De La Rue Share History

De La Rue Share Price history. The following table shows end-of-day data DLAR historical share prices for De La Rue, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	83.00	85.40	83.00	85.40	309,762
2024-04-23	80.00	84.00	79.80	84.00	531,729
2024-04-22	79.00	79.80	78.40	78.80	91,185
2024-04-19	80.00	80.40	77.40	77.40	622,001
2024-04-18	79.00	80.00	78.40	80.00	124,249
2024-04-17	80.20	80.20	77.60	80.20	259,862
2024-04-16	78.60	79.80	78.00	78.80	144,560
2024-04-15	81.60	81.60	79.20	79.20	341,064
2024-04-12	81.60	84.00	81.60	81.60	166,289
2024-04-11	83.80	84.20	81.80	81.80	80,304
2024-04-10	81.60	82.40	81.60	82.40	50,103
2024-04-09	83.40	83.40	81.60	81.60	206,607
2024-04-08	82.60	83.40	81.80	83.40	103,461
2024-04-05	81.60	83.80	81.60	83.80	51,548
2024-04-04	81.80	83.80	81.80	82.40	55,971
2024-04-03	81.00	83.00	81.00	81.60	92,547
2024-04-02	82.00	82.80	81.40	82.20	123,891
2024-04-01	81.50	81.50	81.50	81.50	0
2024-03-29	81.50	81.50	81.50	81.50	0
2024-03-28	83.50	83.90	80.80	81.50	521,026
2024-03-27	84.00	84.00	82.80	83.30	209,156
2024-03-26	84.00	85.00	84.00	84.50	77,546
2024-03-25	82.80	85.00	82.80	84.40	173,652
2024-03-22	84.00	84.00	84.00	84.00	81,494
2024-03-21	84.50	85.00	82.70	82.70	251,650
2024-03-20	84.10	84.50	82.00	84.50	201,089
2024-03-19	84.80	85.20	84.50	85.20	38,826
2024-03-18	85.00	85.00	85.00	85.00	56,887
2024-03-15	85.10	87.30	85.00	87.30	68,074
2024-03-14	84.90	85.50	84.80	85.50	295,922
2024-03-13	84.80	86.00	84.00	85.00	1,685,932
2024-03-12	85.20	86.00	85.00	85.40	2,111,211
2024-03-11	85.00	87.40	85.00	87.40	145,249
2024-03-08	86.00	87.50	85.40	85.40	224,469
2024-03-07	86.90	87.90	86.00	87.60	58,463
2024-03-06	85.70	86.90	85.50	86.50	193,174
2024-03-05	85.10	88.20	85.10	86.60	167,136
2024-03-04	86.60	87.30	86.00	86.40	79,400
2024-03-01	86.90	87.60	86.00	86.00	193,316
2024-02-29	85.90	85.90	85.90	85.90	107,504
2024-02-28	85.30	85.90	85.30	85.30	69,424
2024-02-27	86.10	88.30	85.20	85.20	244,169
2024-02-26	87.10	87.30	86.50	86.50	67,931
2024-02-23	87.00	87.30	87.00	87.30	103,975
2024-02-22	87.10	87.80	87.00	87.00	76,304
2024-02-21	88.10	88.10	87.10	87.50	128,495
2024-02-20	87.60	88.20	87.60	88.50	87,233
2024-02-19	87.00	89.20	87.00	88.75	197,416
2024-02-16	88.00	89.90	88.00	88.30	268,962
2024-02-15	88.10	89.70	88.00	88.80	58,267
2024-02-14	88.00	89.90	88.00	88.00	130,354
2024-02-13	88.00	88.60	88.00	88.60	3,031,993
2024-02-12	88.90	88.90	88.20	88.20	42,061
2024-02-09	88.00	88.70	88.00	88.40	147,806
2024-02-08	88.00	88.80	87.50	88.00	114,559
2024-02-07	88.60	90.20	88.30	88.80	153,524
2024-02-06	89.00	90.50	88.60	88.60	384,648
2024-02-05	88.70	90.00	88.70	89.00	282,131
2024-02-02	90.60	90.60	90.60	90.60	80,471
2024-02-01	89.30	91.50	89.30	90.80	185,455
2024-01-31	87.00	87.70	87.00	87.70	67,521
2024-01-30	87.10	88.10	87.10	87.30	29,086
2024-01-29	88.20	88.90	88.00	88.00	135,508
2024-01-26	89.00	89.70	88.40	88.40	207,693
2024-01-25	86.00	89.00	86.00	87.50	188,613
2024-01-24	83.10	87.80	83.10	87.60	219,726
2024-01-23	84.00	85.00	84.00	84.90	393,734
2024-01-22	86.00	86.00	84.20	84.20	447,675
2024-01-19	86.30	86.40	85.00	85.00	301,631
2024-01-18	85.80	86.30	85.00	86.20	108,693
2024-01-17	83.50	86.00	83.50	85.30	1,384,945
2024-01-16	85.40	85.40	83.30	84.70	441,527
2024-01-15	85.50	85.50	84.20	84.20	87,617
2024-01-12	85.10	85.50	84.50	84.80	113,810
2024-01-11	86.00	87.30	85.00	85.00	150,128
2024-01-10	86.10	87.10	86.10	86.40	103,450
2024-01-09	86.20	87.60	86.10	87.00	96,266
2024-01-08	87.10	88.10	86.50	87.00	274,078
2024-01-05	88.90	89.00	87.50	88.00	141,997
2024-01-04	88.10	89.30	88.00	88.10	500,925
2024-01-03	86.00	88.80	86.00	88.00	437,433
2024-01-02	88.10	88.90	88.10	88.50	158,694
2024-01-01	86.30	86.30	86.30	86.30	0
2023-12-29	86.30	86.30	86.30	86.30	102,036
2023-12-28	88.10	88.90	87.70	87.70	236,609
2023-12-27	83.40	89.80	83.40	88.00	249,055
2023-12-26	85.90	85.90	85.90	85.90	0
2023-12-25	85.90	85.90	85.90	85.90	0
2023-12-22	83.20	86.00	82.60	85.90	246,597
2023-12-21	81.80	83.40	81.60	83.40	552,470
2023-12-20	75.00	81.80	75.00	81.80	1,212,661
2023-12-19	78.00	80.00	74.00	77.10	1,319,424
2023-12-18	72.00	81.00	72.00	81.00	608,128
2023-12-15	72.00	74.50	72.00	73.80	123,885
2023-12-14	72.80	74.00	72.70	72.70	271,876
2023-12-13	72.90	75.00	72.90	73.50	103,813
2023-12-12	73.00	74.40	72.60	74.00	762,563
2023-12-11	71.60	74.80	71.60	74.00	334,760
2023-12-08	73.50	74.70	73.00	73.00	312,291
2023-12-07	71.00	74.60	71.00	74.60	194,231
2023-12-06	69.80	72.40	69.80	72.40	312,039
2023-12-05	70.00	71.90	70.00	71.50	264,765
2023-12-04	67.40	71.90	67.40	71.00	165,329
2023-12-01	65.00	70.00	65.00	70.00	171,234
2023-11-30	66.50	68.10	66.50	67.40	374,607
2023-11-29	66.60	67.00	66.60	66.60	29,223
2023-11-28	66.40	67.00	66.00	66.00	202,808
2023-11-27	65.80	66.80	65.10	66.80	186,324
2023-11-24	64.40	65.80	64.40	65.80	347,221
2023-11-23	62.10	64.40	62.00	64.40	308,812
2023-11-22	60.10	63.00	60.10	62.00	153,640
2023-11-21	58.00	61.50	58.00	60.90	215,914
2023-11-20	58.00	59.50	58.00	59.10	75,957
2023-11-17	58.10	58.20	58.10	58.20	40,069
2023-11-16	58.30	59.50	58.30	58.40	35,241
2023-11-15	59.90	59.90	58.10	59.50	71,533
2023-11-14	57.90	59.50	57.90	59.50	171,879
2023-11-13	57.40	58.90	57.00	57.00	75,792
2023-11-10	59.20	59.20	57.00	57.00	139,202
2023-11-09	58.10	58.10	57.00	57.00	27,335
2023-11-08	59.00	59.00	58.00	58.00	23,024
2023-11-07	58.50	59.90	58.50	58.90	195,747
2023-11-06	57.10	59.40	57.10	58.50	42,673
2023-11-03	59.00	59.00	59.00	58.85	24,855
2023-11-02	59.40	59.40	58.50	58.50	79,264
2023-11-01	58.50	59.00	58.50	58.70	244,339
2023-10-31	57.00	58.50	57.00	58.50	72,163
2023-10-30	58.00	58.50	58.00	58.00	932,647
2023-10-27	57.50	58.50	57.50	58.00	422,087
2023-10-26	59.00	59.10	57.40	58.00	353,830
2023-10-25	58.00	59.80	58.00	59.80	18,109
2023-10-24	58.10	59.30	58.10	59.30	86,044
2023-10-23	60.80	60.80	58.90	60.00	35,399
2023-10-20	59.50	61.00	59.00	61.00	257,182
2023-10-19	59.50	59.50	59.50	59.50	43,208
2023-10-18	59.00	60.10	59.00	59.50	1,680,969
2023-10-17	60.10	60.50	60.10	60.50	48,253
2023-10-16	58.60	60.50	58.40	60.00	756,166
2023-10-13	59.50	60.80	59.40	60.00	469,664
2023-10-12	60.40	61.30	59.00	60.15	436,774
2023-10-11	63.40	63.40	62.90	62.90	8,305
2023-10-10	62.90	63.50	61.70	63.50	34,524
2023-10-09	63.00	63.00	60.10	61.70	197,331
2023-10-06	63.00	63.50	61.40	61.40	247,726
2023-10-05	60.00	60.50	59.10	60.50	146,584
2023-10-04	60.50	60.50	60.00	60.50	163,639
2023-10-03	60.00	62.00	60.00	61.30	121,900
2023-10-02	61.00	61.10	59.80	60.50	477,271
2023-09-29	62.00	63.00	60.80	62.00	145,838
2023-09-28	63.10	63.10	62.50	63.00	228,182
2023-09-27	62.90	64.50	62.90	63.00	309,339
2023-09-26	63.00	63.00	61.10	61.10	321,759
2023-09-25	63.80	65.70	63.00	63.10	372,363
2023-09-22	63.60	64.30	63.10	63.10	108,753
2023-09-21	61.30	65.00	61.10	64.20	135,326
2023-09-20	61.60	62.20	61.30	61.80	326,597
2023-09-19	61.10	61.10	60.80	61.00	76,403
2023-09-18	63.00	63.00	60.00	62.00	298,140
2023-09-15	61.30	62.40	61.00	61.50	377,205
2023-09-14	60.00	60.90	59.90	60.90	578,453
2023-09-13	58.00	62.40	58.00	62.00	263,716
2023-09-12	59.10	61.00	59.10	61.00	749,449
2023-09-11	56.00	59.50	56.00	58.40	521,649
2023-09-08	56.50	58.30	56.50	57.40	628,024
2023-09-07	55.00	56.60	53.10	55.90	368,110
2023-09-06	56.60	56.60	54.00	54.00	319,772
2023-09-05	57.00	57.60	57.00	57.50	84,991
2023-09-04	57.00	57.90	56.60	57.90	3,465,051
2023-09-01	56.60	57.90	56.00	56.00	208,574
2023-08-31	57.20	57.60	55.80	55.80	3,330,719
2023-08-30	59.00	59.60	57.60	58.00	300,084
2023-08-29	57.00	59.30	56.10	59.20	439,206
2023-08-28	56.70	56.70	56.70	56.70	0
2023-08-25	56.40	56.70	55.00	56.70	237,745
2023-08-24	50.60	56.40	50.60	56.40	765,836
2023-08-23	51.80	51.80	49.40	51.50	865,790
2023-08-22	53.40	53.40	53.40	53.40	50,694
2023-08-21	52.00	53.00	52.00	52.60	113,168
2023-08-18	54.00	54.00	52.10	53.30	223,876
2023-08-17	54.00	55.90	51.10	54.80	578,426
2023-08-16	55.00	56.00	54.50	55.50	246,270
2023-08-15	56.70	57.30	54.60	55.80	554,934
2023-08-14	55.90	57.10	54.50	57.10	323,721
2023-08-11	53.50	56.00	53.50	54.10	542,945
2023-08-10	49.95	56.00	49.45	53.50	1,063,316
2023-08-09	49.15	49.20	48.00	48.55	186,918
2023-08-08	47.05	48.95	47.05	48.95	135,279
2023-08-07	48.40	49.00	47.95	48.45	312,217
2023-08-04	48.00	48.30	47.10	48.30	252,967
2023-08-03	49.45	49.55	47.10	47.10	199,159
2023-08-02	49.00	49.95	46.50	48.80	427,288
2023-08-01	48.20	50.50	48.00	48.00	362,175
2023-07-31	47.65	49.00	46.55	48.00	342,830
2023-07-28	50.10	50.10	47.45	47.45	580,628
2023-07-27	47.50	52.00	47.15	51.00	437,011
2023-07-26	46.30	46.50	46.30	46.50	600,070
2023-07-25	46.45	47.25	46.35	47.20	607,643
2023-07-24	44.15	47.50	44.15	47.00	309,418
2023-07-21	44.95	46.95	44.95	46.95	699,588
2023-07-20	43.00	43.95	42.50	43.65	861,600
2023-07-19	44.00	45.00	43.05	43.50	2,274,805
2023-07-18	43.25	43.25	40.05	42.00	895,069
2023-07-17	49.00	49.00	41.65	44.00	1,071,830
2023-07-14	47.05	47.60	46.05	46.40	353,783
2023-07-13	45.65	49.00	45.60	48.95	341,190
2023-07-12	46.60	46.65	44.90	46.20	390,571
2023-07-11	49.05	49.05	46.60	46.60	736,170
2023-07-10	51.50	51.60	49.00	50.20	714,351
2023-07-07	50.40	51.00	49.50	50.00	473,427
2023-07-06	53.00	53.00	50.00	50.70	636,655
2023-07-05	56.00	57.00	52.90	53.50	1,520,212
2023-07-04	49.00	54.00	48.90	54.00	2,289,146
2023-07-03	48.50	50.00	48.50	48.60	1,484,687
2023-06-30	44.00	48.00	43.00	48.00	3,519,120
2023-06-29	36.05	44.00	36.05	44.00	30,824,459
2023-06-28	37.05	37.30	36.50	36.50	669,585
2023-06-27	33.65	38.20	33.65	37.00	3,456,035
2023-06-26	30.25	35.20	29.50	33.65	920,436
2023-06-23	33.00	33.40	30.00	30.00	822,752
2023-06-22	34.00	34.85	32.85	32.85	1,544,024
2023-06-21	33.00	34.00	32.50	32.80	6,799,049
2023-06-20	32.30	33.90	32.30	33.25	8,754,342
2023-06-19	34.85	34.85	31.30	32.90	666,677
2023-06-16	34.20	34.20	33.00	33.00	445,280
2023-06-15	33.75	34.20	33.25	33.70	444,165
2023-06-14	34.50	36.00	34.00	36.00	655,023
2023-06-13	35.00	35.70	34.00	35.70	2,800,999
2023-06-12	36.00	36.00	35.50	35.55	356,486
2023-06-09	37.95	37.95	36.10	36.50	188,152
2023-06-08	37.00	37.00	36.50	36.50	56,584
2023-06-07	37.30	37.55	37.00	37.55	121,182
2023-06-06	38.65	38.65	37.90	38.00	138,650
2023-06-05	41.15	41.15	39.50	39.50	30,721
2023-06-02	39.43	39.43	39.43	39.68	18,571
2023-06-01	38.05	39.80	37.65	39.43	117,867
2023-05-31	40.20	40.20	38.00	38.80	135,099
2023-05-30	39.45	41.55	39.05	39.05	254,117
2023-05-29	39.00	39.00	39.00	39.00	0
2023-05-26	38.70	41.60	38.70	39.00	354,784
2023-05-25	40.00	40.00	39.85	39.85	282,223
2023-05-24	40.40	40.40	40.00	40.00	152,682
2023-05-23	40.15	41.35	40.15	40.45	1,343,434
2023-05-22	41.95	42.40	41.95	42.40	60,895
2023-05-19	40.00	42.00	40.00	42.00	103,414
2023-05-18	41.00	41.80	41.00	41.80	96,597
2023-05-17	41.90	41.90	39.00	39.60	310,741
2023-05-16	42.75	42.75	39.80	40.95	53,736
2023-05-15	40.00	40.05	40.00	40.05	28,411
2023-05-12	41.30	42.95	40.00	42.00	40,778
2023-05-11	40.05	40.55	40.00	40.55	129,599
2023-05-10	41.95	42.95	41.00	41.00	338,064
2023-05-09	41.00	41.00	41.00	41.00	124,592
2023-05-08	41.85	41.85	41.85	41.85	0
2023-05-05	42.00	44.00	41.85	41.85	145,106
2023-05-04	44.00	45.00	43.00	43.00	388,700
2023-05-03	41.60	43.95	41.60	43.05	281,969
2023-05-02	41.10	45.00	41.10	43.45	272,067
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	41.00	44.85	41.00	42.00	570,968
2023-04-27	40.95	45.00	40.70	40.70	442,821
2023-04-26	41.10	41.95	40.25	41.10	58,099
2023-04-25	41.00	42.00	41.00	41.80	87,415
2023-04-24	39.00	42.05	39.00	41.30	291,581
2023-04-21	41.15	41.90	39.65	39.65	93,793
2023-04-20	41.00	41.75	40.95	41.15	317,130
2023-04-19	40.40	41.60	40.05	41.60	140,148
2023-04-18	42.00	42.00	39.80	40.80	664,655
2023-04-17	41.55	45.00	40.25	40.45	1,159,230
2023-04-14	39.30	42.00	39.00	40.00	703,000
2023-04-13	40.55	42.00	39.20	41.00	1,320,237
2023-04-12	33.00	40.95	33.00	40.50	6,304,695
2023-04-11	49.00	51.00	49.00	50.00	194,730
2023-04-10	50.40	50.40	50.40	50.40	0
2023-04-07	50.40	50.40	50.40	50.40	0
2023-04-06	49.95	51.30	49.10	50.40	272,582
2023-04-05	50.20	50.20	47.50	47.50	2,825,425
2023-04-04	51.00	51.10	50.00	50.40	73,458
2023-04-03	53.10	54.70	51.00	51.00	94,586
2023-03-31	54.50	54.50	51.10	51.70	242,802
2023-03-30	55.10	55.80	55.00	55.00	66,505
2023-03-29	55.90	55.90	55.90	55.90	52,400
2023-03-28	53.40	54.90	53.40	54.90	57,037
2023-03-27	53.00	55.50	53.00	55.50	46,763
2023-03-24	55.30	55.30	53.00	53.10	71,124
2023-03-23	53.00	54.90	53.00	53.80	88,765
2023-03-22	53.00	54.50	53.00	53.50	139,981
2023-03-21	54.90	56.90	54.90	55.10	323,352
2023-03-20	53.30	53.30	50.90	52.00	339,824
2023-03-17	56.30	56.30	52.80	52.80	1,339,855
2023-03-16	59.00	60.00	54.70	56.00	447,321
2023-03-15	61.50	61.60	58.00	59.00	344,452
2023-03-14	62.60	63.30	61.00	61.50	123,390
2023-03-13	64.00	64.00	62.50	64.00	78,359
2023-03-10	64.00	64.00	62.50	63.70	152,453
2023-03-09	65.00	65.00	63.00	63.70	152,569
2023-03-08	69.80	69.80	65.20	68.00	57,429
2023-03-07	66.90	68.80	65.60	67.00	40,638
2023-03-06	65.00	67.70	65.00	66.00	89,171
2023-03-03	67.70	67.70	62.20	65.00	282,613
2023-03-02	69.90	69.90	67.40	67.40	55,935
2023-03-01	67.90	68.30	67.20	68.30	47,854
2023-02-28	67.00	68.00	66.90	68.00	99,725
2023-02-27	66.00	66.90	65.90	66.30	17,999,750
2023-02-24	64.90	66.90	64.60	64.60	96,987
2023-02-23	64.40	65.00	64.20	64.50	53,200
2023-02-22	63.40	63.80	63.40	63.80	15,061
2023-02-21	62.10	65.00	62.00	65.00	133,780
2023-02-20	63.00	64.60	62.00	64.60	100,887
2023-02-17	62.70	62.70	61.30	61.30	139,496
2023-02-16	64.20	64.50	62.60	62.60	251,320
2023-02-15	66.00	66.00	61.00	63.40	477,873
2023-02-14	65.00	65.60	63.10	65.60	150,759
2023-02-13	65.00	66.00	65.00	65.70	151,522
2023-02-10	68.00	68.00	65.50	65.50	257,868
2023-02-09	69.20	69.20	68.60	68.60	35,010
2023-02-08	70.00	70.00	68.20	70.00	168,943
2023-02-07	67.00	67.50	66.30	67.50	27,568
2023-02-06	67.90	68.50	67.00	67.00	101,626
2023-02-03	66.40	69.90	66.40	68.25	451,577
2023-02-02	67.30	67.80	66.40	67.00	484,104
2023-02-01	65.90	67.90	65.00	66.70	33,520
2023-01-31	66.60	66.60	65.30	66.60	124,278
2023-01-30	68.40	68.40	65.90	66.90	133,618
2023-01-27	65.20	68.50	65.20	67.00	182,481
2023-01-26	69.90	69.90	66.30	66.50	189,209
2023-01-25	67.00	67.70	65.10	66.20	219,030
2023-01-24	70.00	70.00	67.00	69.50	151,546
2023-01-23	75.00	75.00	66.30	67.60	422,621
2023-01-20	74.90	75.00	71.00	71.30	709,941
2023-01-19	77.00	78.90	76.40	78.80	60,613
2023-01-18	76.80	77.50	76.80	77.40	81,038
2023-01-17	75.00	77.00	75.00	75.50	156,139
2023-01-16	75.30	75.90	75.00	75.70	256,330
2023-01-13	77.00	78.40	75.50	75.50	417,544
2023-01-12	77.00	79.00	77.00	77.50	209,234
2023-01-11	77.60	80.00	77.60	80.00	47,414
2023-01-10	80.00	80.00	77.80	77.80	101,669
2023-01-09	80.30	81.00	80.20	80.20	133,586
2023-01-06	81.00	81.30	81.00	81.00	80,781
2023-01-05	79.20	83.10	79.00	81.90	928,854
2023-01-04	81.40	81.40	79.60	79.60	371,662
2023-01-03	79.00	81.80	79.00	80.00	71,348
2023-01-02	78.50	78.50	78.50	78.50	0
2022-12-30	79.60	80.10	78.10	78.50	224,831
2022-12-29	79.10	81.60	79.10	81.60	97,791
2022-12-28	80.00	80.80	79.40	80.10	102,030
2022-12-27	80.00	80.00	80.00	80.00	0
2022-12-26	80.00	80.00	80.00	80.00	0
2022-12-23	79.50	80.10	79.50	80.00	230,400
2022-12-22	79.00	80.60	79.00	79.30	329,924
2022-12-21	78.20	79.00	78.20	79.00	62,321
2022-12-20	77.40	78.20	77.40	78.20	104,647
2022-12-19	76.70	77.30	76.00	76.90	209,507
2022-12-16	76.00	77.90	76.00	76.70	252,453
2022-12-15	75.00	79.90	74.50	76.20	234,550
2022-12-14	78.90	78.90	75.00	75.00	379,713
2022-12-13	76.10	78.00	76.10	77.00	52,200
2022-12-12	78.00	79.90	75.10	76.60	150,599
2022-12-09	75.00	77.50	75.00	77.10	115,191
2022-12-08	78.10	78.10	74.40	74.40	746,586
2022-12-07	79.00	79.30	78.20	78.30	172,774
2022-12-06	77.00	80.00	77.00	77.50	232,559
2022-12-05	77.40	78.60	77.40	77.90	146,768
2022-12-02	80.00	80.00	75.00	76.80	267,183
2022-12-01	82.00	82.00	75.30	78.60	272,965
2022-11-30	77.50	81.80	77.50	81.50	700,932
2022-11-29	76.80	79.40	76.80	77.40	143,293
2022-11-28	76.00	78.40	75.40	77.00	299,333
2022-11-25	77.60	81.00	77.60	77.70	400,265
2022-11-24	76.70	80.70	75.80	75.80	893,021
2022-11-23	84.00	84.00	74.60	77.00	2,986,706
2022-11-22	101.00	101.00	99.60	100.00	1,010,205
2022-11-21	100.80	102.00	100.00	100.00	161,926
2022-11-18	101.00	103.40	100.00	100.60	2,268,823
2022-11-17	101.00	104.00	101.00	101.00	332,902
2022-11-16	102.20	103.00	102.00	102.00	108,565
2022-11-15	100.00	105.20	100.00	104.00	172,019
2022-11-14	100.00	102.00	100.00	101.00	511,148
2022-11-11	101.00	102.40	99.00	100.60	196,187
2022-11-10	97.00	101.20	95.40	101.20	92,032
2022-11-09	97.20	101.00	96.60	97.00	220,216
2022-11-08	100.00	100.00	97.00	97.00	271,599
2022-11-07	99.00	99.00	97.60	97.60	67,895
2022-11-04	97.00	97.10	96.70	96.90	58,125
2022-11-03	93.90	97.00	93.90	97.00	320,316
2022-11-02	98.00	98.00	93.30	94.00	1,124,214
2022-11-01	97.00	98.00	93.90	93.90	216,466
2022-10-31	91.20	95.00	91.20	94.00	164,989
2022-10-28	93.00	93.20	91.60	91.80	102,507
2022-10-27	92.50	95.00	92.50	93.40	840,129
2022-10-26	91.00	92.50	90.40	92.50	73,537
2022-10-25	91.00	91.00	90.00	91.00	194,563
2022-10-24	90.00	91.00	88.00	91.00	91,941
2022-10-21	91.00	91.20	87.00	88.00	257,996
2022-10-20	91.00	92.50	90.70	91.00	138,138
2022-10-19	90.90	92.00	90.60	90.60	53,189
2022-10-18	90.60	94.20	90.00	94.20	40,217
2022-10-17	88.00	91.80	88.00	89.20	56,029
2022-10-14	87.70	91.00	87.70	89.00	225,647
2022-10-13	86.00	87.50	85.40	86.30	156,437
2022-10-12	87.00	87.00	86.00	86.00	108,404
2022-10-11	87.60	87.60	86.60	87.00	110,294
2022-10-10	88.60	89.60	87.70	88.00	61,913
2022-10-07	87.70	88.70	87.70	88.50	52,879
2022-10-06	85.10	88.70	85.00	87.10	80,271
2022-10-05	88.00	90.00	86.30	88.30	78,643
2022-10-04	84.90	88.10	84.90	86.10	98,585
2022-10-03	86.30	86.30	84.90	84.90	75,167
2022-09-30	81.60	86.30	78.50	86.30	123,020
2022-09-29	85.20	85.20	81.90	81.90	163,700
2022-09-28	85.60	86.30	85.00	85.90	208,941
2022-09-27	86.70	87.00	86.10	86.50	97,769
2022-09-26	86.30	87.20	85.30	85.60	199,933
2022-09-23	86.60	88.10	85.80	85.80	1,845,696
2022-09-22	86.00	89.10	84.10	86.40	132,052
2022-09-21	95.00	95.00	87.50	87.50	174,071
2022-09-20	91.00	93.40	91.00	93.40	130,639
2022-09-19	91.60	91.60	91.60	91.60	0
2022-09-16	92.90	92.90	91.60	91.60	422,419
2022-09-15	93.00	93.00	91.20	92.50	45,018
2022-09-14	95.00	95.20	91.70	92.50	209,106
2022-09-13	101.00	101.00	96.60	96.60	386,878
2022-09-12	102.00	102.00	98.80	99.50	513,360
2022-09-09	101.00	108.00	96.90	99.10	1,702,188
2022-09-08	86.90	102.00	86.90	98.00	978,024
2022-09-07	86.50	86.90	85.80	86.90	24,850
2022-09-06	86.10	87.50	85.70	86.50	41,090
2022-09-05	85.00	88.80	85.00	87.00	1,209,421
2022-09-02	86.20	86.20	85.40	85.60	87,401
2022-09-01	86.10	86.10	83.10	83.80	99,380
2022-08-31	87.40	87.90	83.30	86.00	98,722
2022-08-30	86.50	87.40	85.30	87.40	54,691
2022-08-29	85.00	85.00	85.00	85.00	0
2022-08-26	85.00	85.60	84.30	85.00	89,942
2022-08-25	84.30	85.60	83.80	85.20	150,139
2022-08-24	81.50	84.30	81.00	84.30	203,945
2022-08-23	83.80	83.80	82.00	82.00	263,836
2022-08-22	87.20	87.20	83.00	83.10	628,910
2022-08-19	88.10	88.60	87.30	87.30	192,993
2022-08-18	89.50	90.10	88.20	89.40	147,440
2022-08-17	90.20	90.30	88.90	90.00	184,486
2022-08-16	91.40	91.40	89.70	90.10	164,952
2022-08-15	91.40	92.40	90.80	92.00	116,027
2022-08-12	92.90	93.80	92.90	93.80	58,763
2022-08-11	89.00	92.00	89.00	92.00	180,516
2022-08-10	88.00	91.00	88.00	89.90	264,538
2022-08-09	89.10	90.10	89.00	89.00	114,861
2022-08-08	91.10	91.80	90.00	90.60	288,910
2022-08-05	94.00	94.00	91.00	91.00	106,743
2022-08-04	94.00	96.50	94.00	94.60	177,343
2022-08-03	89.00	96.00	87.60	94.00	4,867,428
2022-08-02	88.00	89.20	88.00	89.20	198,777
2022-08-01	90.00	90.00	86.10	88.80	111,493
2022-07-29	85.00	92.70	85.00	90.30	260,809
2022-07-28	85.90	94.90	85.90	87.00	1,427,194
2022-07-27	78.00	86.00	76.00	86.00	1,742,405
2022-07-26	76.00	76.70	74.90	76.50	352,852
2022-07-25	77.70	77.70	75.10	76.50	122,072
2022-07-22	76.80	77.30	75.60	75.80	84,843
2022-07-21	75.90	77.90	75.30	77.00	411,577
2022-07-20	74.50	75.00	74.30	74.90	45,243
2022-07-19	74.70	75.50	74.60	75.00	130,190
2022-07-18	74.30	76.00	74.30	75.30	282,508
2022-07-15	71.20	74.50	71.20	73.30	104,118
2022-07-14	76.40	76.40	73.10	73.10	143,533
2022-07-13	74.10	76.40	74.10	75.40	98,770
2022-07-12	75.10	76.50	73.00	76.00	662,497
2022-07-11	79.00	79.90	76.70	76.70	137,218
2022-07-08	80.00	81.40	79.70	79.70	202,442
2022-07-07	79.40	81.40	78.80	78.80	815,429
2022-07-06	78.10	80.60	78.10	78.70	137,631
2022-07-05	77.10	78.50	77.10	78.30	69,761
2022-07-04	75.10	79.40	75.10	78.30	120,078
2022-07-01	78.20	79.60	74.60	79.00	483,836
2022-06-30	80.10	80.10	76.80	77.80	275,160
2022-06-29	85.00	85.00	78.90	81.00	290,273
2022-06-28	85.00	85.00	81.60	83.00	180,876
2022-06-27	85.00	85.00	80.80	82.40	302,354
2022-06-24	81.90	83.50	78.00	82.30	468,447
2022-06-23	86.00	86.00	80.20	80.20	629,858
2022-06-22	89.00	89.00	82.10	84.00	151,585
2022-06-21	85.80	87.10	85.00	85.60	209,379
2022-06-20	84.30	87.00	83.80	85.80	133,218
2022-06-17	86.00	86.00	82.00	84.40	258,216
2022-06-16	90.00	90.00	81.70	82.00	471,636
2022-06-15	91.00	91.00	86.20	86.60	86,894
2022-06-14	87.00	90.00	84.90	90.00	571,640
2022-06-13	90.00	90.00	83.10	85.00	1,225,546
2022-06-10	92.00	92.00	87.00	87.80	304,952
2022-06-09	94.00	94.00	90.80	90.80	222,106
2022-06-08	90.50	93.20	90.00	93.20	4,064,005
2022-06-07	93.00	93.40	89.30	90.50	409,420
2022-06-06	95.00	95.00	91.60	93.50	328,442
2022-06-03	91.50	91.50	91.50	91.50	0
2022-06-02	91.50	91.50	91.50	91.50	0
2022-06-01	96.00	96.00	91.00	91.50	607,732
2022-05-31	92.50	98.20	92.50	95.50	471,963
2022-05-30	93.20	97.60	91.70	94.00	336,843
2022-05-27	101.00	101.00	93.00	94.10	3,910,784
2022-05-26	100.00	101.00	98.60	98.60	661,344
2022-05-25	104.60	105.00	99.50	99.80	1,268,582
2022-05-24	110.80	114.60	109.20	111.00	183,352
2022-05-23	117.40	117.40	111.80	112.40	59,116
2022-05-20	114.20	116.00	113.60	114.60	82,181
2022-05-19	115.00	115.00	110.80	112.60	251,445
2022-05-18	109.80	116.20	109.80	114.20	313,659
2022-05-17	109.40	113.40	109.40	112.20	127,231
2022-05-16	112.80	112.80	109.00	110.00	113,438
2022-05-13	101.40	110.80	101.40	109.60	262,167
2022-05-12	104.00	105.20	103.00	104.00	454,005
2022-05-11	102.80	106.00	102.60	105.00	266,815
2022-05-10	102.20	104.60	100.20	103.00	1,146,904
2022-05-09	101.40	103.60	100.20	101.00	497,783
2022-05-06	110.00	110.00	103.20	104.00	443,908
2022-05-05	109.80	110.80	106.20	107.20	169,608
2022-05-04	111.20	111.20	108.60	109.00	61,260
2022-05-03	111.00	111.00	108.60	110.00	223,540
2022-05-02	111.00	111.00	111.00	111.00	0
2022-04-29	111.60	114.20	110.00	111.00	113,832
2022-04-28	111.00	113.20	109.60	111.60	635,996
2022-04-27	110.00	115.00	109.20	110.00	1,111,376
2022-04-26	115.00	118.80	112.80	115.00	597,973
2022-04-25	116.20	116.20	108.80	115.00	639,041
2022-04-22	108.00	112.40	108.00	111.60	149,947
2022-04-21	110.60	114.80	110.40	110.40	317,378
2022-04-20	109.40	112.60	109.40	110.40	366,775
2022-04-19	111.80	112.20	108.60	108.80	172,633
2022-04-18	111.60	111.60	111.60	111.60	0
2022-04-15	111.60	111.60	111.60	111.60	0
2022-04-14	110.40	112.80	110.40	111.60	165,546
2022-04-13	106.20	110.20	106.20	109.80	122,771
2022-04-12	109.00	110.20	107.60	108.40	58,906
2022-04-11	112.00	113.80	108.80	110.40	155,501
2022-04-08	108.00	112.80	108.00	111.60	212,291
2022-04-07	105.20	109.80	104.00	108.20	244,046
2022-04-06	105.00	105.80	102.80	104.40	635,898
2022-04-05	105.00	109.60	105.00	106.60	308,323
2022-04-04	105.40	108.80	105.40	108.40	231,761
2022-04-01	108.00	108.00	105.00	107.60	364,518
2022-03-31	113.20	113.20	108.40	108.60	264,183
2022-03-30	118.00	118.00	111.20	113.20	516,192
2022-03-29	109.00	115.40	109.00	115.40	5,945,976
2022-03-28	114.80	114.80	108.20	110.00	827,420
2022-03-25	110.00	110.80	107.60	109.00	830,508
2022-03-24	112.00	112.00	107.20	109.00	327,618
2022-03-23	115.00	115.00	109.00	110.00	4,287,085
2022-03-22	115.00	115.00	112.60	112.60	177,303
2022-03-21	114.00	116.00	112.80	113.40	2,454,624
2022-03-18	114.60	117.00	114.20	115.60	1,252,240
2022-03-17	115.40	115.40	114.40	115.00	297,598
2022-03-16	114.80	115.80	113.80	115.00	169,503
2022-03-15	113.20	114.40	110.00	112.00	87,920
2022-03-14	110.00	115.00	109.80	112.40	150,899
2022-03-11	109.20	114.00	109.20	111.80	157,764
2022-03-10	109.00	109.60	106.00	109.20	3,734,878
2022-03-09	106.60	107.60	103.80	107.40	2,291,444
2022-03-08	100.00	105.20	100.00	101.60	2,638,331
2022-03-07	104.20	106.40	98.30	103.00	399,065
2022-03-04	114.80	114.80	101.40	104.80	494,422
2022-03-03	115.00	115.00	109.00	111.20	577,239
2022-03-02	112.40	113.00	110.00	110.00	129,756
2022-03-01	111.40	113.60	111.00	112.00	679,074
2022-02-28	115.00	115.00	110.00	114.20	248,668
2022-02-25	110.60	110.60	107.00	110.00	3,613,062
2022-02-24	110.80	110.80	107.80	109.60	265,092
2022-02-23	114.00	114.60	111.00	112.20	2,026,471
2022-02-22	111.60	114.00	110.00	111.60	170,026
2022-02-21	112.20	113.00	111.00	111.80	294,158
2022-02-18	114.80	114.80	112.00	112.80	405,500
2022-02-17	115.00	115.00	113.00	115.00	166,512
2022-02-16	115.00	119.80	113.00	114.20	382,311
2022-02-15	119.80	120.00	115.80	117.60	2,274,190
2022-02-14	117.80	122.60	117.80	118.00	4,152,457
2022-02-11	118.60	123.60	118.60	123.60	833,065
2022-02-10	125.00	125.00	118.20	120.00	3,479,292
2022-02-09	120.00	123.40	119.80	120.00	2,317,859
2022-02-08	122.40	122.80	117.00	124.00	493,943
2022-02-07	117.00	125.00	117.00	124.00	306,162
2022-02-04	128.00	128.00	117.80	122.80	443,858
2022-02-03	124.00	126.40	123.00	125.00	603,368
2022-02-02	121.60	126.40	121.60	125.60	498,365
2022-02-01	115.80	123.80	115.80	121.60	4,091,801
2022-01-31	118.00	118.80	115.20	117.20	1,920,020
2022-01-28	115.00	119.80	111.00	119.80	5,945,569
2022-01-27	112.00	114.20	111.00	113.00	1,377,766
2022-01-26	113.20	114.80	111.40	113.60	626,080
2022-01-25	115.80	115.80	109.00	111.00	4,037,057
2022-01-24	111.40	116.80	104.00	115.00	6,223,261
2022-01-21	155.80	155.80	148.80	150.00	229,592
2022-01-20	160.00	160.00	154.40	155.60	564,660
2022-01-19	160.00	160.00	155.00	156.60	117,075
2022-01-18	160.00	160.00	156.20	158.00	104,392
2022-01-17	159.00	159.00	156.00	156.40	149,432
2022-01-14	158.00	161.40	156.60	157.40	116,385
2022-01-13	157.80	161.40	157.80	160.80	3,135,094
2022-01-12	159.40	162.00	158.00	160.00	193,427
2022-01-11	159.20	160.20	158.40	158.40	34,368
2022-01-10	159.00	161.80	156.80	158.20	194,156
2022-01-07	157.60	159.40	156.60	159.20	140,678
2022-01-06	155.20	159.20	154.80	157.80	1,373,071
2022-01-05	159.20	161.80	158.00	158.20	66,005
2022-01-04	158.00	160.00	156.60	159.80	279,796
2022-01-03	155.40	155.40	155.40	155.40	0
2021-12-31	155.80	157.20	155.40	155.40	42,442
2021-12-30	157.80	158.20	155.20	155.20	320,472
2021-12-29	161.20	161.20	158.00	158.00	390,329
2021-12-28	159.40	159.40	159.40	159.40	0
2021-12-27	159.40	159.40	159.40	159.40	0
2021-12-24	159.40	162.00	157.60	159.40	216,211
2021-12-23	157.20	159.20	156.60	156.80	206,418
2021-12-22	150.00	157.40	148.60	155.20	358,230
2021-12-21	146.20	149.40	145.40	149.40	120,613
2021-12-20	152.00	152.00	143.40	145.00	261,543
2021-12-17	146.00	150.20	146.00	148.20	221,326
2021-12-16	149.00	149.00	145.40	147.20	154,219
2021-12-15	147.40	151.00	147.00	147.60	783,121
2021-12-14	143.00	148.40	143.00	147.00	272,286
2021-12-13	147.80	148.20	145.80	145.80	143,226
2021-12-10	147.00	148.80	147.00	147.40	191,256
2021-12-09	146.20	147.80	145.00	147.00	154,634
2021-12-08	149.00	149.80	147.20	147.20	156,001
2021-12-07	152.00	152.00	148.00	148.60	169,937
2021-12-06	149.80	151.80	145.80	149.40	223,441
2021-12-03	142.20	147.40	142.20	145.40	2,286,754
2021-12-02	140.00	149.00	140.00	144.00	318,271
2021-12-01	141.60	145.60	141.20	143.60	224,643
2021-11-30	144.20	144.40	138.00	141.40	192,293
2021-11-29	143.60	144.00	140.60	140.60	340,433
2021-11-26	141.80	145.00	137.80	139.60	643,601
2021-11-25	150.00	155.80	139.40	147.60	1,704,816
2021-11-24	160.40	165.00	149.00	152.80	747,946
2021-11-23	167.60	167.60	160.40	160.40	318,653
2021-11-22	166.80	170.00	164.40	168.20	179,819
2021-11-19	170.40	173.20	165.00	169.60	169,734
2021-11-18	173.80	177.80	169.40	173.00	234,562
2021-11-17	168.80	176.00	168.80	175.20	307,594
2021-11-16	172.20	172.20	166.60	169.60	211,079
2021-11-15	162.00	172.20	162.00	172.20	644,155
2021-11-12	159.80	161.40	159.00	160.80	1,067,025
2021-11-11	155.00	160.40	155.00	158.60	142,073
2021-11-10	157.80	161.00	157.00	158.60	173,078
2021-11-09	158.00	162.60	155.00	158.20	190,979
2021-11-08	163.00	163.00	154.80	160.00	267,169
2021-11-05	163.60	163.60	160.00	162.00	262,321
2021-11-04	163.80	165.00	158.80	162.00	277,395
2021-11-03	164.40	166.00	163.40	165.00	210,268
2021-11-02	166.60	169.20	164.20	167.60	337,465
2021-11-01	166.40	168.80	165.20	166.00	96,941
2021-10-29	163.00	169.40	163.00	167.20	108,821
2021-10-28	163.00	165.80	161.80	163.60	184,966
2021-10-27	165.20	166.00	163.00	165.20	307,110
2021-10-26	166.40	168.20	165.80	165.80	113,305
2021-10-25	166.20	166.80	164.40	166.00	115,659
2021-10-22	165.00	165.80	163.60	163.80	201,631
2021-10-21	165.60	166.80	164.00	164.40	127,976
2021-10-20	167.00	169.00	166.40	166.80	223,085
2021-10-19	166.20	170.40	166.20	167.00	278,120
2021-10-18	173.40	173.40	167.20	168.00	542,649
2021-10-15	170.00	173.00	169.00	173.00	545,001
2021-10-14	171.20	171.40	168.00	169.80	179,495
2021-10-13	168.20	168.20	165.20	167.00	650,482
2021-10-12	167.00	170.60	165.00	167.00	5,203,962
2021-10-11	168.80	170.60	166.40	166.80	190,262
2021-10-08	164.00	168.60	164.00	168.40	308,405
2021-10-07	168.00	168.20	163.20	164.00	6,076,504
2021-10-06	167.60	171.60	166.00	167.20	327,386
2021-10-05	168.00	172.40	165.80	167.40	299,733
2021-10-04	177.60	178.20	168.40	168.40	418,761
2021-10-01	182.00	182.80	173.40	177.00	617,108
2021-09-30	183.60	185.00	182.80	184.00	502,930
2021-09-29	182.00	185.20	182.00	184.00	352,368
2021-09-28	184.60	186.20	184.00	184.00	1,330,289
2021-09-27	185.00	187.20	183.00	184.00	1,111,493
2021-09-24	188.80	190.00	185.00	185.00	447,491
2021-09-23	189.00	191.40	188.00	189.00	339,635
2021-09-22	183.00	190.40	183.00	188.20	445,686
2021-09-21	188.00	189.20	185.00	186.20	501,620
2021-09-20	187.00	188.80	182.40	187.80	238,128
2021-09-17	192.00	195.20	188.00	189.60	439,828
2021-09-16	188.60	192.60	187.00	189.60	266,987
2021-09-15	185.00	188.80	185.00	186.40	594,340
2021-09-14	190.00	193.80	185.00	185.00	595,891
2021-09-13	182.00	188.00	182.00	186.80	235,051
2021-09-10	182.20	184.40	182.20	183.60	214,438
2021-09-09	182.40	183.60	181.80	182.60	173,244
2021-09-08	181.00	184.00	181.00	183.00	429,023
2021-09-07	183.60	185.80	182.20	182.20	154,932
2021-09-06	183.60	184.00	182.00	183.00	201,340
2021-09-03	181.40	184.00	181.00	182.60	322,472
2021-09-02	177.40	182.80	177.40	181.80	178,418
2021-09-01	177.00	179.20	169.20	179.20	1,755,636
2021-08-31	175.20	178.60	175.00	177.00	77,438
2021-08-30	175.40	175.40	175.40	175.40	0
2021-08-27	175.60	177.00	175.00	175.40	120,446
2021-08-26	174.80	177.60	174.60	176.40	397,863
2021-08-25	176.00	177.00	174.80	175.00	370,504
2021-08-24	175.40	177.60	174.00	175.00	284,312
2021-08-23	179.00	179.00	175.20	177.40	102,820
2021-08-20	180.80	180.80	177.00	178.00	206,373
2021-08-19	184.60	184.60	179.40	179.40	227,895
2021-08-18	188.40	188.60	181.20	184.00	193,489
2021-08-17	188.80	189.80	186.40	187.80	111,759
2021-08-16	187.80	191.80	186.60	189.80	199,791
2021-08-13	188.20	192.60	187.80	190.20	1,032,766
2021-08-12	184.00	190.00	183.80	188.60	249,255
2021-08-11	186.40	190.60	185.40	186.80	280,132
2021-08-10	178.80	187.80	178.80	187.20	265,076
2021-08-09	178.40	181.80	177.60	181.80	210,227
2021-08-06	176.80	180.80	176.80	180.00	184,854
2021-08-05	173.00	177.40	172.00	177.20	267,151
2021-08-04	176.00	177.20	173.20	174.20	211,671
2021-08-03	174.20	176.20	173.20	174.40	120,865
2021-08-02	180.40	180.40	174.80	175.00	287,376
2021-07-30	180.00	181.40	177.40	180.00	246,442
2021-07-29	174.40	179.40	173.20	177.80	5,220,334
2021-07-28	172.00	176.00	172.00	172.60	160,599
2021-07-27	165.00	172.80	165.00	172.40	199,630
2021-07-26	157.40	168.00	157.00	166.60	247,387
2021-07-23	161.80	165.40	157.20	161.20	681,992
2021-07-22	165.20	169.20	163.20	163.20	303,578
2021-07-21	165.00	166.60	161.00	163.60	345,662
2021-07-20	159.60	160.40	156.20	159.80	495,345
2021-07-19	163.20	163.20	156.00	159.80	764,256
2021-07-16	169.60	169.60	162.40	165.80	951,006
2021-07-15	171.20	171.20	168.80	169.00	711,889
2021-07-14	175.20	175.20	172.00	172.40	569,911
2021-07-13	174.00	175.20	173.20	174.20	147,333
2021-07-12	176.00	176.00	171.20	174.00	814,244
2021-07-09	183.40	183.40	171.40	175.00	541,113
2021-07-08	184.00	184.20	175.00	178.80	365,333
2021-07-07	186.40	186.40	182.00	184.40	360,546
2021-07-06	187.60	188.40	185.40	185.40	142,602
2021-07-05	186.80	187.80	185.00	187.40	218,022
2021-07-02	187.00	191.80	185.00	186.60	179,438
2021-07-01	191.00	191.00	185.80	187.00	573,934
2021-06-30	187.80	188.60	185.00	186.20	222,325
2021-06-29	200.00	200.00	189.40	189.80	615,099
2021-06-28	203.00	203.50	196.60	198.00	793,070
2021-06-25	190.00	197.00	188.40	195.00	5,493,317
2021-06-24	183.00	190.60	183.00	189.00	306,228
2021-06-23	184.00	187.40	184.00	187.00	341,554
2021-06-22	183.00	185.00	183.00	184.20	172,702
2021-06-21	182.80	184.20	179.00	184.00	4,189,684
2021-06-18	185.00	187.00	183.40	183.40	459,113
2021-06-17	182.20	192.20	180.60	185.60	387,929
2021-06-16	181.00	185.80	178.00	184.20	5,896,724
2021-06-15	181.60	182.20	178.80	181.00	427,903
2021-06-14	180.20	181.80	180.20	181.00	228,232
2021-06-11	186.00	186.00	176.20	179.40	965,919
2021-06-10	180.80	180.80	176.80	177.20	1,157,359
2021-06-09	181.00	182.40	176.20	178.40	326,447
2021-06-08	183.00	184.60	180.00	181.40	410,393
2021-06-07	183.00	185.00	180.60	180.60	344,610
2021-06-04	186.20	186.20	181.20	184.00	255,939
2021-06-03	190.40	190.40	184.00	184.00	406,981
2021-06-02	187.80	190.20	185.60	188.00	350,643
2021-06-01	190.60	195.60	178.60	189.40	848,222
2021-05-28	184.00	185.00	178.20	182.00	820,184
2021-05-27	191.00	194.60	180.40	181.60	1,806,243
2021-05-26	209.50	209.50	184.40	193.00	1,764,618
2021-05-25	195.20	209.50	191.40	201.00	1,183,583
2021-05-24	184.00	196.00	182.40	193.00	1,169,339
2021-05-21	175.20	183.20	174.00	182.80	305,363
2021-05-20	169.20	178.00	169.20	174.20	218,234
2021-05-19	178.40	180.00	171.40	172.60	255,179
2021-05-18	179.00	182.60	178.20	178.40	258,717
2021-05-17	177.40	180.40	174.80	179.80	458,940
2021-05-14	185.00	185.00	176.80	177.60	130,029
2021-05-13	183.60	183.60	174.00	178.00	384,073
2021-05-12	175.80	181.60	174.60	174.80	352,663
2021-05-11	180.80	180.80	172.40	175.40	324,900
2021-05-10	181.00	181.40	177.80	178.20	376,973
2021-05-07	179.40	183.00	177.40	180.60	372,289
2021-05-06	174.60	180.60	171.80	177.20	390,442
2021-05-05	169.20	180.00	169.20	176.20	277,915
2021-05-04	184.00	184.00	173.20	178.40	302,846
2021-04-30	177.00	177.80	173.20	177.80	235,861
2021-04-29	184.40	184.40	172.20	174.00	424,950
2021-04-28	179.20	180.60	175.40	176.20	276,085
2021-04-27	178.00	181.20	178.00	179.00	373,480
2021-04-26	175.60	183.40	175.60	180.80	307,104
2021-04-23	181.00	185.20	178.00	180.00	172,058
2021-04-22	180.00	182.80	177.00	182.20	252,660
2021-04-21	176.40	181.40	175.00	178.00	440,282
2021-04-20	175.00	179.00	175.00	178.40	365,649
2021-04-19	183.60	183.60	175.20	177.40	393,664
2021-04-16	180.00	181.60	176.00	180.40	439,633
2021-04-15	184.40	187.00	176.40	180.00	462,217
2021-04-14	180.00	184.20	172.40	182.80	1,383,141
2021-04-13	192.20	192.20	175.60	178.00	2,241,661
2021-04-12	192.60	192.60	182.00	186.80	542,981
2021-04-09	189.60	192.00	179.20	185.00	1,007,637
2021-04-08	197.20	200.50	189.40	193.80	871,365
2021-04-07	209.00	209.00	198.40	199.80	1,218,933
2021-04-06	210.00	210.00	203.50	207.00	1,243,454
2021-04-01	210.00	210.00	200.00	201.50	654,308
2021-03-31	208.00	214.00	202.00	206.00	576,324
2021-03-30	205.00	210.00	202.50	207.00	483,654
2021-03-29	204.50	209.00	202.00	205.00	754,063
2021-03-26	205.00	209.50	201.50	204.50	616,311
2021-03-25	212.50	212.50	199.60	204.50	785,322
2021-03-24	200.00	213.50	200.00	206.50	1,206,979
2021-03-23	197.80	201.50	195.80	200.00	324,959
2021-03-22	193.80	202.50	193.80	200.50	696,493
2021-03-19	185.00	194.00	185.00	193.40	1,923,501
2021-03-18	180.40	194.40	180.40	192.00	714,147
2021-03-17	187.00	189.60	182.00	185.00	554,813
2021-03-16	191.20	191.20	186.60	187.00	463,515
2021-03-15	190.00	192.40	188.40	189.40	530,421
2021-03-12	180.00	189.00	180.00	187.00	770,443
2021-03-11	180.40	190.00	180.40	184.20	460,910
2021-03-10	196.00	196.00	182.40	185.60	675,450
2021-03-09	196.00	201.00	188.40	190.40	1,637,111
2021-03-08	179.40	192.00	179.40	191.80	1,480,524
2021-03-05	186.20	190.40	181.60	182.20	553,229
2021-03-04	172.40	191.60	172.40	185.00	2,045,687
2021-03-03	168.60	174.60	168.60	174.00	616,664
2021-03-02	183.20	183.20	167.00	168.00	540,514
2021-03-01	175.00	182.40	174.40	176.80	5,344,367
2021-02-26	174.00	178.20	170.80	173.40	1,124,100
2021-02-25	167.20	178.40	166.80	175.80	819,004
2021-02-24	161.20	167.20	151.00	166.00	778,190
2021-02-23	156.00	159.80	153.40	154.00	951,294
2021-02-22	157.80	157.80	154.00	155.20	386,023
2021-02-19	159.20	161.20	157.20	157.20	262,153
2021-02-18	159.00	163.20	155.60	159.00	374,983
2021-02-17	158.40	170.00	158.40	161.00	511,167
2021-02-16	163.80	167.60	163.80	166.20	176,837
2021-02-15	162.80	169.60	162.00	166.40	403,632
2021-02-12	162.80	166.40	157.60	162.20	294,953
2021-02-11	161.40	167.40	159.60	163.00	392,034
2021-02-10	158.60	164.00	158.60	161.80	186,071
2021-02-09	156.80	165.80	156.80	162.40	276,891
2021-02-08	160.20	164.80	160.20	162.00	311,360
2021-02-05	156.80	164.20	156.80	163.20	210,050
2021-02-04	159.60	164.60	158.20	161.80	459,698
2021-02-03	158.80	163.00	158.80	162.00	408,093
2021-02-02	158.40	161.80	158.40	160.60	540,571
2021-02-01	172.80	172.80	160.20	162.00	1,427,592
2021-01-29	168.00	171.20	162.00	165.00	703,265
2021-01-28	153.80	168.60	150.40	167.80	844,543
2021-01-27	153.00	153.00	150.00	153.00	353,369
2021-01-26	151.60	154.20	151.00	151.00	349,551
2021-01-25	153.00	157.20	148.20	151.20	650,466
2021-01-22	155.40	157.80	151.40	156.00	226,642
2021-01-21	159.80	162.20	155.40	156.80	516,551
2021-01-20	160.40	163.40	158.40	159.00	422,634
2021-01-19	162.60	165.60	161.00	162.00	540,753
2021-01-18	159.60	162.40	158.60	160.60	423,992
2021-01-15	161.20	162.40	156.20	160.20	224,711
2021-01-14	163.80	164.80	158.00	163.60	383,306
2021-01-13	167.00	167.00	157.80	161.00	293,777
2021-01-12	167.20	167.20	163.20	165.40	166,232
2021-01-11	170.20	174.20	164.00	164.00	390,484
2021-01-08	170.00	176.00	170.00	176.00	386,521
2021-01-07	165.20	172.20	164.00	171.20	270,355
2021-01-06	167.20	170.20	165.00	167.40	264,762
2021-01-05	161.80	166.40	158.80	166.40	306,738
2021-01-04	170.40	172.80	156.40	158.80	492,400
2020-12-31	175.00	175.00	167.20	169.00	188,236
2020-12-30	162.00	171.60	162.00	168.40	383,533
2020-12-29	162.60	168.00	162.00	165.80	635,648
2020-12-24	168.40	168.40	162.20	163.20	209,978
2020-12-23	153.00	166.00	152.60	164.40	727,359
2020-12-22	151.60	158.00	150.60	151.20	645,280
2020-12-21	150.00	151.40	141.80	150.80	873,895
2020-12-18	155.80	155.80	150.00	150.00	736,883
2020-12-17	160.00	160.60	151.20	152.40	352,156
2020-12-16	155.60	163.00	154.40	160.80	394,503
2020-12-15	150.00	156.00	147.40	156.00	445,360
2020-12-14	151.20	154.20	146.00	147.00	355,793
2020-12-11	154.00	154.00	148.60	151.40	376,833
2020-12-10	156.80	156.80	148.40	153.80	313,217
2020-12-09	152.80	161.00	152.80	156.00	340,621
2020-12-08	161.00	161.00	152.60	154.00	232,298
2020-12-07	163.40	164.00	153.40	155.00	346,981
2020-12-04	169.60	170.00	158.00	160.00	335,996
2020-12-03	162.80	167.80	161.80	164.60	542,078
2020-12-02	158.00	163.80	149.80	162.20	825,784
2020-12-01	156.40	165.20	155.00	157.20	894,507
2020-11-30	163.20	168.40	158.80	160.00	1,544,653
2020-11-27	166.00	166.00	161.80	165.80	455,456
2020-11-26	167.00	167.00	161.00	165.80	831,527
2020-11-25	187.00	187.00	161.40	166.40	2,421,297
2020-11-24	177.40	181.60	176.00	180.80	1,292,777
2020-11-23	175.60	180.80	174.40	178.20	1,924,967
2020-11-20	177.60	177.60	169.40	170.40	264,230
2020-11-19	177.20	178.60	173.60	175.00	377,624
2020-11-18	172.20	178.80	170.00	178.00	1,438,544
2020-11-17	165.40	170.80	165.40	170.80	977,663
2020-11-16	160.00	170.20	160.00	168.60	1,645,802
2020-11-13	158.60	159.00	156.20	158.60	108,014
2020-11-12	159.80	160.00	156.00	157.60	113,410
2020-11-11	164.80	164.80	152.40	157.80	412,327
2020-11-10	161.60	170.60	157.80	161.00	1,083,093
2020-11-09	156.00	162.40	155.00	160.00	1,379,492
2020-11-06	148.20	157.40	148.20	154.00	419,451
2020-11-05	135.60	150.00	135.60	147.80	349,198
2020-11-04	132.20	143.60	132.20	142.00	259,966
2020-11-03	136.80	139.60	135.20	138.80	175,728
2020-11-02	131.60	135.80	130.00	133.60	310,101
2020-10-30	142.60	142.60	133.80	134.80	391,279
2020-10-29	139.20	140.40	134.60	136.40	185,158
2020-10-28	144.00	144.40	134.00	136.00	287,182
2020-10-27	150.00	150.00	138.20	143.80	366,744
2020-10-26	140.20	145.00	140.20	144.00	496,417
2020-10-23	142.00	149.20	141.20	146.80	511,395
2020-10-22	146.00	146.60	138.00	140.00	460,802
2020-10-21	146.80	149.80	137.00	147.60	439,313
2020-10-20	153.00	153.00	141.00	142.00	387,576
2020-10-16	146.00	152.40	144.00	150.00	1,114,327
2020-10-15	146.20	146.40	132.20	143.40	789,943
2020-10-14	157.40	157.40	146.20	148.40	378,754
2020-10-13	163.00	165.80	148.00	150.40	1,021,466
2020-10-12	161.40	166.40	160.40	165.00	336,993
2020-10-09	163.00	165.20	158.20	164.60	343,146
2020-10-08	169.40	171.40	159.20	161.40	482,830
2020-10-07	153.00	170.00	153.00	169.00	782,173
2020-10-06	147.40	154.80	147.40	152.00	1,255,123
2020-10-05	140.80	145.80	140.80	144.00	278,926
2020-10-02	133.40	141.80	133.00	141.00	335,294
2020-10-01	133.80	135.00	130.00	133.80	548,641
2020-09-30	132.60	135.00	127.80	130.00	394,150
2020-09-29	135.60	135.60	131.80	131.80	226,828
2020-09-28	128.80	136.80	128.80	134.60	320,872
2020-09-25	129.80	131.80	125.60	130.40	523,661
2020-09-24	131.00	132.20	126.40	127.60	852,391
2020-09-23	133.40	134.00	128.60	130.00	508,141
2020-09-22	133.20	133.40	127.20	130.00	395,251
2020-09-21	146.80	146.80	132.00	132.60	736,628
2020-09-18	149.40	149.40	142.00	143.00	2,442,255
2020-09-17	146.20	149.60	142.80	149.40	152,266
2020-09-16	146.80	148.40	143.00	147.40	142,357
2020-09-15	141.60	146.80	141.20	145.60	295,117
2020-09-14	144.00	144.00	138.60	142.00	343,418
2020-09-11	143.80	144.80	139.80	142.40	206,872
2020-09-10	144.00	149.60	139.20	144.30	111,115
2020-09-09	144.20	148.00	142.20	144.30	217,723
2020-09-08	147.60	147.60	141.60	145.70	181,752
2020-09-07	143.20	150.20	140.20	146.40	275,066
2020-09-04	142.00	150.00	138.40	142.10	297,917
2020-09-03	145.00	148.00	141.20	144.50	369,278
2020-09-02	143.20	146.60	141.00	145.40	234,565
2020-09-01	142.80	145.40	139.20	140.80	295,801
2020-08-28	146.20	146.20	142.60	144.90	183,375
2020-08-27	148.00	150.00	143.60	145.20	216,111
2020-08-26	148.00	148.80	143.00	147.60	421,400
2020-08-25	150.60	152.60	147.00	149.20	375,989
2020-08-24	150.00	154.00	148.60	149.50	639,995
2020-08-21	153.00	155.00	149.40	150.60	475,254
2020-08-20	156.00	156.00	149.80	151.70	406,149
2020-08-19	158.00	158.60	152.40	157.40	1,037,660
2020-08-18	156.60	158.40	153.40	157.20	965,180
2020-08-17	152.00	155.80	149.80	155.20	1,135,014
2020-08-14	151.40	153.00	148.00	151.60	425,933
2020-08-13	149.20	155.00	148.40	150.70	496,764
2020-08-12	149.80	154.40	149.80	153.70	1,667,434
2020-08-11	152.00	155.40	150.40	150.80	901,846
2020-08-10	153.00	153.00	145.40	152.20	2,966,488
2020-08-07	144.20	152.20	143.80	151.10	1,462,560
2020-08-06	140.40	147.00	134.20	145.10	987,128
2020-08-05	139.00	140.00	137.00	139.10	449,133
2020-08-04	136.20	139.80	135.60	139.10	1,312,420
2020-08-03	131.40	141.00	128.80	137.30	547,730
2020-07-31	131.00	135.00	129.40	130.20	999,108
2020-07-30	130.60	132.20	128.20	131.60	541,237
2020-07-29	137.80	137.80	129.00	131.60	1,454,827
2020-07-28	130.00	138.40	126.40	135.80	465,049
2020-07-27	129.60	129.60	125.00	127.90	439,670
2020-07-24	124.20	130.00	122.40	127.50	1,515,662
2020-07-23	124.00	129.00	124.00	126.40	566,633
2020-07-22	124.40	129.00	124.00	126.10	1,474,620
2020-07-21	122.60	129.80	122.00	125.20	1,448,810
2020-07-20	122.00	129.80	120.00	120.70	537,220
2020-07-17	120.00	125.00	119.00	120.70	973,954
2020-07-16	122.60	126.00	119.60	120.30	846,260
2020-07-15	124.00	129.00	121.60	124.80	409,273
2020-07-14	125.20	126.00	121.00	124.50	374,698
2020-07-13	127.40	130.60	125.60	128.40	604,424
2020-07-10	130.20	131.00	126.40	128.00	963,346
2020-07-09	139.20	139.20	127.60	132.60	992,268
2020-07-08	135.40	138.60	132.40	136.80	1,184,144
2020-07-07	132.40	139.00	132.40	136.10	1,107,588
2020-07-06	140.00	145.40	129.40	135.60	802,884
2020-07-03	130.00	140.00	130.00	139.00	421,946
2020-07-02	130.00	139.20	130.00	135.00	599,125
2020-06-30	138.40	140.20	128.00	141.60	1,126,889
2020-06-29	150.00	154.40	137.60	148.60	249,309
2020-06-26	144.00	152.60	144.00	149.80	1,018,072
2020-06-25	138.00	147.60	133.20	137.70	612,353
2020-06-24	149.20	149.20	134.60	144.80	566,795
2020-06-23	146.60	149.20	142.20	144.80	862,845
2020-06-22	157.00	157.00	148.00	149.20	655,736
2020-06-19	146.20	154.80	145.00	150.10	2,456,796
2020-06-18	160.60	171.80	140.20	149.30	3,122,793
2020-06-17	138.80	164.80	126.60	154.70	7,066,478
2020-06-16	155.00	168.60	150.80	154.70	2,667,561
2020-06-15	121.00	152.00	117.60	145.10	2,162,012
2020-06-12	111.00	122.00	109.00	120.90	586,300
2020-06-11	121.00	121.20	107.40	115.10	766,443
2020-06-10	127.60	127.60	120.20	123.90	496,628
2020-06-09	130.00	131.60	118.20	122.80	711,824
2020-06-08	120.00	143.40	115.60	128.00	2,149,356
2020-06-05	122.60	128.00	114.20	118.40	1,479,458
2020-06-04	130.60	135.60	119.20	125.20	1,154,408
2020-06-03	133.20	141.80	115.00	130.20	3,804,829
2020-06-02	125.60	179.80	124.20	136.10	7,867,818
2020-06-01	46.30	149.00	46.30	119.40	12,675,854
2020-05-29	44.40	44.40	40.50	43.30	497,538
2020-05-28	44.90	44.90	40.55	43.30	955,646
2020-05-27	42.85	44.10	42.10	43.25	355,284
2020-05-26	44.85	45.80	42.20	43.25	497,235
2020-05-22	45.00	45.00	41.20	43.15	285,439
2020-05-21	45.35	48.55	42.30	43.15	642,479
2020-05-20	41.75	48.45	40.55	47.00	738,893
2020-05-19	43.00	43.80	40.30	43.10	648,443
2020-05-18	46.00	47.20	41.20	41.75	620,126
2020-05-15	48.35	49.60	43.85	45.08	438,232
2020-05-14	49.90	49.90	42.40	48.78	660,747
2020-05-13	51.90	53.10	48.20	49.15	539,193
2020-05-12	53.20	54.40	50.20	53.90	210,030
2020-05-11	54.90	58.20	51.40	53.30	283,205
2020-05-07	50.50	55.10	50.50	53.50	159,792
2020-05-06	52.50	55.80	50.00	51.80	356,119
2020-05-05	57.50	57.50	51.30	54.85	491,787
2020-05-04	61.80	61.80	53.20	55.15	528,730
2020-04-30	59.00	67.80	59.00	60.40	474,302
2020-04-29	61.50	63.60	56.70	60.40	512,049
2020-04-28	57.70	60.40	54.30	57.10	315,561
2020-04-27	57.30	61.60	54.20	57.10	288,796
2020-04-24	56.90	59.10	56.40	58.95	131,096
2020-04-23	55.20	59.00	53.10	56.25	179,639
2020-04-22	53.90	58.60	51.90	50.85	382,936
2020-04-21	53.00	53.60	50.40	50.85	293,665
2020-04-20	58.20	58.20	48.55	52.35	723,411
2020-04-17	53.90	61.00	53.70	56.90	583,004
2020-04-16	58.20	60.60	50.30	52.15	472,068
2020-04-15	66.10	66.20	55.60	56.80	353,351
2020-04-14	68.00	68.20	62.30	66.95	237,731
2020-04-09	68.70	70.80	63.60	66.95	222,604
2020-04-08	61.40	68.10	61.40	65.10	174,039
2020-04-07	50.20	66.90	50.10	51.30	294,643
2020-04-06	50.20	54.10	50.20	48.30	132,313
2020-04-03	52.80	52.80	47.80	51.30	76,461
2020-04-03	52.80	52.80	47.00	48.30	426,320
2020-04-02	55.60	55.70	51.20	51.30	378,866
2020-04-02	55.60	55.70	53.60	54.05	117,123
2020-04-01	58.80	59.90	53.60	54.00	327,902
2020-04-01	58.80	59.90	55.60	57.00	176,588
2020-03-31	55.10	61.00	55.10	53.55	1,027,514
2020-03-30	56.30	57.30	53.10	55.55	195,509
2020-03-27	55.50	58.30	55.00	56.35	211,883
2020-03-26	58.00	59.20	55.30	58.05	189,016
2020-03-25	50.00	56.90	50.00	48.30	151,570
2020-03-24	44.75	49.40	44.75	45.40	227,346
2020-03-23	48.25	50.30	46.00	51.05	330,835
2020-03-20	51.60	55.00	49.35	54.75	454,299
2020-03-19	56.10	64.40	52.30	55.45	504,506
2020-03-18	57.20	60.70	56.20	56.45	87,483
2020-03-17	72.70	72.70	56.80	72.90	373,170
2020-03-16	92.70	92.70	67.80	92.65	300,269
2020-03-13	95.00	98.30	84.70	90.80	128,631
2020-03-12	98.10	99.70	93.30	102.10	280,000
2020-03-11	109.00	110.80	103.60	111.40	102,379
2020-03-10	111.20	116.60	108.60	111.60	163,083
2020-03-09	120.00	120.00	103.80	122.50	327,240
2020-03-06	125.00	125.20	118.40	122.50	550,353
2020-03-05	126.80	129.20	124.60	130.20	514,539
2020-03-04	131.80	133.60	126.40	132.80	200,890
2020-03-03	130.80	137.00	130.80	135.90	162,707
2020-02-28	147.60	147.60	131.60	140.40	640,686
2020-02-27	141.40	143.00	138.60	141.70	127,810
2020-02-26	140.60	149.00	133.40	147.60	331,715
2020-02-25	126.60	149.80	126.60	122.50	619,107
2020-02-24	115.00	120.20	106.20	111.80	330,002
2020-02-21	105.00	113.00	105.00	111.80	1,064,710
2020-02-20	106.20	106.20	101.40	104.50	631,500
2020-02-19	112.80	118.00	107.20	104.90	365,061
2020-02-18	120.00	126.80	117.00	118.70	162,433
2020-02-17	141.20	141.20	115.60	124.40	585,293
2020-02-14	140.00	140.00	131.40	135.70	206,012
2020-02-13	138.20	144.00	136.80	138.20	103,743
2020-02-12	134.60	145.00	134.60	143.10	108,008
2020-02-11	135.00	140.00	134.80	136.50	83,577
2020-02-10	136.00	139.20	132.00	137.20	68,968
2020-02-07	135.20	138.00	130.20	132.60	149,567
2020-02-06	135.00	140.60	132.20	134.50	85,036
2020-02-05	144.60	144.60	135.60	136.20	397,951
2020-02-04	135.80	140.00	135.80	139.90	78,977
2020-02-03	143.60	143.60	137.60	139.30	489,989
2020-01-31	142.40	146.40	139.00	143.60	18,498
2020-01-30	149.00	149.20	142.20	143.60	103,603
2020-01-29	133.00	149.00	133.00	147.40	157,798
2020-01-28	138.20	142.00	137.40	139.90	161,828
2020-01-27	135.40	140.80	135.40	139.00	192,295
2020-01-24	145.60	146.20	136.80	142.10	185,108
2020-01-23	145.00	149.80	145.00	146.90	58,527
2020-01-22	150.00	150.00	141.00	147.50	58,921
2020-01-21	143.00	149.80	143.00	146.90	134,786
2020-01-20	143.00	150.00	143.00	149.10	85,841
2020-01-17	140.20	147.80	140.20	146.70	113,412
2020-01-16	145.40	145.40	140.00	144.30	107,377
2020-01-15	147.40	147.40	141.80	143.20	104,279
2020-01-14	144.00	144.40	140.00	142.30	117,416
2020-01-13	149.00	149.00	141.60	145.40	279,133
2020-01-10	145.00	146.20	141.20	142.20	172,803
2020-01-09	143.80	143.80	137.80	140.20	132,187
2020-01-08	138.00	142.20	135.00	141.50	129,160
2020-01-07	133.00	140.20	133.00	138.70	162,499
2020-01-06	140.00	140.00	131.00	132.00	105,398
2020-01-03	137.00	138.60	130.00	135.00	120,955
2020-01-02	148.00	148.00	136.40	138.70	208,645
2019-12-31	146.40	147.80	139.20	145.20	98,120
2019-12-30	139.60	145.40	138.00	143.40	211,052
2019-12-27	137.00	139.20	131.60	138.70	189,611
2019-12-24	129.20	137.00	129.20	135.90	112,858
2019-12-23	136.20	136.20	129.40	131.40	122,854
2019-12-20	129.20	131.60	127.80	129.50	398,129
2019-12-19	139.40	139.40	125.00	127.80	328,174
2019-12-18	136.00	138.80	132.80	136.90	392,120
2019-12-17	135.00	137.00	130.80	136.50	396,583
2019-12-16	128.20	132.00	124.40	131.20	252,957
2019-12-13	122.00	128.60	122.00	124.20	219,537
2019-12-12	129.00	130.80	121.00	124.80	258,614
2019-12-11	128.80	128.80	123.20	126.50	419,573
2019-12-10	130.80	134.80	126.40	128.40	302,549
2019-12-09	130.00	134.40	125.40	133.10	1,296,756
2019-12-06	143.60	143.60	133.60	137.60	375,707
2019-12-05	138.60	138.60	132.60	137.50	224,817
2019-12-04	138.00	138.60	125.60	137.50	637,686
2019-12-03	136.00	146.20	136.00	139.00	526,259
2019-11-29	140.20	153.60	140.20	152.60	4,348,469
2019-11-28	147.00	148.00	140.60	145.70	2,256,382
2019-11-27	139.00	148.00	132.00	146.30	2,403,308
2019-11-26	139.00	150.00	128.40	134.40	4,903,071
2019-11-25	180.00	180.80	175.00	175.90	112,445
2019-11-22	175.60	180.00	173.80	177.30	88,465
2019-11-21	183.00	183.00	170.00	178.40	65,845
2019-11-20	182.80	182.80	175.00	178.80	78,017
2019-11-19	175.40	184.20	170.20	183.30	129,016
2019-11-18	171.00	181.00	170.20	177.30	177,571
2019-11-15	172.00	174.00	163.80	172.50	160,027
2019-11-14	166.60	175.80	166.00	168.80	103,754
2019-11-13	167.20	175.20	166.60	171.20	138,285
2019-11-12	166.60	175.00	162.00	173.50	232,131
2019-11-11	155.40	167.20	155.40	166.80	285,834
2019-11-08	160.00	161.00	156.40	157.40	184,368
2019-11-07	163.00	163.00	156.80	158.30	243,287
2019-11-06	161.80	161.80	150.00	155.30	128,877
2019-11-05	161.80	164.20	152.80	154.40	846,669
2019-11-04	165.00	167.20	161.80	162.50	370,059
2019-11-01	157.80	166.00	157.00	163.40	623,383
2019-10-31	149.60	157.20	148.60	155.70	1,279,927
2019-10-30	140.00	153.00	131.60	148.80	2,255,421
2019-10-29	190.80	190.80	182.80	186.20	969,664
2019-10-28	195.20	196.00	185.00	186.20	543,570
2019-10-25	200.00	202.50	194.80	198.20	196,353
2019-10-24	207.00	207.00	200.00	201.00	92,461
2019-10-23	210.00	210.00	203.00	204.00	83,635
2019-10-22	205.00	210.00	201.00	202.75	178,669
2019-10-21	205.50	209.00	201.50	202.50	453,025
2019-10-18	209.00	214.50	203.50	205.25	262,493
2019-10-17	214.50	215.50	208.00	209.00	114,265
2019-10-16	216.50	220.00	209.50	212.25	238,891
2019-10-15	223.50	228.50	217.00	225.75	75,446
2019-10-14	220.50	227.50	216.00	225.75	113,764
2019-10-11	230.00	230.00	218.00	221.25	472,693
2019-10-10	231.50	231.50	222.50	220.50	98,248
2019-10-09	235.00	235.00	220.00	220.50	416,606
2019-10-08	229.00	230.00	223.00	227.75	145,232
2019-10-07	229.50	230.00	222.50	225.75	115,794
2019-10-04	227.00	227.00	221.50	222.75	1,761,435
2019-10-03	225.00	225.00	214.00	219.75	114,645
2019-10-02	225.00	225.00	215.00	222.75	97,832
2019-10-01	212.00	223.50	212.00	223.50	0
2019-09-30	212.00	224.50	212.00	223.50	79,662
2019-09-27	216.50	217.00	212.00	214.00	55,635
2019-09-26	217.50	220.00	210.00	218.75	68,012
2019-09-25	216.00	217.50	210.50	217.00	216,148
2019-09-24	223.00	223.00	215.00	216.50	141,316
2019-09-23	220.00	223.50	218.50	220.00	91,463
2019-09-20	218.50	223.50	213.00	219.25	247,752
2019-09-19	218.50	218.50	216.50	217.75	28,411
2019-09-18	229.00	229.00	216.50	216.00	82,576
2019-09-17	213.00	228.50	213.00	227.00	228,207
2019-09-16	214.00	214.00	209.50	210.50	53,351
2019-09-13	213.50	215.00	209.00	209.00	240,166
2019-09-12	219.00	221.50	210.50	212.00	115,198
2019-09-11	205.00	223.00	204.00	218.00	265,099
2019-09-10	210.00	210.50	205.00	205.75	973,537
2019-09-09	215.00	215.00	208.00	209.00	928,735
2019-09-06	211.00	214.50	210.00	211.50	400,214
2019-09-05	215.00	215.00	209.50	210.00	601,413
2019-09-04	215.00	215.00	205.00	209.00	328,613
2019-09-03	210.00	213.50	207.00	208.25	187,133
2019-08-30	216.00	217.50	213.00	216.25	43,734
2019-08-29	218.00	219.00	215.50	216.50	17,312
2019-08-28	216.00	219.50	215.50	216.50	252,751
2019-08-27	218.50	220.50	215.00	216.00	78,020
2019-08-23	217.50	220.50	217.50	221.00	30,616
2019-08-22	210.00	224.50	210.00	221.00	98,828
2019-08-21	220.00	222.50	214.00	214.75	292,585
2019-08-20	221.50	223.00	221.50	222.50	791,713
2019-08-19	223.00	228.00	219.00	224.25	66,781
2019-08-16	217.50	223.50	217.50	220.25	75,640
2019-08-15	220.00	223.00	215.00	220.75	129,189
2019-08-14	235.50	235.50	222.00	224.00	242,008
2019-08-13	230.00	234.00	226.50	230.75	80,647
2019-08-12	225.50	233.00	225.50	229.75	93,071
2019-08-09	230.00	230.00	225.00	226.50	135,897
2019-08-08	230.00	230.00	224.00	227.50	237,977
2019-08-07	222.00	228.00	222.00	226.25	149,024
2019-08-06	230.00	235.50	226.00	227.25	208,811
2019-08-05	235.50	237.00	230.00	233.75	112,023
2019-08-02	233.00	237.00	231.50	233.50	106,859
2019-08-01	235.50	237.00	231.00	236.25	284,745
2019-07-31	240.00	240.00	231.50	235.25	88,883
2019-07-30	243.00	243.00	232.00	233.50	141,578
2019-07-29	237.00	244.00	234.00	242.00	130,333
2019-07-26	234.00	238.50	229.00	236.50	686,400
2019-07-25	230.00	237.00	225.00	233.25	887,523
2019-07-24	252.50	252.50	227.00	231.00	3,336,774
2019-07-23	290.00	298.00	246.00	250.50	861,026
2019-07-22	304.50	304.50	289.00	297.75	105,669
2019-07-19	284.50	296.00	284.50	292.25	87,547
2019-07-18	293.00	298.50	290.00	297.00	91,120
2019-07-17	306.00	307.50	289.00	295.00	100,766
2019-07-16	284.50	296.50	284.50	292.75	111,983
2019-07-15	307.00	307.00	291.00	297.25	107,391
2019-07-12	285.50	300.50	285.50	296.25	209,902
2019-07-11	294.00	296.50	284.50	292.50	89,107
2019-07-10	284.50	291.50	284.50	291.50	116,633
2019-07-09	289.50	292.00	287.50	291.25	111,072
2019-07-08	298.50	302.00	290.50	293.50	103,520
2019-07-05	294.50	302.00	294.00	301.25	222,131
2019-07-04	293.00	300.50	293.00	298.75	225,971
2019-07-03	305.00	309.50	302.50	307.50	506,059
2019-07-02	303.00	306.00	301.50	305.00	213,356
2019-07-01	310.00	310.00	303.00	306.75	172,471
2019-06-28	305.00	309.50	303.00	306.00	102,021
2019-06-27	305.00	310.00	302.00	309.25	203,871
2019-06-26	304.00	309.50	301.00	303.50	186,091
2019-06-25	305.00	311.00	301.00	302.00	315,599
2019-06-24	292.00	305.50	292.00	304.50	106,475
2019-06-21	297.00	304.00	297.00	300.50	114,344
2019-06-20	305.00	305.00	299.50	300.50	182,488
2019-06-19	292.00	301.50	292.00	299.25	245,138
2019-06-18	301.00	304.00	298.00	300.25	447,759
2019-06-17	298.00	304.50	298.00	302.50	189,391
2019-06-14	301.00	302.50	298.50	300.50	235,286
2019-06-13	301.00	306.00	295.50	305.00	478,435
2019-06-12	310.00	311.50	301.50	303.75	799,202
2019-06-11	299.00	305.50	294.00	299.00	1,050,393
2019-06-10	293.00	306.50	293.00	302.25	165,861
2019-06-07	300.00	302.00	296.50	301.25	306,075
2019-06-06	313.00	313.00	296.00	301.25	633,311
2019-06-05	298.00	306.50	295.00	303.75	369,859
2019-06-04	300.00	314.00	295.00	302.00	1,306,483
2019-05-31	314.00	325.50	282.00	299.25	2,577,883
2019-05-30	388.50	392.00	299.00	299.25	3,390,094
2019-05-29	434.50	457.50	434.50	447.50	88,624
2019-05-28	417.00	444.50	417.00	436.50	102,482
2019-05-24	423.00	441.50	422.00	433.00	27,862
2019-05-23	422.00	436.00	422.00	429.00	40,376
2019-05-22	425.00	444.00	425.00	442.50	40,429
2019-05-21	449.50	449.50	427.00	440.50	17,892
2019-05-20	425.50	438.00	420.50	433.25	62,515
2019-05-17	430.50	430.50	420.50	426.75	262,187
2019-05-16	431.50	434.50	420.50	428.75	333,684
2019-05-15	435.00	435.00	426.00	431.00	29,152
2019-05-14	443.00	443.00	432.00	432.00	30,240
2019-05-13	452.50	452.50	433.00	436.25	54,809
2019-05-10	436.50	449.00	432.00	440.00	59,422
2019-05-09	439.00	441.00	426.50	432.75	65,821
2019-05-08	448.00	448.00	429.00	436.00	32,318
2019-05-07	466.00	466.00	438.50	439.75	204,676
2019-05-03	427.50	451.50	427.50	444.00	42,764
2019-05-02	463.50	463.50	435.00	441.25	27,797
2019-04-30	447.00	450.00	438.00	442.25	845,535
2019-04-29	432.50	450.00	432.50	448.00	62,890
2019-04-26	440.00	443.50	435.50	440.50	24,034
2019-04-25	459.00	459.00	437.50	440.00	78,594

Share	Price	Change
Anglo American (AAL)	2,488.00	12.83%
Merit Group (MRIT)	59.50	11.21%
Krm22 Plc (KRM)	27.50	9.13%
Kromek (KMK)	7.55	7.86%
Hummingbird (HUM)	7.75	6.9%

Share	Price	Change
Destiny Pharma. (DEST)	14.50	-32.56%
Seed Innov (SEED)	2.05	-29.31%
Petro Matad (MATD)	2.70	-19.4%
European Metals Holdings (EMH)	18.75	-11.76%
Moonpig Gr (MOON)	160.40	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.095	209,360,437
Beacon Energy. (BCE)	0.0525	45,000,000
Baron Oil (BOIL)	0.065	24,429,639
Premier African Minerals (PREM)	0.195	16,127,260
Tower Resources (TRP)	0.0205	12,493,721