Superdry Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	7.40	7.77	7.21	7.72	1,067,811
2024-04-24	8.10	8.82	7.08	7.13	2,062,429
2024-04-23	8.55	8.55	7.60	8.04	2,504,783
2024-04-22	8.03	9.00	7.00	8.30	2,024,343
2024-04-19	8.50	10.00	8.04	9.06	8,244,300
2024-04-18	6.21	9.00	6.21	8.50	5,003,220
2024-04-17	6.00	7.75	5.87	7.30	6,455,793
2024-04-16	6.00	7.00	4.80	6.10	15,615,197
2024-04-15	8.41	9.21	7.00	8.00	3,602,727
2024-04-12	9.32	9.32	8.50	8.50	554,720
2024-04-11	10.00	10.00	8.50	9.00	3,201,511
2024-04-10	10.14	10.16	9.33	9.60	1,327,543
2024-04-09	9.90	10.10	9.82	10.00	901,613
2024-04-08	10.00	10.42	9.71	9.91	4,065,064
2024-04-05	9.41	10.26	9.17	9.90	6,202,125
2024-04-04	10.56	10.56	8.00	9.25	9,401,581
2024-04-03	13.24	13.24	9.40	10.08	15,470,998
2024-04-02	15.00	16.54	12.80	12.92	19,004,891
2024-04-01	28.80	28.80	28.80	28.80	0
2024-03-29	28.80	28.80	28.80	28.80	0
2024-03-28	29.05	31.00	26.90	28.80	2,962,999
2024-03-27	28.95	31.70	28.70	30.35	2,709,525
2024-03-26	27.00	30.30	27.00	28.15	2,482,892
2024-03-25	25.00	30.50	23.80	28.55	3,565,535
2024-03-22	24.15	24.60	23.70	24.30	775,356
2024-03-21	23.65	25.00	23.00	23.00	834,483
2024-03-20	24.00	24.50	23.45	24.00	874,234
2024-03-19	25.85	26.30	23.85	24.00	1,545,826
2024-03-18	26.60	26.95	25.60	25.90	1,593,782
2024-03-15	24.00	26.60	24.00	26.60	4,819,265
2024-03-14	24.25	27.00	24.20	24.20	2,534,579
2024-03-13	26.00	26.90	23.65	24.30	2,341,117
2024-03-12	29.80	30.00	25.30	26.95	2,332,495
2024-03-11	32.00	32.00	30.55	30.90	1,755,660
2024-03-08	32.95	34.00	32.45	32.50	944,805
2024-03-07	33.05	33.70	32.00	32.15	1,496,341
2024-03-06	34.60	34.60	33.05	33.05	611,210
2024-03-05	35.95	36.00	33.10	33.10	731,918
2024-03-04	35.00	36.80	34.35	34.35	1,559,830
2024-03-01	38.35	38.35	34.95	35.00	3,121,150
2024-02-29	40.00	41.00	37.00	40.30	3,118,984
2024-02-28	39.00	41.00	37.50	38.90	1,847,367
2024-02-27	37.00	40.25	36.60	38.60	2,099,770
2024-02-26	37.00	38.80	35.60	37.40	1,915,278
2024-02-23	35.50	37.25	35.00	37.25	888,218
2024-02-22	36.50	37.00	35.20	36.75	2,027,229
2024-02-21	39.50	39.50	36.25	36.80	2,802,787
2024-02-20	33.75	42.80	33.75	39.50	8,666,741
2024-02-19	33.00	33.95	31.80	33.65	1,126,400
2024-02-16	35.00	35.35	33.00	33.00	1,095,848
2024-02-15	35.00	37.55	34.10	34.95	2,610,644
2024-02-14	31.00	37.05	30.55	34.85	4,189,789
2024-02-13	35.15	36.00	30.00	30.90	5,423,944
2024-02-12	41.00	41.00	35.00	35.20	3,383,503
2024-02-09	42.00	43.80	40.15	40.15	4,059,238
2024-02-08	40.90	42.50	39.80	42.35	3,139,097
2024-02-07	42.10	45.40	40.50	41.00	3,674,458
2024-02-06	40.00	47.90	35.50	43.30	12,362,231
2024-02-05	48.00	54.00	39.00	39.40	14,341,294
2024-02-02	22.95	50.00	22.90	46.15	32,941,335
2024-02-01	19.50	23.40	19.50	21.15	3,406,362
2024-01-31	19.00	19.64	18.42	19.64	3,283,044
2024-01-30	17.02	18.70	17.00	18.30	1,417,010
2024-01-29	17.00	17.80	16.50	16.50	1,694,014
2024-01-26	16.88	18.00	15.50	16.44	4,960,976
2024-01-25	16.50	17.18	16.04	16.88	679,218
2024-01-24	16.60	16.60	15.82	16.50	309,383
2024-01-23	17.10	17.10	16.00	16.00	820,155
2024-01-22	16.76	17.98	16.50	17.10	5,169,943
2024-01-19	17.50	17.50	14.26	15.50	5,113,584
2024-01-18	21.00	21.50	16.90	16.90	5,671,806
2024-01-17	25.00	25.00	21.20	21.20	3,040,649
2024-01-16	30.60	30.60	24.50	26.00	2,205,141
2024-01-15	30.00	30.20	29.40	29.40	457,969
2024-01-12	30.05	30.30	30.00	30.25	348,474
2024-01-11	31.00	31.00	30.10	30.10	86,680
2024-01-10	31.40	31.40	30.40	30.70	108,389
2024-01-09	30.60	31.00	30.60	31.00	94,753
2024-01-08	32.00	32.00	30.60	31.20	154,398
2024-01-05	32.50	32.50	30.60	31.20	467,060
2024-01-04	32.50	32.65	31.80	31.80	876,446
2024-01-03	34.70	34.70	33.00	33.30	587,111
2024-01-02	34.00	34.30	33.60	33.60	150,456
2024-01-01	34.30	34.30	34.30	34.30	0
2023-12-29	34.55	34.90	34.30	34.30	136,186
2023-12-28	36.75	36.75	34.50	34.50	243,307
2023-12-27	35.60	37.00	34.55	35.00	601,083
2023-12-26	34.00	34.00	34.00	34.00	0
2023-12-25	34.00	34.00	34.00	34.00	0
2023-12-22	35.20	35.20	34.00	34.00	74,506
2023-12-21	33.90	34.05	33.25	33.25	642,152
2023-12-20	36.50	36.50	33.05	33.10	1,208,429
2023-12-19	30.00	37.10	28.15	34.50	4,575,614
2023-12-18	42.45	42.45	40.15	41.80	163,405
2023-12-15	41.05	42.00	41.05	42.00	184,987
2023-12-14	41.95	41.95	38.80	39.90	497,998
2023-12-13	39.00	41.95	38.15	41.95	87,464
2023-12-12	41.65	41.65	38.00	38.00	96,291
2023-12-11	42.00	42.00	38.80	38.80	853,149
2023-12-08	42.00	42.00	41.20	42.00	234,912
2023-12-07	41.95	41.95	40.50	41.00	115,272
2023-12-06	41.80	41.80	39.50	40.00	139,905
2023-12-05	39.50	40.00	38.70	39.60	517,768
2023-12-04	39.80	39.80	37.50	37.50	150,179
2023-12-01	39.90	39.90	38.00	38.00	212,292
2023-11-30	38.15	38.55	38.00	38.10	246,554
2023-11-29	38.75	38.95	38.20	38.85	64,336
2023-11-28	38.00	38.70	38.00	38.70	142,153
2023-11-27	38.00	38.20	38.00	38.00	94,924
2023-11-24	38.25	38.85	38.00	38.00	124,784
2023-11-23	38.50	38.50	37.80	38.00	179,645
2023-11-22	38.80	38.85	38.30	38.75	98,772
2023-11-21	39.70	39.85	38.80	39.85	160,019
2023-11-20	42.00	42.00	39.50	39.60	187,569
2023-11-17	41.30	41.30	41.00	41.00	104,984
2023-11-16	41.05	41.95	40.75	41.50	215,136
2023-11-15	40.20	42.00	40.05	42.00	221,505
2023-11-14	36.55	40.20	36.55	40.20	93,135
2023-11-13	34.15	38.00	34.15	38.00	289,628
2023-11-10	39.05	39.70	35.40	35.40	381,317
2023-11-09	39.75	40.45	39.25	39.55	93,822
2023-11-08	40.30	41.25	40.30	40.85	197,600
2023-11-07	42.60	42.60	40.85	41.75	132,102
2023-11-06	39.10	42.60	39.10	42.60	177,362
2023-11-03	37.25	38.95	37.25	38.60	154,410
2023-11-02	34.65	39.00	34.50	39.00	428,799
2023-11-01	35.00	36.00	34.20	35.75	627,457
2023-10-31	36.05	37.60	35.05	35.05	321,153
2023-10-30	36.40	37.65	36.40	37.00	227,961
2023-10-27	41.20	41.20	36.90	37.00	1,464,603
2023-10-26	40.65	40.90	39.05	39.05	520,597
2023-10-25	42.00	43.05	40.70	40.70	129,647
2023-10-24	43.40	43.50	42.25	42.25	98,858
2023-10-23	43.85	44.20	43.35	44.20	153,988
2023-10-20	44.95	45.00	43.45	43.45	126,050
2023-10-19	45.05	45.75	44.50	45.10	158,254
2023-10-18	46.45	47.85	45.55	46.85	275,505
2023-10-17	45.00	48.00	44.50	48.00	511,998
2023-10-16	46.95	47.00	45.25	47.00	113,112
2023-10-13	46.00	48.40	46.00	47.00	274,162
2023-10-12	47.45	47.50	44.65	46.35	334,007
2023-10-11	47.00	48.30	47.00	48.30	108,252
2023-10-10	47.95	48.30	47.80	48.25	238,469
2023-10-09	47.20	48.55	47.20	47.90	420,562
2023-10-06	48.80	49.60	46.95	48.75	507,550
2023-10-05	49.60	50.90	45.00	50.50	1,125,483
2023-10-04	47.25	58.10	47.25	50.90	2,875,875
2023-10-03	43.00	43.25	42.25	43.20	174,268
2023-10-02	42.80	43.00	42.00	42.00	397,758
2023-09-29	43.00	43.50	42.50	43.50	281,432
2023-09-28	43.45	43.50	42.75	42.95	209,938
2023-09-27	42.45	43.45	41.80	43.45	228,233
2023-09-26	45.00	45.00	42.50	42.50	178,589
2023-09-25	43.90	45.15	42.80	45.00	152,175
2023-09-22	42.35	45.00	40.25	43.10	316,528
2023-09-21	40.15	41.25	39.35	41.25	234,547
2023-09-20	39.95	40.55	38.80	40.30	333,018
2023-09-19	40.40	40.45	39.00	39.75	324,056
2023-09-18	40.25	41.00	37.60	41.00	750,818
2023-09-15	42.00	42.00	38.35	38.50	606,010
2023-09-14	42.80	42.80	40.50	41.00	354,319
2023-09-13	44.55	45.00	43.00	43.00	110,953
2023-09-12	43.75	44.00	43.45	43.60	163,527
2023-09-11	44.45	44.75	42.50	44.65	357,839
2023-09-08	43.75	44.45	43.75	44.10	294,979
2023-09-07	47.20	47.20	42.95	43.75	619,571
2023-09-06	49.05	49.50	47.00	47.00	423,227
2023-09-05	50.00	54.80	47.25	50.00	1,212,522
2023-09-04	46.20	53.00	43.00	47.00	1,589,546
2023-09-01	56.10	56.10	56.10	56.10	0
2023-08-31	56.10	56.10	56.10	56.10	0
2023-08-30	56.10	56.10	56.10	56.10	0
2023-08-29	57.00	57.00	55.40	56.10	128,677
2023-08-28	55.20	55.20	55.20	55.20	0
2023-08-25	58.00	58.00	55.20	55.20	137,638
2023-08-24	59.50	59.70	56.80	57.00	252,192
2023-08-23	60.10	60.40	56.10	58.40	415,570
2023-08-22	63.00	63.20	60.10	61.00	82,806
2023-08-21	60.10	61.00	60.00	60.80	96,278
2023-08-18	61.70	61.70	57.80	60.30	331,264
2023-08-17	63.20	63.50	61.10	63.00	257,935
2023-08-16	64.40	64.40	62.80	62.80	138,878
2023-08-15	67.90	68.90	65.80	65.80	167,190
2023-08-14	64.20	69.90	60.50	69.90	554,392
2023-08-11	65.00	65.40	64.60	65.40	96,142
2023-08-10	64.90	66.20	64.90	65.80	88,632
2023-08-09	64.00	66.60	58.20	64.70	470,573
2023-08-08	70.00	70.20	61.30	64.70	814,018
2023-08-07	73.00	75.00	69.40	69.40	870,201
2023-08-04	74.90	75.00	73.00	74.80	85,231
2023-08-03	74.90	78.00	74.20	75.10	59,954
2023-08-02	72.90	75.00	72.90	74.50	72,477
2023-08-01	76.00	77.00	75.90	75.90	140,542
2023-07-31	78.10	78.50	74.90	78.50	153,023
2023-07-28	78.90	79.00	75.00	79.00	150,227
2023-07-27	76.90	78.00	75.00	78.00	196,063
2023-07-26	75.00	78.00	74.30	78.00	85,558
2023-07-25	74.20	75.70	74.10	74.90	136,912
2023-07-24	75.00	78.00	74.00	76.50	165,565
2023-07-21	74.10	78.50	74.00	78.50	79,956
2023-07-20	72.00	76.40	72.00	76.40	296,772
2023-07-19	76.80	77.00	72.50	73.50	273,496
2023-07-18	79.00	79.20	74.50	74.50	362,275
2023-07-17	78.00	80.70	75.90	80.70	101,920
2023-07-14	74.00	78.00	74.00	78.00	85,116
2023-07-13	76.30	76.40	75.50	75.50	91,701
2023-07-12	73.00	76.40	73.00	76.40	242,464
2023-07-11	76.00	76.00	74.10	75.00	33,576
2023-07-10	72.00	75.50	72.00	75.50	64,144
2023-07-07	73.00	74.00	72.00	74.00	146,123
2023-07-06	75.00	77.90	74.10	74.60	210,899
2023-07-05	80.10	80.10	74.90	74.90	477,963
2023-07-04	76.00	81.30	76.00	77.70	68,370
2023-07-03	78.00	81.50	78.00	81.50	58,268
2023-06-30	78.80	79.40	78.60	78.90	78,419
2023-06-29	78.10	80.00	77.00	77.00	215,698
2023-06-28	79.20	79.20	77.50	78.00	68,207
2023-06-27	80.60	80.60	78.70	78.70	40,542
2023-06-26	78.90	79.10	78.40	78.90	41,803
2023-06-23	79.00	79.10	78.20	79.10	59,421
2023-06-22	78.10	79.00	78.00	78.70	48,167
2023-06-21	79.70	80.70	79.30	80.70	217,222
2023-06-20	79.00	79.10	78.30	78.50	102,183
2023-06-19	80.70	81.00	78.70	79.80	81,888
2023-06-16	79.70	80.40	79.70	79.70	103,352
2023-06-15	82.50	82.50	78.30	79.30	122,929
2023-06-14	78.70	82.90	78.70	82.90	75,176
2023-06-13	80.50	80.50	80.50	80.50	48,561
2023-06-12	79.30	79.80	79.10	79.30	80,585
2023-06-09	79.00	79.90	78.00	79.20	51,046
2023-06-08	82.50	82.50	78.60	79.70	211,527
2023-06-07	81.00	82.90	80.60	82.50	233,925
2023-06-06	84.50	84.70	81.10	82.00	153,533
2023-06-05	85.90	85.90	82.30	82.70	212,267
2023-06-02	86.00	86.70	84.80	84.80	184,645
2023-06-01	81.80	85.00	80.70	83.70	451,262
2023-05-31	84.00	84.00	80.80	81.20	164,390
2023-05-30	75.00	83.90	75.00	81.40	316,187
2023-05-29	79.00	79.00	79.00	79.00	0
2023-05-26	78.80	79.30	78.50	79.00	479,828
2023-05-25	78.40	78.90	77.60	78.00	223,130
2023-05-24	78.00	79.00	76.00	78.50	369,936
2023-05-23	77.20	77.20	75.00	76.50	531,177
2023-05-22	80.90	80.90	75.50	75.90	201,189
2023-05-19	79.30	80.30	76.30	76.60	914,340
2023-05-18	77.50	82.00	77.50	79.00	409,889
2023-05-17	80.00	80.00	78.40	78.80	256,202
2023-05-16	79.70	80.40	79.00	79.00	215,364
2023-05-15	79.00	79.80	75.00	79.70	737,628
2023-05-12	78.00	79.40	77.30	77.40	507,024
2023-05-11	78.70	80.00	77.00	79.10	527,866
2023-05-10	77.60	79.50	77.00	77.00	270,261
2023-05-09	80.00	80.00	78.00	78.00	296,772
2023-05-08	79.40	79.40	79.40	79.40	0
2023-05-05	80.00	80.30	76.60	79.40	714,153
2023-05-04	79.60	80.90	78.50	80.00	861,476
2023-05-03	82.70	87.00	78.50	81.00	1,417,744
2023-05-02	83.80	86.80	83.80	84.70	210,945
2023-05-01	86.10	86.10	86.10	86.10	0
2023-04-28	90.90	90.90	84.30	86.10	229,301
2023-04-27	86.00	86.00	83.00	83.60	177,961
2023-04-26	83.20	84.90	82.50	83.40	137,382
2023-04-25	85.10	85.30	84.00	84.10	252,959
2023-04-24	83.00	86.30	83.00	85.70	174,269
2023-04-21	85.90	90.00	85.60	86.50	255,963
2023-04-20	90.00	90.00	85.20	86.40	157,854
2023-04-19	86.90	90.30	86.80	87.70	300,400
2023-04-18	89.40	90.00	82.50	86.80	412,197
2023-04-17	87.00	91.20	87.00	89.80	514,308
2023-04-14	86.00	90.50	85.00	89.00	2,935,687
2023-04-13	106.00	106.80	105.40	106.80	67,554
2023-04-12	108.60	110.80	107.20	108.20	267,884
2023-04-11	102.20	108.00	101.40	108.00	144,581
2023-04-10	105.00	105.00	105.00	105.00	0
2023-04-07	105.00	105.00	105.00	105.00	0
2023-04-06	106.00	108.00	104.20	105.00	223,401
2023-04-05	105.00	105.00	100.80	102.00	375,348
2023-04-04	112.00	112.00	105.20	105.40	211,029
2023-04-03	108.80	113.00	108.00	109.40	150,112
2023-03-31	104.20	107.80	104.20	107.80	113,290
2023-03-30	100.20	106.00	100.20	105.00	572,065
2023-03-29	102.00	102.00	98.10	100.00	190,506
2023-03-28	102.00	102.00	98.20	98.20	350,689
2023-03-27	108.00	108.00	100.60	101.80	397,775
2023-03-24	105.20	105.20	98.60	103.00	973,726
2023-03-23	110.00	110.00	107.60	108.00	291,663
2023-03-22	108.60	116.00	108.20	111.40	1,377,774
2023-03-21	109.00	109.00	106.20	108.00	474,326
2023-03-20	107.00	109.20	105.80	107.80	352,124
2023-03-17	111.00	114.60	105.60	109.00	368,546
2023-03-16	116.40	116.40	111.20	113.00	367,331
2023-03-15	116.20	116.20	108.60	111.80	403,557
2023-03-14	115.80	120.20	111.80	120.00	387,032
2023-03-13	119.20	119.40	112.40	114.80	351,849
2023-03-10	121.00	123.00	118.80	120.20	276,204
2023-03-09	129.80	129.80	121.80	123.20	96,595
2023-03-08	126.20	126.40	121.20	124.00	254,212
2023-03-07	132.20	132.20	125.20	125.80	399,517
2023-03-06	131.20	131.20	128.40	130.80	144,673
2023-03-03	130.80	133.00	128.20	131.00	412,952
2023-03-02	123.40	129.40	123.20	128.40	368,150
2023-03-01	123.60	125.00	122.60	123.60	318,700
2023-02-28	117.00	124.80	117.00	123.00	493,384
2023-02-27	115.00	121.80	115.00	120.80	472,671
2023-02-24	116.00	116.40	115.60	115.80	296,202
2023-02-23	116.00	116.60	114.20	115.40	279,387
2023-02-22	115.80	115.80	111.60	114.80	480,485
2023-02-21	121.60	122.40	113.60	113.60	259,141
2023-02-20	119.20	119.80	115.20	118.00	350,660
2023-02-17	110.00	120.80	110.00	117.40	452,729
2023-02-16	118.20	120.00	114.00	115.40	430,670
2023-02-15	121.40	121.80	115.80	116.20	287,140
2023-02-14	117.80	123.40	117.40	121.80	523,416
2023-02-13	120.00	120.00	114.80	118.20	370,460
2023-02-10	116.20	118.80	113.00	114.40	543,440
2023-02-09	119.60	121.20	115.60	116.80	302,997
2023-02-08	115.00	120.20	115.00	119.00	281,379
2023-02-07	125.00	125.00	116.40	117.20	407,846
2023-02-06	120.00	125.00	119.20	123.40	435,628
2023-02-03	123.40	123.40	118.40	121.00	356,052
2023-02-02	117.40	126.80	117.40	122.60	589,497
2023-02-01	126.40	126.40	117.80	117.80	451,839
2023-01-31	120.80	124.20	119.60	120.40	793,739
2023-01-30	118.40	125.40	114.20	123.40	929,469
2023-01-27	130.40	135.60	118.60	122.80	3,420,257
2023-01-26	154.80	155.40	147.60	149.20	209,660
2023-01-25	147.00	154.80	147.00	151.00	173,916
2023-01-24	151.80	157.20	150.40	155.40	236,626
2023-01-23	153.00	153.00	149.80	150.00	298,820
2023-01-20	143.20	156.00	143.20	153.00	238,908
2023-01-19	149.20	154.20	146.80	148.20	237,663
2023-01-18	161.40	162.40	152.00	152.40	273,668
2023-01-17	158.00	164.00	158.00	159.20	343,263
2023-01-16	159.20	167.60	157.40	165.80	669,194
2023-01-13	151.40	157.40	151.40	153.00	519,418
2023-01-12	153.00	156.00	148.60	154.40	412,600
2023-01-11	142.20	155.80	142.20	153.40	455,645
2023-01-10	147.00	148.00	140.40	143.20	569,095
2023-01-09	156.60	157.80	147.00	147.00	533,061
2023-01-06	162.40	162.40	149.60	154.80	476,451
2023-01-05	144.00	157.60	143.00	156.20	1,157,801
2023-01-04	136.60	144.00	136.00	144.00	857,622
2023-01-03	125.00	136.60	125.00	136.60	844,401
2023-01-02	128.00	128.00	128.00	128.00	0
2022-12-30	131.80	131.80	127.20	128.00	411,392
2022-12-29	122.40	132.00	121.60	132.00	931,766
2022-12-28	117.00	125.00	115.00	125.00	761,733
2022-12-27	117.40	117.40	117.40	117.40	0
2022-12-26	117.40	117.40	117.40	117.40	0
2022-12-23	113.20	117.40	107.80	117.40	1,620,283
2022-12-22	100.60	119.80	100.20	118.00	2,060,541
2022-12-21	99.20	101.80	97.80	101.20	626,855
2022-12-20	96.40	98.10	94.70	97.90	469,020
2022-12-19	100.00	100.00	94.40	96.00	289,548
2022-12-16	96.00	100.40	91.70	100.40	852,772
2022-12-15	99.50	100.20	95.70	95.70	438,768
2022-12-14	105.00	105.00	99.50	100.20	309,688
2022-12-13	101.00	104.20	98.60	102.40	548,463
2022-12-12	106.80	112.00	101.00	101.00	1,051,152
2022-12-09	103.20	105.40	102.20	105.40	164,367
2022-12-08	105.20	107.20	103.60	105.40	587,540
2022-12-07	104.40	106.40	102.60	106.40	758,764
2022-12-06	105.00	110.00	103.40	103.60	428,545
2022-12-05	107.80	110.00	104.60	108.80	1,239,733
2022-12-02	107.00	108.20	104.00	107.20	378,028
2022-12-01	105.00	108.00	103.80	106.00	423,998
2022-11-30	107.20	109.00	102.40	103.80	780,166
2022-11-29	104.00	108.80	96.50	106.40	1,816,228
2022-11-28	127.40	127.80	104.80	104.80	1,374,114
2022-11-25	123.60	127.20	123.60	126.60	152,112
2022-11-24	126.80	128.00	124.20	126.60	273,857
2022-11-23	125.00	126.80	124.20	125.20	138,405
2022-11-22	126.60	128.60	123.40	125.60	253,918
2022-11-21	128.00	131.40	124.00	124.20	605,003
2022-11-18	134.00	136.60	129.20	131.00	570,194
2022-11-17	127.60	133.00	125.20	131.40	385,886
2022-11-16	131.20	133.20	124.80	125.80	1,391,913
2022-11-15	123.60	133.00	118.80	131.40	1,495,778
2022-11-14	119.00	124.20	117.60	120.40	633,236
2022-11-11	110.40	121.20	110.40	121.20	969,887
2022-11-10	103.60	110.40	99.90	110.40	1,564,865
2022-11-09	104.80	106.00	102.00	104.00	1,287,522
2022-11-08	103.60	110.20	101.80	107.00	1,623,991
2022-11-07	102.40	104.40	100.40	103.00	2,905,510
2022-11-04	100.00	102.00	99.70	101.00	1,583,096
2022-11-03	102.40	104.80	98.30	99.20	975,320
2022-11-02	108.00	108.00	103.40	104.00	537,973
2022-11-01	110.00	114.00	105.80	107.60	1,601,667
2022-10-31	109.00	113.00	109.00	110.00	300,898
2022-10-28	117.60	117.80	109.00	110.20	1,349,730
2022-10-27	124.00	127.00	116.60	117.20	572,086
2022-10-26	116.40	124.80	116.40	124.80	532,688
2022-10-25	117.40	122.00	114.00	115.80	1,613,877
2022-10-24	121.00	122.40	118.20	119.00	801,425
2022-10-21	118.60	122.40	117.60	121.60	264,607
2022-10-20	123.80	124.00	120.00	122.00	260,737
2022-10-19	125.40	128.00	121.80	124.60	263,049
2022-10-18	124.00	134.00	118.00	128.80	542,778
2022-10-17	124.00	124.00	113.80	120.20	1,275,976
2022-10-14	112.00	123.00	107.60	121.60	1,121,884
2022-10-13	106.40	112.40	106.40	110.80	731,439
2022-10-12	113.00	113.40	111.00	111.40	1,457,400
2022-10-11	107.40	113.80	107.40	113.40	806,873
2022-10-10	112.60	116.80	106.00	106.00	457,655
2022-10-07	105.00	121.00	105.00	113.60	1,255,878
2022-10-06	102.00	103.80	101.40	102.40	139,640
2022-10-05	104.80	106.00	100.00	102.00	125,625
2022-10-04	100.00	105.20	100.00	105.00	111,687
2022-10-03	101.00	105.00	100.00	100.60	200,494
2022-09-30	96.50	100.60	96.00	100.60	236,994
2022-09-29	98.50	100.40	97.30	98.50	261,572
2022-09-28	100.00	103.40	97.20	103.40	269,791
2022-09-27	104.00	104.00	100.20	102.80	380,001
2022-09-26	105.00	108.00	101.00	104.40	734,582
2022-09-23	108.20	110.20	100.80	110.20	580,354
2022-09-22	108.00	111.00	107.00	108.00	152,112
2022-09-21	107.80	109.20	107.20	108.40	123,540
2022-09-20	108.20	112.00	106.80	108.40	443,966
2022-09-19	112.20	112.20	112.20	112.20	0
2022-09-16	112.20	115.00	108.00	112.20	472,563
2022-09-15	119.00	119.00	114.80	115.60	135,991
2022-09-14	122.80	122.80	118.20	119.20	148,538
2022-09-13	121.40	124.00	118.00	118.40	220,033
2022-09-12	122.20	124.00	120.40	120.80	235,724
2022-09-09	122.00	122.00	114.00	120.60	549,073
2022-09-08	117.60	119.60	117.00	117.40	119,333
2022-09-07	120.60	120.60	117.00	118.80	99,823
2022-09-06	118.00	121.00	118.00	119.80	81,244
2022-09-05	121.60	121.60	116.00	118.80	180,621
2022-09-02	122.00	124.80	120.60	121.80	216,510
2022-09-01	123.00	124.60	122.00	122.00	103,290
2022-08-31	126.40	127.00	122.00	125.60	236,908
2022-08-30	122.40	130.00	122.40	126.60	356,125
2022-08-29	122.80	122.80	122.80	122.80	0
2022-08-26	125.20	125.20	122.00	122.80	304,128
2022-08-25	125.00	130.80	125.00	126.00	152,590
2022-08-24	124.00	128.00	124.00	126.80	313,952
2022-08-23	124.20	127.20	124.00	126.60	228,225
2022-08-22	127.40	128.00	124.00	126.00	382,392
2022-08-19	127.00	132.00	126.00	130.60	289,045
2022-08-18	133.20	133.20	128.00	128.00	163,961
2022-08-17	132.00	138.00	128.20	133.00	499,920
2022-08-16	137.00	137.80	134.00	136.80	425,233
2022-08-15	135.00	138.60	133.00	134.40	142,424
2022-08-12	142.00	142.00	134.40	136.60	187,868
2022-08-11	135.00	141.40	135.00	137.40	306,390
2022-08-10	133.00	138.40	133.00	137.00	243,765
2022-08-09	135.00	136.00	130.40	130.40	211,386
2022-08-08	130.00	136.40	130.00	134.40	249,190
2022-08-05	134.80	136.40	129.60	131.40	125,301
2022-08-04	129.20	139.00	129.20	135.40	296,154
2022-08-03	136.00	136.80	129.60	134.00	263,439
2022-08-02	141.00	141.00	134.20	135.20	165,499
2022-08-01	139.80	143.00	135.20	138.80	104,469
2022-07-29	138.20	144.60	133.80	141.40	403,045
2022-07-28	136.60	139.60	133.80	136.60	421,929
2022-07-27	134.80	135.40	132.60	132.60	53,499
2022-07-26	137.00	138.40	129.20	136.60	281,595
2022-07-25	137.40	140.40	137.00	138.60	330,296
2022-07-22	142.00	142.80	136.00	137.80	243,981
2022-07-21	143.80	143.80	134.00	142.00	101,318
2022-07-20	141.20	145.00	139.80	143.80	85,996
2022-07-19	139.20	143.80	137.00	143.80	218,128
2022-07-18	142.60	143.00	132.20	138.60	82,795
2022-07-15	129.00	139.00	128.00	134.20	137,548
2022-07-14	129.00	131.20	122.40	124.60	136,770
2022-07-13	135.40	138.20	126.80	126.80	147,556
2022-07-12	133.80	136.80	131.40	135.60	49,165
2022-07-11	134.20	138.40	130.20	133.80	129,322
2022-07-08	131.20	136.80	129.60	133.20	233,076
2022-07-07	129.00	133.00	128.40	131.80	117,572
2022-07-06	125.00	135.20	125.00	129.20	249,517
2022-07-05	134.40	139.40	127.80	128.60	181,004
2022-07-04	138.00	139.80	134.00	134.00	144,444
2022-07-01	134.60	139.00	132.00	134.40	116,341
2022-06-30	134.00	138.40	130.00	134.00	528,699
2022-06-29	138.20	144.20	136.40	141.00	265,338
2022-06-28	142.40	142.40	136.60	138.80	284,533
2022-06-27	147.80	148.60	140.80	140.80	274,061
2022-06-24	148.20	149.60	145.20	146.60	164,679
2022-06-23	149.40	153.20	149.40	151.60	91,872
2022-06-22	160.00	160.00	149.40	153.60	856,339
2022-06-21	150.60	157.00	150.00	154.40	332,476
2022-06-20	157.80	157.80	151.00	151.80	139,038
2022-06-17	150.00	153.60	146.60	152.40	218,317
2022-06-16	153.80	154.00	143.40	143.60	247,263
2022-06-15	145.60	157.00	145.60	156.20	104,443
2022-06-14	150.80	157.40	148.20	152.40	373,879
2022-06-13	160.20	160.20	149.40	152.40	294,043
2022-06-10	171.80	171.80	160.40	162.60	374,890
2022-06-09	176.20	177.00	169.40	170.60	517,015
2022-06-08	172.00	183.80	170.00	176.40	446,644
2022-06-07	170.00	171.60	164.60	170.00	343,173
2022-06-06	175.00	178.40	170.80	173.40	328,514
2022-06-03	173.20	173.20	173.20	173.20	0
2022-06-02	173.20	173.20	173.20	173.20	0
2022-06-01	171.20	173.60	168.00	173.20	209,902
2022-05-31	169.00	173.00	166.00	167.00	295,771
2022-05-30	160.00	175.80	160.00	174.60	568,236
2022-05-27	160.00	163.20	159.00	160.80	555,523
2022-05-26	148.00	161.40	148.00	161.40	397,939
2022-05-25	141.80	150.80	140.80	149.80	492,490
2022-05-24	147.20	148.20	141.80	145.00	585,404
2022-05-23	143.00	149.40	143.00	148.40	453,832
2022-05-20	142.80	147.80	142.00	142.20	359,163
2022-05-19	136.40	144.60	134.40	142.60	835,947
2022-05-18	138.00	144.20	138.00	142.00	691,666
2022-05-17	137.00	148.20	137.00	144.40	507,929
2022-05-16	140.00	143.00	135.80	141.80	578,800
2022-05-13	154.00	156.00	143.40	147.00	590,353
2022-05-12	147.00	152.00	143.40	149.00	1,093,253
2022-05-11	141.60	162.80	141.60	155.60	546,562
2022-05-10	132.60	142.00	132.60	142.00	621,772
2022-05-09	147.80	147.80	134.00	135.40	674,425
2022-05-06	148.20	149.00	138.20	147.80	737,133
2022-05-05	154.00	158.00	147.60	148.20	768,866
2022-05-04	158.00	159.40	148.60	149.40	698,650
2022-05-03	155.00	165.00	152.80	158.40	484,309
2022-05-02	153.00	153.00	153.00	153.00	0
2022-04-29	153.20	157.40	151.00	153.00	174,784
2022-04-28	152.80	156.60	150.60	153.20	319,895
2022-04-27	155.00	155.00	148.80	151.40	427,384
2022-04-26	165.80	165.80	155.20	155.80	482,505
2022-04-25	170.80	170.80	156.60	159.80	656,816
2022-04-22	167.20	167.60	162.80	166.60	406,210
2022-04-21	166.80	175.00	165.20	170.00	319,994
2022-04-20	168.20	170.40	166.20	167.80	225,854
2022-04-19	168.20	174.00	168.00	169.60	358,051
2022-04-18	174.60	174.60	174.60	174.60	0
2022-04-15	174.60	174.60	174.60	174.60	0
2022-04-14	165.00	179.60	165.00	174.60	264,926
2022-04-13	173.20	176.80	168.20	170.80	288,000
2022-04-12	172.60	181.40	170.60	178.20	448,506
2022-04-11	172.00	174.40	167.00	174.00	284,834
2022-04-08	167.00	174.20	163.20	169.60	585,318
2022-04-07	165.40	169.20	162.20	162.60	339,436
2022-04-06	180.00	180.80	165.00	165.00	754,860
2022-04-05	181.20	183.60	175.00	178.00	745,615
2022-04-04	173.00	182.00	166.00	181.40	864,942
2022-04-01	161.00	172.80	158.00	165.80	426,841
2022-03-31	169.60	173.00	160.40	160.40	340,400
2022-03-30	185.20	185.20	168.00	168.00	320,363
2022-03-29	173.80	179.80	170.40	177.80	347,806
2022-03-28	162.60	170.80	162.60	168.80	427,383
2022-03-25	165.00	168.00	158.40	163.80	754,462
2022-03-24	171.40	171.40	160.00	161.00	272,204
2022-03-23	169.00	170.80	164.80	168.80	525,614
2022-03-22	167.80	172.40	166.00	168.40	441,857
2022-03-21	168.00	173.00	164.80	167.80	632,797
2022-03-18	168.40	172.20	163.00	163.00	1,260,526
2022-03-17	166.80	172.00	160.40	165.00	559,651
2022-03-16	159.40	165.80	158.60	165.00	489,863
2022-03-15	156.60	160.20	154.00	156.40	556,809
2022-03-14	163.60	167.20	160.20	160.40	314,151
2022-03-11	167.00	169.20	160.00	161.20	304,102
2022-03-10	166.60	169.00	161.20	164.40	706,911
2022-03-09	161.20	168.60	155.00	166.60	748,455
2022-03-08	153.60	161.20	148.40	154.60	1,037,804
2022-03-07	146.20	159.60	139.00	153.00	877,184
2022-03-04	165.00	165.00	149.00	154.20	1,119,288
2022-03-03	180.00	180.00	158.20	162.80	1,120,329
2022-03-02	176.20	177.00	168.00	176.80	642,482
2022-03-01	196.00	205.50	176.40	176.40	724,310
2022-02-28	190.60	197.00	186.00	196.20	783,674
2022-02-25	187.00	196.00	187.00	194.60	682,178
2022-02-24	185.60	187.00	178.20	186.20	1,101,338
2022-02-23	190.40	198.60	189.40	194.40	762,384
2022-02-22	187.00	191.00	183.20	190.40	792,540
2022-02-21	194.00	195.60	187.00	191.00	438,869
2022-02-18	192.00	198.60	192.00	194.60	437,488
2022-02-17	197.80	200.00	193.80	198.60	2,482,219
2022-02-16	198.60	199.40	192.80	196.40	560,531
2022-02-15	193.00	200.00	190.00	196.20	2,386,117
2022-02-14	217.50	217.50	187.40	191.00	1,429,986
2022-02-11	205.50	213.50	203.00	209.50	670,069
2022-02-10	202.00	219.50	201.00	208.00	2,221,474
2022-02-09	192.00	204.50	192.00	201.00	647,710
2022-02-08	183.00	194.20	183.00	189.00	674,010
2022-02-07	180.00	194.00	180.00	189.00	540,182
2022-02-04	191.20	197.60	185.00	186.00	419,071
2022-02-03	198.80	198.80	187.00	187.40	725,565
2022-02-02	210.50	210.50	194.40	197.60	799,546
2022-02-01	208.50	208.50	200.50	201.00	535,799
2022-01-31	212.00	212.00	203.50	208.00	535,715
2022-01-28	228.00	228.00	207.00	212.00	580,494
2022-01-27	231.00	231.00	215.50	219.00	475,472
2022-01-26	227.00	238.50	226.50	232.00	469,894
2022-01-25	218.00	230.50	217.00	227.00	674,929
2022-01-24	239.00	241.00	212.00	217.00	893,902
2022-01-21	230.00	238.00	221.00	237.50	1,175,336
2022-01-20	260.50	271.50	216.00	225.00	3,714,136
2022-01-19	250.00	253.50	245.50	249.00	428,178
2022-01-18	245.50	252.00	245.50	248.50	336,712
2022-01-17	248.00	261.00	247.00	253.00	442,347
2022-01-14	274.00	274.00	245.00	245.00	521,561
2022-01-13	263.00	269.50	262.00	266.50	767,819
2022-01-12	278.50	278.50	261.00	262.50	170,959
2022-01-11	246.00	270.50	246.00	269.00	347,095
2022-01-10	254.00	270.50	254.00	258.00	715,283
2022-01-07	268.00	271.00	261.00	267.50	212,024
2022-01-06	263.00	277.00	263.00	270.50	464,738
2022-01-05	280.00	280.00	267.00	275.00	309,687
2022-01-04	267.00	287.00	265.00	265.00	576,473
2022-01-03	277.50	277.50	277.50	277.50	0
2021-12-31	285.00	287.00	275.00	277.50	297,196
2021-12-30	257.50	292.00	257.50	286.50	310,547
2021-12-29	282.00	282.00	264.50	269.00	781,305
2021-12-28	272.00	272.00	272.00	272.00	0
2021-12-27	272.00	272.00	272.00	272.00	0
2021-12-24	264.50	274.00	262.00	272.00	226,127
2021-12-23	248.00	260.00	248.00	258.50	357,456
2021-12-22	254.50	266.00	247.00	260.00	416,301
2021-12-21	233.50	251.50	225.00	250.00	339,023
2021-12-20	222.50	229.50	217.00	223.00	746,685
2021-12-17	223.50	235.50	223.50	229.00	785,280
2021-12-16	245.00	245.00	225.50	231.00	756,678
2021-12-15	256.50	265.50	238.00	239.00	521,595
2021-12-14	275.00	276.50	262.00	263.50	566,758
2021-12-13	284.00	284.00	262.00	274.00	488,086
2021-12-10	273.50	277.00	270.00	273.00	255,820
2021-12-09	278.00	284.50	275.00	278.00	420,204
2021-12-08	288.00	288.00	276.00	284.00	195,404
2021-12-07	284.00	290.50	281.50	287.50	221,732
2021-12-06	263.50	281.00	263.50	281.00	312,232
2021-12-03	259.50	277.00	259.50	267.50	338,253
2021-12-02	263.50	280.50	261.50	273.50	393,366
2021-12-01	264.00	269.00	255.00	265.00	235,496
2021-11-30	255.50	258.00	245.00	252.00	426,559
2021-11-29	257.50	266.00	255.50	262.00	400,931
2021-11-26	276.00	276.00	258.50	261.50	631,386
2021-11-25	292.50	292.50	275.50	285.00	479,985
2021-11-24	305.00	305.00	287.00	294.00	881,743
2021-11-23	296.00	303.00	290.00	296.00	1,593,048
2021-11-22	295.00	302.50	293.00	301.00	325,263
2021-11-19	303.50	303.50	283.50	292.50	512,378
2021-11-18	275.00	293.50	275.00	291.50	291,116
2021-11-17	302.00	308.00	283.00	286.00	821,309
2021-11-16	294.50	303.50	291.50	301.00	170,917
2021-11-15	300.00	302.00	287.50	298.50	206,564
2021-11-12	306.50	306.50	292.50	295.00	204,722
2021-11-11	286.00	307.00	286.00	306.50	375,493
2021-11-10	273.50	290.50	269.00	288.50	490,700
2021-11-09	274.00	285.00	269.00	271.50	654,984
2021-11-08	289.00	289.50	273.50	273.50	436,510
2021-11-05	283.00	290.00	274.50	289.00	493,605
2021-11-04	313.00	313.00	272.00	275.00	952,627
2021-11-03	309.50	318.50	295.00	297.00	1,076,259
2021-11-02	320.00	321.50	309.00	310.00	641,077
2021-11-01	300.00	319.00	290.50	311.50	931,972
2021-10-29	279.00	292.00	274.00	289.00	453,025
2021-10-28	285.00	295.50	274.00	280.00	842,499
2021-10-27	280.00	296.50	280.00	290.50	688,463
2021-10-26	274.00	287.50	267.00	287.50	990,730
2021-10-25	266.00	275.00	259.00	270.00	962,884
2021-10-22	234.00	263.00	227.50	255.50	1,087,886
2021-10-21	247.00	247.00	232.50	236.00	760,954
2021-10-20	270.00	272.00	242.00	245.50	1,304,513
2021-10-19	270.00	270.00	260.50	270.00	676,160
2021-10-18	255.50	269.50	252.50	263.00	420,777
2021-10-15	250.00	258.00	246.00	255.00	287,593
2021-10-14	250.50	254.50	245.50	248.50	369,724
2021-10-13	255.00	255.00	244.00	248.00	322,189
2021-10-12	258.00	258.00	246.50	252.00	466,169
2021-10-11	252.50	260.50	248.00	251.50	836,875
2021-10-08	246.50	247.00	242.50	242.50	224,947
2021-10-07	245.00	251.50	239.50	239.50	319,090
2021-10-06	258.50	258.50	240.50	240.50	363,265
2021-10-05	270.50	270.50	252.50	254.00	248,949
2021-10-04	255.00	261.50	253.50	257.00	391,478
2021-10-01	259.00	265.50	248.00	257.00	646,525
2021-09-30	288.00	288.00	262.00	262.00	749,771
2021-09-29	286.00	286.00	270.50	274.00	320,368
2021-09-28	285.00	285.00	273.50	274.00	365,343
2021-09-27	294.50	296.50	282.50	283.00	175,424
2021-09-24	287.00	291.50	278.00	287.50	283,727
2021-09-23	280.00	294.00	279.00	280.00	552,033
2021-09-22	282.00	300.00	274.50	291.00	548,077
2021-09-21	280.00	281.00	270.00	275.00	379,522
2021-09-20	290.00	290.00	265.00	276.50	915,296
2021-09-17	339.50	339.50	291.50	291.50	958,062
2021-09-16	287.00	343.00	275.50	327.50	1,934,630
2021-09-15	315.50	316.00	285.00	285.00	599,868
2021-09-14	301.00	315.50	297.50	307.50	413,184
2021-09-13	310.00	314.00	297.00	301.00	634,326
2021-09-10	321.00	329.00	310.50	310.50	497,886
2021-09-09	326.00	329.50	314.00	321.00	441,337
2021-09-08	335.50	340.50	326.00	327.00	343,408
2021-09-07	335.00	342.00	332.50	335.50	241,340
2021-09-06	344.00	344.50	331.50	333.00	290,733
2021-09-03	347.00	347.00	336.00	339.00	221,035
2021-09-02	354.50	356.50	333.50	338.00	294,714
2021-09-01	349.50	359.00	347.50	354.50	150,828
2021-08-31	347.00	352.50	341.50	346.00	165,418
2021-08-30	348.00	348.00	348.00	348.00	0
2021-08-27	344.50	352.00	344.00	348.00	161,097
2021-08-26	370.00	370.00	344.50	348.50	278,400
2021-08-25	363.50	365.50	347.00	356.00	337,478
2021-08-24	341.50	367.50	341.50	354.50	327,458
2021-08-23	370.50	384.50	352.50	355.50	303,733
2021-08-20	372.50	380.50	365.00	371.00	141,324
2021-08-19	363.00	375.00	363.00	367.50	143,274
2021-08-18	369.50	379.00	365.50	379.00	88,715
2021-08-17	366.00	373.50	364.00	368.00	71,142
2021-08-16	375.50	380.50	366.00	375.50	178,890
2021-08-13	386.50	387.00	373.00	374.50	67,378
2021-08-12	375.00	389.50	375.00	383.00	128,818
2021-08-11	381.00	389.50	376.00	379.50	220,045
2021-08-10	375.00	393.00	375.00	384.50	224,195
2021-08-09	372.00	390.50	371.00	385.50	289,117
2021-08-06	389.50	400.00	368.00	374.00	523,282
2021-08-05	369.50	393.50	369.00	393.50	205,641
2021-08-04	375.50	383.00	375.00	376.50	141,548
2021-08-03	372.00	389.00	372.00	378.50	169,071
2021-08-02	370.00	393.50	370.00	382.00	257,420
2021-07-30	373.50	383.00	368.50	374.00	144,373
2021-07-29	380.50	382.50	374.00	379.50	218,839
2021-07-28	375.00	387.50	375.00	381.50	233,333
2021-07-27	390.50	401.00	384.00	385.00	1,014,687
2021-07-26	378.00	396.50	372.00	396.00	276,738
2021-07-23	386.00	398.00	373.00	375.50	328,056
2021-07-22	391.00	404.00	383.00	384.50	256,204
2021-07-21	372.00	398.00	372.00	390.00	367,658
2021-07-20	361.50	373.00	357.50	372.00	318,118
2021-07-19	376.50	376.50	346.50	354.00	444,155
2021-07-16	377.00	401.00	369.50	386.00	456,434
2021-07-15	390.00	395.00	360.00	367.50	439,461
2021-07-14	389.50	403.00	380.50	394.50	193,283
2021-07-13	397.00	410.00	385.00	389.00	228,768
2021-07-12	424.50	424.50	386.50	399.50	243,811
2021-07-09	400.50	411.00	397.00	406.50	288,945
2021-07-08	415.00	423.00	395.50	401.00	353,773
2021-07-07	427.00	438.00	415.50	421.00	378,373
2021-07-06	468.00	468.00	429.50	432.50	486,795
2021-07-05	440.00	467.50	439.00	453.00	299,077
2021-07-02	452.00	453.50	438.00	445.50	236,304
2021-07-01	422.50	456.50	422.50	450.00	677,408
2021-06-30	446.00	455.00	430.00	431.00	600,274
2021-06-29	426.50	444.00	415.50	442.00	620,896
2021-06-28	417.50	425.50	412.50	415.00	192,692
2021-06-25	416.00	439.00	415.00	418.50	216,875
2021-06-24	435.00	439.00	415.50	429.00	651,684
2021-06-23	427.50	430.50	412.50	427.50	977,203
2021-06-22	400.00	428.00	380.00	424.50	742,938
2021-06-21	386.50	390.50	375.00	388.00	267,954
2021-06-18	388.00	400.50	376.00	383.00	614,829
2021-06-17	410.00	410.00	392.00	399.00	199,888
2021-06-16	407.50	407.50	390.00	397.00	332,924
2021-06-15	421.00	430.00	404.00	404.50	256,384
2021-06-14	434.00	446.00	426.50	426.50	652,142
2021-06-11	430.00	438.00	422.50	436.00	910,331
2021-06-10	446.00	447.50	425.50	433.00	672,426
2021-06-09	440.00	453.50	438.00	443.00	841,617
2021-06-08	400.50	450.00	398.50	444.00	1,243,277
2021-06-07	371.00	400.00	368.00	400.00	1,529,470
2021-06-04	377.00	379.00	363.50	366.00	202,549
2021-06-03	384.00	389.00	371.50	378.00	463,501
2021-06-02	380.00	390.00	368.00	387.00	327,095
2021-06-01	406.50	406.50	377.00	379.50	198,119
2021-05-28	410.00	410.00	393.00	393.00	178,194
2021-05-27	405.00	410.50	392.50	396.50	325,222
2021-05-26	376.00	399.00	376.00	397.00	403,857
2021-05-25	416.00	421.50	386.00	388.50	301,567
2021-05-24	417.00	422.00	410.50	415.50	128,828
2021-05-21	435.00	440.50	414.00	417.50	444,031
2021-05-20	418.00	438.00	402.50	438.00	726,427
2021-05-19	450.00	452.50	428.50	438.00	766,782
2021-05-18	472.00	481.00	425.00	433.00	834,477
2021-05-17	480.00	491.50	458.00	472.00	583,419
2021-05-14	451.00	480.00	451.00	472.00	867,247
2021-05-13	465.00	468.00	451.00	459.00	687,349
2021-05-12	444.50	481.00	443.00	466.50	716,888
2021-05-11	455.50	466.50	422.00	450.00	1,284,320
2021-05-10	405.00	468.00	405.00	456.00	2,392,004
2021-05-07	354.00	400.00	347.50	394.00	1,738,518
2021-05-06	282.00	353.50	282.00	353.50	2,284,535
2021-05-05	277.50	278.00	271.50	276.00	173,678
2021-05-04	281.00	284.00	276.00	277.00	153,080
2021-04-30	293.50	293.50	280.00	281.00	189,527
2021-04-29	287.50	292.50	285.00	287.50	204,847
2021-04-28	293.00	296.50	286.50	289.50	210,716
2021-04-27	292.50	300.00	290.00	290.00	356,941
2021-04-26	278.50	297.00	278.50	293.00	196,240
2021-04-23	277.00	287.50	276.50	287.00	301,843
2021-04-22	276.50	292.00	273.00	289.50	591,433
2021-04-21	270.00	275.50	261.50	271.00	218,508
2021-04-20	265.00	268.00	259.50	259.50	144,074
2021-04-19	272.50	282.50	265.50	269.50	202,864
2021-04-16	279.00	279.00	268.50	272.00	206,803
2021-04-15	260.00	275.00	260.00	275.00	247,132
2021-04-14	263.50	271.00	263.50	271.00	198,898
2021-04-13	257.00	264.50	257.00	264.00	138,914
2021-04-12	258.50	259.50	255.00	257.00	266,244
2021-04-09	264.00	264.00	259.00	260.00	163,922
2021-04-08	262.00	263.50	254.00	261.00	389,386
2021-04-07	252.00	259.50	252.00	257.50	374,730
2021-04-06	263.00	264.50	252.00	253.50	542,884
2021-04-01	255.00	261.00	253.50	259.00	235,652
2021-03-31	261.20	262.00	253.80	253.80	137,406
2021-03-30	258.40	262.60	256.00	262.00	215,406
2021-03-29	259.20	261.00	253.60	258.40	244,980
2021-03-26	250.00	264.00	250.00	258.80	383,787
2021-03-25	263.00	266.80	251.00	254.00	626,260
2021-03-24	253.00	267.60	251.60	263.80	399,477
2021-03-23	261.60	261.60	245.40	255.00	410,535
2021-03-22	264.20	269.00	255.20	256.20	377,556
2021-03-19	243.40	263.00	242.80	259.00	681,605
2021-03-18	254.00	262.60	253.80	257.00	145,135
2021-03-17	257.80	258.80	250.00	257.00	966,954
2021-03-16	258.00	264.20	252.40	259.00	309,091
2021-03-15	250.20	258.00	250.20	257.40	232,657
2021-03-12	250.80	252.00	245.00	250.00	213,547
2021-03-11	250.00	250.80	241.20	250.00	298,659
2021-03-10	249.00	249.00	237.60	242.00	233,235
2021-03-09	251.00	253.80	244.20	249.20	282,934
2021-03-08	240.00	249.40	239.40	249.40	377,979
2021-03-05	250.00	254.80	237.20	238.00	337,596
2021-03-04	258.20	261.80	255.00	257.00	585,693
2021-03-03	255.00	263.00	253.20	262.80	327,508
2021-03-02	260.80	267.80	247.00	251.20	509,191
2021-03-01	264.20	277.80	262.00	268.40	676,991
2021-02-26	270.00	270.00	261.60	266.00	891,983
2021-02-25	270.00	274.60	263.00	270.00	725,771
2021-02-24	269.60	271.60	260.60	265.20	663,631
2021-02-23	252.00	272.00	252.00	270.00	1,747,142
2021-02-22	233.00	254.20	231.00	253.80	545,629
2021-02-19	237.20	238.60	233.40	234.80	149,284
2021-02-18	241.20	241.40	235.40	237.40	302,280
2021-02-17	241.00	242.00	235.60	238.00	439,852
2021-02-16	243.60	251.80	237.40	239.00	489,418
2021-02-15	226.80	241.40	226.80	239.00	558,630
2021-02-12	218.00	225.00	218.00	225.00	657,508
2021-02-11	216.60	222.00	213.60	220.20	728,417
2021-02-10	218.40	219.40	214.20	217.00	304,851
2021-02-09	232.40	232.40	220.00	220.00	555,247
2021-02-08	223.80	234.00	220.80	223.20	723,512
2021-02-05	215.20	223.00	213.80	222.00	948,345
2021-02-04	220.00	222.40	212.40	215.00	466,545
2021-02-03	222.00	222.00	216.00	220.00	340,458
2021-02-02	215.20	222.40	213.80	216.00	535,462
2021-02-01	206.60	221.20	206.60	217.00	462,578
2021-01-29	213.00	213.00	206.00	207.60	247,489
2021-01-28	222.00	222.00	203.60	212.80	326,075
2021-01-27	212.80	214.80	208.60	212.20	412,231
2021-01-26	211.40	215.00	208.00	209.40	401,636
2021-01-25	230.60	230.60	212.80	215.00	1,400,897
2021-01-22	219.20	223.40	216.60	221.80	1,520,169
2021-01-21	214.40	220.80	211.20	219.20	831,799
2021-01-20	200.60	213.80	200.00	210.00	1,972,709
2021-01-19	235.00	236.20	194.00	201.00	4,929,285
2021-01-18	235.80	241.40	232.60	240.00	479,229
2021-01-15	233.00	238.40	229.00	236.00	912,267
2021-01-14	231.00	238.80	228.00	229.40	258,047
2021-01-13	232.00	243.20	227.20	227.60	543,457
2021-01-12	232.00	242.80	232.00	237.80	350,451
2021-01-11	246.20	248.60	231.00	232.60	451,842
2021-01-08	238.80	248.00	233.80	243.20	574,560
2021-01-07	234.00	242.00	227.60	236.60	385,353
2021-01-06	240.00	240.00	228.60	231.20	298,912
2021-01-05	217.20	236.60	217.20	233.00	851,848
2021-01-04	241.00	252.00	216.00	220.00	1,355,003
2020-12-31	254.00	257.00	241.20	246.60	859,944
2020-12-30	256.20	262.60	252.20	255.80	372,890
2020-12-29	270.00	275.80	256.60	256.60	476,288
2020-12-24	267.60	273.20	262.20	267.60	428,818
2020-12-23	248.20	263.00	246.80	263.00	828,701
2020-12-22	239.40	250.00	238.40	245.40	460,614
2020-12-21	244.40	245.00	219.80	237.60	1,285,639
2020-12-18	252.20	260.80	249.20	256.00	698,006
2020-12-17	263.60	272.80	252.40	252.40	817,226
2020-12-16	241.00	267.20	241.00	263.20	955,364
2020-12-15	228.00	242.60	228.00	240.20	252,851
2020-12-14	232.00	245.00	230.00	233.60	830,615
2020-12-11	235.00	245.00	226.60	237.40	895,773
2020-12-10	251.20	253.00	237.00	248.20	1,121,691
2020-12-09	280.00	280.00	253.00	255.40	524,417
2020-12-08	263.20	277.60	263.20	273.20	775,574
2020-12-07	281.00	283.80	258.00	268.80	1,659,424
2020-12-04	284.00	289.20	276.60	281.20	422,626
2020-12-03	293.00	293.00	276.00	284.00	619,982
2020-12-02	275.00	296.20	275.00	287.00	949,027
2020-12-01	264.40	275.00	260.60	273.60	694,794
2020-11-30	259.00	275.20	258.40	258.60	743,108
2020-11-27	266.00	280.00	257.60	267.20	884,702
2020-11-26	247.20	267.40	241.20	267.40	831,289
2020-11-25	243.00	253.00	239.00	243.60	888,473
2020-11-24	240.00	253.20	240.00	246.00	727,207
2020-11-23	229.00	248.00	229.00	244.00	989,115
2020-11-20	220.80	236.40	216.00	236.00	939,013
2020-11-19	240.00	242.00	216.20	216.20	1,197,423
2020-11-18	242.20	245.40	236.20	240.00	550,340
2020-11-17	241.00	248.20	234.20	243.20	579,558
2020-11-16	219.00	250.00	219.00	241.40	935,851
2020-11-13	220.00	229.60	209.20	228.00	699,348
2020-11-12	225.20	230.20	213.80	213.80	470,123
2020-11-11	227.00	234.60	213.80	225.00	1,276,944
2020-11-10	192.90	235.80	186.00	225.00	2,741,256
2020-11-09	167.90	194.20	163.80	188.90	2,770,493
2020-11-06	162.50	172.10	159.10	163.90	1,173,559
2020-11-05	164.00	165.80	153.00	160.50	1,960,767
2020-11-04	169.00	174.20	164.60	166.00	711,489
2020-11-03	159.70	168.80	159.70	165.40	387,904
2020-11-02	175.10	177.00	157.90	160.00	1,506,522
2020-10-30	170.80	183.50	166.70	180.20	799,203
2020-10-29	159.30	171.90	157.40	165.00	758,409
2020-10-28	165.00	168.90	159.40	160.80	716,946
2020-10-27	181.90	181.90	168.70	170.00	610,790
2020-10-26	169.20	195.70	169.20	181.00	2,388,623
2020-10-23	153.40	175.20	153.40	174.50	1,021,880
2020-10-22	162.00	165.20	156.90	157.10	473,186
2020-10-21	155.30	165.40	151.00	160.00	895,621
2020-10-20	149.00	153.00	146.60	148.90	516,458
2020-10-16	145.00	153.30	140.20	151.40	624,915
2020-10-15	154.00	154.40	146.50	151.10	494,468
2020-10-14	156.60	159.10	149.20	156.30	424,392
2020-10-13	158.90	163.90	152.00	157.80	464,290
2020-10-12	162.60	165.10	157.50	158.50	474,156
2020-10-09	168.10	168.10	158.00	158.70	517,111
2020-10-08	184.00	184.00	165.80	170.00	893,204
2020-10-07	180.00	181.40	169.20	178.80	400,220
2020-10-06	169.00	185.30	168.60	173.20	1,659,574
2020-10-05	155.40	170.00	155.40	170.00	1,224,436
2020-10-02	157.80	158.30	151.60	158.30	424,336
2020-10-01	152.50	156.40	150.80	156.40	548,922
2020-09-30	152.00	157.10	151.10	154.00	292,949
2020-09-29	159.50	162.00	152.40	155.20	483,426
2020-09-28	139.00	158.50	139.00	157.20	549,517
2020-09-25	139.00	146.10	137.70	145.70	962,220
2020-09-24	140.00	147.30	140.00	144.00	849,709
2020-09-23	146.00	152.10	141.60	141.60	1,014,623
2020-09-22	134.80	148.10	128.00	144.60	1,221,122
2020-09-21	155.00	155.00	130.00	132.70	2,528,242
2020-09-18	162.90	163.00	151.70	151.90	3,848,006
2020-09-17	163.00	164.20	157.30	161.90	609,839
2020-09-16	157.00	166.90	157.00	163.10	580,225
2020-09-15	159.70	167.00	157.30	163.80	814,995
2020-09-14	164.00	164.00	151.00	157.10	648,102
2020-09-11	163.40	163.40	152.30	156.70	548,594
2020-09-10	152.00	170.00	148.50	149.70	2,014,989
2020-09-09	137.00	155.60	134.30	149.70	2,737,463
2020-09-08	136.60	137.50	128.20	134.65	268,155
2020-09-07	141.20	141.20	131.10	138.65	303,055
2020-09-04	141.20	143.10	132.80	135.30	464,191
2020-09-03	135.00	149.20	135.00	140.95	536,823
2020-09-02	136.50	140.20	127.90	139.60	523,995
2020-09-01	133.60	137.90	124.90	128.05	409,560
2020-08-28	133.40	142.90	132.50	135.45	342,754
2020-08-27	128.00	142.00	128.00	137.60	554,301
2020-08-26	125.00	127.50	120.40	126.70	923,021
2020-08-25	126.50	130.00	121.70	123.75	360,138
2020-08-24	138.50	138.50	120.00	126.40	538,017
2020-08-21	135.10	135.10	126.30	130.90	571,627
2020-08-20	140.20	141.60	134.10	134.60	349,235
2020-08-19	147.70	150.00	141.90	143.35	209,996
2020-08-18	150.60	157.90	145.10	148.95	2,574,331
2020-08-17	150.90	159.90	146.50	158.65	482,953
2020-08-14	146.50	152.70	144.10	151.50	451,025
2020-08-13	145.10	149.50	145.10	148.75	254,641
2020-08-12	152.40	154.00	143.20	145.70	496,959
2020-08-11	142.10	167.50	141.80	155.00	1,372,580
2020-08-10	128.00	148.60	126.60	140.50	1,979,967
2020-08-07	121.60	125.60	116.60	119.60	558,805
2020-08-06	125.70	126.40	117.50	117.80	364,119
2020-08-05	116.00	125.10	116.00	121.45	453,161
2020-08-04	112.00	119.50	112.00	115.85	661,607
2020-08-03	113.50	117.00	111.00	116.25	490,953
2020-07-31	115.00	115.00	111.00	112.20	142,707
2020-07-30	114.00	118.00	111.00	116.60	166,434
2020-07-29	117.00	119.40	112.50	116.60	325,558
2020-07-28	115.30	117.80	111.70	114.05	283,136
2020-07-27	112.90	118.00	111.00	112.20	220,028
2020-07-24	119.00	120.00	111.10	112.10	693,143
2020-07-23	123.00	123.00	116.00	117.65	308,106
2020-07-22	123.00	123.00	117.00	119.60	382,379
2020-07-21	118.00	129.80	116.00	120.60	1,397,454
2020-07-20	116.50	116.50	112.60	113.90	154,852
2020-07-17	116.00	117.70	111.70	113.90	580,032
2020-07-16	118.00	118.00	113.00	114.50	436,189
2020-07-15	110.00	117.30	110.00	114.50	575,040
2020-07-14	124.00	124.00	110.00	110.65	757,453
2020-07-13	125.00	125.50	113.90	117.70	1,216,275
2020-07-10	138.00	138.00	125.70	127.05	353,174
2020-07-09	139.20	145.60	133.00	133.85	462,253
2020-07-08	142.00	146.30	135.80	142.10	368,320
2020-07-07	142.00	146.90	140.00	141.75	231,121
2020-07-06	142.30	143.00	135.50	139.55	498,826
2020-07-03	141.00	143.00	138.00	141.80	1,317,197
2020-07-02	141.50	143.10	136.00	140.30	386,097
2020-07-01	140.00	143.00	135.00	140.15	164,440
2020-06-30	153.00	153.00	135.20	144.75	562,838
2020-06-29	148.00	148.00	142.40	147.25	199,697
2020-06-26	147.00	150.00	143.10	146.75	216,226
2020-06-25	147.00	149.10	138.00	143.10	282,546
2020-06-24	151.30	151.30	136.50	148.55	343,667
2020-06-23	149.00	149.30	144.90	148.55	278,596
2020-06-22	145.10	151.40	142.00	145.35	363,201
2020-06-19	148.60	158.00	148.60	154.65	155,333
2020-06-18	160.00	160.00	145.10	154.65	520,195
2020-06-17	150.00	160.00	150.00	156.30	429,765
2020-06-16	142.00	166.00	142.00	138.85	1,737,917
2020-06-15	139.60	140.70	134.10	138.85	352,982
2020-06-12	140.00	147.00	138.70	139.55	666,825
2020-06-11	159.70	159.70	132.00	142.85	931,744
2020-06-10	162.20	177.00	160.00	163.15	512,992
2020-06-09	175.00	182.50	150.00	172.05	1,174,996
2020-06-08	185.00	195.40	170.20	176.35	1,409,192
2020-06-05	155.50	189.60	155.50	177.00	1,368,878
2020-06-04	145.00	166.20	145.00	155.65	1,107,374
2020-06-03	138.90	147.00	130.70	143.55	1,345,220
2020-06-02	140.80	141.50	132.00	133.35	823,096
2020-05-29	145.40	145.40	128.40	138.55	735,417
2020-05-28	137.60	145.90	135.00	138.55	1,419,899
2020-05-27	131.00	145.30	131.00	127.35	1,251,088
2020-05-26	121.00	134.20	120.10	127.35	1,096,327
2020-05-22	120.00	120.60	116.50	117.55	159,977
2020-05-21	118.00	122.80	116.50	117.55	433,454
2020-05-20	121.30	124.30	117.00	120.35	306,621
2020-05-19	120.00	130.00	118.00	122.25	662,552
2020-05-18	120.00	125.60	116.40	118.40	767,156
2020-05-15	133.40	136.90	116.10	120.70	442,868
2020-05-14	140.00	145.00	120.30	127.15	913,028
2020-05-13	144.00	149.10	140.00	143.75	513,367
2020-05-12	136.00	160.00	130.10	145.65	1,025,068
2020-05-11	129.00	134.10	118.00	132.45	2,092,660
2020-05-07	120.90	132.00	119.50	122.00	868,304
2020-05-06	115.10	121.50	115.10	118.00	146,159
2020-05-05	126.70	126.80	115.40	120.95	262,837
2020-05-04	129.00	129.00	120.00	125.15	120,191
2020-05-01	129.50	132.00	125.20	129.15	229,744
2020-04-30	128.50	135.20	126.10	127.50	236,759
2020-04-29	125.00	136.00	121.30	127.50	448,047
2020-04-28	129.00	129.00	120.10	129.35	422,089
2020-04-27	127.10	132.00	124.10	129.35	276,976
2020-04-24	130.10	137.00	127.00	130.20	200,265
2020-04-23	130.00	134.60	127.00	130.20	164,144
2020-04-22	149.20	149.20	129.00	132.70	112,507
2020-04-21	132.00	149.70	130.00	132.70	648,050
2020-04-20	135.60	152.20	133.10	139.45	160,215
2020-04-17	144.90	150.00	135.30	135.80	383,987
2020-04-16	125.80	144.90	123.30	134.45	546,236
2020-04-15	170.00	170.00	122.00	125.05	531,665
2020-04-14	176.40	180.00	165.10	170.50	233,231
2020-04-09	139.80	178.00	136.00	170.50	515,094
2020-04-08	113.00	135.00	113.00	130.60	361,907
2020-04-07	109.90	130.00	109.90	105.30	422,224
2020-04-06	98.00	110.00	98.00	96.95	172,359
2020-04-03	94.85	103.80	94.85	88.95	143,916
2020-04-03	94.85	103.80	93.85	96.95	395,475
2020-04-02	113.80	133.20	88.95	88.95	853,968
2020-04-02	113.80	133.20	111.70	118.45	181,553
2020-04-01	107.50	121.60	102.00	120.00	413,712
2020-04-01	107.50	115.00	102.00	114.15	93,154
2020-03-31	114.00	119.80	101.40	103.35	150,700
2020-03-30	119.30	119.30	91.75	110.60	235,307
2020-03-27	126.10	130.00	111.60	132.35	556,135
2020-03-26	112.10	125.50	104.20	110.30	489,546
2020-03-25	113.40	115.40	101.70	112.25	419,407
2020-03-24	97.00	109.00	95.10	91.85	269,851
2020-03-23	107.00	107.80	85.85	103.50	178,219
2020-03-20	80.20	92.05	80.20	77.63	229,952
2020-03-19	71.55	84.00	70.30	70.53	320,281
2020-03-18	95.00	98.00	69.50	99.10	674,741
2020-03-17	136.50	141.30	96.70	139.05	1,263,199
2020-03-16	159.20	159.20	96.25	160.80	575,486
2020-03-13	200.00	200.00	175.00	203.60	332,517
2020-03-12	205.00	210.00	180.00	214.90	187,924
2020-03-11	239.00	245.00	217.80	235.50	254,362
2020-03-10	225.00	242.40	225.00	229.90	253,773
2020-03-09	250.00	250.40	229.40	264.80	210,804
2020-03-06	269.40	269.40	258.80	264.80	180,872
2020-03-05	290.00	295.00	269.00	292.30	194,798
2020-03-04	296.00	300.00	292.00	297.70	156,393
2020-03-03	311.00	317.40	301.60	309.90	185,469
2020-02-28	305.00	312.60	297.00	309.70	305,224
2020-02-27	322.60	325.00	305.20	327.90	169,006
2020-02-26	332.20	339.80	320.00	338.20	187,906
2020-02-25	335.00	344.20	335.00	337.00	72,424
2020-02-24	374.60	374.60	329.20	373.50	191,630
2020-02-21	374.20	383.40	371.20	373.50	76,803
2020-02-20	367.20	374.20	363.60	371.90	73,197
2020-02-19	364.60	367.40	359.60	367.20	51,436
2020-02-18	359.80	363.80	359.60	362.10	42,669
2020-02-17	363.80	368.00	356.60	357.30	43,615
2020-02-14	370.00	380.00	360.40	361.60	90,860
2020-02-13	360.60	369.60	356.40	367.30	159,752
2020-02-12	359.60	368.40	354.80	366.40	236,240
2020-02-11	349.80	361.00	345.80	357.70	292,829
2020-02-10	361.60	363.00	334.20	349.00	270,240
2020-02-07	365.00	370.40	343.80	368.90	283,193
2020-02-06	385.00	385.00	365.60	367.10	177,340
2020-02-05	375.00	381.40	365.00	378.10	133,442
2020-02-04	385.80	388.00	365.80	377.70	291,201
2020-02-03	385.00	394.80	377.20	386.30	152,013
2020-01-31	395.00	398.80	373.00	397.60	309,612
2020-01-30	400.20	403.00	394.00	397.60	70,194
2020-01-29	400.40	404.60	394.00	401.10	171,127
2020-01-28	408.60	409.00	395.20	400.60	224,272
2020-01-27	400.00	408.40	390.20	407.30	145,927
2020-01-24	405.00	408.80	400.00	404.00	83,078
2020-01-23	404.80	405.00	400.00	403.10	59,693
2020-01-22	420.00	425.60	402.40	406.80	331,190
2020-01-21	404.00	415.80	404.00	414.00	125,136
2020-01-20	400.00	412.20	393.40	406.80	321,791
2020-01-17	408.40	411.00	400.00	400.50	152,651
2020-01-16	400.00	413.00	398.60	408.20	212,760
2020-01-15	430.00	430.00	390.00	401.10	368,415
2020-01-14	407.00	433.80	397.40	421.00	321,449
2020-01-13	450.00	450.00	401.20	413.80	580,497
2020-01-10	367.40	470.00	356.60	439.10	1,239,413
2020-01-09	500.00	500.00	471.40	474.20	93,884
2020-01-08	495.00	506.50	487.60	490.00	81,773
2020-01-07	495.80	515.00	495.80	507.50	111,392
2020-01-06	507.00	508.50	492.80	501.50	173,822
2020-01-03	500.00	508.50	490.40	499.70	94,778
2020-01-02	503.00	514.00	503.00	505.00	103,265
2019-12-31	505.00	512.50	500.00	508.00	43,721
2019-12-30	500.00	509.50	497.00	506.25	92,052
2019-12-27	500.00	508.00	497.20	502.75	184,321
2019-12-24	507.00	507.00	504.50	506.75	66,772
2019-12-23	520.00	520.00	497.20	503.00	86,424
2019-12-20	515.00	520.00	505.00	508.25	661,028
2019-12-19	492.40	525.50	492.40	520.00	197,405
2019-12-18	497.40	507.50	491.80	505.00	181,027
2019-12-17	505.00	505.00	486.20	490.00	213,658
2019-12-16	505.50	522.00	500.00	503.75	197,621
2019-12-13	480.00	525.00	480.00	496.00	554,513
2019-12-12	495.00	495.00	470.60	480.40	432,131
2019-12-11	507.00	509.00	494.00	499.25	141,006
2019-12-10	507.50	510.00	495.20	500.10	137,337
2019-12-09	496.60	508.50	494.00	504.50	98,525
2019-12-06	498.40	502.50	490.00	498.40	23,012
2019-12-05	490.20	499.60	490.20	497.80	47,580
2019-12-04	500.00	500.00	472.60	497.80	108,704
2019-12-03	491.20	500.00	490.00	491.10	116,671
2019-12-02	514.00	514.00	484.00	491.60	168,344
2019-11-29	490.00	514.50	490.00	509.75	195,193
2019-11-28	475.00	499.00	475.00	496.70	73,938
2019-11-27	485.00	486.00	465.40	484.90	69,162
2019-11-26	482.00	499.60	473.40	475.00	245,081
2019-11-25	470.00	485.00	467.00	480.50	124,151
2019-11-22	445.00	469.80	445.00	467.30	87,596
2019-11-21	450.00	465.20	450.00	451.70	66,641
2019-11-20	462.80	462.80	450.00	458.60	104,010
2019-11-19	461.40	472.20	459.80	461.30	67,307
2019-11-18	450.20	470.00	450.20	461.70	77,631
2019-11-15	455.00	457.20	450.00	456.00	96,714
2019-11-14	457.60	459.40	451.60	454.40	92,323
2019-11-13	468.00	468.40	451.20	456.40	115,081
2019-11-12	486.00	486.00	450.80	470.70	242,117
2019-11-11	474.40	487.80	465.00	481.10	161,385
2019-11-08	470.00	473.00	464.40	470.70	281,118
2019-11-07	410.20	470.00	410.20	462.90	655,256
2019-11-06	414.20	426.80	412.00	422.60	179,756
2019-11-05	410.00	422.80	410.00	416.60	110,433
2019-11-04	408.00	415.20	407.20	414.00	95,809
2019-11-01	410.00	420.60	407.00	412.20	116,899
2019-10-31	413.20	413.20	404.20	408.80	128,210
2019-10-30	423.40	423.40	405.00	408.50	115,331
2019-10-29	420.00	421.00	405.00	413.70	75,988
2019-10-28	411.00	420.00	408.00	413.70	177,255
2019-10-25	430.20	437.00	412.20	413.10	224,801
2019-10-24	451.80	451.80	424.40	430.80	118,510
2019-10-23	470.00	470.00	442.40	448.90	168,442
2019-10-22	466.80	469.60	461.00	462.00	124,975
2019-10-21	462.00	465.00	458.00	462.50	296,852
2019-10-18	457.00	460.00	454.00	455.70	146,929
2019-10-17	445.00	462.80	440.20	455.00	460,368
2019-10-16	434.40	445.00	433.80	442.10	260,889
2019-10-15	440.00	441.00	434.80	438.60	171,533
2019-10-14	435.00	443.00	425.60	438.60	204,719
2019-10-11	409.60	437.20	409.60	434.10	530,086
2019-10-10	404.00	409.40	398.20	404.10	93,480
2019-10-09	385.00	404.80	385.00	404.10	105,196
2019-10-08	400.00	400.00	390.00	393.60	77,903
2019-10-07	399.80	400.20	387.60	399.10	105,314
2019-10-04	402.00	404.80	393.60	396.90	104,915
2019-10-03	409.80	409.80	385.00	404.00	450,865
2019-10-02	432.60	432.60	406.80	422.40	86,459
2019-10-01	413.60	432.40	413.60	422.40	3,014,031
2019-09-30	408.00	418.40	404.40	411.50	113,054
2019-09-27	410.00	412.00	405.00	409.90	85,377
2019-09-26	408.80	413.20	402.00	408.10	129,135
2019-09-25	400.00	403.80	395.20	401.50	129,207
2019-09-24	409.00	414.40	404.00	405.70	75,798
2019-09-23	408.20	414.80	396.00	404.80	185,507
2019-09-20	416.60	418.80	401.80	407.90	648,335
2019-09-19	409.60	430.60	403.20	410.10	343,961
2019-09-18	430.00	430.00	405.00	407.70	282,443
2019-09-17	433.80	433.80	414.80	424.10	149,475
2019-09-16	436.00	443.80	423.40	429.70	160,995
2019-09-13	410.00	439.60	410.00	436.80	326,695
2019-09-12	415.00	424.60	411.20	419.70	266,195
2019-09-11	399.80	413.80	390.60	412.60	267,621
2019-09-10	417.80	425.00	381.40	395.60	458,085
2019-09-09	405.40	420.00	405.40	418.20	179,417
2019-09-06	390.20	410.60	390.00	408.40	220,226
2019-09-05	384.00	400.00	380.40	398.60	225,487
2019-09-04	382.00	390.00	374.80	383.80	285,235
2019-09-03	391.60	397.60	375.80	388.40	211,252
2019-09-02	392.40	406.20	386.80	388.30	124,209
2019-08-30	381.20	409.20	381.20	396.20	167,252
2019-08-29	390.40	394.80	380.40	389.20	59,308
2019-08-28	380.00	393.80	372.40	389.20	393,606
2019-08-27	399.00	406.00	384.00	385.30	259,259
2019-08-23	420.00	421.60	401.60	414.60	79,125
2019-08-22	393.40	416.00	393.40	414.60	262,875
2019-08-21	410.00	410.00	385.80	401.30	218,309
2019-08-20	399.20	408.80	397.80	404.90	117,301
2019-08-19	383.00	396.80	383.00	393.00	199,319
2019-08-16	386.00	393.80	375.00	379.30	277,916
2019-08-15	400.00	400.00	371.40	395.80	372,915
2019-08-14	421.40	421.40	398.60	400.50	257,450
2019-08-13	418.60	434.20	406.60	417.30	353,174
2019-08-12	428.20	444.40	405.80	408.40	305,854
2019-08-09	424.80	430.60	415.40	419.30	283,769
2019-08-08	420.00	427.20	413.40	414.70	276,112
2019-08-07	401.60	418.20	396.80	416.40	276,313
2019-08-06	385.00	407.00	385.00	397.30	279,069
2019-08-05	409.80	411.60	388.80	390.70	258,775
2019-08-02	416.20	421.60	408.60	414.20	392,797
2019-08-01	426.60	449.80	417.60	418.80	574,278
2019-07-31	443.60	443.60	428.60	432.70	451,313
2019-07-30	447.40	447.60	426.40	433.30	316,428
2019-07-29	454.20	455.40	441.00	443.60	253,164
2019-07-26	460.00	460.00	445.00	457.70	216,395
2019-07-25	431.00	459.40	430.60	456.50	475,022
2019-07-24	439.60	444.60	429.40	435.80	234,026
2019-07-23	430.00	432.60	419.60	430.90	204,611
2019-07-22	426.80	434.80	425.20	426.80	183,973
2019-07-19	424.60	432.00	416.00	423.00	389,821
2019-07-18	420.00	420.00	404.00	416.40	330,308
2019-07-17	444.80	444.80	411.60	414.10	757,937
2019-07-16	465.40	468.80	431.00	432.80	571,001
2019-07-15	470.00	472.20	454.40	456.00	635,019
2019-07-12	450.00	469.80	450.00	465.80	408,096
2019-07-11	448.60	450.20	437.80	445.00	397,876
2019-07-10	405.00	451.20	400.00	437.80	1,415,949
2019-07-09	451.80	453.40	436.40	447.70	189,307
2019-07-08	455.00	469.80	439.00	441.10	226,156
2019-07-05	445.60	460.20	436.20	455.20	267,662
2019-07-04	446.00	449.20	433.60	435.20	140,224
2019-07-03	447.60	455.40	430.00	442.80	363,394
2019-07-02	456.60	464.80	449.20	452.30	230,481
2019-06-28	454.00	469.80	447.40	458.30	225,170
2019-06-27	480.00	487.80	456.60	474.10	325,798
2019-06-26	465.60	475.20	451.80	474.10	286,131
2019-06-25	468.40	487.60	466.80	477.50	220,592
2019-06-24	502.00	503.00	458.60	463.10	424,018
2019-06-21	490.00	491.20	482.20	481.00	109,881
2019-06-20	481.80	488.20	465.20	481.00	166,506
2019-06-19	495.00	495.00	470.40	471.90	270,987
2019-06-18	488.00	503.50	482.40	489.30	212,314
2019-06-17	485.00	487.80	475.60	486.60	155,356
2019-06-14	482.60	496.60	474.00	479.70	283,112
2019-06-13	471.80	481.60	466.60	481.40	251,214
2019-06-12	468.00	471.00	450.40	469.40	365,413
2019-06-11	469.00	487.40	462.40	474.70	368,868
2019-06-10	480.00	480.20	465.00	477.30	121,750
2019-06-07	471.60	480.40	458.00	480.20	220,047
2019-06-06	490.00	495.00	474.60	477.30	103,234
2019-06-05	489.40	507.50	482.40	494.80	248,415
2019-06-04	457.00	491.80	457.00	489.10	261,627
2019-05-31	480.00	482.00	455.80	486.60	400,557
2019-05-30	485.00	499.00	483.60	486.60	202,137
2019-05-29	502.00	502.00	480.20	490.40	202,395
2019-05-28	490.00	514.50	484.00	504.25	277,138
2019-05-24	480.20	493.00	472.20	482.10	380,190
2019-05-23	510.00	515.00	485.40	486.90	250,548
2019-05-22	469.80	521.00	462.40	514.50	752,506
2019-05-21	460.00	465.80	451.00	464.20	225,952
2019-05-20	460.00	466.00	444.60	451.00	163,861
2019-05-17	442.20	459.80	441.00	457.40	154,599
2019-05-16	452.00	452.00	440.00	443.60	186,482
2019-05-15	465.20	469.00	446.80	452.80	147,351
2019-05-14	449.60	467.60	449.60	462.80	322,430
2019-05-13	457.60	464.80	440.00	444.70	304,475
2019-05-10	477.60	485.60	450.00	457.00	838,365
2019-05-09	440.00	503.50	440.00	478.80	1,082,451
2019-05-08	480.20	493.80	480.00	482.10	193,711
2019-05-07	500.50	509.50	480.00	484.80	524,333
2019-05-03	507.00	510.50	498.20	501.50	236,148
2019-05-02	510.50	515.00	499.60	501.50	293,224
2019-04-30	527.50	527.50	510.50	513.75	328,622
2019-04-29	526.50	534.00	520.50	531.50	313,181
2019-04-26	530.00	534.50	517.50	525.75	450,461

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0