Marstons Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	27.00	27.25	27.00	27.25	547,978
2024-04-25	27.00	27.90	26.90	27.25	544,561
2024-04-24	27.00	27.65	27.00	27.45	1,265,320
2024-04-23	26.80	28.50	26.80	27.95	2,773,673
2024-04-22	26.70	27.50	26.70	27.40	2,725,148
2024-04-19	26.10	26.20	26.10	26.20	284,613
2024-04-18	25.55	26.40	25.55	25.85	1,595,295
2024-04-17	26.00	26.35	25.75	25.95	1,130,245
2024-04-16	26.00	27.00	26.00	26.10	1,290,188
2024-04-15	28.50	28.50	26.85	26.85	2,623,689
2024-04-12	27.20	28.05	26.95	27.35	5,444,156
2024-04-11	26.60	27.35	26.60	27.05	2,997,237
2024-04-10	26.80	27.00	26.25	26.55	1,422,233
2024-04-09	27.40	27.50	26.70	26.90	1,664,285
2024-04-08	26.00	27.50	26.00	27.40	3,323,916
2024-04-05	26.75	26.75	25.80	26.30	3,332,171
2024-04-04	27.05	27.05	26.55	26.70	2,625,193
2024-04-03	27.85	27.85	26.85	27.05	2,379,197
2024-04-02	29.00	29.00	27.05	27.05	3,930,499
2024-04-01	28.25	28.25	28.25	28.25	0
2024-03-29	28.25	28.25	28.25	28.25	0
2024-03-28	28.70	29.30	28.20	28.25	2,226,821
2024-03-27	28.80	28.95	28.55	28.90	1,427,256
2024-03-26	28.75	29.05	28.50	28.70	1,199,000
2024-03-25	28.60	29.00	28.30	28.70	1,606,163
2024-03-22	29.00	29.50	28.90	28.95	2,600,806
2024-03-21	29.20	29.40	28.80	29.15	3,310,015
2024-03-20	28.45	29.30	28.30	28.75	1,254,061
2024-03-19	29.15	29.15	28.30	28.60	637,191
2024-03-18	29.35	29.60	28.80	29.05	1,578,185
2024-03-15	28.10	28.90	28.10	28.65	5,261,342
2024-03-14	29.40	29.40	28.30	28.30	3,752,959
2024-03-13	29.30	29.50	28.85	29.00	2,109,119
2024-03-12	29.15	29.40	28.75	29.30	2,651,066
2024-03-11	30.35	30.35	28.80	29.45	2,057,979
2024-03-08	29.60	29.85	29.10	29.85	1,794,739
2024-03-07	29.55	30.80	29.25	29.85	1,925,628
2024-03-06	29.35	29.95	29.25	29.40	3,032,381
2024-03-05	29.50	29.50	28.95	29.05	1,647,181
2024-03-04	29.10	29.80	28.95	29.25	1,579,365
2024-03-01	29.10	29.70	29.00	29.45	1,436,361
2024-02-29	30.50	30.50	29.00	29.25	2,181,526
2024-02-28	30.50	30.50	29.50	29.50	1,775,271
2024-02-27	31.30	31.30	30.05	30.20	1,173,616
2024-02-26	31.25	31.25	30.65	30.80	1,810,619
2024-02-23	31.70	31.80	30.80	31.50	4,987,815
2024-02-22	31.95	32.00	31.10	31.40	1,616,342
2024-02-21	30.15	31.00	30.10	31.00	1,793,686
2024-02-20	32.15	32.15	30.20	30.65	1,053,437
2024-02-19	31.05	31.25	30.95	30.95	1,247,463
2024-02-16	30.15	31.70	30.15	31.15	750,601
2024-02-15	30.90	31.10	30.55	30.90	625,917
2024-02-14	31.05	31.15	30.40	30.65	871,965
2024-02-13	31.50	32.15	30.75	31.00	1,902,403
2024-02-12	32.00	32.15	31.45	32.05	5,401,300
2024-02-09	31.70	31.70	30.60	31.00	2,063,103
2024-02-08	32.00	32.50	31.80	31.80	3,020,362
2024-02-07	30.50	32.15	30.50	31.80	5,709,272
2024-02-06	31.00	31.80	30.35	31.50	1,743,137
2024-02-05	32.80	32.80	30.20	30.50	812,687
2024-02-02	31.25	32.50	31.25	32.00	1,683,026
2024-02-01	31.25	32.35	31.25	31.35	929,965
2024-01-31	32.30	32.30	31.30	31.50	1,883,405
2024-01-30	31.85	32.05	31.35	31.85	649,770
2024-01-29	31.55	32.60	31.00	31.80	1,085,652
2024-01-26	31.55	32.90	31.55	32.50	10,715,683
2024-01-25	32.00	32.75	31.95	31.95	1,408,857
2024-01-24	33.00	33.10	32.60	32.85	934,460
2024-01-23	34.85	34.85	32.45	32.80	2,804,890
2024-01-22	33.30	34.10	33.30	33.30	864,945
2024-01-19	32.90	33.95	32.90	33.30	1,782,035
2024-01-18	33.55	33.65	32.85	33.15	735,677
2024-01-17	33.30	33.30	32.10	32.90	1,161,460
2024-01-16	33.90	33.90	32.75	33.45	700,822
2024-01-15	34.25	34.45	33.45	33.65	603,960
2024-01-12	34.20	34.80	33.85	34.10	446,508
2024-01-11	34.05	35.50	33.70	34.00	3,747,388
2024-01-10	35.00	35.50	34.25	34.90	3,349,837
2024-01-09	34.50	35.90	34.25	35.40	2,365,291
2024-01-08	33.30	34.25	33.30	34.25	577,577
2024-01-05	33.70	34.25	33.60	33.95	476,725
2024-01-04	33.35	33.90	32.60	33.85	9,633,425
2024-01-03	34.55	34.55	32.95	33.40	937,900
2024-01-02	33.55	33.70	33.55	33.70	195,511
2024-01-01	33.80	33.80	33.80	33.80	0
2023-12-29	34.45	34.85	33.80	33.80	744,650
2023-12-28	33.85	34.45	32.95	33.40	1,087,335
2023-12-27	34.65	34.65	33.65	33.90	596,770
2023-12-26	34.30	34.30	34.30	34.30	0
2023-12-25	34.30	34.30	34.30	34.30	0
2023-12-22	33.50	34.30	32.65	34.30	5,181,266
2023-12-21	33.45	34.05	33.00	33.45	1,089,421
2023-12-20	33.50	34.65	33.40	34.60	2,780,148
2023-12-19	34.55	34.55	32.10	32.45	2,813,342
2023-12-18	32.00	34.55	31.90	33.80	3,023,733
2023-12-15	29.40	32.40	29.40	31.70	6,463,555
2023-12-14	29.50	30.70	29.20	30.10	4,336,661
2023-12-13	28.80	29.50	28.20	28.25	1,703,475
2023-12-12	29.30	29.75	28.75	29.30	1,924,809
2023-12-11	29.40	30.10	29.35	29.45	1,078,957
2023-12-08	28.00	30.10	28.00	29.85	3,673,849
2023-12-07	29.30	29.40	28.05	28.70	1,886,454
2023-12-06	29.25	30.05	29.20	29.70	1,359,989
2023-12-05	30.20	31.05	29.10	29.75	2,791,966
2023-12-04	30.90	31.25	30.80	30.95	1,569,942
2023-12-01	30.00	30.45	29.55	30.30	1,508,238
2023-11-30	32.30	32.50	29.85	29.85	2,301,142
2023-11-29	32.30	32.50	31.80	31.80	560,292
2023-11-28	32.40	32.40	31.80	32.20	713,932
2023-11-27	32.80	32.80	31.90	32.25	1,056,948
2023-11-24	33.15	33.25	32.70	32.75	632,090
2023-11-23	33.45	33.95	32.65	32.90	1,336,301
2023-11-22	33.80	34.50	33.55	33.80	1,844,215
2023-11-21	34.10	34.35	33.30	33.30	1,386,620
2023-11-20	32.85	34.25	32.70	34.00	2,120,869
2023-11-17	31.65	33.15	31.60	32.65	8,311,704
2023-11-16	32.00	33.40	30.35	32.50	2,517,187
2023-11-15	30.50	32.05	29.80	30.55	2,311,380
2023-11-14	28.00	30.90	28.00	30.55	1,490,018
2023-11-13	27.80	29.35	27.80	28.55	585,230
2023-11-10	29.00	29.70	28.40	29.10	1,151,237
2023-11-09	29.95	29.95	29.60	29.75	332,903
2023-11-08	29.95	29.95	29.55	29.75	373,759
2023-11-07	30.30	30.50	29.95	29.95	542,092
2023-11-06	30.10	31.30	30.10	30.90	846,219
2023-11-03	29.75	31.70	29.75	31.40	1,395,469
2023-11-02	29.00	31.10	29.00	30.50	1,115,039
2023-11-01	28.60	30.15	28.40	30.10	837,127
2023-10-31	29.05	29.20	28.55	29.00	647,195
2023-10-30	29.00	29.00	28.25	28.05	388,508
2023-10-27	29.00	29.00	27.60	28.05	753,066
2023-10-26	28.55	28.95	28.50	28.50	536,818
2023-10-25	28.90	29.00	28.50	28.80	865,267
2023-10-24	28.50	29.05	28.40	28.50	818,421
2023-10-23	27.00	28.70	27.00	28.70	919,579
2023-10-20	27.00	28.35	27.00	28.00	1,190,422
2023-10-19	29.00	29.05	28.00	28.15	314,070
2023-10-18	29.10	29.10	28.15	28.35	802,273
2023-10-17	29.95	30.15	29.00	29.00	1,070,700
2023-10-16	28.70	29.30	28.50	29.15	478,167
2023-10-13	29.30	29.30	28.10	28.40	796,766
2023-10-12	28.20	29.60	27.60	29.10	1,963,046
2023-10-11	29.00	30.20	27.40	27.60	2,443,346
2023-10-10	27.95	29.10	27.95	28.85	1,400,035
2023-10-09	28.00	28.75	27.95	27.95	1,330,103
2023-10-06	29.40	29.40	27.10	27.90	1,275,731
2023-10-05	27.65	29.15	27.60	28.80	1,144,739
2023-10-04	28.05	28.20	27.00	28.15	1,458,173
2023-10-03	29.20	29.65	27.85	28.00	1,946,055
2023-10-02	30.35	30.80	29.60	29.75	890,998
2023-09-29	31.00	31.00	30.00	30.40	901,896
2023-09-28	30.20	30.65	30.00	30.15	519,846
2023-09-27	30.95	30.95	30.10	30.10	983,217
2023-09-26	31.20	31.20	30.00	30.35	921,853
2023-09-25	31.25	31.25	30.25	30.55	852,516
2023-09-22	31.60	31.90	30.60	31.40	1,194,580
2023-09-21	29.80	32.35	29.80	32.30	1,320,805
2023-09-20	30.50	31.25	30.50	31.05	1,291,384
2023-09-19	29.10	30.25	28.75	30.05	1,857,085
2023-09-18	29.85	30.05	28.95	29.60	1,069,184
2023-09-15	29.00	30.45	29.00	29.65	1,696,347
2023-09-14	30.60	30.60	29.70	30.40	1,066,151
2023-09-13	30.95	31.35	29.90	30.30	476,791
2023-09-12	31.45	31.70	30.35	30.35	535,374
2023-09-11	31.65	31.65	30.80	30.80	554,265
2023-09-08	29.80	30.90	29.40	30.90	759,709
2023-09-07	30.70	30.70	29.80	30.10	814,223
2023-09-06	31.10	31.15	30.20	30.20	1,122,096
2023-09-05	31.75	31.75	31.10	31.20	341,321
2023-09-04	31.15	32.05	31.00	31.15	913,038
2023-09-01	32.05	32.30	30.80	31.15	531,387
2023-08-31	32.90	32.90	31.80	31.95	576,653
2023-08-30	32.70	33.30	32.70	32.85	656,462
2023-08-29	32.65	33.00	32.45	32.75	1,155,740
2023-08-28	33.30	33.30	33.30	33.30	0
2023-08-25	32.60	33.55	32.60	33.30	775,626
2023-08-24	33.05	33.75	32.75	33.30	1,232,952
2023-08-23	31.40	33.50	31.40	33.30	1,756,143
2023-08-22	32.00	32.35	31.40	32.35	613,268
2023-08-21	31.60	31.60	31.20	31.50	557,543
2023-08-18	32.20	32.20	31.20	31.45	1,299,338
2023-08-17	32.45	32.45	31.70	32.15	1,471,672
2023-08-16	32.75	32.95	32.05	32.05	920,138
2023-08-15	31.80	32.80	31.55	32.25	1,228,522
2023-08-14	31.70	32.05	31.55	31.85	695,608
2023-08-11	31.05	31.70	31.05	31.30	1,399,432
2023-08-10	31.40	31.50	30.90	31.15	595,427
2023-08-09	30.85	31.15	30.60	31.00	910,422
2023-08-08	30.50	30.85	30.10	30.60	1,070,990
2023-08-07	30.95	31.35	30.75	31.00	866,012
2023-08-04	30.20	31.25	29.90	31.00	927,955
2023-08-03	30.45	30.45	30.00	30.05	936,363
2023-08-02	31.00	31.00	29.85	30.40	1,641,838
2023-08-01	30.65	32.15	30.65	30.80	1,629,383
2023-07-31	31.80	32.15	31.35	31.50	1,921,491
2023-07-28	32.00	32.00	31.15	31.40	2,202,442
2023-07-27	32.50	32.65	31.85	31.85	2,532,821
2023-07-26	33.10	33.30	31.95	32.25	3,086,737
2023-07-25	32.70	32.75	31.70	31.85	1,193,451
2023-07-24	33.85	33.85	32.65	32.85	896,190
2023-07-21	32.20	33.10	32.05	32.75	1,296,746
2023-07-20	34.00	34.00	31.55	31.95	1,275,553
2023-07-19	32.65	33.95	32.55	32.60	2,836,572
2023-07-18	31.35	32.20	31.20	32.05	4,043,906
2023-07-17	29.65	31.25	29.65	31.20	1,947,936
2023-07-14	30.85	31.30	30.15	30.35	1,387,795
2023-07-13	30.30	31.10	30.30	30.75	1,442,186
2023-07-12	29.00	30.75	29.00	30.35	2,581,640
2023-07-11	29.55	29.85	29.10	29.60	1,433,071
2023-07-10	31.70	31.70	29.50	29.50	544,479
2023-07-07	31.35	31.35	29.40	30.30	1,287,786
2023-07-06	31.00	31.00	29.75	30.05	1,583,666
2023-07-05	31.50	31.50	30.85	30.90	943,367
2023-07-04	29.25	31.55	29.25	31.40	1,529,526
2023-07-03	29.20	30.80	29.20	30.70	1,950,393
2023-06-30	30.30	30.45	29.25	29.40	2,554,452
2023-06-29	28.75	30.80	28.75	30.40	2,883,581
2023-06-28	27.50	28.55	26.95	28.40	2,482,577
2023-06-27	28.50	28.50	26.85	27.45	1,880,883
2023-06-26	27.95	27.95	27.15	27.25	4,390,710
2023-06-23	28.70	28.85	27.70	27.90	3,524,286
2023-06-22	28.65	29.15	28.25	28.80	3,454,583
2023-06-21	29.50	29.50	28.95	29.05	2,099,707
2023-06-20	30.05	30.05	29.35	29.55	1,345,382
2023-06-19	30.05	30.40	29.70	29.80	1,548,806
2023-06-16	30.55	30.75	29.80	30.25	2,454,152
2023-06-15	30.90	31.05	30.45	30.50	994,415
2023-06-14	30.70	31.40	30.65	31.00	1,442,667
2023-06-13	30.50	30.90	29.95	30.80	1,048,570
2023-06-12	30.80	30.80	30.05	30.05	1,053,175
2023-06-09	30.20	30.70	29.75	29.75	1,982,491
2023-06-08	30.25	30.70	30.20	30.20	1,402,467
2023-06-07	30.55	30.90	30.10	30.10	1,410,363
2023-06-06	30.80	31.20	30.25	30.65	2,100,012
2023-06-05	31.00	31.40	30.65	30.85	2,179,599
2023-06-02	30.60	31.55	30.25	30.50	2,377,961
2023-06-01	31.65	32.00	30.00	30.45	2,511,741
2023-05-31	31.70	32.60	31.05	31.60	3,175,713
2023-05-30	32.25	32.90	32.00	32.00	1,256,913
2023-05-29	32.30	32.30	32.30	32.30	0
2023-05-26	32.75	33.00	32.20	32.30	1,518,730
2023-05-25	33.05	33.85	32.55	32.65	2,845,245
2023-05-24	33.70	34.40	33.05	33.05	2,455,871
2023-05-23	35.25	35.25	33.55	33.70	3,510,508
2023-05-22	33.50	34.35	33.50	33.65	1,640,232
2023-05-19	34.50	35.00	33.75	33.75	2,368,911
2023-05-18	35.00	35.65	34.00	34.15	1,576,351
2023-05-17	34.70	35.55	34.00	35.15	2,122,128
2023-05-16	38.00	39.35	34.15	34.80	6,932,716
2023-05-15	36.95	37.30	36.15	37.15	1,633,747
2023-05-12	36.90	37.35	36.15	36.50	1,283,402
2023-05-11	36.50	36.85	35.95	36.55	1,562,543
2023-05-10	36.15	38.10	36.15	37.10	2,372,602
2023-05-09	34.75	36.60	34.75	36.35	1,852,682
2023-05-08	35.60	35.60	35.60	35.60	0
2023-05-05	34.95	35.60	34.95	35.60	1,468,335
2023-05-04	35.00	35.60	34.75	34.85	1,686,839
2023-05-03	35.05	35.65	34.75	35.15	989,271
2023-05-02	33.15	35.90	33.15	34.95	3,109,568
2023-05-01	34.80	34.80	34.80	34.80	0
2023-04-28	33.40	35.10	33.35	34.80	2,926,730
2023-04-27	33.55	33.60	32.45	33.40	3,280,323
2023-04-26	34.00	34.00	32.85	33.05	1,680,902
2023-04-25	33.10	33.75	32.90	33.40	1,597,083
2023-04-24	33.80	35.00	33.45	33.45	693,243
2023-04-21	33.70	34.75	33.50	34.35	1,624,867
2023-04-20	33.50	34.85	33.50	34.55	1,426,765
2023-04-19	35.55	35.55	34.25	35.00	1,046,631
2023-04-18	35.05	35.05	34.05	34.70	1,695,437
2023-04-17	36.15	36.15	34.25	34.90	1,473,086
2023-04-14	35.80	35.80	34.95	35.10	1,274,373
2023-04-13	33.15	34.95	33.15	34.95	2,002,251
2023-04-12	34.10	34.80	33.85	33.90	2,435,724
2023-04-11	35.85	35.85	34.90	34.90	1,075,526
2023-04-10	35.00	35.00	35.00	35.00	0
2023-04-07	35.00	35.00	35.00	35.00	0
2023-04-06	34.70	35.10	34.20	35.00	1,795,006
2023-04-05	33.15	34.45	33.15	34.30	2,655,042
2023-04-04	35.65	35.65	33.25	33.60	3,566,102
2023-04-03	37.00	37.00	35.30	35.50	1,780,349
2023-03-31	37.50	37.50	35.80	35.86	2,876,254
2023-03-30	35.12	36.20	35.12	35.62	1,880,337
2023-03-29	34.32	34.96	34.32	34.56	1,182,438
2023-03-28	34.68	34.82	33.48	34.14	1,905,222
2023-03-27	34.66	35.78	34.66	34.92	1,729,519
2023-03-24	36.50	36.54	34.74	35.22	2,056,684
2023-03-23	35.74	36.26	35.46	35.94	1,678,408
2023-03-22	36.92	37.24	36.24	36.54	1,138,309
2023-03-21	37.94	37.94	36.72	36.76	1,218,845
2023-03-20	36.20	36.92	36.06	36.30	1,921,651
2023-03-17	36.02	38.48	36.02	36.24	29,226,060
2023-03-16	37.76	38.54	36.72	37.78	1,626,367
2023-03-15	37.74	37.76	36.48	36.78	2,647,185
2023-03-14	38.10	38.88	37.82	38.14	1,073,596
2023-03-13	38.52	38.52	36.92	38.28	1,819,042
2023-03-10	38.78	38.88	38.20	38.54	1,756,773
2023-03-09	38.30	40.12	38.30	39.90	1,133,622
2023-03-08	40.28	40.86	38.72	39.72	1,484,737
2023-03-07	41.02	41.90	40.04	40.74	1,716,924
2023-03-06	39.50	41.16	39.50	41.16	2,232,732
2023-03-03	37.72	40.28	37.72	39.76	1,830,443
2023-03-02	39.48	39.72	39.40	39.60	1,898,306
2023-03-01	39.10	39.12	38.20	38.70	1,355,702
2023-02-28	37.44	39.50	37.44	39.08	1,513,277
2023-02-27	37.10	39.56	37.10	39.22	2,192,869
2023-02-24	37.00	38.28	37.00	37.66	1,233,768
2023-02-23	39.00	39.06	37.72	37.92	1,175,029
2023-02-22	36.38	39.06	36.38	38.50	2,755,382
2023-02-21	39.02	39.18	37.30	37.94	2,579,438
2023-02-20	39.20	39.94	37.52	38.96	5,915,150
2023-02-17	42.10	42.10	39.92	40.00	1,344,354
2023-02-16	40.04	40.76	39.88	40.34	5,315,329
2023-02-15	40.20	41.02	39.52	40.06	1,689,611
2023-02-14	42.20	42.20	39.84	40.42	825,455
2023-02-13	41.88	41.94	40.86	41.50	2,085,275
2023-02-10	44.00	44.00	40.74	41.50	1,300,252
2023-02-09	45.02	45.02	42.40	42.40	993,214
2023-02-08	43.22	44.02	43.02	43.02	4,267,709
2023-02-07	44.22	44.50	42.76	42.96	1,588,219
2023-02-06	44.34	44.38	43.14	44.02	1,097,472
2023-02-03	45.40	45.40	43.68	44.36	663,395
2023-02-02	44.14	44.80	43.18	44.22	1,260,868
2023-02-01	42.80	44.34	42.80	43.30	1,034,577
2023-01-31	41.34	43.90	41.34	43.68	951,544
2023-01-30	41.60	43.00	41.60	42.36	1,051,168
2023-01-27	44.00	44.00	42.70	42.94	1,108,793
2023-01-26	45.68	45.68	43.30	43.70	1,422,340
2023-01-25	43.36	44.64	43.34	44.28	1,744,537
2023-01-24	42.42	44.42	41.86	43.36	3,292,668
2023-01-23	41.02	41.34	40.22	40.86	1,201,012
2023-01-20	38.68	41.56	38.68	40.92	1,292,449
2023-01-19	40.42	41.66	40.32	40.52	651,807
2023-01-18	39.08	42.12	39.08	41.48	2,003,347
2023-01-17	44.10	44.10	40.00	40.18	1,817,785
2023-01-16	42.96	42.96	42.10	42.10	815,468
2023-01-13	42.68	43.22	42.02	42.96	1,689,038
2023-01-12	42.50	42.82	41.52	42.06	1,181,917
2023-01-11	42.20	42.38	40.94	41.94	1,109,658
2023-01-10	41.30	41.94	40.90	41.50	1,038,399
2023-01-09	42.00	42.00	40.58	41.34	1,084,097
2023-01-06	42.00	42.00	40.36	40.78	600,902
2023-01-05	38.00	41.60	38.00	41.26	2,285,612
2023-01-04	40.60	40.60	39.00	39.78	1,363,548
2023-01-03	40.00	40.28	38.46	39.26	1,640,424
2023-01-02	39.58	39.58	39.58	39.58	0
2022-12-30	39.30	40.20	39.02	39.58	768,043
2022-12-29	38.46	39.32	37.92	39.32	2,067,194
2022-12-28	37.00	38.50	37.00	38.50	1,983,204
2022-12-27	37.66	37.66	37.66	37.66	0
2022-12-26	37.66	37.66	37.66	37.66	0
2022-12-23	36.12	38.10	36.12	37.66	498,259
2022-12-22	39.00	39.20	37.40	37.84	1,059,590
2022-12-21	38.52	38.52	37.70	38.22	553,955
2022-12-20	37.32	38.06	37.02	37.58	614,559
2022-12-19	36.42	38.48	36.42	37.36	649,564
2022-12-16	38.22	38.22	36.58	37.30	2,175,489
2022-12-15	38.76	39.12	37.54	38.48	1,209,931
2022-12-14	38.06	38.86	37.32	38.86	2,123,967
2022-12-13	38.68	39.24	37.92	38.74	1,253,171
2022-12-12	38.32	39.44	37.24	38.10	1,813,735
2022-12-09	40.58	40.58	38.70	39.40	1,238,027
2022-12-08	40.58	40.58	38.80	39.42	1,871,516
2022-12-07	40.00	40.22	38.68	38.98	2,689,680
2022-12-06	40.42	40.42	38.20	38.20	3,062,638
2022-12-05	38.00	41.02	38.00	38.70	1,221,350
2022-12-02	39.68	39.68	38.38	38.90	1,477,503
2022-12-01	39.28	39.54	38.38	38.62	2,773,394
2022-11-30	41.00	41.14	37.50	37.50	35,690,437
2022-11-29	40.00	42.00	40.00	41.00	2,155,437
2022-11-28	38.40	40.60	38.40	40.60	1,892,442
2022-11-25	39.28	40.22	38.88	40.22	1,094,578
2022-11-24	37.00	40.12	37.00	39.84	1,615,443
2022-11-23	36.50	38.60	36.50	38.54	2,322,630
2022-11-22	38.40	38.40	36.38	38.14	3,087,239
2022-11-21	37.98	38.04	36.70	37.12	1,606,205
2022-11-18	37.24	37.94	36.54	37.32	1,940,707
2022-11-17	38.88	38.88	36.46	37.20	1,397,017
2022-11-16	39.00	39.46	35.46	37.30	4,809,642
2022-11-15	40.78	40.78	38.02	39.00	3,485,746
2022-11-14	39.00	39.68	37.62	39.64	2,859,619
2022-11-11	38.58	38.58	36.70	37.98	2,937,329
2022-11-10	35.74	37.40	35.32	37.00	3,333,058
2022-11-09	38.00	38.00	35.44	35.44	1,462,999
2022-11-08	37.74	37.74	36.52	37.46	1,158,259
2022-11-07	34.52	37.56	34.52	37.00	1,579,046
2022-11-04	37.00	37.00	35.48	36.24	1,273,733
2022-11-03	35.00	36.56	34.94	35.86	1,039,176
2022-11-02	38.66	38.66	35.88	36.24	824,522
2022-11-01	36.72	37.14	35.60	37.00	1,582,350
2022-10-31	35.02	35.76	35.00	35.06	855,233
2022-10-28	36.16	36.16	34.72	35.06	1,069,580
2022-10-27	36.20	37.00	35.92	36.00	1,833,763
2022-10-26	34.00	36.00	34.00	36.00	1,786,159
2022-10-25	34.02	35.12	34.02	34.52	1,181,447
2022-10-24	34.24	34.94	33.68	34.20	831,997
2022-10-21	34.50	34.52	33.44	33.70	1,059,579
2022-10-20	34.50	34.98	33.70	34.48	1,077,376
2022-10-19	34.38	37.30	34.36	34.50	1,311,802
2022-10-18	33.80	36.16	33.80	35.80	2,211,032
2022-10-17	34.04	35.80	34.04	35.42	2,260,863
2022-10-14	35.00	36.28	34.98	35.36	1,524,659
2022-10-13	34.78	36.70	34.14	35.66	1,888,048
2022-10-12	36.18	37.20	35.04	36.50	1,933,313
2022-10-11	36.34	38.42	36.00	37.98	1,751,158
2022-10-10	36.12	36.44	35.58	35.90	1,844,453
2022-10-07	35.64	36.58	35.40	36.14	1,426,446
2022-10-06	35.10	35.10	34.00	34.38	934,263
2022-10-05	36.76	37.56	35.22	35.68	829,456
2022-10-04	37.00	37.12	35.54	35.62	1,536,630
2022-10-03	34.08	35.68	34.00	35.40	1,632,763
2022-09-30	34.56	36.80	34.56	35.64	3,372,795
2022-09-29	36.40	36.58	34.42	34.42	2,483,938
2022-09-28	36.00	37.28	35.06	37.02	1,875,366
2022-09-27	38.06	40.04	37.00	37.28	996,058
2022-09-26	39.42	40.14	38.02	39.62	1,518,409
2022-09-23	40.98	42.20	38.16	39.58	2,475,502
2022-09-22	41.96	42.12	40.00	42.04	934,584
2022-09-21	39.20	42.50	39.20	41.82	693,679
2022-09-20	43.24	43.24	40.10	41.14	832,434
2022-09-19	42.30	42.30	42.30	42.30	0
2022-09-16	40.20	42.30	40.20	42.30	1,569,125
2022-09-15	43.08	43.36	42.00	42.08	660,681
2022-09-14	41.54	44.00	41.54	42.58	545,145
2022-09-13	44.26	47.22	43.46	43.46	964,225
2022-09-12	43.20	47.34	43.20	45.40	1,676,212
2022-09-09	43.10	46.64	43.10	46.14	1,007,423
2022-09-08	42.88	45.62	42.88	45.24	1,645,114
2022-09-07	42.94	42.94	39.38	41.56	826,201
2022-09-06	39.72	43.10	39.72	41.46	2,323,212
2022-09-05	38.30	39.50	37.50	39.50	1,263,249
2022-09-02	36.60	39.06	36.20	38.80	1,412,058
2022-09-01	36.14	36.88	35.04	36.32	1,103,185
2022-08-31	36.02	36.52	34.82	36.36	1,455,476
2022-08-30	36.62	37.02	35.42	36.04	2,084,583
2022-08-29	36.66	36.66	36.66	36.66	0
2022-08-26	37.10	38.00	36.34	36.66	2,827,118
2022-08-25	39.00	39.04	37.50	37.50	1,127,194
2022-08-24	39.02	39.30	38.16	38.58	1,419,209
2022-08-23	40.78	40.78	38.76	39.12	1,598,118
2022-08-22	42.00	42.00	39.12	40.60	1,358,944
2022-08-19	43.50	43.54	41.28	41.30	2,105,972
2022-08-18	44.16	44.48	43.50	43.90	658,477
2022-08-17	48.00	48.00	43.90	44.06	914,444
2022-08-16	47.52	47.52	46.16	46.56	534,843
2022-08-15	50.50	50.50	46.44	47.00	953,016
2022-08-12	47.28	48.90	47.12	48.22	1,569,032
2022-08-11	46.36	48.12	46.36	47.10	519,093
2022-08-10	45.00	47.76	44.90	47.56	1,294,241
2022-08-09	48.00	48.00	45.58	45.76	618,383
2022-08-08	49.00	49.00	46.30	46.90	1,662,219
2022-08-05	47.98	47.98	45.66	47.00	818,226
2022-08-04	49.64	49.64	46.48	46.80	447,896
2022-08-03	46.00	48.12	46.00	47.40	749,834
2022-08-02	47.84	48.42	47.00	47.70	504,994
2022-08-01	49.20	49.46	48.26	49.08	514,380
2022-07-29	48.10	49.24	47.30	47.74	640,352
2022-07-28	47.94	48.84	47.30	47.78	581,545
2022-07-27	45.18	49.08	45.18	48.68	1,294,311
2022-07-26	45.44	48.48	45.44	47.00	717,769
2022-07-25	46.80	48.50	46.70	47.70	806,538
2022-07-22	46.84	47.64	46.40	46.80	896,891
2022-07-21	50.50	50.80	46.72	46.98	903,488
2022-07-20	47.60	47.84	46.50	47.32	466,480
2022-07-19	46.26	47.94	46.26	47.18	565,920
2022-07-18	45.94	47.20	45.94	46.78	1,196,747
2022-07-15	47.00	47.00	44.66	45.52	693,164
2022-07-14	47.64	47.64	44.82	45.00	867,502
2022-07-13	49.08	49.08	44.48	45.48	1,262,657
2022-07-12	44.94	47.00	44.94	47.00	990,555
2022-07-11	47.08	47.08	44.62	45.64	983,640
2022-07-08	45.24	45.92	43.00	45.50	2,370,541
2022-07-07	45.14	47.68	44.76	46.66	2,325,690
2022-07-06	47.20	48.22	46.14	46.14	1,397,600
2022-07-05	49.12	49.58	46.88	47.00	962,618
2022-07-04	50.00	50.20	48.90	48.94	763,944
2022-07-01	52.00	52.00	49.78	50.45	749,895
2022-06-30	54.00	54.00	50.85	51.50	1,553,677
2022-06-29	56.00	56.00	52.90	53.10	675,066
2022-06-28	53.95	55.70	53.80	54.25	759,178
2022-06-27	52.20	53.30	52.05	52.95	615,065
2022-06-24	53.75	53.75	51.15	52.20	580,942
2022-06-23	52.80	52.80	51.00	51.40	1,163,960
2022-06-22	54.25	54.25	52.10	52.90	997,267
2022-06-21	57.00	57.00	53.40	54.25	1,218,434
2022-06-20	54.00	55.65	53.40	55.15	522,768
2022-06-17	55.00	55.60	53.50	54.20	815,649
2022-06-16	57.10	57.45	53.85	54.90	1,068,249
2022-06-15	57.30	58.15	56.25	57.10	939,795
2022-06-14	56.10	57.15	55.10	56.15	1,527,417
2022-06-13	56.15	57.25	55.50	56.15	1,151,877
2022-06-10	56.25	59.00	56.25	58.00	1,171,601
2022-06-09	58.20	59.75	57.45	58.80	1,071,035
2022-06-08	57.25	58.55	57.00	58.00	1,892,636
2022-06-07	55.00	56.75	54.65	56.20	1,537,550
2022-06-06	55.25	58.00	55.00	55.20	1,731,287
2022-06-03	54.95	54.95	54.95	54.95	0
2022-06-02	54.95	54.95	54.95	54.95	0
2022-06-01	55.15	56.15	53.95	54.95	2,121,645
2022-05-31	57.75	57.85	54.55	54.55	3,927,883
2022-05-30	59.00	61.80	58.40	58.65	1,492,450
2022-05-27	59.40	62.30	59.40	61.30	1,550,901
2022-05-26	60.75	61.50	57.55	61.15	1,972,622
2022-05-25	57.05	58.75	56.20	57.55	1,798,837
2022-05-24	56.60	59.10	56.60	58.00	1,304,006
2022-05-23	56.90	59.90	56.90	59.90	6,682,245
2022-05-20	55.95	61.25	52.75	58.55	2,572,850
2022-05-19	58.00	59.05	54.65	57.60	2,050,387
2022-05-18	61.40	62.15	57.70	58.00	5,502,222
2022-05-17	62.20	63.65	61.95	62.50	905,112
2022-05-16	65.50	65.50	62.20	62.50	929,262
2022-05-13	57.50	63.00	57.50	63.00	1,894,119
2022-05-12	62.20	62.20	60.30	60.35	1,536,511
2022-05-11	66.55	66.55	61.85	61.85	894,800
2022-05-10	64.30	65.90	63.15	63.45	865,828
2022-05-09	69.35	69.35	64.15	64.65	1,133,010
2022-05-06	71.00	71.00	66.90	67.65	1,110,063
2022-05-05	72.70	72.70	68.80	69.10	2,106,872
2022-05-04	72.05	74.65	71.05	71.45	2,367,934
2022-05-03	71.30	77.20	71.30	73.10	1,175,871
2022-05-02	75.05	75.05	75.05	75.05	0
2022-04-29	73.35	76.60	73.35	75.05	543,650
2022-04-28	72.55	77.65	72.55	76.05	611,065
2022-04-27	73.25	76.55	73.25	75.80	1,076,964
2022-04-26	70.30	75.05	70.30	74.80	579,951
2022-04-25	72.45	74.45	72.45	73.70	675,117
2022-04-22	73.15	75.90	73.15	74.35	456,348
2022-04-21	71.55	77.50	71.55	76.25	686,249
2022-04-20	73.00	75.55	72.65	75.00	1,211,629
2022-04-19	77.05	77.60	74.35	74.35	1,642,174
2022-04-18	78.10	78.10	78.10	78.10	0
2022-04-15	78.10	78.10	78.10	78.10	0
2022-04-14	76.75	78.20	76.10	78.10	1,254,318
2022-04-13	75.70	77.55	75.70	76.90	704,547
2022-04-12	78.20	78.80	77.55	78.05	594,366
2022-04-11	80.00	80.00	77.45	79.00	921,672
2022-04-08	76.00	80.40	76.00	79.50	1,765,308
2022-04-07	79.60	79.70	77.55	77.85	1,117,768
2022-04-06	83.50	83.50	78.20	78.20	1,069,524
2022-04-05	80.65	81.10	79.65	79.65	686,407
2022-04-04	79.55	81.80	79.55	80.90	967,961
2022-04-01	77.95	82.00	77.95	81.75	616,744
2022-03-31	83.50	83.50	81.30	81.30	1,248,348
2022-03-30	83.50	83.50	81.50	82.00	1,560,971
2022-03-29	81.75	83.40	80.95	83.40	1,014,677
2022-03-28	81.35	82.35	80.75	81.30	1,106,160
2022-03-25	80.45	81.05	79.50	81.05	4,244,075
2022-03-24	78.30	81.90	78.30	81.00	1,213,640
2022-03-23	84.00	84.00	81.70	82.10	1,274,114
2022-03-22	78.95	84.20	78.95	83.55	1,300,512
2022-03-21	79.50	83.75	79.50	82.55	846,121
2022-03-18	84.55	84.55	81.30	82.85	1,209,597
2022-03-17	82.20	84.05	81.60	83.60	2,225,546
2022-03-16	78.00	81.60	78.00	81.05	1,329,549
2022-03-15	79.95	79.95	76.45	78.20	11,894,803
2022-03-14	78.80	78.80	75.35	76.30	1,139,296
2022-03-11	71.00	76.75	71.00	75.40	980,366
2022-03-10	76.75	77.05	73.55	74.30	655,996
2022-03-09	73.00	75.90	72.25	75.75	1,621,706
2022-03-08	71.00	71.00	67.45	71.00	3,936,677
2022-03-07	66.00	69.90	63.40	67.75	2,166,940
2022-03-04	71.80	71.80	68.25	68.95	2,127,915
2022-03-03	72.00	74.45	71.10	71.80	1,086,514
2022-03-02	73.00	75.15	72.60	73.65	1,563,222
2022-03-01	78.55	79.00	73.70	73.70	1,536,464
2022-02-28	77.80	78.60	74.70	77.95	1,924,659
2022-02-25	76.10	78.95	75.60	78.40	861,022
2022-02-24	74.60	77.50	74.00	76.05	1,891,131
2022-02-23	78.00	80.00	77.65	78.00	1,065,579
2022-02-22	75.25	79.45	75.25	78.50	1,243,920
2022-02-21	79.65	80.45	78.55	79.00	900,251
2022-02-18	78.20	80.40	78.20	80.00	1,127,533
2022-02-17	80.05	80.30	78.75	78.95	994,139
2022-02-16	81.85	82.20	79.30	80.25	785,709
2022-02-15	79.35	81.60	78.95	81.35	1,016,980
2022-02-14	83.00	83.00	77.80	79.50	1,231,636
2022-02-11	83.40	83.75	81.10	81.65	623,145
2022-02-10	84.10	84.35	82.80	83.75	656,514
2022-02-09	85.00	85.00	82.15	83.45	1,543,402
2022-02-08	80.40	82.75	80.00	80.80	882,864
2022-02-07	80.25	82.20	80.25	80.80	1,182,025
2022-02-04	80.95	82.10	80.55	81.20	1,046,256
2022-02-03	82.50	84.40	82.00	82.00	1,138,327
2022-02-02	80.00	82.25	80.00	81.50	1,469,159
2022-02-01	80.55	81.80	80.25	80.60	1,121,340
2022-01-31	78.60	80.25	78.00	80.25	896,226
2022-01-28	80.50	80.50	78.45	78.85	1,811,048
2022-01-27	80.60	82.40	79.80	81.50	1,459,037
2022-01-26	80.35	83.20	80.35	81.75	1,655,852
2022-01-25	80.00	80.25	77.60	78.90	2,344,889
2022-01-24	82.90	83.35	78.10	78.10	2,201,440
2022-01-21	82.50	84.80	82.50	83.45	1,601,390
2022-01-20	84.25	84.75	83.00	84.75	1,614,635
2022-01-19	85.00	85.00	81.50	83.65	1,458,695
2022-01-18	80.70	83.10	80.70	82.50	2,025,123
2022-01-17	83.25	84.15	81.50	81.95	927,914
2022-01-14	81.95	84.05	81.80	83.25	1,696,193
2022-01-13	78.00	82.75	77.30	82.65	3,818,242
2022-01-12	76.00	80.00	76.00	80.00	1,775,738
2022-01-11	78.15	79.80	77.80	79.60	813,449
2022-01-10	77.60	79.70	77.60	78.00	969,865
2022-01-07	80.00	80.00	76.55	78.50	888,483
2022-01-06	79.10	80.85	77.70	78.85	1,458,323
2022-01-05	74.35	80.25	74.35	78.50	1,489,407
2022-01-04	78.45	79.60	76.90	78.00	1,943,828
2022-01-03	77.00	77.00	77.00	77.00	0
2021-12-31	75.75	77.20	75.40	77.00	625,063
2021-12-30	70.70	76.30	70.70	75.75	985,852
2021-12-29	75.00	76.50	73.80	74.45	1,185,930
2021-12-28	74.95	74.95	74.95	74.95	0
2021-12-27	74.95	74.95	74.95	74.95	0
2021-12-24	77.00	77.00	74.90	74.95	301,085
2021-12-23	75.00	75.15	73.80	74.35	990,895
2021-12-22	71.85	74.05	71.45	73.05	1,047,527
2021-12-21	69.20	72.00	69.20	72.00	1,352,644
2021-12-20	66.10	69.90	65.55	68.65	2,057,946
2021-12-17	64.80	69.60	64.80	69.00	1,764,571
2021-12-16	68.65	68.65	66.15	66.55	1,535,851
2021-12-15	64.00	66.30	64.00	65.65	1,955,571
2021-12-14	66.30	67.70	64.80	67.00	2,777,303
2021-12-13	66.80	69.80	65.60	66.55	2,075,130
2021-12-10	72.95	72.95	69.30	69.30	2,038,634
2021-12-09	70.90	72.80	70.55	71.45	1,499,875
2021-12-08	72.50	72.65	68.05	72.65	3,064,677
2021-12-07	73.25	73.65	69.85	70.05	1,830,701
2021-12-06	67.45	71.95	67.45	71.75	1,885,249
2021-12-03	68.85	69.40	67.00	67.05	1,231,851
2021-12-02	71.50	71.50	67.85	68.40	1,672,102
2021-12-01	67.00	69.55	64.60	68.80	8,560,147
2021-11-30	73.20	73.20	63.75	65.00	5,513,916
2021-11-29	70.00	72.20	69.10	69.55	1,835,920
2021-11-26	73.00	73.00	67.60	70.00	5,185,910
2021-11-25	74.75	76.45	73.95	76.15	1,178,494
2021-11-24	77.50	77.50	72.80	74.10	1,379,217
2021-11-23	73.00	75.45	73.00	74.40	1,492,449
2021-11-22	73.50	75.90	73.35	74.50	1,828,291
2021-11-19	75.00	76.85	73.10	75.10	2,526,509
2021-11-18	76.85	78.30	76.65	77.25	1,010,659
2021-11-17	76.70	78.25	76.35	76.95	2,894,941
2021-11-16	80.00	80.00	76.75	77.25	1,397,462
2021-11-15	75.80	79.20	75.80	78.15	2,012,056
2021-11-12	78.95	79.30	77.15	77.15	1,905,742
2021-11-11	78.55	79.60	78.05	79.00	1,945,729
2021-11-10	82.70	82.70	78.20	79.00	1,675,773
2021-11-09	82.00	82.00	80.10	80.50	3,183,469
2021-11-08	85.00	85.00	80.65	80.65	1,221,086
2021-11-05	77.30	81.90	77.30	81.90	1,715,415
2021-11-04	82.00	82.00	78.20	79.30	5,565,163
2021-11-03	79.20	81.25	77.80	78.20	2,242,069
2021-11-02	78.50	81.45	78.50	81.45	1,414,643
2021-11-01	77.00	81.00	77.00	80.45	2,139,572
2021-10-29	78.45	79.95	78.45	79.50	1,210,544
2021-10-28	78.25	81.75	77.60	79.60	2,344,256
2021-10-27	74.00	82.10	74.00	81.50	4,268,455
2021-10-26	73.50	76.85	73.50	76.65	2,126,970
2021-10-25	76.50	76.50	72.30	74.05	1,232,482
2021-10-22	74.50	75.05	72.80	73.05	1,580,458
2021-10-21	71.45	75.60	71.45	75.50	951,274
2021-10-20	76.35	76.70	73.40	75.00	1,560,415
2021-10-19	77.00	77.00	75.60	76.60	1,421,094
2021-10-18	77.00	77.00	74.45	76.15	1,809,323
2021-10-15	73.55	76.80	73.55	76.80	4,075,115
2021-10-14	72.80	73.85	71.45	73.30	2,372,171
2021-10-13	74.50	74.50	72.10	72.80	1,929,413
2021-10-12	71.75	72.95	70.60	72.85	2,233,379
2021-10-11	73.90	73.95	71.50	71.85	2,213,033
2021-10-08	76.75	76.75	73.85	74.15	1,611,183
2021-10-07	74.00	76.15	72.30	73.30	2,356,888
2021-10-06	80.00	80.00	73.90	74.00	4,085,493
2021-10-05	79.05	79.35	76.65	78.00	2,242,813
2021-10-04	84.10	84.50	78.00	78.00	2,886,313
2021-10-01	80.20	84.30	78.75	83.50	3,813,802
2021-09-30	80.10	84.65	79.90	81.00	5,619,369
2021-09-29	82.45	83.55	81.20	83.40	1,686,167
2021-09-28	82.85	82.85	79.90	82.40	2,818,984
2021-09-27	80.00	84.35	80.00	83.35	3,829,585
2021-09-24	77.00	80.45	76.80	79.80	2,549,444
2021-09-23	77.00	80.00	77.00	78.05	1,795,105
2021-09-22	75.50	79.25	75.50	78.35	1,102,907
2021-09-21	79.10	79.65	77.60	77.65	1,049,449
2021-09-20	80.00	80.00	75.50	78.50	2,066,510
2021-09-17	75.50	79.20	75.50	78.45	4,284,122
2021-09-16	78.85	79.40	76.75	77.50	1,311,838
2021-09-15	81.70	81.70	77.90	78.45	1,412,771
2021-09-14	78.90	83.25	78.90	80.30	1,217,412
2021-09-13	81.00	82.80	79.70	82.80	2,476,649
2021-09-10	83.70	83.70	79.80	80.70	1,210,075
2021-09-09	81.20	81.40	78.40	81.15	1,334,944
2021-09-08	82.25	83.00	80.25	80.40	1,392,373
2021-09-07	82.80	85.00	81.55	82.25	1,540,073
2021-09-06	87.50	87.50	82.95	84.35	754,341
2021-09-03	86.30	86.50	83.55	84.50	1,222,855
2021-09-02	86.10	87.35	84.95	85.85	1,059,727
2021-09-01	85.65	88.35	85.65	87.00	2,609,484
2021-08-31	85.00	86.35	84.50	86.35	1,932,632
2021-08-30	85.45	85.45	85.45	85.45	0
2021-08-27	86.20	86.20	84.25	85.45	1,007,792
2021-08-26	84.50	86.15	83.55	85.45	754,495
2021-08-25	85.20	85.85	82.50	85.05	3,331,078
2021-08-24	81.95	85.20	81.95	85.20	1,072,979
2021-08-23	84.90	84.90	81.90	82.40	1,644,638
2021-08-20	84.50	84.50	81.05	82.90	1,468,113
2021-08-19	82.85	85.40	81.35	83.25	1,185,690
2021-08-18	86.10	86.10	83.85	85.75	1,617,976
2021-08-17	85.30	85.40	82.80	85.05	2,491,698
2021-08-16	84.65	85.45	83.00	85.20	1,168,792
2021-08-13	85.20	85.20	82.70	85.05	1,411,057
2021-08-12	84.70	86.40	83.25	83.90	2,351,466
2021-08-11	85.40	85.55	82.60	84.40	2,074,866
2021-08-10	84.60	85.30	82.90	84.85	3,547,347
2021-08-09	82.25	84.55	81.75	84.30	1,153,618
2021-08-06	84.00	85.95	81.90	83.35	861,522
2021-08-05	82.35	84.25	81.35	84.25	3,617,087
2021-08-04	83.20	84.15	82.10	82.75	2,377,952
2021-08-03	81.00	85.05	81.00	82.25	2,181,272
2021-08-02	85.00	86.65	83.00	83.85	1,409,567
2021-07-30	87.00	87.00	82.50	83.80	1,347,754
2021-07-29	89.80	89.80	84.45	85.50	957,593
2021-07-28	87.20	88.75	85.50	85.75	2,723,614
2021-07-27	82.65	84.45	81.00	83.55	1,576,399
2021-07-26	80.25	83.70	79.05	82.60	1,459,088
2021-07-23	82.50	84.40	81.20	81.70	1,640,608
2021-07-22	80.00	85.80	80.00	81.15	1,897,098
2021-07-21	80.00	84.05	80.00	83.40	2,094,475
2021-07-20	80.75	80.75	77.35	79.95	5,527,780
2021-07-19	79.90	79.90	76.95	78.20	5,171,430
2021-07-16	79.30	82.75	79.30	81.50	6,268,445
2021-07-15	78.25	79.75	77.10	79.00	5,701,996
2021-07-14	81.35	82.00	78.35	78.85	8,036,954
2021-07-13	83.00	83.75	81.15	82.30	6,402,796
2021-07-12	86.00	86.00	82.20	83.80	5,719,412
2021-07-09	87.35	88.10	85.60	85.60	3,930,291
2021-07-08	92.60	93.05	86.55	86.60	3,154,241
2021-07-07	94.20	94.35	90.30	90.55	2,304,793
2021-07-06	94.70	95.75	93.50	94.35	3,186,330
2021-07-05	93.00	94.35	92.00	94.30	3,643,756
2021-07-02	91.80	92.60	90.90	92.15	2,966,242
2021-07-01	90.00	91.75	88.10	91.40	2,129,875
2021-06-30	88.00	88.45	86.15	87.95	1,757,825
2021-06-29	92.00	92.00	86.60	87.95	4,317,076
2021-06-28	92.00	93.95	88.80	88.80	2,597,381
2021-06-25	95.00	95.00	90.25	91.40	1,674,555
2021-06-24	95.70	95.70	90.70	91.50	2,063,188
2021-06-23	92.95	94.90	92.20	92.80	2,871,969
2021-06-22	92.95	93.60	90.00	93.30	3,514,734
2021-06-21	89.00	90.50	87.20	90.50	2,079,257
2021-06-18	91.55	92.85	89.45	89.45	7,773,658
2021-06-17	88.30	92.35	88.30	92.10	2,700,516
2021-06-16	89.30	91.50	89.30	91.20	2,895,345
2021-06-15	90.00	91.55	89.35	90.30	2,091,822
2021-06-14	94.00	94.00	89.40	89.90	2,137,825
2021-06-11	92.40	92.90	90.10	91.50	2,860,306
2021-06-10	93.05	93.05	90.10	91.00	3,152,186
2021-06-09	95.20	95.20	92.10	93.15	1,840,092
2021-06-08	94.50	95.15	93.10	94.20	1,464,352
2021-06-07	90.00	94.90	90.00	93.20	967,815
2021-06-04	93.30	95.15	92.35	94.35	1,486,302
2021-06-03	96.00	96.00	91.75	93.00	1,858,757
2021-06-02	97.00	97.00	92.35	94.70	1,567,371
2021-06-01	91.80	95.30	90.00	94.70	1,853,043
2021-05-28	93.50	93.95	91.35	91.35	2,180,668
2021-05-27	97.25	97.35	93.70	93.70	2,650,622
2021-05-26	97.00	97.50	95.50	95.50	2,566,083
2021-05-25	97.20	98.05	95.25	97.00	3,056,405
2021-05-24	93.20	97.00	91.75	96.25	2,833,261
2021-05-21	89.00	92.55	89.00	91.60	3,478,226
2021-05-20	93.00	93.00	88.05	91.00	2,565,354
2021-05-19	98.00	98.00	87.90	90.25	4,763,450
2021-05-18	98.45	98.45	94.00	95.30	1,484,703
2021-05-17	99.80	99.80	95.95	95.95	1,856,560
2021-05-14	92.50	100.10	92.50	100.00	3,057,458
2021-05-13	96.00	97.35	92.30	96.90	2,996,766
2021-05-12	97.70	98.00	96.00	96.55	1,386,626
2021-05-11	100.00	100.00	96.15	96.95	1,790,970
2021-05-10	99.00	99.85	97.45	98.90	2,928,227
2021-05-07	98.90	99.50	95.90	97.75	1,448,384
2021-05-06	96.60	98.25	95.85	97.05	1,111,206
2021-05-05	96.30	97.85	95.80	96.50	1,204,432
2021-05-04	97.00	98.90	95.70	95.70	2,354,918
2021-04-30	94.50	98.20	94.50	97.00	1,450,479
2021-04-29	96.60	98.25	95.75	96.95	4,225,698
2021-04-28	98.75	99.05	96.20	96.60	975,158
2021-04-27	101.60	101.60	97.35	98.00	1,085,510
2021-04-26	99.00	99.90	96.35	98.45	1,664,742
2021-04-23	98.00	98.10	95.70	97.15	1,211,742
2021-04-22	95.05	97.05	94.60	95.80	1,232,918
2021-04-21	96.70	96.70	92.65	94.35	1,760,207
2021-04-20	100.00	100.00	92.20	92.75	2,527,936
2021-04-19	96.70	99.30	96.40	97.05	1,523,869
2021-04-16	97.00	98.25	96.10	96.50	1,561,692
2021-04-15	98.00	100.00	95.85	96.90	1,460,210
2021-04-14	96.00	97.85	95.20	97.30	2,451,827
2021-04-13	97.45	98.00	94.70	96.65	2,578,666
2021-04-12	101.00	101.10	95.95	96.25	3,131,216
2021-04-09	103.10	105.50	100.20	100.30	5,053,616
2021-04-08	102.10	103.10	99.40	100.00	2,145,314
2021-04-07	102.00	103.30	99.85	101.20	3,106,499
2021-04-06	100.60	104.10	98.80	99.30	4,315,615
2021-04-01	97.70	101.00	97.70	98.80	1,856,866
2021-03-31	100.00	100.20	98.05	98.30	2,659,772
2021-03-30	99.00	100.60	97.05	98.35	1,849,087
2021-03-29	100.50	101.40	98.05	99.00	2,012,793
2021-03-26	97.15	100.50	97.15	99.55	3,904,021
2021-03-25	98.20	98.20	95.00	96.25	2,476,620
2021-03-24	94.40	99.40	93.75	98.20	2,515,398
2021-03-23	97.00	97.20	94.20	96.30	2,023,752
2021-03-22	96.90	96.90	91.95	94.05	2,560,170
2021-03-19	95.00	96.85	92.80	92.80	4,770,592
2021-03-18	95.80	98.10	95.15	96.85	1,805,010
2021-03-17	97.35	98.60	95.55	96.40	2,199,037
2021-03-16	99.70	100.30	97.25	98.60	2,120,198
2021-03-15	95.65	99.50	95.65	97.95	3,085,615
2021-03-12	95.65	97.50	95.55	95.65	1,544,326
2021-03-11	98.60	98.60	94.70	95.85	2,173,525
2021-03-10	99.00	99.00	94.15	95.90	1,962,986
2021-03-09	97.70	99.35	96.10	98.10	3,231,649
2021-03-08	102.00	102.00	96.20	98.45	2,807,198
2021-03-05	100.80	100.80	96.95	97.75	2,674,452
2021-03-04	101.80	101.80	95.35	100.40	3,512,829
2021-03-03	96.00	100.80	96.00	98.50	5,293,894
2021-03-02	100.00	100.00	95.35	95.50	2,595,555
2021-03-01	96.55	101.30	96.55	97.75	3,555,554
2021-02-26	96.00	97.05	91.35	95.65	3,152,388
2021-02-25	95.40	99.30	94.80	96.20	3,726,215
2021-02-24	93.15	97.45	93.15	94.75	2,271,752
2021-02-23	95.80	97.35	92.55	96.00	7,996,285
2021-02-22	90.80	95.55	86.45	92.95	6,313,368
2021-02-19	90.85	93.20	90.35	90.75	1,820,879
2021-02-18	93.50	93.50	90.00	90.40	2,127,794
2021-02-17	90.90	93.50	89.60	92.15	2,558,942
2021-02-16	97.20	97.20	89.90	91.95	4,296,418
2021-02-15	84.60	96.10	84.60	95.00	5,947,314
2021-02-12	89.95	89.95	83.50	87.50	5,828,680
2021-02-11	86.00	91.00	84.30	86.80	13,737,242
2021-02-10	96.55	101.10	96.25	99.35	3,640,977
2021-02-09	100.00	104.00	98.95	98.95	6,917,075
2021-02-08	100.00	102.00	98.30	99.40	10,245,317
2021-02-05	95.00	103.20	95.00	100.20	12,763,051
2021-02-04	97.60	97.60	93.35	96.55	10,655,437
2021-02-03	88.50	96.80	87.70	94.80	9,378,936
2021-02-02	87.50	92.50	85.60	88.15	9,999,626
2021-02-01	84.00	91.80	81.05	87.30	18,805,031
2021-01-29	73.55	97.60	71.20	82.30	32,659,935
2021-01-28	76.25	76.50	73.70	74.80	8,588,890
2021-01-27	79.15	79.15	76.00	76.40	2,449,453
2021-01-26	73.80	77.60	73.80	76.25	2,220,187
2021-01-25	80.90	80.90	73.80	75.80	3,590,198
2021-01-22	81.70	81.70	77.45	78.50	4,533,504
2021-01-21	80.15	84.00	80.15	81.35	2,516,573
2021-01-20	80.00	83.35	79.50	82.45	2,458,473
2021-01-19	80.85	83.00	78.95	79.35	3,982,418
2021-01-18	78.75	80.00	77.45	80.00	1,904,876
2021-01-15	78.00	79.00	77.25	78.45	2,011,453
2021-01-14	77.50	78.75	76.25	78.75	2,143,765
2021-01-13	80.40	80.50	76.70	77.15	3,078,704
2021-01-12	80.15	81.05	76.95	79.45	4,070,917
2021-01-11	78.95	81.20	77.60	80.00	4,983,965
2021-01-08	74.15	81.80	72.95	79.40	17,268,732
2021-01-07	74.00	74.50	70.00	74.50	3,659,501
2021-01-06	72.55	75.00	70.55	74.10	4,891,449
2021-01-05	66.45	73.95	65.70	73.95	6,075,137
2021-01-04	75.05	76.05	68.65	69.45	6,887,105
2020-12-31	76.75	76.75	74.80	75.60	2,031,017
2020-12-30	76.55	77.50	75.00	77.00	4,030,317
2020-12-29	76.05	78.95	73.05	74.25	4,805,363
2020-12-24	74.80	78.15	74.15	75.55	3,428,146
2020-12-23	71.40	75.00	69.25	74.80	6,726,106
2020-12-22	69.00	70.80	68.00	68.90	2,666,523
2020-12-21	67.00	70.75	64.00	69.30	14,133,165
2020-12-18	74.35	75.00	68.90	74.00	9,782,513
2020-12-17	71.30	75.00	69.80	74.30	6,990,416
2020-12-16	69.45	72.45	69.40	71.55	4,933,073
2020-12-15	68.75	70.50	67.00	70.00	3,461,678
2020-12-14	69.00	71.30	67.25	68.70	6,221,504
2020-12-11	64.00	70.20	59.50	68.50	9,144,671
2020-12-10	68.40	69.25	62.55	63.35	5,883,823
2020-12-09	69.50	72.55	69.05	70.00	3,504,995
2020-12-08	67.00	70.95	67.00	69.45	2,861,067
2020-12-07	71.00	71.00	66.45	68.65	2,326,243
2020-12-04	70.00	70.70	68.80	68.95	3,723,371
2020-12-03	69.80	71.35	67.65	68.95	5,086,968
2020-12-02	66.95	71.10	66.65	68.55	4,260,244
2020-12-01	60.95	66.85	60.95	65.65	2,633,153
2020-11-30	65.75	65.75	60.85	60.85	3,303,425
2020-11-27	65.00	65.25	61.70	64.65	3,653,214
2020-11-26	70.00	70.00	65.30	65.90	2,039,302
2020-11-25	70.95	70.95	66.65	68.75	2,720,002
2020-11-24	71.95	73.60	67.50	69.00	6,238,980
2020-11-23	69.00	73.25	69.00	70.35	5,264,456
2020-11-20	69.60	69.70	66.95	68.35	1,874,973
2020-11-19	71.55	71.55	66.40	67.30	4,076,720
2020-11-18	70.40	71.60	67.70	71.60	5,739,556
2020-11-17	71.50	73.60	67.75	70.55	4,842,129
2020-11-16	64.80	71.95	64.80	70.10	9,879,853
2020-11-13	63.00	64.70	58.50	64.35	4,431,371
2020-11-12	64.00	66.75	63.20	63.65	3,766,216
2020-11-11	63.75	68.40	63.00	65.70	7,497,039
2020-11-10	57.05	65.95	57.05	64.35	13,186,407
2020-11-09	48.00	62.40	48.00	59.00	15,230,198
2020-11-06	49.04	49.32	47.26	47.80	1,875,216
2020-11-05	47.78	50.30	46.26	48.34	5,313,094
2020-11-04	48.80	49.10	46.50	47.50	2,355,359
2020-11-03	44.66	48.50	44.54	47.94	2,641,280
2020-11-02	46.02	46.20	42.50	44.66	5,542,262
2020-10-30	48.20	48.74	45.68	48.32	2,293,523
2020-10-29	49.80	49.80	46.00	46.54	1,911,504
2020-10-28	50.95	50.95	46.32	48.44	2,912,990
2020-10-27	51.85	52.70	49.82	50.20	2,602,604
2020-10-26	50.10	53.60	48.60	51.35	4,189,218
2020-10-23	47.96	50.20	47.40	50.20	3,836,601
2020-10-22	45.00	48.06	45.00	47.24	2,589,916
2020-10-21	45.98	47.02	44.90	45.80	3,115,866
2020-10-20	43.50	45.90	41.54	45.24	3,979,435
2020-10-16	44.62	44.62	41.66	41.92	3,438,860
2020-10-15	43.10	45.30	41.00	44.20	4,045,623
2020-10-14	46.30	46.70	43.54	44.84	4,077,200
2020-10-13	47.00	47.44	45.48	46.40	3,349,022
2020-10-12	48.62	49.74	46.64	47.46	5,772,021
2020-10-09	42.86	51.85	42.74	50.10	18,746,810
2020-10-08	39.40	41.84	39.40	41.52	6,254,904
2020-10-07	40.60	41.94	39.68	40.00	4,219,312
2020-10-06	40.00	42.00	40.00	41.70	3,528,392
2020-10-05	42.40	42.40	40.08	40.08	2,413,663
2020-10-02	42.46	42.46	40.16	41.22	3,540,781
2020-10-01	43.46	43.56	42.06	42.76	3,844,456
2020-09-30	42.58	44.78	41.52	44.00	3,394,131
2020-09-29	44.36	45.10	42.84	43.18	1,844,574
2020-09-28	43.44	45.76	43.00	45.74	1,605,925
2020-09-25	42.82	43.88	41.64	43.66	1,164,196
2020-09-24	43.00	45.34	42.24	43.24	2,007,730
2020-09-23	42.22	45.40	41.60	44.96	5,343,141
2020-09-22	39.00	43.00	36.84	41.22	5,017,461
2020-09-21	44.36	44.56	38.66	39.12	6,586,931
2020-09-18	43.40	46.90	41.50	46.56	6,966,152
2020-09-17	45.38	45.56	43.54	43.86	2,234,236
2020-09-16	47.66	47.66	44.02	46.00	2,596,816
2020-09-15	47.84	47.84	44.34	46.80	2,807,847
2020-09-14	47.28	47.72	44.52	47.54	3,001,637
2020-09-11	49.02	49.56	46.90	47.10	1,406,522
2020-09-10	47.00	49.64	46.18	47.68	1,920,527
2020-09-09	50.00	50.00	45.44	47.68	4,628,274
2020-09-08	52.00	53.50	48.84	51.03	2,272,572
2020-09-07	50.00	52.35	48.46	51.98	2,434,623
2020-09-04	50.80	52.10	49.00	49.28	2,041,043
2020-09-03	52.10	53.60	50.75	51.23	2,125,057
2020-09-02	50.60	53.35	50.30	51.85	2,321,519
2020-09-01	52.85	52.85	48.90	50.50	1,499,001
2020-08-28	51.75	53.00	50.05	52.63	2,695,245
2020-08-27	48.60	51.55	47.80	50.88	2,128,063
2020-08-26	47.46	48.94	47.46	48.13	1,148,487
2020-08-25	50.00	51.30	46.92	47.71	1,957,526
2020-08-24	48.50	50.75	47.72	49.25	2,547,245
2020-08-21	46.68	48.74	45.12	48.14	2,733,966
2020-08-20	51.50	51.50	45.68	46.87	3,947,008
2020-08-19	50.65	51.80	49.32	51.35	2,110,195
2020-08-18	50.55	52.90	49.68	50.53	1,946,160
2020-08-17	49.50	50.35	47.92	49.83	1,471,026
2020-08-14	49.70	50.25	47.26	49.61	2,658,604
2020-08-13	51.40	52.75	51.10	51.35	1,510,886
2020-08-12	52.75	52.75	49.46	51.70	3,756,190
2020-08-11	46.00	52.80	46.00	51.45	5,412,090
2020-08-10	45.68	47.40	45.36	46.15	1,713,750
2020-08-07	47.00	47.00	44.78	46.13	1,455,061
2020-08-06	47.98	48.12	44.92	46.54	3,721,568
2020-08-05	42.00	47.74	42.00	47.26	5,680,809
2020-08-04	39.64	42.80	38.62	42.63	4,618,964
2020-08-03	40.00	40.00	36.04	38.21	7,991,495
2020-07-31	45.20	45.20	40.24	40.67	2,953,817
2020-07-30	42.68	43.70	42.20	43.63	1,225,628
2020-07-29	42.36	43.84	40.56	43.63	2,309,632
2020-07-28	41.98	42.10	40.48	41.66	2,719,571
2020-07-27	44.00	44.02	41.14	41.32	4,070,675
2020-07-24	44.00	44.18	42.90	43.89	2,723,768
2020-07-23	44.50	46.08	43.14	44.19	4,540,487
2020-07-22	48.50	48.50	44.90	45.49	4,375,605
2020-07-21	46.32	48.46	45.54	48.28	3,252,879
2020-07-20	48.92	48.98	45.18	47.72	3,271,571
2020-07-17	49.30	49.30	46.22	47.72	2,081,003
2020-07-16	48.36	49.28	47.44	47.87	1,745,381
2020-07-15	48.90	48.90	46.10	47.23	4,047,092
2020-07-14	50.00	50.25	45.48	47.12	4,449,239
2020-07-13	48.48	51.40	48.48	50.55	2,700,464
2020-07-10	47.50	49.94	45.48	48.67	5,305,435
2020-07-09	51.80	51.80	45.86	46.15	4,982,496
2020-07-08	51.60	54.00	47.70	49.55	11,917,444
2020-07-07	54.40	54.40	51.00	51.85	5,095,760
2020-07-06	56.95	59.40	53.60	54.48	7,224,314
2020-07-03	59.10	59.20	54.35	54.98	4,961,962
2020-07-02	57.00	59.75	55.70	56.85	6,713,034
2020-07-01	54.70	57.00	53.00	55.50	6,067,737
2020-06-30	58.45	59.00	52.40	58.23	7,579,028
2020-06-29	61.25	61.25	56.20	59.55	4,878,728
2020-06-26	64.50	64.95	57.60	65.23	9,714,266
2020-06-25	62.00	65.15	59.10	62.83	5,375,846
2020-06-24	68.80	68.80	61.80	68.40	8,317,535
2020-06-23	73.20	76.00	67.00	68.40	11,661,502
2020-06-22	65.55	72.90	62.80	69.95	9,979,721
2020-06-19	64.40	65.90	63.50	64.58	3,559,357
2020-06-18	64.80	66.45	63.00	64.58	3,237,513
2020-06-17	67.40	68.10	63.55	65.65	3,609,849
2020-06-16	65.00	68.55	64.30	65.65	4,434,183
2020-06-15	65.45	66.70	62.05	63.90	5,273,499
2020-06-12	61.00	69.40	58.20	65.88	9,394,805
2020-06-11	69.95	69.95	61.20	63.90	10,881,496
2020-06-10	71.50	75.40	70.70	72.18	5,930,005
2020-06-09	76.00	79.40	69.85	71.83	9,455,346
2020-06-08	73.00	82.30	72.80	75.70	16,657,114
2020-06-05	69.05	71.60	68.50	70.10	10,858,540
2020-06-04	69.00	70.85	65.65	68.68	9,095,158
2020-06-03	62.85	69.90	62.30	69.18	12,193,732
2020-06-02	66.05	66.05	60.75	62.73	7,425,347
2020-06-01	65.05	65.65	62.50	64.55	6,299,262
2020-05-29	67.40	67.90	61.60	67.58	10,268,882
2020-05-28	57.50	68.00	57.50	67.58	17,142,224
2020-05-27	57.85	60.60	54.35	59.33	11,042,199
2020-05-26	63.00	81.80	55.95	59.33	34,567,039
2020-05-22	33.00	61.15	30.80	32.93	41,459,822
2020-05-21	34.18	34.66	32.56	32.93	6,626,688
2020-05-20	33.56	35.00	32.88	33.93	6,226,550
2020-05-19	33.40	34.10	32.46	33.72	5,838,380
2020-05-18	33.80	36.00	32.10	33.29	10,907,058
2020-05-15	32.76	38.46	31.50	34.06	15,409,492
2020-05-14	31.00	32.12	28.34	31.42	7,601,603
2020-05-13	30.32	33.10	28.70	29.57	9,479,008
2020-05-12	31.14	32.00	29.74	31.42	10,206,553
2020-05-11	33.02	35.10	31.56	32.17	6,388,840
2020-05-07	34.14	34.20	32.22	33.58	6,897,617
2020-05-06	34.00	34.20	32.20	32.84	7,362,823
2020-05-05	35.10	36.22	32.90	33.52	6,159,687
2020-05-04	38.32	38.32	32.92	34.92	7,230,801
2020-05-01	36.14	39.40	34.90	37.37	5,378,401
2020-04-30	35.58	43.92	35.58	34.88	18,941,782
2020-04-29	32.66	35.32	31.62	34.88	19,806,611
2020-04-28	31.26	31.58	30.70	30.76	12,730,104
2020-04-27	31.34	32.32	30.34	30.76	6,329,148
2020-04-24	33.00	33.00	29.76	29.92	10,183,085
2020-04-23	35.00	35.00	32.52	32.83	4,584,213
2020-04-22	34.10	35.70	32.56	34.87	6,997,006
2020-04-21	38.80	38.80	34.66	34.87	7,528,862
2020-04-20	40.00	42.22	37.72	38.90	6,521,058
2020-04-17	40.20	43.40	40.20	40.40	4,868,885
2020-04-16	41.90	43.48	39.12	39.81	3,993,105
2020-04-15	45.50	45.50	40.00	40.19	6,529,248
2020-04-14	42.76	45.64	42.18	41.77	5,243,132
2020-04-09	42.74	48.70	41.28	41.77	9,374,410
2020-04-08	41.20	42.36	38.06	41.47	5,021,091
2020-04-07	39.16	43.76	38.32	37.66	7,059,855
2020-04-06	37.74	40.50	36.50	35.48	3,868,337
2020-04-03	37.56	37.56	34.60	36.14	933,143
2020-04-03	37.56	37.94	34.60	35.48	4,105,858
2020-04-02	40.32	40.32	34.88	36.14	3,143,213
2020-04-02	40.32	40.32	35.68	38.47	1,783,656
2020-04-01	40.92	43.54	38.24	38.50	4,741,855
2020-04-01	40.92	43.54	39.18	41.58	2,583,675
2020-03-31	37.86	43.26	37.48	37.40	4,015,435
2020-03-30	41.86	41.88	34.18	39.40	3,704,089
2020-03-27	42.76	43.78	40.30	43.39	3,691,199
2020-03-26	44.60	45.50	40.76	42.44	5,448,650
2020-03-25	31.98	49.90	31.98	30.81	13,871,900
2020-03-24	26.72	31.92	24.26	25.20	4,923,854
2020-03-23	27.00	27.00	22.26	26.77	5,055,606
2020-03-20	27.70	33.64	27.70	26.12	4,325,827
2020-03-19	32.00	32.56	25.68	31.97	3,346,510
2020-03-18	25.00	32.20	19.00	22.35	10,358,603
2020-03-17	29.74	29.96	18.40	28.89	14,395,640
2020-03-16	49.40	49.98	24.16	51.55	13,016,011
2020-03-13	59.00	62.60	58.00	61.73	3,057,284
2020-03-12	69.25	69.25	62.20	71.03	2,335,976
2020-03-11	78.40	78.40	73.65	75.60	1,845,337
2020-03-10	82.20	82.20	75.50	79.08	2,774,119
2020-03-09	83.90	83.90	78.30	83.93	3,057,578
2020-03-06	84.50	84.50	80.60	83.93	2,376,214
2020-03-05	87.10	87.10	83.20	85.35	2,364,517
2020-03-04	90.00	90.00	84.60	88.23	3,177,154
2020-03-03	90.30	91.20	86.75	88.00	1,909,601
2020-03-02	91.75	92.70	86.10	90.50	2,295,395
2020-02-28	89.30	91.45	88.20	93.18	2,732,978
2020-02-27	95.10	96.55	91.05	97.93	2,278,867
2020-02-26	101.00	101.00	97.30	99.45	1,709,733
2020-02-25	105.40	105.40	99.30	100.95	1,947,031
2020-02-24	106.90	107.00	100.90	107.10	1,474,421
2020-02-21	107.20	107.70	106.70	107.10	800,468
2020-02-20	105.60	108.60	105.50	107.90	1,287,881
2020-02-19	106.50	106.90	105.10	106.00	1,046,601
2020-02-18	106.30	106.70	104.90	105.85	1,523,460
2020-02-17	108.50	108.50	104.40	105.70	1,182,913
2020-02-14	104.30	105.50	104.00	104.15	938,908
2020-02-13	101.50	106.50	101.50	104.35	1,014,381
2020-02-12	107.80	107.90	106.00	106.55	1,247,377
2020-02-11	108.90	108.90	103.50	105.70	1,690,765
2020-02-10	103.10	105.00	102.90	104.10	1,698,890
2020-02-07	106.40	106.40	102.40	102.85	2,828,322
2020-02-06	106.70	106.70	104.00	104.40	1,385,667
2020-02-05	110.20	110.20	104.00	104.65	1,088,985
2020-02-04	110.10	110.10	105.60	105.80	879,467
2020-02-03	104.00	106.80	104.00	106.30	2,036,206
2020-01-31	106.90	106.90	103.60	104.05	1,221,721
2020-01-30	106.60	106.60	102.90	104.05	1,486,901
2020-01-29	105.40	106.80	103.70	104.05	2,892,204
2020-01-28	106.50	108.20	106.50	106.95	1,550,018
2020-01-27	113.00	113.00	106.90	107.55	2,464,741
2020-01-24	115.00	115.00	105.40	111.05	10,020,882
2020-01-23	123.50	123.50	116.30	116.95	1,155,765
2020-01-22	121.00	121.00	117.90	118.15	1,037,895
2020-01-21	124.10	124.10	119.00	119.45	1,041,787
2020-01-20	120.00	122.10	119.50	119.85	732,740
2020-01-17	118.50	123.60	118.50	121.20	1,097,438
2020-01-16	128.00	128.00	121.60	123.45	1,760,054
2020-01-15	126.10	126.10	120.00	122.30	1,225,365
2020-01-14	119.00	121.10	118.60	120.40	1,579,321
2020-01-13	126.00	126.00	118.40	118.70	1,476,008
2020-01-10	121.90	123.20	120.60	121.60	1,060,232
2020-01-09	128.00	128.00	122.30	123.10	1,044,789
2020-01-08	126.60	126.60	122.70	122.80	1,054,394
2020-01-07	129.00	129.00	124.10	125.00	1,563,107
2020-01-06	124.80	127.10	124.80	126.45	1,507,780
2020-01-03	128.00	129.90	127.40	128.60	914,272
2020-01-02	128.40	129.60	127.60	129.25	933,487
2019-12-31	128.50	130.40	127.20	127.55	312,327
2019-12-30	128.50	130.80	128.50	129.40	719,819
2019-12-27	129.00	130.80	127.10	129.70	1,176,255
2019-12-24	126.50	128.80	126.20	128.65	417,663
2019-12-23	125.50	129.40	123.80	127.10	1,088,574
2019-12-20	127.90	127.90	124.40	124.75	2,771,545
2019-12-19	127.40	129.10	126.90	127.45	1,002,634
2019-12-18	128.80	128.80	125.70	128.30	1,436,298
2019-12-17	127.60	128.30	124.10	127.75	2,247,879
2019-12-16	129.10	131.00	125.20	127.05	4,570,008
2019-12-13	129.10	132.80	128.70	129.80	7,334,329
2019-12-12	123.60	127.00	122.50	123.60	2,574,030
2019-12-11	128.00	129.60	126.70	128.65	3,093,154
2019-12-10	129.90	131.00	129.50	130.00	1,388,655
2019-12-09	128.00	131.30	128.00	130.60	2,029,234
2019-12-06	127.60	129.90	127.60	128.60	379,899
2019-12-05	129.50	131.10	128.00	130.65	990,716
2019-12-04	125.10	130.90	125.10	130.65	2,074,442
2019-12-03	130.10	130.10	124.10	126.55	1,754,798
2019-12-02	127.70	128.40	126.30	127.20	2,660,440
2019-11-29	129.20	131.50	127.60	127.85	1,920,589
2019-11-28	130.00	133.80	129.90	130.70	2,082,832
2019-11-27	126.00	132.30	124.80	131.15	3,769,307
2019-11-26	124.60	127.80	123.10	126.80	2,276,221
2019-11-25	123.20	124.90	122.70	124.05	1,512,643
2019-11-22	122.80	126.20	122.30	122.60	1,561,156
2019-11-21	123.80	125.90	123.10	123.35	1,243,555
2019-11-20	125.90	127.30	124.50	125.50	1,084,583
2019-11-19	125.00	128.60	124.10	127.05	1,188,523
2019-11-18	123.80	127.40	123.80	126.40	1,386,752
2019-11-15	124.00	125.90	123.70	124.35	2,233,165
2019-11-14	124.60	126.00	123.30	123.55	1,092,907
2019-11-13	124.70	126.70	123.50	124.65	1,147,849
2019-11-12	124.20	124.90	122.30	123.90	1,333,931
2019-11-11	120.00	122.50	118.40	121.80	1,219,853
2019-11-08	121.30	121.30	119.00	120.25	1,004,125
2019-11-07	119.20	121.70	119.20	120.90	1,054,187
2019-11-06	116.70	122.00	116.70	119.30	1,433,940
2019-11-05	124.00	124.70	121.90	122.65	988,812
2019-11-04	122.80	125.40	121.30	122.50	1,362,400
2019-11-01	123.70	123.70	121.70	123.30	1,446,551
2019-10-31	123.30	123.90	122.20	122.90	656,615
2019-10-30	123.40	124.60	121.30	122.50	1,374,619
2019-10-29	124.00	124.00	121.40	122.30	436,700
2019-10-28	119.50	122.90	119.50	122.30	798,382
2019-10-25	119.70	120.60	118.00	119.50	1,152,959
2019-10-24	121.30	121.30	118.90	119.65	1,179,883
2019-10-23	122.10	122.30	120.20	120.45	1,299,749
2019-10-22	122.40	122.70	120.10	121.30	1,718,985
2019-10-21	120.50	122.10	119.70	121.35	1,471,489
2019-10-18	117.90	121.30	117.90	120.95	2,253,476
2019-10-17	120.00	123.20	117.10	119.70	2,356,987
2019-10-16	116.30	118.00	110.80	117.30	2,907,832
2019-10-15	116.00	118.60	109.20	122.40	6,462,878
2019-10-14	124.10	125.20	120.30	122.40	2,018,047
2019-10-11	123.40	123.40	117.00	121.85	2,976,960
2019-10-10	120.40	120.40	117.50	120.00	1,651,561
2019-10-09	122.90	123.20	118.00	120.00	1,439,672
2019-10-08	126.00	126.00	120.90	121.30	1,650,797
2019-10-07	123.40	124.10	122.10	123.90	1,274,773
2019-10-04	124.00	124.00	121.20	122.50	1,195,103
2019-10-03	123.20	124.10	121.80	123.00	742,027
2019-10-02	124.50	125.70	122.30	124.80	1,381,555
2019-10-01	123.00	125.50	123.00	124.80	5,616,047
2019-09-30	130.40	131.20	122.20	123.35	4,845,886
2019-09-27	131.10	131.70	130.40	130.70	1,175,296
2019-09-26	128.90	131.40	125.90	131.00	1,530,853
2019-09-25	123.00	128.20	123.00	128.20	720,552
2019-09-24	130.00	130.60	127.40	127.95	1,337,841
2019-09-23	128.80	129.00	125.50	128.60	3,802,627
2019-09-20	128.00	129.90	126.60	128.70	3,347,691
2019-09-19	127.00	127.70	125.80	127.60	1,390,607
2019-09-18	121.40	127.20	121.40	126.60	1,699,563
2019-09-17	124.00	126.10	124.00	125.90	1,549,588
2019-09-16	127.20	127.60	124.30	124.80	1,482,167
2019-09-13	125.60	128.00	125.60	127.60	1,332,942
2019-09-12	126.60	129.40	126.10	126.40	2,280,858
2019-09-11	122.40	127.40	121.70	127.10	2,200,923
2019-09-10	123.20	124.00	120.90	121.60	6,668,211
2019-09-09	126.00	126.70	123.20	123.50	1,923,988
2019-09-06	126.20	127.50	124.50	127.10	1,852,519
2019-09-05	126.10	126.80	124.50	126.10	1,615,353
2019-09-04	125.10	126.50	124.30	126.40	1,670,740
2019-09-03	126.70	126.70	124.20	125.30	1,667,492
2019-09-02	127.40	127.80	124.90	125.65	1,701,146
2019-08-30	125.80	127.40	125.00	126.30	1,724,089
2019-08-29	127.90	128.00	125.60	127.35	1,454,277
2019-08-28	127.80	128.60	126.30	127.35	5,228,839
2019-08-27	127.80	128.70	126.70	127.80	4,408,076
2019-08-23	125.60	128.20	125.30	125.35	2,431,428
2019-08-22	121.60	126.10	121.50	125.35	5,270,348
2019-08-21	117.10	124.70	117.10	122.65	8,722,331
2019-08-20	115.10	119.00	115.00	118.90	6,695,141
2019-08-19	104.30	116.30	103.10	115.65	3,271,124
2019-08-16	107.10	107.10	104.80	105.70	966,236
2019-08-15	108.80	108.80	104.00	104.50	1,441,636
2019-08-14	106.90	108.20	105.70	105.70	2,157,118
2019-08-13	105.60	107.60	104.80	107.30	1,753,570
2019-08-12	108.20	108.20	105.10	105.20	999,175
2019-08-09	106.80	107.80	105.90	107.70	1,134,181
2019-08-08	106.40	107.70	105.90	107.35	868,439
2019-08-07	106.50	107.90	105.00	105.70	1,337,501
2019-08-06	106.20	108.20	106.20	106.90	1,392,059
2019-08-05	107.60	107.60	106.40	106.90	1,140,859
2019-08-02	108.70	109.10	106.70	107.40	1,958,843
2019-08-01	107.90	108.60	106.40	108.40	1,767,230
2019-07-31	108.40	109.00	106.90	107.30	2,416,072
2019-07-30	107.20	109.00	107.00	108.80	2,575,470
2019-07-29	109.40	109.40	106.30	107.95	2,233,103
2019-07-26	108.30	108.30	104.20	106.65	2,590,561
2019-07-25	107.60	107.60	103.30	104.65	4,730,330
2019-07-24	118.40	120.50	106.50	107.95	7,232,975
2019-07-23	123.70	123.70	120.70	121.70	2,090,093
2019-07-22	125.70	125.70	121.90	122.90	2,769,180
2019-07-19	123.00	125.70	122.40	124.85	3,670,963
2019-07-18	120.50	125.10	120.00	121.90	5,328,102
2019-07-17	121.00	122.10	120.00	120.20	1,963,937
2019-07-16	120.50	121.60	119.90	120.95	1,775,914
2019-07-15	118.10	120.40	118.00	120.25	1,818,849
2019-07-12	118.50	120.70	118.10	118.80	2,413,661
2019-07-11	120.00	120.00	116.80	117.90	1,987,695
2019-07-10	115.50	118.70	115.50	118.75	2,316,661
2019-07-09	117.00	118.70	116.50	117.70	2,802,792
2019-07-08	117.00	117.70	115.70	117.15	1,044,495
2019-07-05	116.50	117.50	116.30	116.60	1,109,516
2019-07-04	118.40	118.60	116.80	116.85	1,759,810
2019-07-03	117.00	118.60	117.00	117.95	2,273,343
2019-07-02	116.90	116.90	115.70	116.25	1,676,679
2019-07-01	116.50	116.90	115.70	116.10	1,173,273
2019-06-28	118.50	118.70	115.80	116.25	1,745,587
2019-06-27	115.30	117.30	114.10	116.50	1,564,320
2019-06-26	115.00	116.00	114.30	114.70	2,521,585
2019-06-25	114.60	115.10	113.60	114.95	1,904,088
2019-06-24	114.90	115.00	113.20	114.30	1,874,210
2019-06-21	112.30	114.10	111.20	112.75	1,525,330
2019-06-20	112.30	114.80	112.30	112.75	1,370,596
2019-06-19	114.70	115.00	113.80	114.60	1,367,227
2019-06-18	114.40	115.70	113.70	114.50	1,620,777
2019-06-17	112.70	115.30	112.70	114.40	2,071,672
2019-06-14	112.70	112.80	111.50	112.45	1,262,577
2019-06-13	113.90	113.90	111.60	112.45	1,937,353
2019-06-12	115.60	115.60	113.10	113.40	2,840,162
2019-06-11	115.70	115.90	114.50	115.25	2,281,781
2019-06-10	114.70	116.20	114.30	115.35	2,726,523
2019-06-07	114.50	114.70	113.20	114.30	2,336,254
2019-06-06	110.10	114.00	110.10	112.90	3,876,850
2019-06-05	109.00	110.90	109.00	109.75	1,285,584
2019-06-04	108.00	109.10	106.20	108.75	4,006,432
2019-05-31	107.70	108.10	106.70	107.35	1,048,889
2019-05-30	104.60	107.70	104.60	107.35	1,083,641
2019-05-29	107.60	107.60	104.90	106.70	1,905,088
2019-05-28	103.90	106.70	103.90	106.15	1,208,842
2019-05-24	105.20	107.30	105.20	106.45	1,143,211
2019-05-23	105.90	107.90	104.40	105.75	2,154,324
2019-05-22	110.80	110.80	107.80	108.65	1,742,677
2019-05-21	110.10	110.40	109.60	109.80	1,364,456
2019-05-20	108.60	109.40	108.00	108.80	1,253,922
2019-05-17	105.10	109.30	105.10	109.20	1,715,731
2019-05-16	106.50	107.40	105.60	107.35	2,085,142
2019-05-15	101.30	108.70	99.30	105.85	4,745,305
2019-05-14	99.90	102.00	99.65	101.45	952,234
2019-05-13	99.50	99.85	98.75	99.75	766,755
2019-05-10	100.50	100.50	99.40	100.05	653,783
2019-05-09	102.50	102.50	99.50	99.60	1,238,203
2019-05-08	99.30	100.40	99.00	99.98	777,984
2019-05-07	100.50	100.80	99.65	99.73	1,115,037
2019-05-03	101.10	102.00	100.50	101.05	1,038,943
2019-05-02	105.20	105.20	99.70	101.10	768,118
2019-04-30	105.60	105.60	100.50	101.40	1,471,420
2019-04-29	103.00	104.20	103.00	103.40	874,145

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

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

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