TRADIN CLOSEP

# DATE G CODE LTP* HIGH LOW OPENP* * YCP

1 8/19/2020 ACMELAB 80.2 80.4 73.7 73.8 80.1 73.1

2 8/18/2020 ACMELAB 73.4 74.5 70.9 71.5 73.1 71.3

3 8/17/2020 ACMELAB 71.6 71.6 69.5 69.6 71.3 69

4 8/16/2020 ACMELAB 70 70 68.2 68.5 69 68.9

5 8/13/2020 ACMELAB 69.2 70.3 68.5 69.9 68.9 69.7

6 8/12/2020 ACMELAB 69.7 70.5 69.5 69.7 69.7 69.7

7 8/10/2020 ACMELAB 69.5 71.4 68.4 70 69.7 69.5

8 8/9/2020 ACMELAB 69.5 70.5 67.5 67.5 69.5 67.1

9 8/6/2020 ACMELAB 67.5 67.5 65.8 66.9 67.1 66.8

10 8/5/2020 ACMELAB 66.9 68.3 66.1 68.3 66.8 68.2

11 8/4/2020 ACMELAB 68.2 68.4 65.3 65.8 68.2 65.8

12 8/3/2020 ACMELAB 65.7 66.3 64.6 64.8 65.8 64.4

13 7/30/2020 ACMELAB 64.5 64.5 62.8 63.6 64.4 63.6

14 7/29/2020 ACMELAB 63.9 63.9 63.2 63.5 63.6 63.6

15 7/28/2020 ACMELAB 63.8 64 63.6 63.9 63.6 63.8

16 7/27/2020 ACMELAB 63.9 64 63.1 63.3 63.8 63.3

17 7/26/2020 ACMELAB 63.4 63.5 62.3 62.4 63.3 62.6

18 7/23/2020 ACMELAB 62.5 62.7 62.2 62.7 62.6 62.7

19 7/22/2020 ACMELAB 62.8 63 62.4 62.8 62.7 62.8

20 7/21/2020 ACMELAB 62.7 63.2 62.7 62.9 62.8 63

21 7/20/2020 ACMELAB 63 63.3 61.2 62.2 63 62.3

22 7/19/2020 ACMELAB 62.6 63.5 61.7 63.5 62.3 63.5

23 7/16/2020 ACMELAB 63.5 64 63.3 64 63.5 64

24 7/15/2020 ACMELAB 64.3 64.4 63 63.4 64 63.4

25 7/14/2020 ACMELAB 63.5 64.3 62.9 63 63.4 63.3

26 7/13/2020 ACMELAB 63.7 64.6 63 63.8 63.3 63.8

27 7/12/2020 ACMELAB 64.1 64.1 62.4 63 63.8 62.8

28 7/9/2020 ACMELAB 62.8 63.5 62.1 63.2 62.8 63.2

29 7/8/2020 ACMELAB 63.3 63.3 61.9 62.3 63.2 62.3

30 7/7/2020 ACMELAB 62.1 63 61.7 61.7 62.3 61.6

31 7/6/2020 ACMELAB 62.2 62.2 61 61.8 61.6 61.8

32 7/5/2020 ACMELAB 61.7 62.1 61.6 62.1 61.8 62.3

33 7/2/2020 ACMELAB 62.4 63.4 62 63.4 62.3 63.4

34 6/30/2020 ACMELAB 63.7 63.9 61.9 62 63.4 61.9

35 6/29/2020 ACMELAB 62 62 61.6 62 61.9 62

36 6/28/2020 ACMELAB 61.9 62.2 61.1 61.7 62 62

37 6/25/2020 ACMELAB 62.3 62.3 61.2 61.3 62 61.5

38 6/24/2020 ACMELAB 61.4 61.6 60.5 61 61.5 61.2

39 6/23/2020 ACMELAB 61.2 61.9 60.5 61.7 61.2 61.8

40 6/22/2020 ACMELAB 61.8 62 60.8 60.8 61.8 61.1

41 6/21/2020 ACMELAB 61 61.6 60.5 61.1 61.1 61.1

42 6/18/2020 ACMELAB 61.1 61.2 60.2 60.7 61.1 60.7

43 6/17/2020 ACMELAB 60.4 60.9 60.1 60.2 60.7 60.2

44 6/16/2020 ACMELAB 60.4 60.9 59.7 60.9 60.2 60.3

45 6/15/2020 ACMELAB 60.4 60.7 59.7 60.7 60.3 60.7

46 6/14/2020 ACMELAB 60.9 62.3 60.4 62.3 60.7 62.3

47 6/11/2020 ACMELAB 62.7 62.8 60.7 61 62.3 61.5

48 6/10/2020 ACMELAB 61.9 61.9 59.7 60.3 61.5 60.3

49 6/9/2020 ACMELAB 60.7 60.8 58.8 58.8 60.3 58.8

50 6/8/2020 ACMELAB 59.5 60 58.4 60 58.8 60.2

51 6/7/2020 ACMELAB 60.8 60.8 57.8 58 60.2 58

52 6/4/2020 ACMELAB 57.9 58.8 57.8 58.7 58 58.7

53 6/3/2020 ACMELAB 58.8 60 58.5 60 58.7 59.4

54 6/2/2020 ACMELAB 60.9 63.8 59 63.6 59.4 63.5

55 6/1/2020 ACMELAB 63.6 68 63 65.7 63.5 65.3

56 5/31/2020 ACMELAB 65.6 65.6 59.7 59.7 65.3 59.7

57 3/25/2020 ACMELAB 59.8 59.8 58.8 58.8 59.7 59

58 3/24/2020 ACMELAB 59.1 59.2 57.8 58.5 59 58.5

59 3/23/2020 ACMELAB 58.3 58.9 58 58.3 58.5 58.1

60 3/22/2020 ACMELAB 58.3 59.4 57.8 58 58.1 58

 VALUE
TRADE (mn) VOLUME

2,022 132.917 1,723,900

1,622 86.645 1,185,718

1,145 84.493 1,200,409

676 33.066 479,786

647 34.336 496,367

683 31.687 453,393

1,180 52.018 738,872

932 40.684 586,307

455 16.944 253,378

487 18.273 272,674

934 31.074 464,061

579 29.206 446,921

610 46.17 725,734

154 4.733 74,496

191 7.425 116,414

318 13.35 209,900

211 7.603 120,544

132 4.67 74,833

169 5.12 81,731

162 3.899 62,047

238 7.269 116,165

280 7.133 114,407

214 7.699 121,263

392 15.594 244,354

286 11.726 184,657

309 12.369 194,421

482 23.248 365,920

515 22.124 352,739

521 22.252 354,604

281 11.868 190,175

317 12.82 208,580

260 7.725 124,940

410 14.089 225,686

688 38.822 617,742

446 18.305 295,777

423 16.536 267,260

217 6.148 99,569

138 3.372 55,129

185 4.819 78,656

124 3.08 49,979

108 3.212 52,560

157 3.82 62,860

101 1.262 20,840

100 2.485 41,369

141 3.031 50,456

192 3.047 49,983

218 4.39 70,961

319 6.1 100,080

162 2.72 45,411

120 2.643 44,870

204 4.183 70,844

181 8.365 144,432

157 3.97 67,495

291 6.464 107,196

296 7.327 113,465

603 20.637 319,018

212 5.244 88,130

187 5.052 85,926

265 5.522 94,279

189 7.148 123,341

15,783,024

7%
211,601,700
 TRADIN CLOSEP
# DATE G CODE LTP* HIGH LOW OPENP* * YCP

1 1/14/2021 ACMELAB 76.7 78.3 76 76 76.8 75.9

2 1/13/2021 ACMELAB 75.6 76.2 75.2 76.1 75.9 76.8

3 1/12/2021 ACMELAB 77 77.2 75.2 76 76.8 76.2

4 1/11/2021 ACMELAB 76 76.8 75.8 76.5 76.2 76.2

5 1/10/2021 ACMELAB 76.2 76.9 75 75.5 76.2 76

6 1/7/2021 ACMELAB 76 77.2 74.6 76.7 76 75.9

7 1/6/2021 ACMELAB 76.1 76.9 72.3 76.9 75.9 75.9

8 1/5/2021 ACMELAB 75.9 78.6 75.8 78.4 75.9 78.4

9 1/4/2021 ACMELAB 78.1 79.8 75 79.1 78.4 79.1

10 1/3/2021 ACMELAB 79.1 79.6 74.8 75 79.1 74.7

11 12/30/2020 ACMELAB 76 76.1 74.1 76 74.7 76.1

12 12/29/2020 ACMELAB 76.1 76.8 75.7 76.8 76.1 76.1

13 12/28/2020 ACMELAB 76.1 76.5 74.6 76 76.1 75

14 12/27/2020 ACMELAB 74.6 75.5 74 74 75 74

15 12/24/2020 ACMELAB 73.9 74.9 73.1 73.1 74 73.4

16 12/23/2020 ACMELAB 73 73.7 70.7 71.5 73.4 71.5

17 12/22/2020 ACMELAB 71.5 71.7 70 70.8 71.5 70.5

18 12/21/2020 ACMELAB 70.5 71 68.6 69.5 70.5 69

19 12/20/2020 ACMELAB 69 70 68.8 69.5 69 69.5

20 12/17/2020 ACMELAB 69.2 70.3 69.2 70 69.5 70

21 12/15/2020 ACMELAB 70.2 70.8 69.8 70.2 70 70.2

22 12/14/2020 ACMELAB 70.2 70.8 68.5 69.5 70.2 68.5

23 12/13/2020 ACMELAB 69 71.6 68 71.6 68.5 71.5

24 12/10/2020 ACMELAB 71.3 71.8 70.7 71.1 71.5 71

25 12/9/2020 ACMELAB 71.1 71.3 70.3 71 71 70.9

26 12/8/2020 ACMELAB 70.9 72.4 70.7 72 70.9 71.6

27 12/7/2020 ACMELAB 71.6 72 70.8 70.9 71.6 70.8

28 12/6/2020 ACMELAB 70.9 71.2 69.4 69.4 70.8 69.4

29 12/3/2020 ACMELAB 69.4 69.5 68 68 69.4 68.3

30 12/2/2020 ACMELAB 68.2 68.6 67.5 67.8 68.3 67.7

31 12/1/2020 ACMELAB 67.7 68.9 67.5 68.3 67.7 68.6

32 11/30/2020 ACMELAB 68.4 69.5 68 68.2 68.6 68.3

33 11/29/2020 ACMELAB 68.4 69.5 68 69.2 68.3 68.8

34 11/26/2020 ACMELAB 68.8 69.5 68.2 69.5 68.8 68.9

35 11/25/2020 ACMELAB 68.9 69 67.7 67.7 68.9 68

36 11/24/2020 ACMELAB 68 68.7 67.5 67.9 68 67.6

37 11/23/2020 ACMELAB 67.3 68 66.6 67.7 67.6 68.1

38 11/22/2020 ACMELAB 68.1 68.9 67.6 68.9 68.1 68

39 11/19/2020 ACMELAB 68 70 67 67.2 68 67.9

40 11/18/2020 ACMELAB 67.5 69.4 66.8 69 67.9 69

41 11/17/2020 ACMELAB 68.6 69.1 67.9 69 69 69.1

42 11/16/2020 ACMELAB 69 70.5 69 69.6 69.1 70.2

43 11/15/2020 ACMELAB 69.7 71.9 68.5 68.5 70.2 68

44 11/12/2020 ACMELAB 68.3 69.8 67 69.6 68 69.8

45 11/11/2020 ACMELAB 70.1 71.6 69 70.1 69.8 74.8

46 11/10/2020 ACMELAB 0 0 0 0 74.8 74.8

47 11/9/2020 ACMELAB 74.8 75.1 74 75 74.8 74.8

48 11/8/2020 ACMELAB 74.9 75.5 74 74.4 74.8 74.4

49 11/5/2020 ACMELAB 74.4 74.9 73.8 74.5 74.4 74.4

50 11/4/2020 ACMELAB 73.7 74.9 73.3 74.3 74.4 74.8

51 11/3/2020 ACMELAB 75 75.9 73.7 75.9 74.8 74.9

52 11/2/2020 ACMELAB 75 75.4 72.7 72.9 74.9 72.2

53 11/1/2020 ACMELAB 72.5 73 70.9 71.6 72.2 71.6

54 10/29/2020 ACMELAB 71.9 72.1 71.1 71.1 71.6 71.7

55 10/28/2020 ACMELAB 71.6 72.1 70.7 71.4 71.7 71.5

56 10/27/2020 ACMELAB 72 72.1 70.7 71.8 71.5 71.8

57 10/25/2020 ACMELAB 71.8 72 70.2 71.7 71.8 71.7

58 10/22/2020 ACMELAB 72 72.2 70 72 71.7 71.4

59 10/21/2020 ACMELAB 71.9 72.2 70 70.2 71.4 70.3

60 10/20/2020 ACMELAB 70.3 70.5 70 70.1 70.3 70.1

61 10/19/2020 ACMELAB 70 71.3 69.9 71.3 70.1 71.3

62 10/18/2020 ACMELAB 71 72.2 69.5 70 71.3 69.4

63 10/15/2020 ACMELAB 69.9 70.8 68.3 70.8 69.4 70.7

64 10/14/2020 ACMELAB 71 71.9 69.9 69.9 70.7 69.8

65 10/13/2020 ACMELAB 70.2 70.2 69 69.2 69.8 68.9

66 10/12/2020 ACMELAB 68.8 69.8 68.8 69.4 68.9 69.1

67 10/11/2020 ACMELAB 69.3 70.5 69 70.5 69.1 70.5

68 10/8/2020 ACMELAB 70.1 71.6 69.9 71.5 70.5 70.9

69 10/7/2020 ACMELAB 71.1 71.5 70 70 70.9 70

70 10/6/2020 ACMELAB 70.2 71.2 69 71.2 70 71.2

71 10/5/2020 ACMELAB 71 71.9 71 71.7 71.2 71.7

72 10/4/2020 ACMELAB 71.2 72.8 71.2 72.5 71.7 72.4

73 10/1/2020 ACMELAB 72.2 72.5 71.5 71.7 72.4 71.4

74 9/30/2020 ACMELAB 71.9 73.7 71 73.7 71.4 72.7

75 9/29/2020 ACMELAB 72.6 74.2 72.5 74.1 72.7 73.6

76 9/28/2020 ACMELAB 73.5 74.5 73 73.1 73.6 73.1

77 9/27/2020 ACMELAB 73 74.5 73 73.9 73.1 73.9

78 9/24/2020 ACMELAB 73.8 74.8 73.4 74.8 73.9 74.8

79 9/23/2020 ACMELAB 75 76.2 74 75.9 74.8 75.6

80 9/22/2020 ACMELAB 75.4 76.5 75.3 76.5 75.6 76.7

81 9/21/2020 ACMELAB 76.5 77.8 76.1 77.7 76.7 77.3

82 9/20/2020 ACMELAB 77.3 78.2 77.2 77.8 77.3 77.8

83 9/17/2020 ACMELAB 77.6 78.9 77.6 78.6 77.8 78.4

84 9/16/2020 ACMELAB 78.6 78.8 77 78 78.4 77.3

85 9/15/2020 ACMELAB 77.3 78 77 78 77.3 77.3

86 9/14/2020 ACMELAB 77.6 78.7 77 78.7 77.3 77.5

87 9/13/2020 ACMELAB 78 79.1 77.3 78.9 77.5 78.4

88 9/10/2020 ACMELAB 78 80.2 77.9 78.1 78.4 78

89 9/9/2020 ACMELAB 77.8 80 77.7 79.4 78 79.3

90 9/8/2020 ACMELAB 79.2 81.9 78.6 81.4 79.3 81.4

91 9/7/2020 ACMELAB 81 83.9 80.9 83 81.4 82.5

92 9/6/2020 ACMELAB 82.1 84 81 82.6 82.5 81.3

93 9/3/2020 ACMELAB 82.5 82.5 77.7 77.7 81.3 79.9

94 9/2/2020 ACMELAB 79.9 80.4 76.5 79.4 79.9 78.6

95 9/1/2020 ACMELAB 79 80.5 77.7 80.5 78.6 80

96 8/31/2020 ACMELAB 80.3 82 79.6 80.2 80 79.6

97 8/27/2020 ACMELAB 79.6 81.2 78.4 79.5 79.6 78.8

98 8/26/2020 ACMELAB 80.4 80.4 74.6 75.5 78.8 75

99 8/25/2020 ACMELAB 76 76.5 74.1 75.7 75 75.5

100 8/24/2020 ACMELAB 75.2 77.1 74.7 76.7 75.5 77.1

101 8/23/2020 ACMELAB 78 78.4 76.2 78.1 77.1 78.1

102 8/20/2020 ACMELAB 78.1 82 77.6 82 78.1 80.1

 VALUE
TRADE (mn) VOLUME

557 28.083 362,523

286 18.371 242,266

511 23.134 303,292

284 12.557 164,751

570 25.179 331,013

325 11.534 152,527

719 55.682 756,274

951 46.996 610,697

474 19.235 245,440

964 73.302 945,736

716 28.808 385,572

423 19.072 250,932

828 44.628 588,634

519 32.182 429,340

675 34.443 463,251

623 20.951 287,851

675 29.202 409,239

271 10.611 151,858

226 10.506 151,845

221 8.448 121,059

311 12.935 183,790

461 19.083 275,137

935 46.215 669,020

190 5.188 72,936

194 6.44 91,060

195 4.789 67,303

378 16.357 228,813

304 10.884 154,424

254 8.376 121,256

144 6.563 96,271

220 9.573 140,930

170 4.629 67,151

222 6.242 90,774

124 3.875 56,412

208 6.735 98,282

65 2.242 32,981

168 5.917 88,102

154 6.695 98,222

391 15.879 231,436

432 29.421 432,262

283 15.927 232,130

 246 8.685 125,257

394 21.011 298,806

510 23.127 339,415

698 56.295 803,001

0 0 0

442 35.428 474,450

645 44.651 596,527

282 11.475 154,156

260 12.483 168,271

403 17.898 239,618

1,048 51.008 685,623

343 15.984 223,153

164 5.717 79,629

303 17.143 239,280

173 5.695 79,615

356 14.493 203,318

380 15.262 213,822

446 20.476 288,003

282 8.941 127,359

389 10.702 152,194

505 24.953 348,800

530 14.239 206,078

453 18.734 264,811

141 2.451 35,264

156 4.794 69,306

344 10.687 153,541

327 13.117 185,733

379 14.03 197,552

372 12.986 185,582

286 11.988 167,829

496 20.974 292,029

411 11.746 162,910

495 22.871 318,580

479 24.993 340,612

428 19.728 267,202

393 13.823 188,642

457 14.756 200,039

616 30.239 403,875

428 21.312 281,512

362 14.881 193,162

482 20.905 268,494

437 23.3 297,470

598 31.095 399,676

535 31.132 401,602

 583 34.936 450,462

1,062 54.76 701,568

908 60.378 765,712

829 25.215 321,107

1,192 69.74 870,370

1,305 78.893 953,270

1,447 105.158 1,269,170

1,014 93.027 1,154,325

941 55.967 711,164

829 43.25 544,199

2,082 154.896 1,919,839

1,260 82.831 1,034,386

1,548 118.344 1,527,521

747 50.226 662,616

978 39.709 524,678

982 52.914 685,594

1,936 117.333 1,478,468

37,779,039 53,562,063

211,601,700 25%

0.178538447