Ashmore Share History

Ashmore Share Price history. The following table shows end-of-day data ASHM historical share prices for Ashmore, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	182.50	185.40	182.50	182.90	493,549
2024-04-24	186.50	187.20	182.10	183.40	686,514
2024-04-23	185.30	188.10	184.70	186.80	459,174
2024-04-22	185.00	185.90	181.60	183.00	438,734
2024-04-19	182.00	185.00	178.90	184.80	912,652
2024-04-18	178.40	182.30	178.00	180.40	492,370
2024-04-17	169.10	181.50	169.10	178.20	960,912
2024-04-16	178.20	181.70	177.30	179.70	712,123
2024-04-15	184.50	187.30	180.40	181.80	1,444,576
2024-04-12	193.10	193.10	187.90	187.90	1,133,577
2024-04-11	188.10	194.70	188.10	191.50	745,896
2024-04-10	197.10	197.10	190.60	191.50	894,207
2024-04-09	190.00	193.90	188.20	193.00	607,392
2024-04-08	188.80	192.10	188.00	190.60	1,259,904
2024-04-05	198.00	198.80	188.60	189.30	1,366,862
2024-04-04	195.00	200.20	195.00	198.30	633,078
2024-04-03	195.80	198.00	194.90	197.00	619,971
2024-04-02	200.80	200.80	194.00	196.00	707,996
2024-04-01	195.70	195.70	195.70	195.70	0
2024-03-29	195.70	195.70	195.70	195.70	0
2024-03-28	195.20	200.20	193.80	195.70	2,139,906
2024-03-27	199.50	200.00	195.00	195.00	1,760,088
2024-03-26	199.50	205.20	198.60	200.80	624,395
2024-03-25	199.60	201.40	197.00	200.60	948,224
2024-03-22	204.20	204.60	199.90	200.60	464,684
2024-03-21	199.40	203.00	199.40	201.60	746,548
2024-03-20	200.60	201.60	198.50	199.40	479,129
2024-03-19	198.40	202.20	196.90	199.30	705,210
2024-03-18	192.10	198.40	192.10	198.40	855,562
2024-03-15	199.80	199.80	193.70	195.50	3,287,196
2024-03-14	203.40	203.40	194.20	196.30	866,730
2024-03-13	201.40	202.80	197.70	198.60	1,076,209
2024-03-12	204.40	205.20	201.40	201.40	924,190
2024-03-11	206.40	206.40	203.00	203.60	491,414
2024-03-08	205.20	211.40	205.20	206.80	612,932
2024-03-07	210.20	212.40	208.80	210.00	479,737
2024-03-06	209.80	211.00	203.80	210.80	1,014,254
2024-03-05	200.00	206.40	200.00	206.00	404,230
2024-03-04	204.80	206.00	201.80	201.80	638,138
2024-03-01	203.40	208.00	203.40	204.60	1,412,255
2024-02-29	206.20	209.20	205.80	207.20	868,484
2024-02-28	206.60	211.60	206.00	210.00	461,642
2024-02-27	207.00	213.40	207.00	211.60	699,778
2024-02-26	216.00	216.00	209.60	209.60	561,724
2024-02-23	225.00	225.00	214.20	215.40	434,399
2024-02-22	218.40	223.40	218.20	220.40	274,334
2024-02-21	219.00	219.60	214.80	218.60	2,343,346
2024-02-20	218.00	222.00	218.00	218.40	397,663
2024-02-19	225.80	225.80	217.20	222.40	367,268
2024-02-16	220.00	221.80	218.00	221.00	1,027,096
2024-02-15	223.80	223.80	216.00	218.60	397,489
2024-02-14	210.00	221.00	210.00	216.60	469,839
2024-02-13	219.00	220.80	211.80	214.80	548,465
2024-02-12	225.80	230.80	218.60	222.20	946,638
2024-02-09	232.20	233.80	227.80	229.60	621,280
2024-02-08	215.60	232.40	213.60	232.40	1,218,560
2024-02-07	212.00	213.40	202.80	211.40	425,832
2024-02-06	213.00	213.00	206.40	210.60	1,468,825
2024-02-05	209.40	213.60	209.00	209.80	384,011
2024-02-02	213.60	213.60	208.60	209.40	199,700
2024-02-01	215.00	215.00	208.40	209.40	377,195
2024-01-31	217.80	217.80	210.60	212.20	2,092,627
2024-01-30	216.00	216.00	210.40	213.00	323,284
2024-01-29	219.80	219.80	210.20	211.20	485,301
2024-01-26	213.80	216.00	210.60	215.80	505,386
2024-01-25	218.40	218.40	210.20	213.20	474,381
2024-01-24	218.20	218.20	212.20	213.80	296,387
2024-01-23	218.20	218.20	212.60	213.00	991,554
2024-01-22	220.60	220.60	215.80	218.20	217,459
2024-01-19	222.20	223.40	214.20	215.20	486,527
2024-01-18	225.00	225.20	221.60	222.00	834,306
2024-01-17	226.40	226.40	219.00	223.60	670,653
2024-01-16	224.00	225.60	219.80	224.80	415,968
2024-01-15	222.40	225.20	218.00	222.60	772,293
2024-01-12	220.00	224.20	218.20	223.80	475,164
2024-01-11	219.80	219.80	215.00	215.60	720,103
2024-01-10	210.00	216.00	210.00	216.00	810,832
2024-01-09	219.60	219.60	212.80	213.60	2,211,878
2024-01-08	207.60	212.40	207.40	212.40	411,969
2024-01-05	210.00	211.00	205.20	209.20	602,796
2024-01-04	208.00	213.80	205.60	213.00	1,416,218
2024-01-03	220.00	222.20	206.80	208.20	2,924,656
2024-01-02	218.00	227.20	218.00	225.00	898,627
2024-01-01	222.80	222.80	222.80	222.80	0
2023-12-29	223.00	223.60	221.20	222.80	168,561
2023-12-28	222.00	224.40	221.20	223.20	1,579,472
2023-12-27	215.00	223.00	215.00	222.60	1,810,042
2023-12-26	219.20	219.20	219.20	219.20	0
2023-12-25	219.20	219.20	219.20	219.20	0
2023-12-22	216.40	219.20	216.20	219.20	1,516,843
2023-12-21	219.60	220.00	217.40	217.60	417,791
2023-12-20	216.60	220.60	214.00	220.60	2,151,951
2023-12-19	215.00	215.80	211.80	214.40	325,165
2023-12-18	211.80	213.80	209.40	211.80	537,525
2023-12-15	214.80	214.80	210.00	212.80	2,753,437
2023-12-14	201.20	211.00	201.00	211.00	2,186,893
2023-12-13	194.00	197.20	194.00	196.70	902,936
2023-12-12	196.10	197.00	193.70	195.50	694,657
2023-12-11	196.10	198.90	194.90	197.00	1,431,712
2023-12-08	196.00	199.00	195.00	196.60	785,791
2023-12-07	195.00	197.30	194.10	195.90	741,018
2023-12-06	191.80	198.30	188.20	197.10	1,762,896
2023-12-05	179.00	188.20	179.00	188.00	906,786
2023-12-04	175.20	185.30	175.20	183.00	926,360
2023-12-01	178.60	180.20	178.20	178.90	324,548
2023-11-30	178.00	179.20	176.00	177.20	1,412,430
2023-11-29	173.10	179.50	173.10	178.10	746,619
2023-11-28	177.40	177.40	170.00	174.60	629,217
2023-11-27	174.00	175.10	171.90	172.20	440,140
2023-11-24	173.60	175.80	173.10	173.50	391,494
2023-11-23	171.90	174.90	171.90	173.90	327,797
2023-11-22	176.10	177.40	172.60	175.50	580,464
2023-11-21	180.00	180.00	172.90	173.60	404,981
2023-11-20	179.00	179.40	176.10	178.30	463,040
2023-11-17	172.00	178.80	172.00	178.10	434,312
2023-11-16	176.70	178.40	172.90	173.10	396,976
2023-11-15	179.70	186.70	178.50	178.50	1,118,598
2023-11-14	168.30	178.90	168.10	178.90	656,672
2023-11-13	170.90	170.90	166.10	169.10	330,211
2023-11-10	169.50	170.90	167.50	168.40	403,833
2023-11-09	169.60	172.00	168.70	170.70	386,537
2023-11-08	169.80	169.80	166.30	167.70	1,240,682
2023-11-07	167.00	167.80	164.90	166.80	646,702
2023-11-06	178.00	178.30	166.40	166.40	1,152,357
2023-11-03	171.40	177.40	170.30	177.20	1,547,995
2023-11-02	158.00	168.10	157.90	168.10	1,638,940
2023-11-01	174.00	174.00	168.90	169.90	1,092,210
2023-10-31	175.50	175.50	169.50	169.50	563,365
2023-10-30	169.90	173.30	168.50	167.70	575,195
2023-10-27	163.20	168.00	163.20	167.70	838,354
2023-10-26	170.00	170.00	165.00	166.50	1,599,323
2023-10-25	166.00	168.50	162.90	166.30	1,245,837
2023-10-24	170.00	170.00	166.30	166.80	616,432
2023-10-23	166.00	168.20	164.90	167.50	454,157
2023-10-20	169.00	170.00	166.40	167.00	744,147
2023-10-19	168.00	171.60	168.00	168.60	680,744
2023-10-18	170.10	172.40	169.00	169.70	1,202,697
2023-10-17	172.30	174.80	170.50	171.60	757,399
2023-10-16	170.00	174.20	169.30	174.20	589,575
2023-10-13	184.00	184.20	170.00	170.20	1,914,139
2023-10-12	185.40	188.60	184.00	184.60	873,279
2023-10-11	185.40	190.30	185.40	187.20	1,438,345
2023-10-10	180.00	187.50	180.00	187.00	523,646
2023-10-09	186.20	186.30	180.20	182.90	1,198,706
2023-10-06	185.00	188.10	185.00	186.20	2,342,275
2023-10-05	187.80	188.00	186.00	186.40	342,733
2023-10-04	184.20	188.80	184.20	185.60	442,316
2023-10-03	184.00	189.40	184.00	187.90	680,206
2023-10-02	187.60	189.70	186.80	188.40	987,359
2023-09-29	186.00	189.70	186.00	187.80	672,049
2023-09-28	188.00	188.00	184.20	186.90	802,817
2023-09-27	191.20	191.20	185.90	186.00	639,526
2023-09-26	190.00	193.10	190.00	190.60	475,346
2023-09-25	193.00	193.30	191.20	193.30	513,211
2023-09-22	194.00	197.50	194.00	194.60	833,757
2023-09-21	197.00	197.70	191.60	194.50	495,596
2023-09-20	196.00	198.20	193.60	194.00	547,054
2023-09-19	190.70	194.70	189.60	194.20	728,039
2023-09-18	192.50	194.30	192.00	192.00	396,617
2023-09-15	192.40	195.90	191.90	192.50	3,111,893
2023-09-14	186.80	194.60	186.80	194.60	1,050,637
2023-09-13	191.00	192.10	190.10	191.40	816,442
2023-09-12	190.60	191.20	188.90	191.20	861,958
2023-09-11	184.40	192.00	184.40	189.50	382,034
2023-09-08	191.40	193.00	187.50	188.50	745,277
2023-09-07	192.10	194.50	188.20	192.00	1,106,583
2023-09-06	185.60	200.80	184.00	194.70	1,122,379
2023-09-05	189.10	193.00	188.90	192.30	428,524
2023-09-04	194.50	194.50	187.70	190.80	690,911
2023-09-01	194.80	198.20	194.00	194.10	378,134
2023-08-31	197.60	201.60	194.00	194.00	840,419
2023-08-30	192.40	199.00	192.40	197.00	447,898
2023-08-29	192.00	198.00	190.80	196.90	522,822
2023-08-28	190.90	190.90	190.90	190.90	0
2023-08-25	194.30	194.30	190.30	190.90	282,312
2023-08-24	194.60	195.40	191.30	192.00	364,810
2023-08-23	194.00	194.70	192.10	192.60	279,972
2023-08-22	189.00	192.80	189.00	191.70	279,181
2023-08-21	190.80	191.70	189.40	189.50	384,194
2023-08-18	190.20	191.80	188.90	190.50	488,857
2023-08-17	192.00	195.30	190.90	191.00	376,930
2023-08-16	193.90	195.50	193.20	193.90	340,596
2023-08-15	196.70	197.90	193.00	194.20	231,211
2023-08-14	205.40	205.40	197.30	197.50	598,452
2023-08-11	203.80	204.60	199.30	199.30	371,785
2023-08-10	199.50	204.80	199.20	203.60	703,276
2023-08-09	202.60	202.60	196.80	198.10	509,285
2023-08-08	203.20	203.20	197.10	197.10	554,224
2023-08-07	203.60	203.60	198.00	199.00	380,877
2023-08-04	203.40	203.40	198.00	200.20	2,965,458
2023-08-03	196.50	200.40	196.00	199.00	422,617
2023-08-02	203.40	203.40	196.00	196.90	888,625
2023-08-01	206.80	206.80	202.80	203.40	356,645
2023-07-31	210.40	210.80	206.40	206.40	1,001,250
2023-07-28	205.80	207.80	204.60	207.20	643,072
2023-07-27	206.80	208.20	205.00	207.40	638,824
2023-07-26	206.60	206.60	203.40	206.60	568,973
2023-07-25	202.40	204.80	201.00	202.00	868,984
2023-07-24	202.60	206.80	202.60	203.00	437,504
2023-07-21	212.60	212.60	206.20	206.20	559,480
2023-07-20	205.80	213.60	205.80	209.00	536,095
2023-07-19	207.20	219.00	205.80	212.00	2,080,231
2023-07-18	199.00	203.20	198.60	203.20	1,159,206
2023-07-17	200.20	201.20	196.30	200.20	979,018
2023-07-14	207.80	207.80	198.80	198.80	3,637,380
2023-07-13	220.00	220.00	216.40	216.80	408,498
2023-07-12	209.80	220.00	208.60	218.60	743,022
2023-07-11	216.20	216.20	209.80	210.80	591,679
2023-07-10	204.40	212.40	204.40	211.60	950,366
2023-07-07	201.80	209.80	201.80	207.40	538,582
2023-07-06	208.40	209.60	207.80	207.80	2,293,798
2023-07-05	209.60	213.20	208.00	211.00	1,449,905
2023-07-04	209.40	213.60	209.40	211.60	448,975
2023-07-03	208.00	213.00	208.00	212.80	483,483
2023-06-30	203.00	209.00	203.00	208.00	414,026
2023-06-29	206.00	210.60	205.40	205.40	855,782
2023-06-28	195.90	211.60	195.90	209.20	1,343,709
2023-06-27	200.00	201.80	197.30	201.80	953,510
2023-06-26	188.30	199.00	188.30	199.00	1,429,483
2023-06-23	194.70	196.80	192.60	194.40	1,216,629
2023-06-22	198.80	201.60	193.60	194.80	1,096,793
2023-06-21	209.00	209.00	198.80	199.70	1,440,695
2023-06-20	207.60	209.00	199.80	204.00	1,800,587
2023-06-19	221.80	221.80	209.20	209.20	1,637,942
2023-06-16	225.60	226.60	216.00	216.00	1,861,312
2023-06-15	229.40	230.60	224.40	224.40	570,854
2023-06-14	225.00	229.20	225.00	227.80	973,019
2023-06-13	226.00	229.20	225.80	227.80	728,433
2023-06-12	234.40	234.40	228.80	229.20	277,278
2023-06-09	224.20	229.40	224.20	228.60	495,555
2023-06-08	236.40	236.40	228.80	229.60	382,365
2023-06-07	239.80	239.80	230.00	230.00	363,434
2023-06-06	228.20	234.60	228.20	233.80	242,799
2023-06-05	235.80	235.80	230.40	231.20	412,832
2023-06-02	233.20	233.80	229.40	231.00	1,786,294
2023-06-01	226.00	228.80	225.60	228.00	276,138
2023-05-31	233.00	233.00	224.00	224.60	1,256,033
2023-05-30	228.20	230.40	225.20	227.40	398,320
2023-05-29	228.00	228.00	228.00	228.00	0
2023-05-26	224.20	229.20	224.20	228.00	357,538
2023-05-25	231.80	233.20	224.20	226.80	870,395
2023-05-24	235.40	235.60	231.80	232.60	891,322
2023-05-23	239.00	240.40	236.00	236.60	671,672
2023-05-22	235.80	241.00	235.40	238.60	828,691
2023-05-19	238.80	238.80	232.20	234.00	989,887
2023-05-18	234.00	234.60	231.80	233.00	1,648,574
2023-05-17	236.00	236.00	229.60	232.40	483,717
2023-05-16	231.20	237.20	231.20	233.80	844,636
2023-05-15	237.00	238.00	233.40	234.40	540,135
2023-05-12	239.40	239.40	236.40	236.80	463,325
2023-05-11	233.00	237.00	231.40	235.80	311,297
2023-05-10	237.20	240.20	236.00	237.60	563,917
2023-05-09	245.00	245.80	237.20	238.00	1,230,465
2023-05-08	243.80	243.80	243.80	243.80	0
2023-05-05	246.60	246.60	240.60	243.80	467,117
2023-05-04	245.60	245.60	237.20	239.20	822,088
2023-05-03	249.60	249.60	239.20	239.60	744,731
2023-05-02	242.00	245.40	242.00	244.00	947,241
2023-05-01	243.20	243.20	243.20	243.20	0
2023-04-28	243.80	243.80	239.20	243.20	501,399
2023-04-27	232.80	240.40	232.80	239.00	741,580
2023-04-26	239.60	239.60	235.60	238.80	316,428
2023-04-25	235.60	242.00	234.80	240.20	686,267
2023-04-24	233.60	240.40	233.60	238.00	609,765
2023-04-21	240.00	240.00	236.20	239.80	594,889
2023-04-20	236.40	243.20	236.40	239.20	830,766
2023-04-19	238.20	243.20	238.20	242.40	880,796
2023-04-18	239.80	245.00	239.80	243.60	1,474,391
2023-04-17	249.40	250.60	244.40	247.00	1,282,554
2023-04-14	249.60	255.20	246.80	249.00	941,159
2023-04-13	250.80	250.80	243.80	248.60	924,804
2023-04-12	240.40	246.20	239.20	246.20	1,017,385
2023-04-11	245.60	245.60	237.80	240.00	582,752
2023-04-10	239.60	239.60	239.60	239.60	0
2023-04-07	239.60	239.60	239.60	239.60	0
2023-04-06	234.40	240.20	234.40	239.60	400,598
2023-04-05	236.80	240.80	233.60	235.40	1,066,557
2023-04-04	239.00	241.20	238.40	238.60	504,390
2023-04-03	239.00	240.40	237.00	237.60	479,187
2023-03-31	239.20	240.80	237.40	238.60	1,001,601
2023-03-30	239.40	240.40	237.60	239.20	606,449
2023-03-29	231.60	234.60	231.00	234.40	970,000
2023-03-28	232.60	233.40	229.40	231.40	945,251
2023-03-27	236.80	237.20	231.20	232.00	1,510,222
2023-03-24	237.80	239.60	234.00	235.00	1,752,061
2023-03-23	244.20	244.80	239.20	240.40	5,242,539
2023-03-22	241.60	247.20	241.60	243.80	601,004
2023-03-21	238.20	248.00	237.20	246.20	898,358
2023-03-20	225.00	238.00	220.60	235.20	1,156,953
2023-03-17	235.00	239.80	229.00	231.20	6,271,162
2023-03-16	238.80	241.00	235.00	239.40	795,107
2023-03-15	243.60	243.60	230.20	233.80	1,705,437
2023-03-14	241.40	244.20	232.60	243.80	1,007,300
2023-03-13	249.00	251.60	231.80	235.80	1,318,451
2023-03-10	254.60	255.40	248.60	250.60	1,265,074
2023-03-09	258.60	259.40	254.40	258.00	1,019,607
2023-03-08	262.40	264.20	258.60	258.60	1,698,047
2023-03-07	266.40	269.80	261.60	262.80	2,078,251
2023-03-06	264.60	269.00	263.60	267.40	871,333
2023-03-03	259.40	264.40	259.40	263.00	991,349
2023-03-02	263.00	263.40	259.00	260.00	918,281
2023-03-01	266.60	272.80	266.60	268.00	964,828
2023-02-28	264.80	271.40	263.60	269.60	1,801,749
2023-02-27	258.80	265.00	258.80	264.20	2,648,175
2023-02-24	253.60	262.80	253.60	260.40	927,300
2023-02-23	255.80	261.60	255.60	259.80	1,268,635
2023-02-22	260.00	260.80	252.60	257.60	1,376,407
2023-02-21	266.40	266.60	261.00	262.00	2,978,720
2023-02-20	266.00	269.20	266.00	268.20	1,070,962
2023-02-17	269.80	271.20	264.20	266.20	1,462,455
2023-02-16	281.60	283.00	271.00	273.20	837,693
2023-02-15	276.60	280.40	274.20	280.40	782,277
2023-02-14	280.20	281.60	275.00	276.80	850,393
2023-02-13	272.20	281.20	272.20	278.40	2,543,570
2023-02-10	280.00	281.60	270.20	270.20	1,711,478
2023-02-09	281.40	285.20	278.40	281.60	1,331,618
2023-02-08	278.20	280.00	271.20	278.80	1,587,819
2023-02-07	282.60	282.60	272.80	273.00	1,316,368
2023-02-06	282.00	282.80	277.60	280.80	709,308
2023-02-03	284.60	285.80	281.20	285.00	1,224,986
2023-02-02	276.40	286.40	272.20	286.40	1,560,507
2023-02-01	268.60	272.60	266.00	269.00	719,429
2023-01-31	276.20	276.20	265.40	266.20	10,760,436
2023-01-30	268.20	271.60	265.40	270.60	1,249,219
2023-01-27	266.80	271.00	266.60	271.00	871,779
2023-01-26	264.40	272.00	264.40	269.20	1,514,824
2023-01-25	268.60	272.40	262.40	267.80	1,272,475
2023-01-24	274.00	275.60	271.20	271.40	9,152,119
2023-01-23	271.60	274.60	269.40	272.60	1,090,228
2023-01-20	262.00	270.80	259.80	270.00	938,024
2023-01-19	266.40	270.00	264.60	264.60	1,738,116
2023-01-18	265.20	271.00	264.00	267.40	1,156,667
2023-01-17	265.40	268.20	263.00	266.00	1,884,695
2023-01-16	268.60	273.80	263.60	266.00	2,716,680
2023-01-13	263.40	271.60	263.40	271.60	2,351,094
2023-01-12	258.60	265.40	257.00	265.40	1,271,258
2023-01-11	268.80	268.80	258.00	258.00	2,140,004
2023-01-10	268.00	269.00	261.80	263.20	1,242,127
2023-01-09	267.60	270.60	261.80	268.60	1,555,898
2023-01-06	260.20	268.60	260.20	268.60	1,433,084
2023-01-05	253.60	263.40	253.60	262.80	4,466,123
2023-01-04	247.00	256.00	245.20	255.80	1,738,977
2023-01-03	241.60	246.40	240.40	244.00	1,458,197
2023-01-02	239.40	239.40	239.40	239.40	0
2022-12-30	240.00	244.00	238.40	239.40	363,832
2022-12-29	234.20	240.80	233.60	239.60	4,557,553
2022-12-28	230.20	235.00	229.80	233.80	470,208
2022-12-27	230.20	230.20	230.20	230.20	0
2022-12-26	230.20	230.20	230.20	230.20	0
2022-12-23	228.00	232.60	228.00	230.20	176,075
2022-12-22	236.80	240.00	232.00	232.60	627,691
2022-12-21	230.80	239.60	229.60	237.80	5,029,669
2022-12-20	226.40	233.20	226.40	230.80	664,261
2022-12-19	226.00	235.80	223.60	231.00	587,091
2022-12-16	233.00	233.20	224.80	226.80	2,928,323
2022-12-15	232.60	236.40	230.40	235.00	1,539,454
2022-12-14	233.80	235.00	230.00	234.00	3,287,199
2022-12-13	227.60	234.60	222.20	234.60	2,983,206
2022-12-12	221.20	223.00	218.80	223.00	973,420
2022-12-09	219.00	221.60	217.40	219.20	849,923
2022-12-08	216.40	219.20	214.80	218.20	1,201,970
2022-12-07	225.60	225.60	215.80	216.20	1,080,803
2022-12-06	219.00	222.40	217.40	220.00	2,303,367
2022-12-05	230.40	231.00	225.60	225.60	1,114,907
2022-12-02	228.60	232.20	227.60	230.80	956,193
2022-12-01	231.40	232.00	227.00	229.60	1,308,145
2022-11-30	226.40	228.40	222.80	226.00	1,263,746
2022-11-29	227.80	230.00	224.40	224.80	921,420
2022-11-28	229.20	230.00	224.80	226.20	764,918
2022-11-25	228.60	233.60	228.60	232.00	812,693
2022-11-24	235.00	235.80	230.60	234.20	1,070,565
2022-11-23	234.80	234.80	227.00	231.60	1,491,901
2022-11-22	236.80	236.80	228.60	230.40	1,048,343
2022-11-21	238.20	238.20	230.20	231.20	1,430,165
2022-11-18	236.40	240.00	234.00	238.20	1,091,026
2022-11-17	239.60	240.60	234.80	236.60	788,240
2022-11-16	244.80	248.00	237.20	238.00	676,440
2022-11-15	250.00	250.40	242.20	245.60	817,450
2022-11-14	252.80	253.40	245.60	249.40	1,125,121
2022-11-11	230.00	261.80	230.00	249.80	3,233,380
2022-11-10	210.20	229.00	210.20	229.00	2,262,136
2022-11-09	214.00	217.20	212.80	216.20	1,200,842
2022-11-08	206.80	214.20	206.80	214.00	653,984
2022-11-07	204.80	212.40	204.20	209.40	5,636,800
2022-11-04	199.40	206.60	197.50	206.20	1,177,308
2022-11-03	200.60	203.20	194.80	197.90	1,049,276
2022-11-02	216.20	218.60	213.20	213.40	4,077,492
2022-11-01	211.80	217.20	208.80	215.60	1,649,806
2022-10-31	206.40	207.80	200.20	206.40	1,071,600
2022-10-28	204.20	206.40	201.00	204.80	711,066
2022-10-27	202.80	207.00	200.00	207.00	1,023,533
2022-10-26	198.00	203.60	198.00	203.20	1,321,820
2022-10-25	186.10	201.00	186.10	199.80	1,121,160
2022-10-24	187.40	192.70	187.30	190.40	1,144,266
2022-10-21	188.60	188.60	183.80	186.90	980,690
2022-10-20	189.40	189.90	183.00	189.50	841,594
2022-10-19	185.70	190.10	183.50	184.20	1,121,675
2022-10-18	193.80	195.10	187.90	189.10	1,063,204
2022-10-17	183.20	195.10	183.20	191.10	1,351,012
2022-10-14	191.40	193.50	184.60	186.70	1,403,772
2022-10-13	180.40	190.50	177.80	190.50	3,735,772
2022-10-12	188.00	188.00	179.40	180.90	1,597,512
2022-10-11	188.00	190.50	186.30	187.40	965,489
2022-10-10	198.90	198.90	190.40	190.90	784,241
2022-10-07	194.70	196.70	190.60	193.10	728,500
2022-10-06	199.50	201.40	195.90	197.00	874,279
2022-10-05	204.80	207.00	198.40	198.50	698,548
2022-10-04	198.60	210.40	198.60	208.00	811,752
2022-10-03	194.70	201.80	189.90	201.60	1,628,909
2022-09-30	193.90	199.70	193.90	197.10	1,385,733
2022-09-29	207.00	207.00	193.10	195.50	1,235,981
2022-09-28	203.80	209.80	200.80	207.00	706,380
2022-09-27	216.40	216.40	206.80	208.00	756,965
2022-09-26	209.20	212.80	209.00	211.00	809,403
2022-09-23	217.40	217.40	208.60	212.00	522,965
2022-09-22	222.20	222.20	212.80	213.40	1,231,737
2022-09-21	216.20	226.20	216.20	225.20	729,102
2022-09-20	223.60	224.20	214.60	218.40	743,470
2022-09-19	223.80	223.80	223.80	223.80	0
2022-09-16	216.40	226.20	216.40	223.80	1,570,503
2022-09-15	218.60	223.20	217.60	221.40	2,394,621
2022-09-14	219.60	223.40	215.60	215.60	1,508,946
2022-09-13	232.00	234.20	222.40	222.40	1,608,801
2022-09-12	228.40	232.20	226.40	231.20	806,884
2022-09-09	222.00	227.60	221.80	226.60	633,752
2022-09-08	220.00	221.80	216.60	219.60	1,204,319
2022-09-07	211.80	216.60	210.40	214.80	894,739
2022-09-06	213.20	217.40	210.60	213.60	1,171,479
2022-09-05	207.20	216.60	204.60	212.20	1,347,384
2022-09-02	190.00	212.40	190.00	211.80	1,713,749
2022-09-01	202.00	203.60	194.00	194.20	649,770
2022-08-31	206.80	206.80	199.10	203.20	1,693,812
2022-08-30	200.20	207.00	199.20	205.60	891,325
2022-08-29	199.10	199.10	199.10	199.10	0
2022-08-26	207.00	207.00	197.70	199.10	628,353
2022-08-25	203.20	206.40	201.00	201.00	853,047
2022-08-24	199.00	204.40	199.00	202.60	821,202
2022-08-23	206.40	206.40	199.00	204.80	1,248,802
2022-08-22	213.00	213.80	202.20	202.20	1,122,476
2022-08-19	218.40	219.20	213.80	214.20	529,467
2022-08-18	214.40	220.60	214.40	219.20	479,564
2022-08-17	230.00	231.20	218.00	220.00	588,949
2022-08-16	240.00	240.00	229.00	229.00	559,412
2022-08-15	235.60	235.60	231.20	234.60	678,100
2022-08-12	234.60	235.60	231.40	235.60	376,555
2022-08-11	228.60	235.00	228.60	233.60	681,719
2022-08-10	217.60	230.00	216.60	229.20	962,975
2022-08-09	217.40	221.20	217.40	219.60	494,471
2022-08-08	218.80	222.20	218.20	221.40	593,241
2022-08-05	213.00	218.80	213.00	217.40	903,441
2022-08-04	215.80	216.40	213.80	216.40	577,911
2022-08-03	207.60	215.20	207.60	215.00	429,529
2022-08-02	215.80	215.80	212.00	212.80	978,959
2022-08-01	217.80	222.80	216.20	217.00	974,525
2022-07-29	208.00	217.00	205.00	215.80	1,305,526
2022-07-28	205.00	206.20	201.40	204.60	4,732,098
2022-07-27	203.20	205.20	200.00	203.20	505,532
2022-07-26	203.80	205.00	199.00	199.00	555,979
2022-07-25	206.60	208.00	202.40	203.60	661,291
2022-07-22	206.80	210.00	205.80	207.80	649,280
2022-07-21	209.80	209.80	203.60	206.80	1,824,633
2022-07-20	203.00	207.40	203.00	205.40	629,877
2022-07-19	201.80	206.40	201.60	205.60	807,275
2022-07-18	192.20	202.60	192.20	202.00	933,269
2022-07-15	187.80	196.30	186.00	194.50	1,065,289
2022-07-14	200.00	203.60	189.80	192.00	1,782,806
2022-07-13	204.60	206.40	201.60	205.00	1,433,616
2022-07-12	210.40	210.40	199.00	204.60	1,172,677
2022-07-11	206.60	209.20	204.40	205.80	963,340
2022-07-08	210.00	211.60	207.20	211.60	843,081
2022-07-07	207.00	210.20	206.20	208.40	1,608,947
2022-07-06	207.00	218.00	207.00	208.00	1,333,817
2022-07-05	219.40	219.40	211.60	211.60	909,688
2022-07-04	214.20	216.80	208.80	215.00	688,129
2022-07-01	220.00	221.80	210.80	219.00	1,167,948
2022-06-30	219.60	223.00	218.40	221.80	995,903
2022-06-29	222.20	225.40	222.20	223.40	743,645
2022-06-28	226.60	229.00	223.80	227.00	722,889
2022-06-27	227.40	227.80	224.60	225.80	955,709
2022-06-24	216.40	224.40	216.40	224.40	517,164
2022-06-23	214.00	216.60	212.60	215.60	648,820
2022-06-22	211.20	217.60	208.20	216.80	937,010
2022-06-21	207.00	215.80	207.00	213.20	528,094
2022-06-20	207.60	213.40	207.60	210.60	614,069
2022-06-17	210.00	213.80	208.80	211.20	4,431,644
2022-06-16	212.20	213.80	205.40	207.60	1,528,133
2022-06-15	215.80	216.60	212.40	214.20	824,552
2022-06-14	210.00	212.40	207.60	211.00	1,087,591
2022-06-13	214.80	214.80	209.20	210.00	894,843
2022-06-10	225.20	226.00	218.00	218.00	425,663
2022-06-09	229.60	230.00	223.80	225.40	1,196,291
2022-06-08	236.60	237.80	229.80	229.80	1,013,729
2022-06-07	242.00	243.40	236.40	237.00	1,053,400
2022-06-06	243.80	247.40	243.40	243.60	726,849
2022-06-03	241.80	241.80	241.80	241.80	0
2022-06-02	241.80	241.80	241.80	241.80	0
2022-06-01	246.00	247.60	241.80	241.80	1,260,842
2022-05-31	243.80	247.20	242.20	247.20	2,722,244
2022-05-30	244.00	245.80	241.80	245.60	918,586
2022-05-27	234.80	241.00	232.60	241.00	1,044,781
2022-05-26	225.80	234.60	225.80	234.00	410,326
2022-05-25	226.80	230.00	225.60	228.40	951,912
2022-05-24	229.80	230.60	226.60	228.40	965,156
2022-05-23	228.00	230.40	224.80	230.40	1,057,571
2022-05-20	212.80	225.00	212.80	223.00	755,935
2022-05-19	221.60	223.00	216.20	218.00	616,178
2022-05-18	234.00	234.00	223.60	223.60	1,109,329
2022-05-17	226.60	230.80	226.60	230.80	754,337
2022-05-16	226.60	228.60	225.80	226.80	520,668
2022-05-13	224.00	228.60	223.00	228.20	797,553
2022-05-12	218.00	221.60	214.60	221.00	1,912,702
2022-05-11	215.40	220.60	215.00	220.60	1,000,866
2022-05-10	215.40	218.40	215.20	216.00	607,949
2022-05-09	215.00	217.60	214.60	216.40	1,051,228
2022-05-06	217.00	219.20	215.80	217.20	1,077,022
2022-05-05	224.20	228.00	218.80	219.60	1,312,837
2022-05-04	221.00	222.80	218.00	222.20	665,742
2022-05-03	223.00	228.80	221.40	223.00	1,414,071
2022-05-02	222.80	222.80	222.80	222.80	0
2022-04-29	222.20	227.00	221.40	222.80	883,031
2022-04-28	216.80	222.60	216.80	220.60	1,045,703
2022-04-27	221.00	224.00	216.60	218.20	1,192,518
2022-04-26	231.80	231.80	224.00	224.00	1,833,430
2022-04-25	226.60	227.80	221.40	227.60	1,310,970
2022-04-22	235.40	235.60	226.60	228.60	1,627,157
2022-04-21	230.40	240.60	230.40	237.80	645,626
2022-04-20	235.60	239.00	228.80	238.00	1,089,768
2022-04-19	228.60	232.60	225.60	231.80	1,892,938
2022-04-18	228.40	228.40	228.40	228.40	0
2022-04-15	228.40	228.40	228.40	228.40	0
2022-04-14	221.00	228.40	206.20	228.40	3,640,500
2022-04-13	232.60	232.60	223.40	227.20	847,184
2022-04-12	233.00	235.60	230.40	233.00	851,432
2022-04-11	233.60	240.80	232.80	234.40	1,108,210
2022-04-08	235.20	235.20	229.00	235.20	921,146
2022-04-07	230.80	234.20	227.20	229.60	1,115,000
2022-04-06	239.20	239.20	227.80	228.80	1,180,280
2022-04-05	230.20	239.60	230.20	236.00	1,116,767
2022-04-04	234.00	236.80	231.00	236.80	1,302,801
2022-04-01	234.60	236.40	231.80	234.20	1,845,465
2022-03-31	243.20	243.20	232.20	232.60	979,777
2022-03-30	240.00	241.20	237.40	239.60	945,435
2022-03-29	230.00	242.60	230.00	241.00	2,146,015
2022-03-28	240.00	240.00	229.40	235.20	1,019,992
2022-03-25	233.80	236.40	232.20	234.00	592,307
2022-03-24	236.80	237.00	230.80	234.60	1,430,968
2022-03-23	235.40	240.00	229.60	231.20	1,121,905
2022-03-22	233.80	240.20	233.80	238.80	806,621
2022-03-21	248.00	248.00	239.00	239.80	1,050,225
2022-03-18	250.00	250.20	241.40	247.20	12,365,822
2022-03-17	249.80	251.40	247.40	250.60	2,367,830
2022-03-16	233.60	245.40	233.00	245.40	2,664,055
2022-03-15	230.20	235.40	224.80	227.20	2,272,700
2022-03-14	230.00	237.00	225.00	237.00	2,201,736
2022-03-11	222.00	230.40	220.00	225.00	4,866,238
2022-03-10	232.20	232.20	220.80	221.20	2,056,186
2022-03-09	221.00	231.20	221.00	227.00	3,514,163
2022-03-08	228.00	230.00	220.20	221.20	2,295,590
2022-03-07	224.80	227.80	211.20	226.40	1,694,883
2022-03-04	223.00	229.20	221.80	222.60	1,898,138
2022-03-03	242.60	244.20	226.40	228.60	1,427,114
2022-03-02	239.40	249.80	239.40	248.00	1,517,367
2022-03-01	250.80	252.20	240.40	240.80	1,802,402
2022-02-28	251.20	256.00	248.40	252.00	2,140,668
2022-02-25	261.20	261.20	252.00	258.40	1,849,208
2022-02-24	267.00	267.40	253.20	253.20	1,805,543
2022-02-23	266.20	272.40	266.20	269.80	836,761
2022-02-22	263.60	271.20	262.40	268.00	1,233,859
2022-02-21	277.60	277.60	268.60	270.20	800,879
2022-02-18	268.00	273.80	267.80	271.80	1,131,149
2022-02-17	274.00	274.20	268.20	269.20	1,455,317
2022-02-16	278.40	278.40	270.20	273.80	1,196,042
2022-02-15	285.00	285.00	274.80	275.40	1,038,436
2022-02-14	282.00	283.00	276.60	282.60	2,031,749
2022-02-11	275.60	282.60	275.60	282.60	2,120,818
2022-02-10	270.60	283.00	270.60	280.80	931,954
2022-02-09	280.20	280.20	275.80	279.00	616,638
2022-02-08	282.20	282.20	272.60	276.00	403,990
2022-02-07	270.00	276.00	269.80	276.00	655,360
2022-02-04	283.60	283.60	269.60	270.00	1,489,308
2022-02-03	283.60	283.60	275.80	277.80	820,797
2022-02-02	278.60	280.80	275.60	277.80	1,413,476
2022-02-01	281.80	283.60	274.80	276.40	1,042,463
2022-01-31	276.60	281.80	275.40	281.80	6,541,165
2022-01-28	276.60	278.00	272.60	275.40	1,699,340
2022-01-27	277.80	282.80	275.80	276.20	1,545,747
2022-01-26	278.40	282.40	277.20	282.00	848,444
2022-01-25	271.80	278.80	270.80	276.80	1,816,874
2022-01-24	272.20	277.80	268.00	268.60	1,150,922
2022-01-21	285.80	285.80	275.80	277.40	1,114,522
2022-01-20	282.40	287.40	280.80	285.20	698,170
2022-01-19	287.20	289.00	281.80	281.80	2,973,165
2022-01-18	281.20	295.80	281.20	287.00	3,170,560
2022-01-17	291.80	291.80	279.40	286.20	1,591,896
2022-01-14	298.80	300.40	288.80	289.40	2,969,041
2022-01-13	296.60	299.40	288.40	294.80	2,010,810
2022-01-12	299.80	299.80	294.00	297.20	1,121,198
2022-01-11	298.80	301.60	297.00	297.80	1,791,600
2022-01-10	296.00	299.40	293.40	294.80	839,327
2022-01-07	288.20	294.40	287.80	293.60	838,614
2022-01-06	285.80	291.80	285.40	290.00	2,525,400
2022-01-05	296.80	296.80	289.80	289.80	1,197,824
2022-01-04	295.40	298.40	292.60	297.00	2,583,998
2022-01-03	291.00	291.00	291.00	291.00	0
2021-12-31	292.60	294.00	290.40	291.00	180,787
2021-12-30	285.20	292.20	285.20	291.00	505,575
2021-12-29	293.80	296.20	291.60	292.20	1,223,407
2021-12-28	292.80	292.80	292.80	292.80	0
2021-12-27	292.80	292.80	292.80	292.80	0
2021-12-24	292.00	294.20	292.00	292.80	54,897
2021-12-23	294.60	295.80	292.60	294.00	832,791
2021-12-22	287.40	293.00	287.40	292.80	1,388,956
2021-12-21	287.40	292.00	287.40	290.40	908,748
2021-12-20	287.80	289.80	284.80	287.00	1,180,071
2021-12-17	291.60	296.40	291.20	294.60	3,402,375
2021-12-16	292.00	297.00	289.40	292.60	1,526,029
2021-12-15	291.00	292.20	285.80	286.00	1,146,870
2021-12-14	291.40	294.60	289.40	290.60	2,024,664
2021-12-13	282.00	302.60	282.00	290.20	1,674,799
2021-12-10	287.40	289.60	274.00	285.80	2,340,468
2021-12-09	303.40	303.60	293.60	293.60	1,231,928
2021-12-08	294.80	302.00	294.80	300.60	1,084,351
2021-12-07	294.40	298.00	292.80	296.00	858,256
2021-12-06	291.60	292.80	286.80	291.40	537,871
2021-12-03	283.40	295.80	283.40	288.40	4,018,162
2021-12-02	296.60	298.60	287.40	289.00	1,411,768
2021-12-01	296.40	302.80	296.40	299.40	625,714
2021-11-30	295.00	301.60	295.00	299.00	2,391,826
2021-11-29	307.60	307.60	300.80	301.40	1,192,204
2021-11-26	307.80	311.40	299.80	301.00	4,137,477
2021-11-25	310.00	316.40	307.20	314.80	1,580,172
2021-11-24	303.00	310.60	301.80	309.20	2,266,341
2021-11-23	300.00	305.00	300.00	302.00	2,430,514
2021-11-22	302.80	308.60	302.80	306.00	1,910,319
2021-11-19	305.80	305.80	297.60	301.40	1,305,362
2021-11-18	313.60	313.60	300.20	302.80	856,598
2021-11-17	308.00	311.20	304.40	307.40	1,575,357
2021-11-16	313.60	317.60	309.20	311.20	829,235
2021-11-15	328.40	328.40	314.60	315.20	926,697
2021-11-12	316.20	322.80	314.80	321.60	999,849
2021-11-11	314.20	320.40	309.00	318.40	1,775,055
2021-11-10	304.00	313.00	300.00	312.00	2,072,209
2021-11-09	316.80	316.80	303.60	304.20	1,918,257
2021-11-08	316.00	318.80	314.20	317.20	1,695,916
2021-11-05	321.80	327.20	314.40	316.60	1,588,676
2021-11-04	336.00	336.00	317.80	322.40	3,286,286
2021-11-03	346.20	351.80	343.80	344.40	1,925,884
2021-11-02	341.20	348.80	341.20	348.60	1,659,212
2021-11-01	346.80	347.40	339.00	344.80	1,583,079
2021-10-29	341.60	343.00	334.80	337.40	1,699,016
2021-10-28	347.80	347.80	340.60	344.20	1,233,912
2021-10-27	352.80	353.20	342.60	342.80	2,092,587
2021-10-26	336.20	359.40	336.20	355.20	2,709,599
2021-10-25	338.80	338.80	329.40	336.00	1,506,912
2021-10-22	332.20	335.40	328.40	331.80	2,169,387
2021-10-21	322.60	330.80	322.60	325.60	4,638,305
2021-10-20	323.20	326.40	321.80	323.40	2,221,932
2021-10-19	324.60	325.60	321.40	322.20	1,356,668
2021-10-18	326.20	326.40	319.00	322.40	2,341,256
2021-10-15	317.80	327.40	317.80	323.40	4,042,767
2021-10-14	319.80	324.80	316.40	323.40	3,994,130
2021-10-13	317.60	326.40	317.60	323.00	2,674,616
2021-10-12	316.60	321.40	316.60	321.40	2,971,618
2021-10-11	327.20	329.40	321.80	321.80	870,702
2021-10-08	324.00	329.00	324.00	327.80	598,505
2021-10-07	324.60	330.20	324.40	328.00	1,090,149
2021-10-06	325.80	328.60	319.60	322.00	1,165,682
2021-10-05	331.40	333.00	325.80	329.40	2,376,202
2021-10-04	339.80	341.00	332.40	332.40	1,322,471
2021-10-01	338.00	343.00	334.60	340.00	1,083,886
2021-09-30	344.00	348.40	340.60	340.60	1,134,757
2021-09-29	348.60	348.60	340.20	343.40	797,675
2021-09-28	343.00	347.80	341.40	341.40	1,190,266
2021-09-27	352.80	352.80	342.80	345.60	805,003
2021-09-24	346.80	349.20	340.80	345.80	794,551
2021-09-23	357.80	357.80	345.60	347.60	2,072,571
2021-09-22	343.00	356.40	343.00	353.80	1,254,014
2021-09-21	348.80	350.20	339.60	347.20	1,429,450
2021-09-20	373.20	373.20	345.40	347.60	1,971,093
2021-09-17	377.80	377.80	364.00	365.00	2,039,559
2021-09-16	371.00	372.60	365.60	370.20	1,160,268
2021-09-15	371.60	371.60	362.60	365.60	805,475
2021-09-14	371.00	371.00	365.00	368.40	884,794
2021-09-13	369.00	370.00	363.20	368.80	441,577
2021-09-10	369.40	371.80	360.80	362.00	648,905
2021-09-09	370.00	370.60	364.60	368.80	838,896
2021-09-08	373.40	375.40	370.20	372.40	823,255
2021-09-07	378.40	384.20	375.40	376.20	1,015,947
2021-09-06	378.20	386.60	375.60	379.40	1,369,131
2021-09-03	392.00	393.00	371.60	378.80	2,969,437
2021-09-02	378.40	394.80	378.40	394.80	1,481,256
2021-09-01	400.40	405.60	385.20	386.00	1,418,315
2021-08-31	398.40	400.00	395.80	399.20	1,041,225
2021-08-30	396.00	396.00	396.00	396.00	0
2021-08-27	398.40	398.40	393.00	396.00	470,817
2021-08-26	392.80	401.40	392.40	397.80	1,126,297
2021-08-25	383.00	397.80	383.00	395.20	1,001,727
2021-08-24	390.00	390.00	380.20	385.60	745,821
2021-08-23	384.60	384.60	378.00	381.40	677,444
2021-08-20	366.40	375.80	364.40	375.80	964,933
2021-08-19	372.40	375.80	368.00	368.00	913,213
2021-08-18	380.60	382.20	375.80	378.40	743,295
2021-08-17	388.20	388.20	377.40	381.20	618,814
2021-08-16	391.40	391.40	379.20	379.20	864,648
2021-08-13	391.00	396.80	391.00	391.20	554,371
2021-08-12	395.20	399.40	391.80	391.80	816,235
2021-08-11	389.60	396.60	389.60	396.60	757,543
2021-08-10	380.60	393.40	380.60	390.40	1,168,504
2021-08-09	391.20	391.60	387.00	390.80	879,466
2021-08-06	392.00	393.40	377.00	391.00	1,075,427
2021-08-05	393.60	398.00	393.00	395.00	1,646,188
2021-08-04	395.00	395.00	388.40	393.40	665,852
2021-08-03	384.20	388.80	381.20	386.60	524,592
2021-08-02	381.20	390.40	381.20	383.80	563,714
2021-07-30	372.80	381.60	372.80	380.20	1,122,446
2021-07-29	384.80	384.80	380.60	382.40	602,462
2021-07-28	373.60	384.00	373.60	380.60	548,917
2021-07-27	373.40	382.20	373.40	381.00	2,216,101
2021-07-26	389.20	389.20	377.80	381.00	917,222
2021-07-23	379.80	383.00	378.00	381.00	985,432
2021-07-22	387.60	387.60	375.80	377.00	2,830,032
2021-07-21	370.20	380.60	370.00	377.60	976,880
2021-07-20	376.80	376.80	365.40	369.20	1,019,024
2021-07-19	375.00	378.40	367.20	367.20	1,261,704
2021-07-16	385.60	394.80	382.20	382.20	1,756,493
2021-07-15	409.60	409.60	385.60	385.60	2,059,620
2021-07-14	411.60	412.00	401.60	410.00	1,429,968
2021-07-13	399.40	411.40	399.40	409.00	598,156
2021-07-12	393.20	410.60	393.20	408.40	707,065
2021-07-09	409.60	409.60	399.00	402.80	844,124
2021-07-08	402.00	402.00	394.80	400.80	1,355,448
2021-07-07	403.40	403.80	399.20	403.20	619,056
2021-07-06	403.80	404.00	398.40	399.80	609,062
2021-07-05	395.40	403.40	394.00	402.00	1,034,218
2021-07-02	404.80	404.80	392.80	395.00	748,274
2021-07-01	386.80	399.80	385.80	394.40	1,565,252
2021-06-30	377.60	386.20	375.60	385.00	5,181,213
2021-06-29	383.00	390.40	383.00	385.40	846,515
2021-06-28	392.00	392.00	387.20	387.60	590,934
2021-06-25	383.00	392.60	383.00	392.60	557,633
2021-06-24	384.40	393.40	384.40	389.40	802,597
2021-06-23	400.00	400.00	388.20	389.60	709,827
2021-06-22	392.80	396.40	389.80	393.80	757,324
2021-06-21	398.40	401.00	388.00	393.20	1,374,836
2021-06-18	402.40	405.80	399.60	401.60	2,498,748
2021-06-17	403.20	408.60	394.80	401.80	1,361,292
2021-06-16	413.60	415.40	407.80	410.80	1,379,851
2021-06-15	405.00	410.00	402.80	409.60	1,061,575
2021-06-14	409.40	409.60	404.00	404.20	506,453
2021-06-11	396.00	405.80	396.00	405.00	601,635
2021-06-10	398.40	406.00	397.00	398.00	1,202,923
2021-06-09	398.00	399.80	389.60	399.40	2,863,214
2021-06-08	388.20	392.20	387.60	392.20	816,300
2021-06-07	383.00	391.60	383.00	389.00	648,939
2021-06-04	384.60	391.20	384.60	387.80	504,523
2021-06-03	395.40	395.40	389.40	390.00	1,301,993
2021-06-02	404.00	404.00	390.40	394.00	900,218
2021-06-01	392.60	402.20	392.60	399.40	584,216
2021-05-28	398.00	398.60	392.20	396.20	683,102
2021-05-27	404.00	404.00	392.20	392.20	1,099,647
2021-05-26	398.20	404.00	393.40	396.60	1,088,469
2021-05-25	398.20	398.80	392.60	396.00	902,592
2021-05-24	395.40	403.40	395.40	398.80	635,705
2021-05-21	392.60	399.40	392.60	396.40	535,319
2021-05-20	402.60	402.60	393.20	397.80	705,206
2021-05-19	396.40	397.60	390.60	393.00	496,692
2021-05-18	404.00	406.60	397.80	397.80	393,002
2021-05-17	410.60	410.60	402.20	402.80	505,729
2021-05-14	399.80	404.40	397.20	402.80	635,984
2021-05-13	400.00	402.20	390.40	397.20	731,585
2021-05-12	406.80	407.20	401.60	403.60	1,207,479
2021-05-11	416.00	416.00	398.80	403.40	1,218,105
2021-05-10	405.80	412.40	405.80	412.00	903,491
2021-05-07	398.00	409.60	398.00	408.40	675,019
2021-05-06	405.00	405.80	397.00	404.20	589,929
2021-05-05	403.40	403.40	396.00	401.40	618,435
2021-05-04	400.00	403.40	395.40	396.20	1,325,244
2021-04-30	393.40	403.20	393.40	400.00	1,051,452
2021-04-29	398.40	398.80	393.40	397.80	936,375
2021-04-28	400.60	400.60	392.40	393.60	1,142,363
2021-04-27	385.00	393.80	385.00	392.00	809,116
2021-04-26	400.40	400.40	389.40	393.40	814,122
2021-04-23	394.20	395.40	389.40	391.00	1,041,757
2021-04-22	399.20	399.20	386.80	392.20	452,158
2021-04-21	395.00	397.60	386.60	388.60	752,914
2021-04-20	397.60	404.00	395.20	395.60	651,934
2021-04-19	401.00	405.60	399.40	402.20	1,045,311
2021-04-16	423.40	430.40	402.40	403.60	2,865,977
2021-04-15	411.40	419.00	409.00	418.00	1,381,185
2021-04-14	401.00	422.20	398.00	410.20	1,637,047
2021-04-13	403.40	406.60	394.80	400.60	796,164
2021-04-12	399.60	408.40	399.00	404.80	1,128,704
2021-04-09	410.60	410.60	394.40	403.20	1,176,590
2021-04-08	409.00	414.80	400.00	409.20	986,315
2021-04-07	403.60	403.60	392.20	400.60	1,319,170
2021-04-06	407.80	407.80	397.80	397.80	874,206
2021-04-01	401.40	401.40	394.00	397.60	831,959
2021-03-31	393.60	398.60	391.40	391.40	1,883,639
2021-03-30	395.00	401.40	394.40	397.80	6,365,751
2021-03-29	400.00	400.00	390.60	393.20	668,972
2021-03-26	392.00	401.00	388.20	397.20	1,949,297
2021-03-25	403.20	403.20	384.80	387.00	2,543,602
2021-03-24	399.60	399.60	394.40	395.00	811,223
2021-03-23	417.00	417.00	399.20	399.40	837,872
2021-03-22	413.60	413.60	398.60	406.40	970,716
2021-03-19	400.20	409.40	399.60	403.60	3,800,534
2021-03-18	410.00	413.80	408.20	409.40	874,267
2021-03-17	420.00	420.00	410.60	410.60	1,166,905
2021-03-16	403.20	420.80	403.20	419.00	1,306,973
2021-03-15	421.20	421.20	406.40	408.40	1,559,960
2021-03-12	410.40	420.40	410.40	414.00	673,334
2021-03-11	410.00	421.60	410.00	419.20	1,254,110
2021-03-10	421.80	421.80	411.20	413.40	1,248,401
2021-03-09	434.20	434.20	418.80	421.80	1,385,245
2021-03-08	424.00	425.60	417.20	424.20	878,354
2021-03-05	413.80	428.60	413.80	416.40	1,077,331
2021-03-04	440.00	440.00	422.00	422.00	1,077,643
2021-03-03	433.80	439.00	425.80	438.00	1,599,108
2021-03-02	424.00	428.00	421.20	421.60	793,840
2021-03-01	417.20	424.60	417.20	424.00	1,047,422
2021-02-26	420.00	427.00	412.40	412.40	1,859,722
2021-02-25	426.00	436.40	426.00	429.00	1,101,956
2021-02-24	430.00	435.40	427.60	431.20	970,518
2021-02-23	435.00	442.00	424.00	429.00	1,335,114
2021-02-22	430.40	437.40	426.00	433.20	827,495
2021-02-19	441.40	447.00	437.60	439.00	1,446,690
2021-02-18	453.80	458.60	437.80	440.20	1,437,147
2021-02-17	471.80	471.80	451.80	454.80	1,518,631
2021-02-16	470.00	476.60	468.20	472.40	1,543,303
2021-02-15	465.20	476.80	463.80	473.00	1,134,942
2021-02-12	471.00	477.80	466.80	474.00	1,143,477
2021-02-11	467.60	477.60	467.60	475.40	687,169
2021-02-10	487.00	493.40	471.80	472.60	1,723,395
2021-02-09	458.20	479.60	457.20	479.60	2,277,824
2021-02-08	470.00	472.60	462.20	465.60	668,619
2021-02-05	463.60	475.00	463.60	467.60	1,528,438
2021-02-04	463.80	476.20	463.80	472.00	1,151,958
2021-02-03	479.40	479.40	469.00	472.60	911,720
2021-02-02	464.20	469.60	461.80	469.60	1,237,491
2021-02-01	460.00	468.00	452.00	463.20	905,629
2021-01-29	468.20	468.20	451.00	451.00	2,369,979
2021-01-28	452.60	464.80	446.60	461.60	1,585,315
2021-01-27	434.60	458.20	434.60	455.00	1,433,057
2021-01-26	434.80	446.40	434.80	445.00	727,326
2021-01-25	455.40	455.40	441.00	443.00	1,013,843
2021-01-22	443.60	446.40	439.80	446.40	618,967
2021-01-21	443.40	455.00	443.40	449.60	590,788
2021-01-20	448.00	451.40	441.80	451.00	880,923
2021-01-19	460.00	460.00	439.40	442.20	1,023,339
2021-01-18	448.00	454.40	448.00	449.40	823,943
2021-01-15	457.20	462.60	444.20	452.60	1,818,162
2021-01-14	444.80	457.20	441.20	448.40	1,629,801
2021-01-13	458.00	458.00	449.00	452.40	1,088,221
2021-01-12	446.00	460.80	445.80	456.20	1,190,071
2021-01-11	482.40	482.40	456.00	458.20	967,680
2021-01-08	476.80	479.40	473.00	473.00	1,042,893
2021-01-07	471.60	477.40	466.00	474.00	1,048,897
2021-01-06	451.00	469.20	447.20	468.80	992,672
2021-01-05	431.40	446.80	431.40	446.80	913,271
2021-01-04	435.40	439.00	429.40	434.20	856,215
2020-12-31	436.00	438.00	429.20	431.20	233,898
2020-12-30	458.60	458.60	440.00	440.40	610,606
2020-12-29	444.60	453.40	441.00	446.00	996,780
2020-12-24	433.00	447.60	433.00	439.60	205,732
2020-12-23	436.00	439.60	429.80	439.60	1,011,064
2020-12-22	412.20	430.20	412.20	427.60	544,299
2020-12-21	425.20	425.20	407.00	415.00	1,002,930
2020-12-18	437.20	440.00	432.60	432.60	1,770,648
2020-12-17	420.60	442.60	420.60	434.80	910,891
2020-12-16	415.80	431.60	415.80	431.40	1,615,123
2020-12-15	419.80	424.80	414.80	421.60	848,819
2020-12-14	415.20	423.40	415.20	415.80	884,953
2020-12-11	422.00	425.20	414.60	415.60	1,282,256
2020-12-10	441.80	441.80	420.00	424.00	1,200,882
2020-12-09	429.00	438.40	427.60	433.20	991,228
2020-12-08	424.00	430.80	423.20	430.80	817,395
2020-12-07	438.60	438.60	419.60	426.00	2,399,562
2020-12-04	436.00	437.00	428.80	428.80	914,473
2020-12-03	425.40	437.40	425.40	436.00	984,623
2020-12-02	428.00	435.00	424.20	428.40	1,641,574
2020-12-01	421.20	436.60	421.20	436.60	1,430,257
2020-11-30	434.00	434.00	421.80	421.80	1,819,485
2020-11-27	433.60	433.60	419.80	428.00	1,679,921
2020-11-26	435.00	435.40	425.20	428.80	1,174,909
2020-11-25	426.60	439.60	426.60	432.00	1,455,157
2020-11-24	427.60	437.80	422.00	436.80	1,354,872
2020-11-23	421.60	421.60	416.60	419.40	956,861
2020-11-20	402.20	418.20	402.20	416.00	870,032
2020-11-19	419.40	419.40	410.20	413.40	895,426
2020-11-18	425.20	425.20	408.40	419.40	1,138,225
2020-11-17	429.20	429.20	419.60	420.40	2,970,671
2020-11-16	414.20	425.40	406.60	423.20	2,389,009
2020-11-13	391.80	405.80	391.80	404.40	1,179,234
2020-11-12	400.00	403.80	396.00	402.20	1,149,453
2020-11-11	399.60	402.80	386.80	401.80	1,934,718
2020-11-10	383.60	398.40	383.60	390.40	1,273,326
2020-11-09	372.00	395.80	372.00	391.00	1,738,190
2020-11-06	375.20	380.80	368.60	368.80	697,905
2020-11-05	370.40	375.40	366.80	373.20	1,529,567
2020-11-04	364.20	379.80	364.20	379.00	919,199
2020-11-03	358.80	370.00	357.20	370.00	1,154,815
2020-11-02	358.20	362.60	353.20	355.40	692,893
2020-10-30	354.00	360.20	354.00	356.20	1,374,743
2020-10-29	359.60	360.20	353.00	356.20	1,318,720
2020-10-28	358.80	359.20	347.40	352.80	925,945
2020-10-27	369.60	369.60	361.40	364.20	1,316,423
2020-10-26	372.00	376.20	366.00	366.60	695,554
2020-10-23	375.20	377.80	372.40	376.40	561,222
2020-10-22	372.20	377.60	370.00	372.40	737,463
2020-10-21	379.20	384.00	375.00	375.00	888,762
2020-10-20	375.80	385.20	370.00	384.00	2,497,373
2020-10-16	390.80	392.20	380.60	381.00	1,379,277
2020-10-15	390.00	391.40	383.00	387.40	1,848,828
2020-10-14	374.00	394.40	372.40	391.00	1,993,009
2020-10-13	365.00	370.60	363.00	363.00	957,940
2020-10-12	378.40	378.40	367.40	369.40	1,133,535
2020-10-09	366.40	371.60	366.40	369.80	1,055,691
2020-10-08	370.80	371.60	365.80	368.80	1,046,946
2020-10-07	369.40	376.00	367.80	369.80	2,552,678
2020-10-06	366.40	375.20	366.40	372.00	1,172,872
2020-10-05	379.60	379.80	369.20	373.00	2,228,261
2020-10-02	362.80	371.60	361.80	371.60	1,073,945
2020-10-01	359.60	366.80	359.60	364.40	645,249
2020-09-30	350.80	360.40	350.80	358.20	863,278
2020-09-29	358.80	362.40	353.60	353.60	3,216,424
2020-09-28	349.20	362.00	347.40	358.80	690,885
2020-09-25	342.60	344.20	337.60	343.20	2,155,166
2020-09-24	348.00	349.40	341.40	342.60	1,121,350
2020-09-23	361.80	361.80	347.60	349.80	964,961
2020-09-22	371.60	371.60	352.60	352.60	1,510,188
2020-09-21	370.80	372.60	356.80	366.20	1,135,091
2020-09-18	367.40	380.60	367.40	380.60	4,784,160
2020-09-17	377.60	380.80	372.00	375.80	673,137
2020-09-16	386.60	386.60	375.60	382.40	819,528
2020-09-15	376.40	382.40	372.20	380.20	2,346,708
2020-09-14	377.40	384.20	375.60	379.20	1,722,745
2020-09-11	389.00	394.20	374.00	377.60	1,523,077
2020-09-10	396.60	400.80	385.20	396.60	446,854
2020-09-09	401.20	401.20	385.40	396.60	900,129
2020-09-08	387.20	394.00	380.80	392.60	881,221
2020-09-07	384.00	394.60	380.80	393.00	905,795
2020-09-04	399.20	399.20	377.60	378.90	902,911
2020-09-03	385.20	399.20	385.20	390.80	1,272,478
2020-09-02	398.00	412.20	393.40	394.40	823,735
2020-09-01	422.20	422.20	405.20	406.20	790,330
2020-08-28	410.00	425.20	408.40	422.20	1,030,309
2020-08-27	418.20	418.20	407.20	408.40	568,794
2020-08-26	400.00	409.60	400.00	409.60	726,328
2020-08-25	418.20	418.20	404.80	405.10	631,802
2020-08-24	398.00	411.00	398.00	408.70	360,031
2020-08-21	403.40	403.40	396.20	400.70	810,107
2020-08-20	406.00	408.60	400.20	403.10	1,091,873
2020-08-19	408.20	415.00	408.00	412.40	926,072
2020-08-18	423.60	423.60	412.80	414.20	525,589
2020-08-17	412.00	426.80	412.00	423.30	333,329
2020-08-14	421.60	425.00	416.40	421.50	561,261
2020-08-13	440.00	440.00	426.60	427.70	419,968
2020-08-12	430.40	439.20	430.40	436.30	624,207
2020-08-11	426.80	438.20	425.00	436.30	1,216,587
2020-08-10	420.60	424.40	418.80	421.90	781,698
2020-08-07	414.00	417.00	405.60	413.70	740,491
2020-08-06	405.60	417.20	403.00	409.30	889,737
2020-08-05	413.80	414.20	401.40	404.30	702,204
2020-08-04	402.40	406.20	399.80	404.00	1,090,725
2020-08-03	390.00	401.20	388.00	400.10	1,309,518
2020-07-31	390.40	399.00	389.80	390.10	1,141,199
2020-07-30	394.00	401.60	392.60	404.50	285,461
2020-07-29	403.00	407.20	401.00	404.50	664,048
2020-07-28	404.80	409.60	400.00	403.00	607,118
2020-07-27	400.00	407.00	400.00	404.80	645,243
2020-07-24	409.40	411.60	405.60	405.90	654,377
2020-07-23	424.00	424.00	415.40	416.30	639,372
2020-07-22	406.80	418.00	406.80	416.70	741,492
2020-07-21	412.60	415.20	405.20	409.40	2,346,960
2020-07-20	412.20	412.20	404.20	409.40	402,085
2020-07-17	411.00	412.60	405.40	409.40	611,081
2020-07-16	400.80	411.60	400.80	408.80	821,298
2020-07-15	419.20	420.00	410.00	410.50	1,192,356
2020-07-14	417.00	423.40	414.60	420.50	1,212,999
2020-07-13	426.20	429.00	424.40	427.70	1,485,748
2020-07-10	412.80	420.60	410.80	418.00	1,056,140
2020-07-09	432.80	432.80	415.40	415.90	1,058,394
2020-07-08	424.40	427.40	422.40	424.50	970,418
2020-07-07	432.40	432.40	425.20	428.30	2,200,063
2020-07-06	439.40	439.40	433.00	433.80	706,403
2020-07-03	433.00	433.00	426.00	428.20	809,191
2020-07-02	424.60	433.00	421.40	426.80	1,085,486
2020-07-01	420.80	423.60	412.80	417.80	1,092,648
2020-06-30	418.60	423.20	407.60	425.60	467,232
2020-06-29	413.40	428.20	412.60	424.00	657,376
2020-06-26	434.60	434.60	421.20	423.60	496,635
2020-06-25	409.20	425.60	407.20	419.40	776,288
2020-06-24	426.00	426.80	418.60	427.80	642,532
2020-06-23	434.00	434.00	424.00	427.80	804,597
2020-06-22	424.80	433.20	420.40	423.40	1,180,288
2020-06-19	439.80	448.40	439.80	442.50	1,409,475
2020-06-18	436.40	444.60	435.80	439.80	797,169
2020-06-17	428.20	448.40	428.20	435.60	419,042
2020-06-16	435.40	447.60	432.00	435.60	678,597
2020-06-15	413.20	427.00	412.00	425.60	992,808
2020-06-12	413.00	433.20	409.80	423.70	1,256,855
2020-06-11	453.20	453.20	430.60	433.90	1,221,932
2020-06-10	453.80	466.80	453.80	455.70	1,202,560
2020-06-09	469.60	469.60	451.00	457.60	1,131,137
2020-06-08	462.60	475.40	455.80	465.60	1,661,256
2020-06-05	453.20	462.60	446.20	460.40	1,419,719
2020-06-04	445.00	450.40	443.40	446.70	2,220,701
2020-06-03	433.60	447.40	433.60	444.50	1,375,740
2020-06-02	424.80	434.20	422.00	428.90	1,758,449
2020-06-01	421.20	431.00	421.20	424.30	1,020,272
2020-05-29	436.20	436.20	424.00	435.50	943,281
2020-05-28	431.20	436.20	421.40	435.50	2,602,552
2020-05-27	407.40	423.60	405.20	402.90	982,448
2020-05-26	399.60	405.00	396.60	402.90	679,012
2020-05-22	390.80	395.00	381.80	391.60	500,792
2020-05-21	396.00	396.00	384.20	391.60	1,118,554
2020-05-20	403.00	403.00	387.40	396.70	1,691,779
2020-05-19	386.60	394.60	377.20	393.80	1,363,637
2020-05-18	368.00	377.60	368.00	377.00	298,702
2020-05-15	357.80	364.80	357.00	361.00	922,692
2020-05-14	366.60	370.40	352.00	359.00	1,503,912
2020-05-13	380.00	380.80	368.00	371.80	2,073,215
2020-05-12	371.00	385.80	371.00	381.00	1,550,223
2020-05-11	383.80	388.20	377.00	381.40	1,784,135
2020-05-07	369.00	385.80	369.00	382.50	1,334,742
2020-05-06	356.80	374.80	356.80	372.70	1,846,076
2020-05-05	369.60	369.60	357.80	361.80	1,495,522
2020-05-04	372.80	373.20	363.40	369.80	1,596,172
2020-05-01	372.60	383.00	369.40	378.50	907,416
2020-04-30	407.80	407.80	381.40	396.80	833,922
2020-04-29	376.80	398.80	376.80	396.80	2,531,995
2020-04-28	368.40	383.40	365.00	367.30	2,106,627
2020-04-27	375.00	379.40	364.40	367.30	1,904,411
2020-04-24	364.00	371.40	360.40	368.80	1,439,884
2020-04-23	350.40	372.40	350.40	370.50	2,669,419
2020-04-22	353.20	363.20	350.40	350.90	807,833
2020-04-21	351.80	355.20	342.80	350.90	1,284,418
2020-04-20	354.00	363.80	353.80	360.00	1,150,217
2020-04-17	351.00	370.00	350.40	358.40	1,766,108
2020-04-16	330.00	348.20	316.60	344.40	5,380,895
2020-04-15	357.80	359.00	327.60	332.10	2,557,685
2020-04-14	360.60	363.20	349.20	365.40	1,028,478
2020-04-09	337.40	365.60	336.60	365.40	2,774,575
2020-04-08	324.40	332.80	314.40	329.80	3,817,462
2020-04-07	321.40	338.60	317.20	313.70	1,260,613
2020-04-06	313.20	320.80	294.60	303.50	1,259,898
2020-04-03	315.80	316.40	298.40	319.00	300,664
2020-04-03	315.80	316.40	288.40	303.50	3,248,704
2020-04-02	328.60	331.20	318.80	319.00	1,749,226
2020-04-02	328.60	331.20	319.00	326.90	976,750
2020-04-01	315.00	338.60	303.20	330.00	1,847,257
2020-04-01	315.00	338.60	303.20	354.30	964,562
2020-03-31	350.80	356.80	338.40	342.30	381,302
2020-03-30	364.60	367.40	328.40	355.50	864,865
2020-03-27	359.20	359.80	344.40	366.70	761,803
2020-03-26	347.60	357.00	334.80	356.60	2,504,350
2020-03-25	355.00	369.20	333.20	347.60	636,425
2020-03-24	321.60	331.00	308.20	302.40	763,865
2020-03-23	316.20	316.20	281.80	306.00	585,338
2020-03-20	346.20	346.20	302.00	322.60	935,504
2020-03-19	320.00	321.40	300.60	313.00	950,694
2020-03-18	305.80	307.00	294.80	314.00	235,053
2020-03-17	338.80	338.80	299.00	325.90	1,512,238
2020-03-16	322.00	334.40	299.60	334.80	3,023,061
2020-03-13	346.60	361.80	327.80	335.40	1,703,257
2020-03-12	378.40	378.40	333.60	384.60	2,286,215
2020-03-11	408.80	409.00	373.40	405.10	3,243,800
2020-03-10	404.80	416.60	401.20	400.20	2,434,068
2020-03-09	390.00	412.20	384.80	438.00	2,640,360
2020-03-06	449.60	450.80	432.20	438.00	2,163,007
2020-03-05	469.20	476.00	455.00	476.00	1,326,554
2020-03-04	476.00	482.40	467.80	474.70	1,222,846
2020-03-03	468.00	483.00	468.00	461.20	3,040,849
2020-03-02	468.60	475.80	454.80	459.30	1,272,768
2020-02-28	475.00	475.00	456.00	488.90	2,901,315
2020-02-27	508.50	511.50	481.20	518.00	1,212,282
2020-02-26	523.50	524.00	509.00	529.50	647,693
2020-02-25	551.50	551.50	527.00	541.50	663,270
2020-02-24	548.00	549.00	536.00	559.50	619,982
2020-02-21	557.00	565.00	556.00	559.50	548,380
2020-02-20	576.50	578.00	559.50	560.75	957,939
2020-02-19	566.00	570.50	560.50	570.00	1,252,951
2020-02-18	564.50	567.50	559.50	559.75	594,104
2020-02-17	567.00	581.50	565.00	569.25	736,644
2020-02-14	570.00	570.00	561.00	567.00	1,021,184
2020-02-13	552.00	566.00	552.00	565.50	3,151,184
2020-02-12	559.50	567.00	557.50	560.50	760,733
2020-02-11	556.00	560.00	551.00	559.00	1,586,290
2020-02-10	551.00	556.50	548.50	550.00	1,844,232
2020-02-07	564.00	566.50	553.00	558.00	2,372,035
2020-02-06	560.00	578.00	555.00	558.25	2,345,160
2020-02-05	550.00	559.00	550.00	553.00	969,574
2020-02-04	559.50	559.50	552.50	556.00	909,251
2020-02-03	544.00	552.50	542.00	549.75	1,297,477
2020-01-31	561.50	561.50	546.00	548.00	422,514
2020-01-30	561.00	561.00	544.50	548.00	1,210,652
2020-01-29	536.50	553.50	536.50	550.25	639,632
2020-01-28	538.00	550.50	538.00	548.75	814,375
2020-01-27	555.50	556.50	540.00	543.00	1,169,427
2020-01-24	560.00	569.50	555.00	568.75	607,172
2020-01-23	564.50	564.50	557.50	559.25	740,604
2020-01-22	550.00	564.00	548.00	564.00	816,856
2020-01-21	546.00	557.00	546.00	551.75	795,639
2020-01-20	570.50	570.50	556.50	559.50	590,483
2020-01-17	558.00	565.00	553.00	564.00	775,748
2020-01-16	564.00	564.00	545.50	553.25	1,311,165
2020-01-15	554.50	558.00	544.00	553.00	3,989,434
2020-01-14	530.50	548.00	529.00	547.00	2,214,237
2020-01-13	524.50	530.00	518.50	529.50	991,733
2020-01-10	516.00	516.00	509.00	514.00	761,591
2020-01-09	512.00	515.00	508.50	514.50	631,231
2020-01-08	507.00	511.50	506.00	510.00	631,243
2020-01-07	518.50	520.00	509.50	510.25	840,291
2020-01-06	521.00	522.00	511.50	518.25	650,249
2020-01-03	520.00	522.00	512.50	519.00	603,689
2020-01-02	522.00	526.50	520.00	522.25	614,033
2019-12-31	519.50	520.50	516.50	517.75	166,525
2019-12-30	523.50	524.50	520.00	521.25	676,385
2019-12-27	518.50	524.00	512.50	523.00	610,567
2019-12-24	519.00	521.00	517.00	519.75	117,465
2019-12-23	513.50	523.00	511.00	517.75	637,451
2019-12-20	508.50	514.50	508.00	512.00	1,030,477
2019-12-19	507.00	509.00	502.00	503.75	934,479
2019-12-18	497.20	505.50	497.20	505.50	1,002,116
2019-12-17	502.00	503.00	491.60	500.15	1,081,101
2019-12-16	494.60	505.00	492.40	502.75	4,730,209
2019-12-13	497.40	516.50	494.20	495.20	2,066,229
2019-12-12	485.20	486.40	478.60	485.40	1,393,664
2019-12-11	468.00	476.80	468.00	475.50	768,757
2019-12-10	468.00	477.40	468.00	474.60	686,130
2019-12-09	473.80	480.20	472.40	478.20	1,074,719
2019-12-06	476.80	482.40	474.40	477.40	136,985
2019-12-05	485.20	485.20	478.40	480.80	328,992
2019-12-04	478.00	483.00	471.40	480.80	2,511,880
2019-12-03	478.00	482.60	475.20	479.90	1,597,214
2019-12-02	478.20	483.40	477.80	481.60	1,846,038
2019-11-29	478.60	481.40	475.80	477.20	593,819
2019-11-28	473.80	480.80	473.80	478.50	1,053,859
2019-11-27	480.00	480.00	470.20	478.50	890,251
2019-11-26	470.20	480.40	466.80	473.50	2,103,275
2019-11-25	457.00	467.40	456.00	465.40	1,474,876
2019-11-22	459.20	460.00	450.20	451.90	2,750,683
2019-11-21	471.20	471.80	458.80	459.70	1,576,369
2019-11-20	485.00	485.00	470.60	473.40	1,947,884
2019-11-19	489.80	497.60	486.20	488.70	929,741
2019-11-18	495.40	501.00	488.80	489.90	844,545
2019-11-15	498.00	498.40	490.00	493.00	850,970
2019-11-14	497.40	498.40	491.20	492.40	1,058,262
2019-11-13	499.80	504.50	493.40	495.40	1,209,320
2019-11-12	505.50	508.00	500.00	507.25	969,333
2019-11-11	493.60	504.50	490.60	503.25	1,727,226
2019-11-08	497.00	500.50	493.00	496.40	1,235,774
2019-11-07	493.80	498.60	492.20	496.50	1,045,333
2019-11-06	489.20	492.60	486.20	489.10	1,216,118
2019-11-05	485.40	489.40	482.00	488.90	1,288,575
2019-11-04	478.20	481.00	476.40	478.50	945,755
2019-11-01	464.60	476.80	464.60	473.00	805,868
2019-10-31	467.20	469.60	462.20	467.10	390,657
2019-10-30	471.00	480.20	468.80	475.70	769,697
2019-10-29	480.20	480.20	473.00	480.10	219,750
2019-10-28	464.20	480.40	463.60	480.10	916,267
2019-10-25	477.40	481.60	463.20	466.70	1,072,157
2019-10-24	475.00	481.20	475.00	480.10	1,368,226
2019-10-23	476.20	478.40	464.60	471.00	1,741,289
2019-10-22	482.00	487.20	482.00	484.40	1,043,201
2019-10-21	480.80	488.00	480.60	484.00	2,920,776
2019-10-18	487.20	489.00	479.60	479.50	1,177,344
2019-10-17	486.40	496.00	485.40	490.60	2,493,722
2019-10-16	497.80	497.80	484.60	492.20	1,876,355
2019-10-15	490.00	502.50	487.80	481.70	1,625,725
2019-10-14	477.20	485.00	471.40	481.70	3,603,419
2019-10-11	457.40	479.40	457.40	478.90	1,465,916
2019-10-10	460.80	462.40	453.60	458.90	1,012,504
2019-10-09	460.00	463.40	459.60	460.50	679,140
2019-10-08	477.00	478.80	465.40	467.10	1,221,546
2019-10-07	479.60	484.80	476.20	477.40	980,368
2019-10-04	483.60	483.60	476.60	482.40	1,088,226
2019-10-03	485.00	487.40	471.80	478.30	1,668,153
2019-10-02	498.20	498.20	482.60	502.00	1,551,793
2019-10-01	501.50	509.50	499.20	502.00	2,254,079
2019-09-30	505.50	507.00	500.00	506.75	1,674,103
2019-09-27	498.40	507.00	498.00	503.75	1,665,610
2019-09-26	480.20	487.80	477.60	486.30	1,717,488
2019-09-25	476.80	478.20	470.40	477.50	1,231,737
2019-09-24	488.00	488.00	479.80	480.10	1,122,848
2019-09-23	489.60	489.60	484.40	488.00	1,093,600
2019-09-20	485.20	492.20	483.40	485.80	3,806,675
2019-09-19	483.60	487.00	477.60	484.90	1,091,232
2019-09-18	481.80	485.20	477.80	480.10	1,796,725
2019-09-17	469.80	485.40	468.40	482.40	4,850,309
2019-09-16	476.20	476.80	464.00	472.20	1,865,446
2019-09-13	468.60	480.60	467.80	479.70	1,288,668
2019-09-12	464.20	469.00	460.80	466.90	1,569,961
2019-09-11	460.60	467.20	460.60	464.80	3,232,911
2019-09-10	450.00	461.60	440.00	458.10	5,067,550
2019-09-09	457.00	463.20	451.60	453.00	2,191,673
2019-09-06	467.00	471.20	454.00	457.60	2,816,671
2019-09-05	453.80	457.80	452.20	455.20	2,078,732
2019-09-04	452.80	455.20	448.80	450.90	1,257,429
2019-09-03	448.60	459.20	447.20	449.50	2,212,562
2019-09-02	452.60	458.00	448.00	455.40	1,261,029
2019-08-30	449.80	460.20	449.20	449.40	1,208,115
2019-08-29	450.60	455.40	449.40	450.90	979,165
2019-08-28	464.00	466.00	449.80	450.90	2,326,482
2019-08-27	465.40	470.20	456.00	467.70	2,102,754
2019-08-23	478.00	478.20	466.60	473.00	839,119
2019-08-22	479.80	481.60	472.60	473.00	1,212,029
2019-08-21	478.20	483.20	472.80	479.60	2,314,140
2019-08-20	475.00	477.60	463.40	475.10	3,422,841
2019-08-19	480.00	484.80	475.60	477.50	1,584,306
2019-08-16	489.00	489.00	476.60	479.00	1,264,788
2019-08-15	487.80	491.40	476.40	477.10	2,578,194
2019-08-14	504.50	504.50	484.40	484.70	1,355,159
2019-08-13	498.40	503.00	489.20	501.50	2,205,221
2019-08-12	523.00	527.00	495.60	497.00	3,072,387
2019-08-09	521.00	522.00	517.00	519.75	972,744
2019-08-08	515.50	520.50	511.00	517.25	1,066,790
2019-08-07	509.00	510.00	500.50	509.25	2,178,323
2019-08-06	512.50	514.50	501.50	503.75	1,663,826
2019-08-05	523.50	524.50	505.50	506.75	1,410,164
2019-08-02	532.00	532.00	521.00	525.75	1,134,595
2019-08-01	533.50	535.00	528.50	531.00	942,445
2019-07-31	534.50	537.00	529.50	536.25	937,013
2019-07-30	544.00	544.00	534.50	535.50	1,512,825
2019-07-29	533.50	545.50	531.50	543.50	815,017
2019-07-26	523.00	533.00	520.00	530.50	890,820
2019-07-25	522.00	525.00	511.50	521.75	1,691,433
2019-07-24	529.50	531.00	522.50	524.00	952,931
2019-07-23	527.00	530.50	523.50	523.75	587,159
2019-07-22	522.00	531.00	521.00	528.25	626,795
2019-07-19	522.00	529.00	521.00	524.25	674,444
2019-07-18	520.00	522.00	512.50	521.00	893,024
2019-07-17	525.50	527.50	519.00	520.00	856,748
2019-07-16	518.00	528.00	517.50	526.25	1,385,128
2019-07-15	518.50	519.50	511.00	514.75	985,482
2019-07-12	506.00	515.50	495.20	514.00	1,286,766
2019-07-11	532.00	532.00	514.50	516.25	1,166,995
2019-07-10	523.00	523.00	519.50	521.00	2,205,988
2019-07-09	523.50	523.50	517.00	519.00	1,035,439
2019-07-08	521.50	531.50	521.50	521.75	1,329,584
2019-07-05	525.50	528.00	522.00	522.25	1,121,187
2019-07-04	522.50	526.00	521.00	524.75	316,697
2019-07-03	518.00	521.50	514.50	520.00	678,174
2019-07-02	525.50	532.00	517.50	517.75	1,367,273
2019-07-01	509.50	523.50	509.50	522.00	1,112,034
2019-06-28	508.50	509.50	504.50	508.25	812,932
2019-06-27	494.60	504.50	494.40	504.50	340,591
2019-06-26	492.20	500.50	492.20	492.70	599,474
2019-06-25	491.20	497.40	490.40	496.40	873,261
2019-06-24	492.60	497.60	488.40	496.40	563,067
2019-06-21	497.00	500.00	492.40	495.40	817,580
2019-06-20	494.40	498.80	492.20	495.40	468,499
2019-06-19	491.80	493.00	488.80	491.20	386,686
2019-06-18	485.80	490.80	481.00	489.70	717,500
2019-06-17	483.40	485.80	477.40	484.50	698,170
2019-06-14	482.80	482.80	478.00	480.30	519,456
2019-06-13	491.20	492.00	479.60	480.00	562,933
2019-06-12	488.00	490.80	485.20	490.00	1,755,595
2019-06-11	480.00	487.60	478.80	485.30	837,415
2019-06-10	480.20	480.40	473.80	478.20	464,502
2019-06-07	475.00	478.80	472.00	477.60	484,551
2019-06-06	479.00	480.40	466.60	473.30	863,480
2019-06-05	483.80	485.60	478.20	479.50	943,076
2019-06-04	469.40	483.60	468.80	479.70	1,501,306
2019-06-03	475.00	475.00	466.00	467.60	976,979
2019-05-31	476.00	476.00	470.60	477.10	471,845
2019-05-30	468.20	481.60	468.00	477.10	771,109
2019-05-29	469.20	469.20	464.40	465.80	1,404,905
2019-05-28	472.80	475.00	456.60	471.10	1,814,559
2019-05-24	464.20	472.00	464.20	470.50	589,287
2019-05-23	468.20	470.00	462.40	463.20	785,384
2019-05-22	470.00	477.40	468.20	470.20	1,042,722
2019-05-21	468.60	473.00	466.20	469.00	1,002,796
2019-05-20	470.00	470.20	464.20	465.30	531,353
2019-05-17	476.60	476.60	466.60	468.00	867,947
2019-05-16	465.40	475.40	462.80	475.30	824,845
2019-05-15	457.00	465.40	455.00	463.60	982,528
2019-05-14	452.40	457.20	449.20	454.50	1,157,959
2019-05-13	457.40	457.40	448.60	449.60	1,108,266
2019-05-10	456.00	460.60	452.20	453.70	890,487
2019-05-09	460.00	460.00	450.40	452.70	554,695
2019-05-08	449.60	459.40	449.20	457.80	1,025,420
2019-05-07	457.00	459.60	447.20	450.10	1,184,858
2019-05-03	458.00	462.20	454.80	456.20	1,310,474
2019-05-02	461.20	462.60	458.20	460.20	1,105,181
2019-05-01	460.80	462.80	455.20	459.50	757,933
2019-04-30	466.80	470.60	457.00	457.60	1,230,967
2019-04-29	468.80	472.60	467.60	468.40	560,427
2019-04-26	470.60	470.60	460.60	466.80	1,923,931

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.80	17.56%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	8.00	-32.49%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.165	169,852,813
Mosman Oil Gas (MSMN)	0.018	105,935,917
Cap-xx (CPX)	0.0925	79,514,133
Supply@me Cap (SYME)	0.026	78,961,321
Tower Resources (TRP)	0.0195	60,326,073