50	71,978
2021-07-06	49.00	49.00	48.50	48.50	102,870
2021-07-05	49.00	49.00	48.00	49.00	40,723
2021-07-02	49.00	49.00	49.00	49.00	12,241
2021-07-01	49.00	49.00	49.00	49.00	65,167
2021-06-30	49.00	49.00	49.00	49.00	15,140
2021-06-29	49.00	49.00	49.00	49.00	49,290
2021-06-28	49.00	49.00	49.00	49.00	4,012
2021-06-25	49.00	49.00	49.00	49.00	11,866
2021-06-24	49.00	49.00	49.00	49.00	43,432
2021-06-23	49.00	49.00	49.00	49.00	12,577
2021-06-22	49.00	49.00	49.00	49.00	2,502
2021-06-21	49.00	49.00	49.00	49.00	27,291
2021-06-18	49.50	49.50	49.00	49.00	32,832
2021-06-17	49.00	49.50	49.00	49.50	9,642
2021-06-16	49.00	49.00	49.00	49.00	33,890
2021-06-15	49.50	49.50	49.00	49.00	51,769
2021-06-14	48.00	49.50	48.00	49.50	96,070
2021-06-11	47.50	48.00	47.50	48.00	80,418
2021-06-10	47.00	47.50	46.00	46.50	28,334
2021-06-09	45.50	47.00	45.50	47.00	34,195
2021-06-08	45.50	45.50	45.50	45.50	49
2021-06-07	45.50	45.50	45.50	45.50	11,600
2021-06-04	45.50	45.50	45.50	45.50	15,300
2021-06-03	45.50	45.50	45.50	45.50	38,750
2021-06-02	45.50	45.50	44.00	45.50	0
2021-06-01	46.50	46.50	44.00	45.50	12,748
2021-05-28	46.00	46.00	45.00	45.50	123,910
2021-05-27	47.00	47.00	46.00	46.00	32,964
2021-05-26	48.00	48.00	47.00	47.00	0
2021-05-25	48.00	48.00	48.00	48.00	55,299
2021-05-24	47.50	48.00	47.00	48.00	6,427
2021-05-21	48.00	48.00	48.00	48.00	0
2021-05-20	48.00	48.00	48.00	48.00	22,492
2021-05-19	47.50	47.50	47.50	47.50	30,243
2021-05-18	47.50	47.50	47.50	47.50	11,250
2021-05-17	47.00	47.50	47.00	47.50	11,695
2021-05-14	46.50	47.00	44.60	47.00	36,470
2021-05-13	47.50	47.50	47.00	47.00	14,100
2021-05-12	48.00	48.00	47.50	47.50	51,962
2021-05-11	49.00	49.00	48.00	48.00	17,140
2021-05-10	49.00	49.00	49.00	49.00	7,251
2021-05-07	49.00	49.00	49.00	49.00	14,124
2021-05-06	49.00	49.00	49.00	49.00	26,154
2021-05-05	48.50	48.50	48.50	48.50	16,732
2021-05-04	48.50	48.50	48.50	48.50	4,806
2021-04-30	48.50	48.50	48.50	48.50	10,588
2021-04-29	48.50	48.50	48.50	48.50	4,685
2021-04-28	48.00	48.50	47.00	48.50	21,389
2021-04-27	48.50	48.50	48.50	48.50	4,593
2021-04-26	48.50	48.50	48.50	48.50	0
2021-04-23	48.50	48.50	48.50	48.50	22,947
2021-04-22	48.50	48.50	47.00	48.50	8,471
2021-04-21	48.50	48.50	48.50	48.50	26,600
2021-04-20	48.50	48.50	48.50	48.50	8,016
2021-04-19	50.50	50.50	49.00	49.00	158,621
2021-04-16	47.50	50.50	47.50	50.50	60,266
2021-04-15	47.50	47.50	47.50	47.50	13,273
2021-04-14	45.50	47.00	44.00	47.00	163,821
2021-04-13	43.50	45.50	43.50	45.50	49,616
2021-04-12	43.50	43.50	43.50	43.50	10,190
2021-04-09	43.50	43.50	43.50	43.50	50,506
2021-04-08	42.50	43.50	42.50	43.50	100,141
2021-04-07	42.50	42.50	42.50	42.50	99,105
2021-04-06	42.50	43.50	42.50	42.50	107,565
2021-04-01	40.50	41.50	40.60	41.50	112,483
2021-03-31	38.00	39.00	38.00	39.00	52,338
2021-03-30	37.50	38.00	37.50	38.00	54,399
2021-03-29	37.50	36.40	36.40	36.40	61,318
2021-03-26	36.00	37.50	36.00	37.50	60,320
2021-03-25	35.50	36.00	35.50	36.00	66,011
2021-03-24	35.00	35.00	35.00	35.00	208,749
2021-03-23	35.00	35.00	35.00	35.00	23,751
2021-03-22	35.50	35.00	35.00	35.00	46,007
2021-03-19	36.00	36.00	34.00	35.50	173,183
2021-03-18	36.00	36.00	34.00	35.50	13,059
2021-03-17	36.00	36.00	34.00	35.50	21,008
2021-03-16	37.00	37.00	35.00	35.50	40,965
2021-03-15	36.70	36.70	35.00	36.50	79,886
2021-03-12	36.70	36.70	35.00	36.50	15,000
2021-03-11	38.00	38.00	36.50	36.50	54,706
2021-03-10	39.50	39.50	38.00	38.00	79,379
2021-03-09	39.50	39.50	38.00	39.00	3,597
2021-03-08	37.50	39.00	37.00	39.00	141,095
2021-03-05	38.00	38.00	38.00	38.00	28,437
2021-03-04	37.50	38.00	37.00	38.00	8,458
2021-03-03	37.50	38.00	36.00	38.00	105,641
2021-03-02	37.50	37.50	36.00	37.50	131,016
2021-03-01	35.00	37.00	35.60	37.00	169,280
2021-02-26	35.50	35.50	35.00	35.00	121,031
2021-02-25	35.50	36.00	35.00	35.50	90,442
2021-02-24	36.50	36.00	35.00	35.50	128,829
2021-02-23	38.00	38.00	36.50	36.50	413,685
2021-02-22	38.00	38.00	37.00	38.00	73,697
2021-02-19	38.00	38.00	38.00	38.00	28,344
2021-02-18	38.00	38.00	38.00	38.00	33,152
2021-02-17	38.00	38.00	37.00	38.00	16,714
2021-02-16	38.00	38.00	37.00	38.00	31,154
2021-02-15	37.50	38.00	36.00	38.00	153,968
2021-02-12	37.50	37.50	36.00	37.50	20,584
2021-02-11	37.50	37.50	36.00	37.50	11,523
2021-02-10	39.00	39.00	39.00	37.50	17,082
2021-02-09	37.00	37.50	36.00	37.50	21,566
2021-02-08	37.00	37.00	36.00	37.00	9,391
2021-02-05	37.50	37.50	36.00	37.00	17,533
2021-02-04	37.70	38.00	36.40	37.00	546,479
2021-02-03	38.80	38.80	37.00	37.70	206,534
2021-02-02	40.00	40.20	38.80	38.80	83,312
2021-02-01	40.20	40.20	38.40	40.20	309,990
2021-01-29	40.20	40.20	38.40	40.20	60,153
2021-01-28	40.20	40.20	38.40	40.20	96,208
2021-01-27	40.00	40.30	38.00	40.20	83,856
2021-01-26	40.00	40.00	38.00	40.00	72,405
2021-01-25	38.50	39.50	37.00	39.50	126,415
2021-01-22	39.00	39.50	38.00	38.50	156,834
2021-01-21	42.50	42.50	39.50	39.50	111,342
2021-01-20	43.00	43.00	41.00	42.50	101,682
2021-01-19	43.00	44.00	41.00	44.00	49,243
2021-01-18	43.50	42.00	42.00	42.00	45,748
2021-01-15	42.50	43.00	41.00	43.00	53,444
2021-01-14	41.00	42.50	40.00	42.50	370,372
2021-01-13	42.00	42.00	41.00	41.00	13,955
2021-01-12	42.00	42.00	40.00	42.00	6,851
2021-01-11	42.00	42.00	40.00	42.00	5,655
2021-01-08	42.00	42.00	40.00	42.00	19,560
2021-01-07	42.50	42.50	41.00	42.00	149,758
2021-01-06	41.50	42.50	40.00	42.50	29,197
2021-01-05	41.50	41.50	40.00	41.50	13,992
2021-01-04	41.50	41.50	40.00	41.50	46,578
2020-12-31	42.00	42.00	40.00	41.50	43,638
2020-12-30	42.00	42.00	40.00	42.00	32,728
2020-12-29	42.00	42.00	40.00	42.00	11,154
2020-12-24	42.00	42.00	40.00	42.00	17,991
2020-12-23	42.00	42.00	40.00	42.00	13,859
2020-12-22	42.00	42.00	40.00	42.00	40,161
2020-12-21	42.00	42.00	40.00	42.00	40,306
2020-12-18	42.00	42.00	40.00	42.00	108,516
2020-12-17	42.00	42.00	40.00	42.00	36,961
2020-12-16	42.00	42.00	40.00	42.00	54,440
2020-12-15	42.00	42.00	40.00	42.00	17,822
2020-12-14	40.50	42.00	42.00	42.00	13,054
2020-12-11	42.50	42.50	40.50	40.50	15,912
2020-12-10	43.50	43.50	42.00	42.50	42,584
2020-12-09	44.00	44.00	42.00	43.50	111,087
2020-12-08	45.00	45.00	43.00	44.00	46,951
2020-12-07	45.00	45.00	43.00	45.00	51,628
2020-12-04	45.00	45.00	43.00	45.00	22,570
2020-12-03	44.00	45.00	42.00	45.00	57,363
2020-12-02	43.50	44.00	42.00	44.00	83,435
2020-12-01	45.50	45.50	43.50	43.50	38,860
2020-11-30	46.50	46.50	44.00	46.50	10,028
2020-11-27	46.00	46.50	44.00	46.50	9,823
2020-11-26	46.00	46.00	44.00	46.00	3,024
2020-11-25	46.00	46.00	44.00	46.00	36,155
2020-11-24	46.00	46.00	44.00	46.00	3,187
2020-11-23	46.00	46.00	44.00	46.00	12,563
2020-11-20	46.00	46.00	44.00	46.00	19,105
2020-11-19	45.50	46.00	45.50	46.00	83,405
2020-11-18	45.50	45.50	44.00	45.50	404,384
2020-11-17	45.00	45.00	45.00	45.00	52,820
2020-11-16	45.00	45.00	45.00	45.00	5,048
2020-11-13	43.50	45.00	43.00	45.00	109,993
2020-11-12	40.00	43.50	40.00	43.50	91,782
2020-11-11	40.00	40.00	40.00	40.00	48,657
2020-11-10	40.50	40.50	39.00	40.00	32,966
2020-11-09	39.00	40.50	38.00	40.50	65,058
2020-11-06	39.00	39.50	38.00	39.50	13,930
2020-11-05	38.50	39.50	38.00	39.50	56,368
2020-11-04	40.00	40.00	38.00	39.00	86,654
2020-11-03	40.00	40.00	38.00	39.00	160
2020-11-02	39.00	40.00	39.00	40.00	50,162
2020-10-30	39.00	39.00	38.00	39.00	0
2020-10-29	40.00	40.50	39.00	39.00	71,980
2020-10-28	41.00	42.00	40.00	40.00	1,032,975
2020-10-27	42.50	42.50	42.50	42.50	9,092
2020-10-26	43.50	43.50	41.00	42.50	46,709
2020-10-23	42.50	44.00	42.50	43.50	56,008
2020-10-22	42.00	43.50	40.00	42.50	104,890
2020-10-21	41.00	42.00	39.00	42.00	14,439
2020-10-20	40.50	41.50	39.00	41.00	71,251
2020-10-16	35.00	37.00	34.00	37.00	60,302
2020-10-15	35.00	35.00	35.00	35.00	72,812
2020-10-14	35.00	35.00	35.00	35.00	21,051
2020-10-13	35.00	35.00	34.00	35.00	35,500
2020-10-12	35.00	35.00	34.00	35.00	27,067
2020-10-09	35.00	35.00	34.00	35.00	3,569
2020-10-08	35.00	35.00	35.00	35.00	20,848
2020-10-07	35.00	35.00	35.00	35.00	10,668
2020-10-06	35.00	35.00	35.00	35.00	4,422
2020-10-05	35.00	35.00	35.00	35.00	19,649
2020-10-02	35.50	35.50	35.00	35.00	20,911
2020-10-01	35.50	35.50	35.00	35.50	15,522
2020-09-30	35.50	35.50	35.50	35.50	32,832
2020-09-29	36.50	36.50	35.00	35.50	50,347
2020-09-28	36.00	36.50	34.00	36.50	51,406
2020-09-25	35.50	35.50	34.00	35.50	48,367
2020-09-24	35.50	35.50	34.00	35.50	2,305
2020-09-23	35.50	36.00	35.00	35.50	25,070
2020-09-22	35.50	36.00	35.00	36.00	0
2020-09-21	36.50	36.50	36.00	36.00	76,194
2020-09-18	37.50	37.50	35.00	36.50	93,269
2020-09-17	37.50	37.50	35.00	37.50	50,882
2020-09-16	37.50	37.50	35.00	37.50	1,200
2020-09-15	37.50	37.50	35.00	37.50	7,083
2020-09-14	38.00	38.00	36.00	37.50	75,004
2020-09-11	38.00	38.00	36.00	38.00	66,243
2020-09-10	38.00	38.00	36.00	38.00	4,526
2020-09-09	39.00	39.00	38.00	38.00	8,810
2020-09-08	40.00	40.00	39.00	39.00	21,605
2020-09-07	39.00	40.50	37.00	40.00	39,811
2020-09-04	37.50	39.00	35.00	39.00	77,938
2020-09-03	37.50	37.50	35.00	37.50	54,166
2020-09-02	37.50	37.50	37.50	37.50	15,958
2020-09-01	38.50	38.50	37.00	37.50	30,855
2020-08-28	37.50	38.50	35.00	38.50	35,827
2020-08-27	37.50	37.50	35.00	37.50	12,852
2020-08-26	38.00	38.00	36.00	37.50	117,104
2020-08-25	38.00	38.00	36.00	38.00	13,523
2020-08-24	39.00	38.00	35.00	38.00	126,514
2020-08-21	35.50	39.00	35.50	39.00	102,462
2020-08-20	34.50	36.50	31.00	35.50	381,391
2020-08-19	30.50	37.00	37.00	37.50	247,864
2020-08-18	30.50	30.50	29.00	30.50	0
2020-08-17	30.50	30.50	29.00	30.50	25,128
2020-08-14	30.50	30.50	29.00	30.50	41,179
2020-08-13	30.50	30.50	30.50	30.50	14,923
2020-08-12	30.50	30.50	29.00	30.50	25,772
2020-08-11	31.00	31.00	29.00	30.50	12,890
2020-08-10	31.50	31.50	30.00	31.00	50,111
2020-08-07	31.50	31.50	30.00	31.50	10,024
2020-08-06	31.50	31.50	30.00	31.50	2,219
2020-08-05	30.50	31.50	30.50	31.50	30,366
2020-08-04	31.50	31.50	30.00	30.50	67,167
2020-08-03	33.00	33.00	31.00	31.50	31,881
2020-07-31	33.00	33.00	31.00	32.50	12,200
2020-07-30	32.50	32.50	30.00	32.50	3,036
2020-07-29	33.00	33.00	31.00	32.50	0
2020-07-28	31.50	32.50	30.00	32.50	61,780
2020-07-27	31.50	32.00	30.00	31.50	107,909
2020-07-24	31.00	31.50	30.00	31.50	405,015
2020-07-23	31.00	31.00	30.00	31.00	5,979
2020-07-22	31.00	31.00	30.00	31.00	97,176
2020-07-21	31.00	31.00	30.00	31.00	27,653
2020-07-20	31.00	31.50	31.00	31.50	5,534
2020-07-17	31.00	31.50	31.00	31.50	595
2020-07-16	31.00	31.50	31.00	31.50	82
2020-07-15	31.00	31.50	31.00	31.50	7,268
2020-07-14	31.50	32.00	31.00	31.50	4,209
2020-07-13	31.50	32.00	31.00	32.00	50,545
2020-07-10	31.50	32.00	31.00	32.00	5,749
2020-07-09	33.00	33.00	31.00	32.00	123,000
2020-07-08	34.00	34.00	32.00	33.00	15,194
2020-07-07	34.00	34.00	32.00	34.00	12,821
2020-07-06	33.00	34.00	31.00	34.00	12,412
2020-07-03	33.00	33.00	31.00	33.00	1,486
2020-07-02	32.50	33.00	31.00	33.00	20,824
2020-07-01	32.50	33.00	31.00	33.00	2,029
2020-06-30	32.50	33.00	31.00	33.00	25,106
2020-06-29	32.50	33.00	31.00	33.00	88
2020-06-26	32.50	33.00	31.00	33.00	14,851
2020-06-25	33.00	33.00	31.00	33.00	5,106
2020-06-24	34.00	34.00	33.00	34.00	16,724
2020-06-23	34.00	34.00	33.00	34.00	613
2020-06-22	34.00	34.00	33.00	34.00	13,702
2020-06-19	33.50	34.00	33.00	34.00	9,793
2020-06-18	33.50	34.00	33.00	34.00	2,277
2020-06-17	33.50	34.00	33.00	34.00	23,209
2020-06-16	35.00	35.00	34.00	34.00	49,810
2020-06-15	34.50	35.00	33.00	35.00	20,789
2020-06-12	37.50	37.50	34.50	34.50	68,968
2020-06-11	37.50	37.50	35.00	37.50	3,658
2020-06-10	38.00	38.00	36.00	37.50	23,103
2020-06-09	38.00	36.00	36.00	38.00	15,375
2020-06-08	38.00	39.00	36.00	38.00	63,061
2020-06-05	36.50	38.00	36.50	38.00	23,560
2020-06-04	35.00	37.50	33.00	36.50	90,897
2020-06-03	35.00	36.00	33.00	36.00	94,447
2020-06-02	35.00	35.00	33.00	35.00	80,990
2020-06-01	35.00	35.00	33.00	35.00	51,383
2020-05-29	35.00	35.00	33.00	35.00	22,686
2020-05-28	35.00	35.00	33.00	35.00	15,031
2020-05-27	32.50	35.00	30.00	32.50	69,525
2020-05-26	32.50	32.50	30.00	32.50	60,543
2020-05-22	32.50	32.50	32.50	32.50	50
2020-05-21	32.50	32.50	30.00	32.50	911
2020-05-20	32.50	32.50	30.00	32.50	16,973
2020-05-19	32.50	32.50	30.00	32.50	36,824
2020-05-18	32.50	32.50	30.00	32.50	13,500
2020-05-15	32.00	32.00	30.00	32.00	14,053
2020-05-14	32.50	32.50	31.00	32.00	33,687
2020-05-13	32.50	32.50	31.00	32.50	11,699
2020-05-12	33.00	33.00	31.00	32.50	52,444
2020-05-11	33.00	33.00	31.00	32.50	16,590
2020-05-07	33.50	33.50	32.00	32.50	34,910
2020-05-06	33.50	33.50	32.00	33.00	7,229
2020-05-05	33.50	33.50	32.00	33.00	22,602
2020-05-04	33.50	33.50	32.00	33.00	9,739
2020-04-30	32.50	32.50	31.00	32.50	123,893
2020-04-29	31.50	32.50	30.00	32.50	221,382
2020-04-28	33.50	33.50	31.00	33.50	38,355
2020-04-27	34.00	34.00	32.40	33.50	88,120
2020-04-24	34.00	34.00	34.00	34.00	37,877
2020-04-23	34.00	34.00	33.00	34.00	2,928
2020-04-22	34.00	34.00	33.00	34.00	5,196
2020-04-21	36.00	36.00	34.00	34.00	36,896
2020-04-20	32.00	35.50	30.00	35.50	196,021
2020-04-17	29.50	32.00	28.00	32.00	66,134
2020-04-16	29.50	29.50	28.00	29.50	734,808
2020-04-15	29.50	29.50	28.00	29.50	31,956
2020-04-14	29.50	29.50	28.00	29.50	87,605
2020-04-09	32.50	32.50	28.00	29.50	124,499
2020-04-08	31.50	31.50	30.00	31.50	24,714
2020-04-07	31.00	31.50	30.00	31.00	11,498
2020-04-06	31.00	31.00	30.00	31.00	8,454
2020-04-03	31.00	31.00	30.00	31.00	75,964
2020-04-03	31.00	31.00	30.00	31.00	258,588
2020-04-02	30.50	31.00	31.00	31.00	15,661
2020-04-02	30.50	31.00	30.00	30.50	13,661
2020-04-01	30.50	30.50	30.50	30.50	62,054
2020-04-01	30.50	30.50	30.00	30.50	43,762
2020-03-31	30.50	30.00	30.00	30.50	280,417
2020-03-30	30.50	30.00	30.00	31.00	19,212
2020-03-27	31.00	31.00	31.00	31.00	430
2020-03-26	29.00	31.00	29.00	35.50	72,717
2020-03-25	35.50	35.50	35.50	36.00	13,052
2020-03-24	36.00	36.00	34.00	35.00	2,818
2020-03-23	35.00	35.00	35.00	35.00	2,000
2020-03-20	34.00	34.00	34.00	34.00	63,363
2020-03-19	33.50	34.00	32.00	33.50	24,106
2020-03-18	35.00	35.00	34.00	35.00	5,796
2020-03-17	40.00	40.00	40.00	40.00	10,000
2020-03-16	45.50	45.50	43.00	45.50	15,113
2020-03-13	43.50	45.00	43.50	43.50	70,909
2020-03-12	48.00	48.00	45.00	48.00	19,000
2020-03-11	48.00	48.50	46.00	48.00	19,236
2020-03-10	47.00	48.60	47.00	47.00	20,000
2020-03-09	48.50	48.50	46.00	49.50	9,581
2020-03-06	49.50	49.50	49.50	49.50	11,027
2020-03-05	49.75	49.75	49.75	49.75	504,025
2020-03-04	50.25	50.25	48.00	50.25	36,786
2020-03-03	49.00	50.25	49.00	49.00	85,972
2020-02-28	50.50	51.50	50.50	51.00	97,493
2020-02-27	51.50	51.50	51.00	51.50	13,383
2020-02-26	54.50	54.50	51.50	54.50	9,500
2020-02-25	55.00	55.00	53.50	55.00	58,860
2020-02-24	57.50	57.50	55.50	57.50	43,522
2020-02-21	58.50	58.50	57.50	57.50	65,266
2020-02-20	58.50	58.50	58.50	58.50	56,373
2020-02-19	58.50	58.50	58.50	58.50	24,968
2020-02-18	58.50	58.50	58.50	58.50	7,000
2020-02-17	57.50	58.50	57.50	58.50	80,028
2020-02-14	57.50	57.50	57.50	57.50	70,989
2020-02-13	56.50	57.50	56.50	57.50	150,716
2020-02-12	53.00	56.50	53.00	56.50	72,317
2020-02-11	52.50	53.50	52.50	53.00	25,902
2020-02-10	52.50	52.50	52.50	52.50	125,155
2020-02-07	52.50	52.50	52.50	52.50	67,421
2020-02-06	56.75	53.50	50.00	52.50	4,321,390
2020-02-05	56.75	56.75	56.75	56.75	25,791
2020-02-04	56.75	56.75	56.00	56.75	104
2020-02-03	56.75	56.75	56.00	56.75	16,729
2020-01-31	56.00	56.25	56.00	56.00	147,364
2020-01-30	58.00	60.50	56.00	56.00	106,841
2020-01-29	53.50	58.00	53.50	58.00	82,533
2020-01-28	52.00	53.50	52.00	53.50	41,837
2020-01-27	51.50	52.00	51.50	52.00	50,911
2020-01-24	50.50	51.50	50.50	51.50	89,586
2020-01-23	50.50	50.50	50.50	50.50	1,200
2020-01-22	49.00	51.00	48.50	50.50	164,719
2020-01-21	54.50	54.50	54.50	54.50	15,626
2020-01-20	54.50	54.50	54.50	54.50	23,700
2020-01-17	55.00	55.00	53.00	54.50	13,423
2020-01-16	54.50	55.00	54.50	55.00	5,167
2020-01-15	54.50	56.00	56.00	54.50	285,151
2020-01-14	54.50	54.50	54.50	54.50	4,379
2020-01-13	53.50	54.50	53.50	54.50	1,957
2020-01-10	52.25	53.50	50.50	53.50	783,047
2020-01-09	52.75	52.75	52.25	52.25	16,970,286
2020-01-08	52.75	52.75	52.75	52.75	97,983
2020-01-07	55.25	55.25	52.75	52.75	77,977
2020-01-06	52.25	55.00	52.25	55.00	68,825
2020-01-03	51.50	52.25	50.00	52.25	8,162
2020-01-02	51.50	51.50	51.50	51.50	41,357
2019-12-31	51.10	51.50	51.10	51.50	10,000
2019-12-30	49.50	51.10	49.50	51.10	46,626
2019-12-27	49.50	49.50	48.00	49.50	8,872
2019-12-24	50.25	50.25	49.50	49.50	21,453
2019-12-23	47.00	51.25	47.00	50.25	57,816
2019-12-20	47.00	47.00	45.00	47.00	37,058
2019-12-19	47.00	47.00	47.00	47.00	133,788
2019-12-18	47.00	47.00	45.00	47.00	121,604
2019-12-17	43.50	47.00	43.50	47.00	179,194
2019-12-16	37.00	43.50	37.00	43.50	390,987
2019-12-13	37.00	39.50	37.00	39.50	124,681
2019-12-12	37.00	37.00	37.00	37.00	5,000
2019-12-11	37.50	37.50	37.00	37.00	65,001
2019-12-10	37.50	37.50	37.50	37.50	7,487
2019-12-09	38.00	38.00	37.50	37.50	16,935
2019-12-06	38.00	38.00	38.00	38.00	1,781
2019-12-05	38.00	38.00	38.00	38.00	36,134
2019-12-04	38.40	39.00	38.40	38.00	23,957
2019-12-03	38.00	38.00	38.00	38.00	24,606
2019-12-02	38.00	38.00	38.00	38.00	30,410
2019-11-29	38.00	38.00	38.00	38.00	38,479
2019-11-28	38.00	38.00	37.00	38.00	83,710
2019-11-27	38.00	38.00	38.00	38.00	8,868
2019-11-26	38.00	38.00	38.00	38.00	2,043
2019-11-25	38.00	38.00	38.00	38.00	35,230
2019-11-22	38.00	37.00	37.00	38.00	85,778
2019-11-21	38.00	38.00	38.00	38.00	15,643
2019-11-20	38.00	39.00	38.00	38.00	5,111
2019-11-19	38.00	38.00	38.00	38.00	2,509
2019-11-18	38.50	38.50	38.00	38.00	45,406
2019-11-15	38.50	38.50	38.50	38.50	55,136
2019-11-14	38.50	38.50	38.50	38.50	393,152
2019-11-13	38.50	38.50	38.50	38.50	3,218
2019-11-12	38.50	38.50	38.50	38.50	2,074
2019-11-11	38.50	38.00	38.00	38.50	374,000
2019-11-08	38.00	38.50	38.00	38.50	35,914
2019-11-07	38.50	38.50	38.50	38.50	203,621
2019-11-06	39.50	38.00	38.00	38.50	346,546
2019-11-05	39.50	39.50	39.50	39.50	11,700
2019-11-04	39.50	39.50	38.00	39.50	17,069
2019-11-01	39.50	39.50	39.50	39.50	0
2019-10-31	39.50	39.50	39.50	39.50	202,500
2019-10-30	39.50	39.50	39.50	39.50	54,252
2019-10-29	39.50	39.50	39.50	39.50	12,364
2019-10-28	39.50	39.50	39.50	39.50	2,650
2019-10-25	39.50	39.50	38.00	39.50	0
2019-10-24	38.50	39.50	38.50	39.50	17,941
2019-10-23	38.50	38.00	38.00	38.50	112,166
2019-10-22	38.50	38.50	38.50	38.50	8,772
2019-10-21	38.50	38.50	38.50	38.50	25,840
2019-10-18	38.50	38.50	38.50	38.50	5,510
2019-10-17	38.50	38.50	38.50	38.50	97,819
2019-10-16	38.50	38.50	38.50	38.50	33,996
2019-10-15	38.50	38.50	38.50	38.50	43,227
2019-10-14	38.50	38.50	38.50	38.50	15,329
2019-10-11	38.50	38.50	38.50	38.50	22,943
2019-10-10	38.50	38.50	38.50	38.50	13,246
2019-10-09	38.50	38.50	38.50	38.50	2,069
2019-10-08	38.50	38.50	38.50	38.50	12,401
2019-10-07	38.50	38.50	38.50	38.50	5,568
2019-10-04	39.50	39.50	38.00	38.50	43,931
2019-10-03	39.50	39.50	39.50	39.50	8,009
2019-10-02	39.50	39.50	39.00	39.50	25,266
2019-10-01	39.50	39.50	39.50	39.50	2,879
2019-09-30	40.00	40.00	40.00	40.00	2,592
2019-09-27	40.00	40.00	40.00	40.00	11,108
2019-09-26	40.00	40.00	40.00	40.00	19,951
2019-09-25	40.00	40.00	40.00	40.00	2,981
2019-09-24	38.50	40.00	38.50	40.00	125,973
2019-09-23	37.00	38.50	36.00	38.50	373,043
2019-09-20	38.00	38.00	37.00	37.00	13,927
2019-09-19	38.00	38.00	38.00	38.00	238
2019-09-18	38.00	38.00	38.00	38.00	387
2019-09-17	38.50	38.50	38.00	38.00	6,875
2019-09-16	38.50	38.50	38.50	38.50	28,728
2019-09-13	38.50	38.50	38.50	38.50	7,395
2019-09-12	39.00	39.00	38.50	38.50	29,216
2019-09-11	40.00	40.00	39.00	39.00	74,429
2019-09-10	40.00	40.00	40.00	40.00	3,000
2019-09-09	40.00	40.00	40.00	40.00	19,237
2019-09-06	40.00	40.00	40.00	40.00	29,150
2019-09-05	40.00	40.50	39.00	40.00	4,126
2019-09-04	42.00	42.00	41.00	41.00	18,572
2019-09-03	42.00	42.00	42.00	42.00	2,683
2019-08-30	42.00	42.00	42.00	42.00	0
2019-08-29	42.00	42.00	42.00	42.00	75
2019-08-28	42.00	42.00	42.00	42.00	132,500
2019-08-27	42.00	42.00	42.00	42.00	8,394
2019-08-23	40.50	42.50	40.50	40.50	95,000
2019-08-22	40.50	40.50	40.50	40.50	8,408
2019-08-21	40.50	40.50	40.50	40.50	14,170
2019-08-20	40.50	40.50	40.50	40.50	23,500
2019-08-19	40.50	40.50	40.50	40.50	7,615
2019-08-16	40.50	40.50	40.50	40.50	36,852
2019-08-15	40.00	41.50	39.50	40.50	25,122
2019-08-14	40.50	40.50	40.00	40.00	4,246
2019-08-13	40.50	40.50	40.50	40.50	39,313
2019-08-12	41.50	41.50	40.50	40.50	9,142
2019-08-09	41.50	41.50	41.50	41.50	36,913
2019-08-08	41.50	41.50	41.50	41.50	9,044
2019-08-07	41.50	41.50	41.50	41.50	29,277
2019-08-06	41.50	42.60	42.60	41.50	7,926
2019-08-05	42.60	42.60	42.60	41.50	40,776
2019-08-02	42.00	42.00	41.00	41.50	69,071
2019-08-01	42.00	42.00	41.00	42.00	10,920
2019-07-31	43.50	43.50	42.00	42.00	47,947
2019-07-30	43.00	43.50	43.00	43.50	49,100
2019-07-29	43.00	43.50	43.00	43.00	48,653
2019-07-26	41.00	43.00	41.80	43.00	142,202
2019-07-25	40.50	40.50	40.50	40.50	92,575
2019-07-24	34.50	41.00	34.50	40.00	198,266
2019-07-23	35.00	35.00	35.00	35.00	41,763
2019-07-22	35.00	35.00	35.00	35.00	37,968
2019-07-19	26.00	35.50	33.00	35.00	1,399,757
2019-07-18	41.00	41.00	36.50	36.50	234,819
2019-07-17	41.00	41.00	41.00	41.00	48,675
2019-07-16	45.00	45.00	41.00	41.00	132,964
2019-07-15	44.00	45.00	44.00	45.00	15,637
2019-07-12	46.50	46.50	44.00	44.00	30,360
2019-07-11	46.50	46.50	46.50	46.50	5,528
2019-07-10	46.50	46.50	46.50	46.50	84,193
2019-07-09	47.00	47.00	46.50	46.50	14,402
2019-07-08	47.00	47.00	47.00	47.00	29,150
2019-07-05	47.00	47.00	47.00	47.00	8,361
2019-07-04	47.50	47.50	47.00	47.00	15,225
2019-07-03	49.00	49.20	44.00	47.50	82,735
2019-07-02	53.00	53.00	49.20	49.20	89,610
2019-07-01	55.00	55.00	54.00	54.00	35,955
2019-06-28	55.00	55.00	55.00	55.00	13,492
2019-06-27	55.00	55.00	55.00	55.00	1,274
2019-06-26	55.00	54.00	54.00	55.00	8,672
2019-06-25	55.00	55.00	55.00	55.00	7,033
2019-06-24	55.00	55.00	55.00	55.00	24,548
2019-06-21	54.50	55.00	54.00	55.00	26
2019-06-20	55.00	55.00	55.00	55.00	765
2019-06-19	53.50	55.00	53.50	55.00	42,840
2019-06-18	53.50	53.50	53.50	53.50	10,020
2019-06-17	52.50	53.50	52.50	53.50	16,196
2019-06-14	53.50	53.50	53.50	53.50	20,469
2019-06-13	53.50	53.50	53.50	53.50	19,720
2019-06-12	55.50	55.50	53.50	53.50	79,993
2019-06-11	55.50	55.50	55.50	55.50	2,641
2019-06-10	55.50	55.50	55.50	55.50	23,272
2019-06-07	55.50	55.50	55.50	55.50	250
2019-06-06	55.50	55.50	55.50	55.50	20
2019-06-05	56.00	56.00	55.50	55.50	56,436
2019-06-04	56.00	56.00	54.00	56.00	1,657
2019-06-03	56.00	56.00	56.00	56.00	9,739
2019-05-31	56.00	56.00	56.00	56.00	2,814
2019-05-30	56.00	56.00	56.00	56.00	10,299
2019-05-29	56.00	56.00	56.00	56.00	52,354
2019-05-28	56.00	56.00	56.00	56.00	68,294
2019-05-24	56.00	56.00	56.00	56.00	14,357
2019-05-23	56.00	56.00	54.00	56.00	13,648
2019-05-22	55.50	56.00	55.50	56.00	53,106
2019-05-21	54.00	55.50	53.00	55.50	64,333
2019-05-20	54.00	54.00	53.00	54.00	36,311
2019-05-17	54.00	54.00	53.00	54.00	19,298
2019-05-16	54.00	54.00	53.00	54.00	5,702
2019-05-15	54.00	54.00	53.00	54.00	14,207
2019-05-14	54.00	54.00	53.00	54.00	9,986
2019-05-13	56.50	56.50	54.00	54.00	83,588
2019-05-10	56.50	56.50	55.00	56.00	57,400
2019-05-09	58.50	58.50	56.00	56.00	47,975
2019-05-08	59.00	59.00	58.00	58.00	56,609
2019-05-07	60.00	60.00	60.00	60.00	37,739
2019-05-03	61.00	61.00	60.00	60.00	93,938
2019-05-02	58.50	61.00	58.50	61.00	190,054
2019-05-01	56.50	58.50	56.50	58.50	37,033
2019-04-30	54.50	56.50	54.50	56.50	69,962
2019-04-29	52.50	55.50	52.50	54.50	285,831

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

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

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