Sequoia Economic Infrastructure Fund Share History

Sequoia Economic Infrastructure Fund Share Price history. The following table shows end-of-day data SEQI historical share prices for Sequoia Economic Infrastructure Fund, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	80.50	80.60	79.70	80.00	2,951,275
2024-04-24	81.40	82.10	81.40	82.10	1,538,063
2024-04-23	81.60	81.60	81.10	81.50	2,559,773
2024-04-22	81.30	81.50	81.30	81.40	1,419,203
2024-04-19	81.40	81.60	81.00	81.00	2,122,920
2024-04-18	81.00	81.40	81.00	81.40	1,921,304
2024-04-17	81.80	81.80	81.20	81.40	1,728,653
2024-04-16	80.80	81.80	80.80	81.20	1,696,636
2024-04-15	81.50	81.60	80.80	81.50	2,260,937
2024-04-12	81.20	81.80	80.80	81.60	2,002,791
2024-04-11	81.10	81.40	80.50	81.00	2,023,924
2024-04-10	81.40	82.30	80.80	80.80	3,340,424
2024-04-09	81.70	82.50	81.40	81.40	2,237,413
2024-04-08	81.30	82.60	81.20	82.60	2,551,479
2024-04-05	80.80	81.80	80.80	81.40	1,813,715
2024-04-04	81.70	81.90	81.10	81.80	2,924,975
2024-04-03	81.30	81.90	81.00	81.90	2,757,461
2024-04-02	81.00	81.40	81.00	81.40	2,789,838
2024-04-01	81.10	81.10	81.10	81.10	0
2024-03-29	81.10	81.10	81.10	81.10	0
2024-03-28	81.30	81.50	80.80	81.10	2,359,314
2024-03-27	82.60	82.60	81.00	81.20	3,348,417
2024-03-26	83.90	83.90	82.30	82.90	2,313,064
2024-03-25	83.80	83.80	83.00	83.20	3,232,901
2024-03-22	83.90	83.90	83.00	83.90	2,832,520
2024-03-21	83.40	83.70	83.00	83.70	5,540,629
2024-03-20	82.00	82.80	82.00	82.80	3,290,409
2024-03-19	81.80	82.00	81.60	82.00	1,362,464
2024-03-18	80.50	81.90	80.50	81.80	2,644,113
2024-03-15	79.90	81.50	79.90	81.50	2,657,156
2024-03-14	81.60	81.70	80.30	80.30	2,171,299
2024-03-13	80.50	82.00	80.50	81.10	2,668,450
2024-03-12	81.50	81.70	80.70	80.80	2,794,522
2024-03-11	82.50	82.60	80.80	81.40	1,676,277
2024-03-08	81.90	82.80	81.90	82.80	1,311,964
2024-03-07	81.90	82.20	81.20	82.20	1,628,341
2024-03-06	81.20	82.20	81.00	82.20	1,956,003
2024-03-05	81.00	82.00	81.00	81.20	1,829,250
2024-03-04	81.00	82.00	80.80	81.50	2,420,397
2024-03-01	80.10	82.00	80.10	81.40	1,825,481
2024-02-29	80.70	81.20	80.00	80.00	3,379,653
2024-02-28	81.80	82.50	80.20	80.50	3,825,962
2024-02-27	83.50	83.50	82.00	82.90	1,297,381
2024-02-26	82.80	83.10	82.70	82.90	996,860
2024-02-23	81.30	83.50	81.30	83.00	1,277,154
2024-02-22	82.00	82.70	81.50	82.70	1,415,851
2024-02-21	81.40	82.00	81.10	82.00	1,655,780
2024-02-20	80.10	82.20	79.90	81.40	6,813,128
2024-02-19	79.60	81.10	79.60	81.00	1,398,145
2024-02-16	80.40	80.80	80.00	80.00	1,826,782
2024-02-15	80.10	80.50	79.90	80.50	2,114,457
2024-02-14	80.60	80.70	80.00	80.00	1,853,392
2024-02-13	80.80	81.10	80.60	80.60	1,931,972
2024-02-12	81.50	81.80	81.30	81.70	1,354,485
2024-02-09	81.20	81.20	80.10	80.10	2,154,863
2024-02-08	82.80	82.80	81.20	82.30	1,770,252
2024-02-07	80.50	82.60	80.50	81.80	2,238,429
2024-02-06	82.10	82.10	80.20	81.00	1,960,249
2024-02-05	81.20	82.60	80.20	80.20	2,796,780
2024-02-02	82.70	82.70	81.40	81.40	1,999,942
2024-02-01	83.00	83.00	82.20	82.20	2,422,273
2024-01-31	82.50	82.90	82.50	82.90	2,386,663
2024-01-30	82.70	82.70	82.00	82.20	1,347,021
2024-01-29	83.00	83.00	82.30	82.80	2,621,162
2024-01-26	82.70	83.50	82.70	83.10	943,164
2024-01-25	82.30	83.50	81.70	83.00	1,889,499
2024-01-24	82.50	83.90	82.50	83.90	1,403,290
2024-01-23	83.50	84.60	83.20	83.90	2,761,226
2024-01-22	84.20	84.40	82.70	83.50	1,304,061
2024-01-19	83.30	84.10	83.20	84.00	1,697,268
2024-01-18	84.30	84.80	83.40	84.00	3,085,617
2024-01-17	82.90	84.00	82.70	84.00	2,085,777
2024-01-16	82.00	84.20	82.00	83.80	4,552,182
2024-01-15	81.50	82.40	81.50	82.40	2,786,209
2024-01-12	81.70	82.60	81.50	81.50	1,598,577
2024-01-11	83.00	83.10	81.50	81.50	4,714,028
2024-01-10	83.60	83.60	83.00	83.00	1,818,021
2024-01-09	84.20	84.20	83.40	83.60	1,500,233
2024-01-08	83.70	84.20	83.60	83.60	1,654,156
2024-01-05	85.30	85.30	83.60	83.60	1,413,069
2024-01-04	83.80	85.40	83.80	84.90	2,845,965
2024-01-03	84.20	84.30	83.70	84.20	1,179,120
2024-01-02	85.20	85.60	84.00	84.40	336,244
2024-01-01	85.40	85.40	85.40	85.40	0
2023-12-29	84.20	85.80	84.20	85.40	1,235,191
2023-12-28	85.00	85.50	85.00	85.50	790,062
2023-12-27	84.30	85.40	84.30	85.40	2,461,573
2023-12-26	84.00	84.00	84.00	84.00	0
2023-12-25	84.00	84.00	84.00	84.00	0
2023-12-22	84.90	85.00	84.00	84.00	1,318,038
2023-12-21	83.90	84.70	83.90	84.50	1,614,371
2023-12-20	84.20	85.00	83.30	84.70	2,994,551
2023-12-19	83.00	84.10	83.00	84.10	2,093,878
2023-12-18	82.50	84.00	82.50	83.40	1,565,955
2023-12-15	84.00	84.60	83.00	84.60	3,185,868
2023-12-14	83.00	84.00	82.50	83.00	1,601,225
2023-12-13	83.00	83.00	82.20	82.20	2,930,306
2023-12-12	83.60	83.60	82.50	82.80	2,436,076
2023-12-11	81.70	82.40	81.60	82.40	2,104,047
2023-12-08	82.70	83.00	82.60	83.00	1,263,634
2023-12-07	83.10	83.10	82.50	82.80	1,766,691
2023-12-06	82.10	83.70	82.10	83.00	1,506,865
2023-12-05	82.50	82.50	81.30	82.00	4,696,259
2023-12-04	82.40	82.60	81.50	82.10	2,262,277
2023-12-01	82.00	82.70	82.00	82.30	1,440,690
2023-11-30	82.70	83.30	82.40	82.40	1,736,016
2023-11-29	82.80	83.00	82.40	82.60	2,550,312
2023-11-28	83.70	83.70	82.60	83.10	1,137,446
2023-11-27	83.40	83.40	83.40	83.40	1,200,220
2023-11-24	83.40	84.50	82.60	83.00	1,849,243
2023-11-23	82.90	83.30	82.70	83.30	1,132,112
2023-11-22	83.30	83.30	82.50	82.70	2,269,768
2023-11-21	82.50	83.10	82.40	82.60	3,561,465
2023-11-20	82.00	83.00	82.00	83.00	1,376,733
2023-11-17	83.90	83.90	81.80	82.00	2,082,993
2023-11-16	83.60	83.60	82.50	82.60	2,257,898
2023-11-15	84.30	86.20	83.20	84.00	3,976,234
2023-11-14	80.90	84.10	80.90	83.60	3,676,123
2023-11-13	80.00	80.00	79.60	80.00	2,518,013
2023-11-10	79.30	80.30	79.00	80.30	2,321,492
2023-11-09	79.10	80.40	78.90	80.40	2,767,648
2023-11-08	78.20	78.50	76.80	78.20	4,522,035
2023-11-07	79.50	79.50	77.60	77.70	3,020,746
2023-11-06	79.30	80.00	79.20	79.70	1,467,060
2023-11-03	78.80	80.60	78.80	80.40	2,593,980
2023-11-02	79.10	79.70	78.00	79.50	1,563,774
2023-11-01	77.50	78.50	77.50	78.10	1,660,421
2023-10-31	77.40	77.90	77.40	77.90	1,346,068
2023-10-30	75.00	77.60	75.00	75.50	1,194,093
2023-10-27	75.00	75.80	75.00	75.50	1,395,280
2023-10-26	75.50	75.80	75.00	75.60	2,641,554
2023-10-25	77.60	77.70	76.70	77.00	2,290,109
2023-10-24	76.50	78.00	76.50	77.60	3,299,069
2023-10-23	76.50	77.70	75.70	77.70	2,693,979
2023-10-20	77.60	77.60	76.20	76.20	1,638,859
2023-10-19	78.00	78.00	77.00	77.00	1,874,710
2023-10-18	78.20	79.00	77.60	77.60	2,316,282
2023-10-17	77.00	78.60	76.70	78.60	2,099,718
2023-10-16	78.40	78.40	76.80	77.00	2,411,609
2023-10-13	79.70	79.70	77.00	77.00	2,239,444
2023-10-12	78.00	81.40	78.00	79.60	3,074,162
2023-10-11	76.50	79.30	76.50	78.50	2,057,572
2023-10-10	76.30	77.30	75.50	77.30	1,268,722
2023-10-09	77.60	77.60	75.30	75.80	3,694,330
2023-10-06	76.70	77.80	76.30	76.80	1,848,657
2023-10-05	77.40	77.90	76.70	76.80	2,578,943
2023-10-04	79.70	79.70	77.50	77.50	2,698,349
2023-10-03	81.60	81.90	79.00	79.00	2,239,692
2023-10-02	83.50	83.50	81.30	81.30	2,238,901
2023-09-29	83.10	83.40	82.50	83.20	932,455
2023-09-28	81.70	82.40	81.70	82.10	2,535,590
2023-09-27	83.00	83.00	81.70	81.90	2,248,268
2023-09-26	82.90	83.80	82.50	82.70	1,725,780
2023-09-25	82.30	83.50	82.30	83.40	1,214,748
2023-09-22	82.40	83.50	82.30	83.20	2,085,697
2023-09-21	82.60	83.30	82.30	82.80	2,223,696
2023-09-20	82.20	83.70	82.20	82.80	1,600,352
2023-09-19	82.70	82.70	82.00	82.00	1,685,453
2023-09-18	83.00	83.40	82.60	82.60	2,454,825
2023-09-15	82.70	83.60	82.70	83.20	3,231,109
2023-09-14	83.50	84.00	83.30	84.00	3,113,618
2023-09-13	83.60	83.60	83.00	83.50	1,600,389
2023-09-12	83.00	83.80	83.00	83.40	1,454,460
2023-09-11	82.50	83.50	82.50	83.10	903,604
2023-09-08	82.50	83.30	82.50	83.00	1,525,800
2023-09-07	83.00	83.30	82.80	82.80	1,795,347
2023-09-06	83.30	83.30	82.80	82.90	2,555,097
2023-09-05	82.50	83.40	82.50	83.00	2,421,712
2023-09-04	83.20	84.20	82.70	83.20	2,118,607
2023-09-01	83.50	83.50	83.00	83.00	2,454,645
2023-08-31	81.40	83.30	81.40	83.20	2,114,003
2023-08-30	81.00	81.40	80.90	81.40	1,894,880
2023-08-29	80.30	80.80	80.00	80.80	4,161,171
2023-08-28	80.30	80.30	80.30	80.30	0
2023-08-25	80.00	80.50	79.60	80.30	3,309,376
2023-08-24	78.10	80.30	78.10	80.20	1,554,134
2023-08-23	78.00	79.00	78.00	78.50	1,355,301
2023-08-22	78.40	78.50	78.00	78.10	1,360,855
2023-08-21	78.90	78.90	77.50	78.10	1,740,129
2023-08-18	79.50	79.50	77.70	78.80	3,450,918
2023-08-17	80.50	80.60	79.10	79.10	2,403,360
2023-08-16	80.50	81.00	80.50	80.70	1,752,483
2023-08-15	83.10	83.10	80.60	80.70	2,286,917
2023-08-14	81.30	81.80	81.10	81.50	8,437,344
2023-08-11	81.50	81.70	81.50	81.50	4,687,464
2023-08-10	82.70	83.30	81.30	81.70	1,909,748
2023-08-09	82.80	82.80	81.90	82.00	3,730,171
2023-08-08	81.90	82.00	81.50	81.80	1,865,598
2023-08-07	81.00	82.40	81.00	82.00	1,495,760
2023-08-04	82.50	82.50	82.00	82.30	2,338,184
2023-08-03	81.00	82.70	81.00	82.40	1,836,170
2023-08-02	80.80	81.60	80.80	81.30	3,060,756
2023-08-01	81.10	81.50	80.90	81.50	4,050,302
2023-07-31	80.10	81.50	80.10	81.00	1,648,377
2023-07-28	80.40	81.00	80.40	81.00	2,629,519
2023-07-27	80.90	80.90	79.70	80.60	2,931,118
2023-07-26	80.80	81.10	80.80	81.10	1,587,394
2023-07-25	79.90	80.60	79.90	80.60	4,232,784
2023-07-24	81.30	81.30	79.90	80.00	1,686,485
2023-07-21	80.00	80.90	80.00	80.90	1,409,163
2023-07-20	80.40	80.40	79.80	80.40	2,455,439
2023-07-19	78.50	81.10	78.50	80.00	3,733,709
2023-07-18	78.00	78.30	77.70	78.30	2,694,915
2023-07-17	77.90	78.10	77.40	77.70	2,773,130
2023-07-14	77.40	78.10	77.10	77.90	2,056,414
2023-07-13	77.00	77.70	77.00	77.70	2,339,744
2023-07-12	75.90	77.30	75.30	77.30	5,855,853
2023-07-11	77.20	77.40	75.00	75.00	3,188,007
2023-07-10	76.30	76.80	76.20	76.80	2,195,960
2023-07-07	75.30	75.90	75.30	75.90	2,027,938
2023-07-06	77.60	77.60	75.00	75.00	4,175,086
2023-07-05	78.40	78.60	77.00	77.90	1,503,280
2023-07-04	76.50	78.30	76.50	78.30	3,544,716
2023-07-03	76.00	78.00	76.00	78.00	3,013,313
2023-06-30	75.40	77.60	75.40	76.80	3,774,895
2023-06-29	76.30	76.30	75.60	76.20	6,628,956
2023-06-28	72.80	76.60	72.40	76.20	2,755,254
2023-06-27	71.80	73.00	71.80	73.00	47,306,949
2023-06-26	73.60	73.80	71.00	71.00	2,178,499
2023-06-23	75.00	75.10	73.40	73.40	2,221,954
2023-06-22	74.90	75.50	73.80	74.80	6,427,834
2023-06-21	75.00	75.40	74.70	74.70	2,101,536
2023-06-20	77.00	77.00	75.00	75.10	2,619,602
2023-06-19	76.80	77.00	76.60	76.70	1,862,039
2023-06-16	78.00	78.50	76.70	77.00	2,489,917
2023-06-15	78.70	78.70	77.20	77.90	1,796,573
2023-06-14	79.00	79.50	78.00	78.40	2,888,801
2023-06-13	79.80	80.00	79.10	79.10	2,393,319
2023-06-12	80.70	81.20	79.50	80.00	2,060,457
2023-06-09	81.00	81.00	80.40	80.50	3,133,085
2023-06-08	81.00	81.50	80.50	80.50	2,085,500
2023-06-07	81.00	81.10	80.70	80.80	1,587,815
2023-06-06	81.40	81.50	80.80	80.80	3,526,165
2023-06-05	81.60	81.60	80.70	80.70	1,667,463
2023-06-02	80.70	81.40	80.70	81.00	1,251,959
2023-06-01	79.80	81.60	79.80	80.90	1,435,081
2023-05-31	80.20	80.60	80.00	80.50	2,133,903
2023-05-30	80.10	80.40	79.90	80.00	2,345,071
2023-05-29	80.10	80.10	80.10	80.10	0
2023-05-26	80.50	80.50	79.70	80.10	1,980,740
2023-05-25	81.80	81.90	80.60	80.60	3,062,633
2023-05-24	81.00	81.60	80.70	81.50	2,219,629
2023-05-23	82.20	82.30	81.60	81.70	1,918,183
2023-05-22	82.40	82.80	81.00	81.60	4,966,693
2023-05-19	82.80	83.00	82.20	82.60	1,872,589
2023-05-18	82.50	82.90	82.20	82.40	3,526,209
2023-05-17	83.50	83.50	82.50	82.70	1,844,550
2023-05-16	83.20	83.30	82.50	82.90	1,775,650
2023-05-15	81.20	83.20	81.20	83.10	1,548,312
2023-05-12	82.80	83.50	81.30	81.80	1,965,283
2023-05-11	82.10	83.00	82.10	82.90	1,395,253
2023-05-10	82.30	82.90	82.20	82.20	2,449,382
2023-05-09	82.10	82.40	81.90	82.40	4,170,538
2023-05-08	82.10	82.10	82.10	82.10	0
2023-05-05	81.80	82.70	81.80	82.10	2,996,389
2023-05-04	82.10	82.10	81.30	81.50	2,526,003
2023-05-03	82.00	82.30	81.80	81.80	1,624,435
2023-05-02	82.40	82.40	81.80	81.80	3,158,072
2023-05-01	82.30	82.30	82.30	82.30	0
2023-04-28	83.00	83.00	81.50	82.30	2,727,857
2023-04-27	82.60	82.60	82.20	82.20	1,733,212
2023-04-26	82.90	83.90	82.90	83.80	2,125,937
2023-04-25	82.70	83.50	82.70	83.00	1,654,892
2023-04-24	83.10	83.30	82.90	82.90	1,342,059
2023-04-21	83.20	83.60	83.00	83.40	2,528,623
2023-04-20	84.30	84.30	82.70	82.70	2,214,564
2023-04-19	82.50	84.40	82.50	83.40	2,809,577
2023-04-18	82.50	82.90	82.00	82.90	1,694,442
2023-04-17	83.10	83.10	82.20	82.60	2,223,621
2023-04-14	83.70	84.40	83.00	83.50	3,043,252
2023-04-13	82.60	83.50	82.60	83.20	5,473,492
2023-04-12	82.10	82.90	82.00	82.60	2,070,484
2023-04-11	82.40	82.70	82.00	82.00	2,572,088
2023-04-10	82.10	82.10	82.10	82.10	0
2023-04-07	82.10	82.10	82.10	82.10	0
2023-04-06	80.80	82.40	80.80	82.10	2,636,241
2023-04-05	80.80	81.40	80.20	81.40	2,752,348
2023-04-04	80.40	81.00	80.20	80.60	2,770,881
2023-04-03	80.90	80.90	79.90	80.20	2,812,536
2023-03-31	80.50	80.60	80.00	80.40	3,687,666
2023-03-30	80.10	81.20	80.10	80.30	4,267,458
2023-03-29	79.70	80.50	79.70	80.40	2,598,706
2023-03-28	81.50	81.50	78.80	79.80	4,116,626
2023-03-27	81.00	81.00	80.70	80.70	1,896,854
2023-03-24	80.50	81.00	80.30	80.60	2,036,071
2023-03-23	81.00	81.40	80.60	80.60	2,500,172
2023-03-22	80.50	81.20	80.50	80.60	2,782,101
2023-03-21	81.00	82.10	80.40	80.70	2,423,659
2023-03-20	81.50	81.50	80.40	80.40	2,256,464
2023-03-17	82.80	82.90	81.00	81.40	3,883,855
2023-03-16	82.90	82.90	82.30	82.30	2,028,364
2023-03-15	84.20	84.20	82.10	82.20	4,081,910
2023-03-14	83.50	84.60	83.00	84.10	2,545,139
2023-03-13	86.40	86.40	82.80	82.80	2,928,042
2023-03-10	85.00	86.30	84.00	86.00	2,915,095
2023-03-09	85.70	85.70	85.00	85.30	2,123,543
2023-03-08	86.70	86.70	86.00	86.40	2,364,292
2023-03-07	86.20	87.20	85.90	86.70	1,909,520
2023-03-06	86.00	86.40	85.60	86.00	2,712,773
2023-03-03	86.10	86.40	85.60	86.00	1,514,943
2023-03-02	86.50	86.80	86.00	86.00	2,716,265
2023-03-01	86.50	86.50	86.00	86.10	4,728,132
2023-02-28	85.30	86.60	85.20	86.60	3,568,044
2023-02-27	85.50	86.40	85.20	85.30	2,275,832
2023-02-24	85.80	85.90	85.00	85.20	1,615,428
2023-02-23	85.20	86.00	85.20	85.40	3,161,664
2023-02-22	85.30	86.10	85.20	85.80	2,534,701
2023-02-21	85.50	85.80	85.20	85.70	1,782,477
2023-02-20	85.50	86.00	85.00	85.50	2,133,506
2023-02-17	84.80	85.40	84.60	85.00	2,852,935
2023-02-16	85.60	85.80	84.60	84.60	2,525,530
2023-02-15	85.00	85.50	85.00	85.50	2,038,702
2023-02-14	86.00	86.50	85.00	85.00	3,978,820
2023-02-13	86.10	86.20	85.70	85.70	1,733,815
2023-02-10	85.40	86.10	85.40	86.00	1,159,843
2023-02-09	86.30	86.80	85.50	86.30	2,125,583
2023-02-08	86.10	86.60	85.40	86.00	1,761,054
2023-02-07	86.20	86.40	84.70	85.00	1,984,096
2023-02-06	88.00	88.00	85.70	85.70	2,110,116
2023-02-03	88.00	89.00	87.60	88.10	2,634,439
2023-02-02	86.20	88.00	86.20	88.00	2,668,204
2023-02-01	85.30	86.10	85.30	85.90	2,726,414
2023-01-31	85.80	86.10	85.30	85.40	1,198,610
2023-01-30	87.00	87.00	85.20	85.70	1,774,457
2023-01-27	86.30	86.30	85.60	86.30	1,864,383
2023-01-26	87.00	87.00	85.60	86.30	2,271,002
2023-01-25	88.00	88.00	87.30	87.70	1,928,547
2023-01-24	87.90	88.20	87.60	87.60	1,461,431
2023-01-23	88.60	88.60	87.60	87.60	1,570,168
2023-01-20	87.40	88.00	87.20	88.00	884,277
2023-01-19	87.50	87.90	87.20	87.40	1,045,463
2023-01-18	87.80	88.00	87.20	87.20	1,544,919
2023-01-17	88.00	88.00	86.80	87.90	3,562,901
2023-01-16	88.00	88.10	85.40	88.00	3,036,056
2023-01-13	87.50	88.00	87.20	88.00	1,178,439
2023-01-12	86.80	87.80	86.80	87.60	1,112,368
2023-01-11	87.70	88.60	86.60	87.30	5,576,300
2023-01-10	86.30	87.90	86.00	87.50	931,326
2023-01-09	87.40	87.60	85.60	86.20	1,357,915
2023-01-06	87.30	88.10	87.30	88.00	3,245,956
2023-01-05	88.20	88.20	86.60	87.70	1,161,019
2023-01-04	88.00	88.50	87.40	88.00	2,568,851
2023-01-03	87.70	88.10	87.00	87.90	1,460,439
2023-01-02	87.80	87.80	87.80	87.80	0
2022-12-30	86.80	88.00	86.80	87.80	585,422
2022-12-29	85.40	87.00	85.20	87.00	579,695
2022-12-28	85.30	85.70	85.00	85.50	1,024,442
2022-12-27	85.10	85.10	85.10	85.10	0
2022-12-26	85.10	85.10	85.10	85.10	0
2022-12-23	85.10	85.10	85.10	85.10	690,081
2022-12-22	87.20	87.20	84.70	85.60	2,222,410
2022-12-21	86.00	87.50	86.00	87.00	1,077,266
2022-12-20	87.00	87.00	85.50	85.60	959,615
2022-12-19	87.00	87.60	86.20	87.60	1,190,503
2022-12-16	86.10	87.70	86.10	86.20	3,063,368
2022-12-15	86.60	87.40	86.50	87.40	1,933,486
2022-12-14	87.60	88.00	86.70	86.70	2,070,397
2022-12-13	85.90	87.80	85.90	87.00	2,525,927
2022-12-12	84.80	86.30	84.30	86.00	1,089,263
2022-12-09	87.00	87.00	85.00	85.70	2,468,343
2022-12-08	87.70	88.10	86.70	86.70	1,706,980
2022-12-07	87.70	88.20	87.20	87.30	2,272,974
2022-12-06	87.10	88.00	86.90	87.00	1,221,860
2022-12-05	87.90	87.90	87.10	87.80	958,260
2022-12-02	88.20	88.80	87.10	87.10	899,266
2022-12-01	88.00	88.60	87.70	88.60	1,858,116
2022-11-30	87.80	88.60	87.40	87.40	1,336,857
2022-11-29	89.80	89.80	87.30	87.30	2,010,901
2022-11-28	90.40	90.40	88.00	88.70	2,470,147
2022-11-25	89.80	90.70	88.70	89.60	2,222,999
2022-11-24	91.00	91.70	89.50	90.00	1,296,513
2022-11-23	90.90	91.00	90.60	90.60	4,288,346
2022-11-22	89.20	91.50	88.90	91.40	1,996,925
2022-11-21	88.40	89.90	87.90	88.30	2,225,068
2022-11-18	89.00	89.50	87.30	87.30	1,638,320
2022-11-17	88.90	90.90	88.90	89.20	1,114,787
2022-11-16	91.90	91.90	89.00	90.20	1,245,059
2022-11-15	91.80	92.00	90.80	91.00	1,318,871
2022-11-14	91.90	93.00	87.30	91.80	2,440,514
2022-11-11	87.90	92.50	87.90	91.90	6,546,828
2022-11-10	86.20	90.00	86.20	89.30	2,409,307
2022-11-09	84.00	86.00	83.80	86.00	1,951,454
2022-11-08	86.10	86.30	85.40	85.40	1,177,937
2022-11-07	86.20	86.40	84.60	85.40	911,058
2022-11-04	86.80	86.80	84.00	84.60	1,278,740
2022-11-03	85.40	85.70	84.20	85.40	726,235
2022-11-02	86.30	86.40	85.10	86.40	1,490,811
2022-11-01	84.50	86.30	84.50	84.70	1,995,487
2022-10-31	84.50	84.50	82.50	83.00	1,953,853
2022-10-28	85.40	86.50	84.10	84.10	980,948
2022-10-27	87.30	88.00	86.00	86.00	1,551,630
2022-10-26	89.00	89.50	87.30	88.20	1,467,784
2022-10-25	85.00	89.00	83.60	87.80	1,457,061
2022-10-24	84.00	87.00	84.00	85.00	1,529,909
2022-10-21	85.00	85.40	84.00	84.00	799,895
2022-10-20	86.00	87.40	84.60	87.40	1,179,677
2022-10-19	87.00	87.20	84.00	84.00	2,655,466
2022-10-18	87.50	87.50	85.90	87.00	2,369,589
2022-10-17	83.70	87.20	83.10	86.70	2,113,297
2022-10-14	83.10	84.20	82.10	83.10	2,321,879
2022-10-13	78.40	82.70	78.40	82.60	2,292,887
2022-10-12	80.50	81.00	76.50	78.60	3,408,519
2022-10-11	84.30	84.70	81.00	81.30	3,306,701
2022-10-10	86.10	86.10	84.40	85.00	2,027,865
2022-10-07	85.20	87.80	85.10	86.70	2,634,079
2022-10-06	85.10	86.40	85.00	86.30	2,899,708
2022-10-05	84.30	85.30	82.60	85.00	5,438,203
2022-10-04	82.00	84.60	82.00	84.50	3,457,771
2022-10-03	81.20	83.60	80.60	81.90	1,947,287
2022-09-30	78.50	82.40	78.50	81.90	8,344,212
2022-09-29	78.00	80.10	76.80	79.00	3,528,225
2022-09-28	80.10	80.10	75.60	77.30	4,292,366
2022-09-27	82.90	84.60	80.00	80.00	4,011,864
2022-09-26	85.00	85.00	82.00	82.90	3,672,216
2022-09-23	86.60	86.60	83.80	84.40	4,591,104
2022-09-22	87.20	87.20	85.90	86.50	2,543,685
2022-09-21	88.50	88.50	87.50	87.80	2,171,176
2022-09-20	88.30	88.30	88.00	88.00	2,336,737
2022-09-19	88.20	88.20	88.20	88.20	0
2022-09-16	89.00	89.00	88.20	88.20	3,023,850
2022-09-15	88.50	88.50	88.30	88.40	2,121,327
2022-09-14	89.20	89.20	87.80	87.80	3,606,345
2022-09-13	89.10	89.90	88.70	89.00	2,300,437
2022-09-12	88.80	89.50	88.50	89.50	2,194,985
2022-09-09	87.80	88.60	87.80	88.30	1,852,027
2022-09-08	88.90	88.90	87.00	88.00	4,495,072
2022-09-07	89.20	89.40	87.90	87.90	2,727,480
2022-09-06	90.10	91.10	89.00	89.00	5,183,735
2022-09-05	89.70	90.50	89.70	90.00	2,065,884
2022-09-02	89.80	91.20	89.80	90.90	1,365,725
2022-09-01	90.00	90.40	89.80	90.00	3,071,431
2022-08-31	90.60	90.70	90.00	90.00	1,201,011
2022-08-30	90.10	91.20	90.10	90.60	3,066,892
2022-08-29	90.40	90.40	90.40	90.40	0
2022-08-26	90.10	91.00	90.10	90.40	2,002,755
2022-08-25	89.80	90.80	89.80	90.50	1,299,712
2022-08-24	89.95	90.20	89.80	90.00	1,993,221
2022-08-23	89.90	90.20	89.80	90.00	2,559,781
2022-08-22	91.90	91.90	89.70	90.10	2,039,553
2022-08-19	92.20	92.20	91.40	91.40	2,639,416
2022-08-18	91.40	91.80	91.40	91.80	1,657,972
2022-08-17	92.00	92.50	90.40	90.80	4,436,712
2022-08-16	90.90	92.30	90.90	92.00	6,312,811
2022-08-15	89.60	90.80	89.50	90.80	7,135,080
2022-08-12	88.70	89.80	88.50	89.60	8,560,078
2022-08-11	88.80	88.90	88.60	88.60	3,493,662
2022-08-10	88.50	89.00	88.50	88.70	3,506,893
2022-08-09	88.50	88.80	88.00	88.00	5,355,092
2022-08-08	88.60	88.60	88.00	88.00	4,697,319
2022-08-05	88.20	88.90	88.20	88.40	3,747,554
2022-08-04	88.70	89.10	88.10	89.10	5,783,990
2022-08-03	88.00	88.90	88.00	88.30	6,671,733
2022-08-02	88.60	88.70	88.10	88.30	4,083,490
2022-08-01	89.00	89.00	88.00	88.40	5,489,682
2022-07-29	88.20	88.70	87.90	87.90	3,720,488
2022-07-28	87.60	88.70	87.50	87.90	14,829,297
2022-07-27	88.90	89.00	88.00	89.00	1,974,226
2022-07-26	86.70	89.60	86.70	87.90	3,997,335
2022-07-25	86.80	87.30	86.50	86.60	13,629,145
2022-07-22	85.70	86.80	85.70	86.50	15,885,923
2022-07-21	86.00	86.30	85.50	85.70	5,287,580
2022-07-20	86.30	86.30	85.40	86.00	2,988,432
2022-07-19	86.20	86.20	85.70	86.10	5,213,797
2022-07-18	85.90	86.30	85.60	86.00	6,294,956
2022-07-15	83.00	86.00	83.00	85.40	10,374,612
2022-07-14	86.40	86.40	82.90	83.30	9,964,843
2022-07-13	88.10	88.10	85.60	85.60	2,681,369
2022-07-12	88.10	88.30	87.40	87.90	2,520,071
2022-07-11	87.60	88.50	87.60	88.00	3,629,382
2022-07-08	88.50	89.10	87.40	87.40	2,273,218
2022-07-07	89.20	89.60	88.30	89.10	2,419,056
2022-07-06	88.00	90.40	87.50	88.00	2,940,580
2022-07-05	90.30	91.00	88.20	88.80	1,334,479
2022-07-04	91.00	92.00	90.50	90.80	963,302
2022-07-01	94.00	94.00	90.90	91.00	1,239,224
2022-06-30	92.40	93.50	91.60	92.00	1,775,219
2022-06-29	94.80	94.80	92.80	93.20	1,177,698
2022-06-28	94.20	94.20	93.00	93.80	1,341,607
2022-06-27	93.10	94.50	93.10	93.80	4,686,998
2022-06-24	91.60	93.90	91.60	93.30	1,798,078
2022-06-23	93.00	93.60	91.40	91.40	2,251,031
2022-06-22	94.60	94.60	92.70	93.00	1,705,513
2022-06-21	95.50	96.40	94.60	94.60	965,113
2022-06-20	96.20	96.40	95.40	95.40	941,302
2022-06-17	97.80	97.80	95.30	95.30	1,935,993
2022-06-16	97.10	97.80	96.10	96.10	4,703,187
2022-06-15	98.60	99.20	97.00	97.00	2,197,817
2022-06-14	98.40	98.40	97.20	97.20	2,267,915
2022-06-13	99.00	99.00	97.10	97.60	1,587,366
2022-06-10	98.70	98.80	98.20	98.20	1,005,737
2022-06-09	99.10	99.10	97.40	97.40	1,431,796
2022-06-08	98.50	99.10	97.90	98.00	1,670,579
2022-06-07	97.90	98.40	97.20	98.30	2,324,385
2022-06-06	98.80	99.10	98.10	98.10	1,055,503
2022-06-03	98.00	98.00	98.00	98.00	0
2022-06-02	98.00	98.00	98.00	98.00	0
2022-06-01	98.60	99.10	98.00	98.00	3,143,078
2022-05-31	98.30	99.10	97.90	99.10	1,460,411
2022-05-30	98.60	98.90	97.70	98.90	1,912,869
2022-05-27	97.50	98.50	97.30	98.00	1,002,363
2022-05-26	97.20	98.00	97.20	97.60	1,127,252
2022-05-25	97.80	98.10	97.10	97.30	714,760
2022-05-24	97.00	97.80	96.70	97.40	897,958
2022-05-23	97.50	98.50	97.50	98.30	1,077,107
2022-05-20	99.00	99.10	97.10	97.80	999,018
2022-05-19	98.60	99.10	96.90	98.80	1,493,010
2022-05-18	99.30	99.40	98.60	99.30	1,535,556
2022-05-17	100.20	100.40	98.40	98.40	1,689,817
2022-05-16	99.40	100.40	99.40	99.80	1,793,777
2022-05-13	98.00	100.00	98.00	99.90	1,656,865
2022-05-12	99.20	99.80	98.10	99.00	1,000,976
2022-05-11	98.60	100.00	98.50	100.00	6,480,472
2022-05-10	98.80	98.80	97.20	97.50	1,824,128
2022-05-09	97.20	98.60	96.70	98.30	3,454,155
2022-05-06	97.00	99.00	96.70	98.00	4,437,316
2022-05-05	97.70	99.40	96.70	96.70	4,924,014
2022-05-04	97.90	98.10	95.10	97.00	2,248,985
2022-05-03	99.30	99.40	97.00	97.00	2,157,614
2022-05-02	98.70	98.70	98.70	98.70	0
2022-04-29	98.80	99.00	98.40	98.70	2,641,239
2022-04-28	100.20	100.20	98.60	98.60	2,598,153
2022-04-27	101.80	101.80	100.80	100.80	1,045,454
2022-04-26	101.80	102.40	100.80	100.80	1,492,915
2022-04-25	100.40	101.40	100.20	101.20	2,125,617
2022-04-22	101.80	102.40	101.00	101.00	2,067,115
2022-04-21	103.60	103.60	101.80	101.80	1,307,823
2022-04-20	103.80	103.80	102.20	102.60	1,276,247
2022-04-19	103.00	103.80	102.60	102.60	2,984,899
2022-04-18	103.40	103.40	103.40	103.40	0
2022-04-15	103.40	103.40	103.40	103.40	0
2022-04-14	100.80	103.40	100.80	103.40	2,019,817
2022-04-13	101.40	101.60	100.20	100.40	1,639,974
2022-04-12	103.00	103.00	101.20	101.20	3,464,140
2022-04-11	102.00	103.00	101.60	103.00	1,517,926
2022-04-08	102.60	102.80	101.40	102.80	3,696,095
2022-04-07	102.80	103.80	102.20	102.40	1,788,465
2022-04-06	102.00	103.40	101.20	103.40	1,847,630
2022-04-05	101.00	103.00	101.00	102.40	1,944,257
2022-04-04	103.20	103.40	100.60	101.60	4,123,747
2022-04-01	101.60	103.20	101.60	102.60	2,702,163
2022-03-31	100.60	103.00	100.60	102.80	2,777,842
2022-03-30	99.00	101.80	99.00	101.80	2,517,607
2022-03-29	99.00	100.60	98.90	99.90	2,258,423
2022-03-28	96.20	99.40	96.10	99.40	2,880,649
2022-03-25	97.60	97.60	96.00	96.00	2,128,780
2022-03-24	97.50	98.10	97.10	97.10	808,692
2022-03-23	98.90	98.90	97.10	97.80	2,808,246
2022-03-22	99.00	99.00	97.70	97.70	2,462,423
2022-03-21	99.10	99.10	98.00	98.90	3,164,558
2022-03-18	99.00	99.40	98.20	98.20	3,532,304
2022-03-17	100.60	100.60	99.00	99.00	1,803,506
2022-03-16	102.00	102.20	100.80	101.20	3,573,058
2022-03-15	101.00	101.40	100.00	100.00	967,533
2022-03-14	101.80	102.20	101.60	102.00	1,412,742
2022-03-11	99.80	102.60	99.30	101.00	1,270,086
2022-03-10	99.00	99.90	98.20	99.80	3,130,423
2022-03-09	99.50	101.00	99.20	99.30	1,287,886
2022-03-08	98.00	99.90	98.00	99.00	2,067,008
2022-03-07	99.00	99.20	96.40	96.80	1,631,065
2022-03-04	100.80	102.20	99.00	99.00	877,984
2022-03-03	103.00	103.80	101.00	101.00	2,623,942
2022-03-02	101.40	103.80	101.40	103.60	2,603,306
2022-03-01	101.80	103.00	101.60	101.60	1,351,682
2022-02-28	100.80	102.80	100.80	102.40	1,056,019
2022-02-25	99.00	101.40	99.00	101.40	3,689,534
2022-02-24	99.60	100.20	99.40	99.50	1,483,408
2022-02-23	101.20	101.20	99.70	99.80	1,882,471
2022-02-22	99.80	100.80	99.40	100.40	3,196,629
2022-02-21	101.40	101.60	99.90	100.60	1,120,650
2022-02-18	102.00	103.20	100.80	100.80	1,359,040
2022-02-17	102.00	102.60	102.00	102.40	1,289,631
2022-02-16	101.00	103.00	100.80	102.40	1,989,150
2022-02-15	102.00	102.00	101.20	102.00	1,889,191
2022-02-14	101.80	103.20	101.20	101.20	1,601,909
2022-02-11	102.00	102.80	102.00	102.40	1,495,405
2022-02-10	102.00	102.60	102.00	102.00	1,588,319
2022-02-09	102.20	103.20	101.80	101.80	1,557,901
2022-02-08	103.60	103.60	102.40	102.80	1,850,069
2022-02-07	103.60	103.80	102.80	102.80	6,253,731
2022-02-04	103.60	103.60	103.20	103.40	1,654,805
2022-02-03	104.00	104.00	103.20	103.80	1,870,343
2022-02-02	103.60	104.00	103.60	103.80	3,659,482
2022-02-01	103.20	104.20	103.20	104.00	3,452,578
2022-01-31	101.80	103.00	101.20	102.80	2,846,544
2022-01-28	101.80	102.00	101.20	101.40	3,820,480
2022-01-27	102.60	102.60	101.80	102.40	1,797,525
2022-01-26	102.60	104.00	102.60	104.00	1,970,448
2022-01-25	103.20	103.40	102.40	103.40	2,002,087
2022-01-24	103.80	104.40	102.20	103.00	2,497,849
2022-01-21	104.00	104.60	103.80	103.80	2,498,333
2022-01-20	104.80	105.20	104.60	104.60	4,979,988
2022-01-19	105.00	105.00	104.20	104.40	949,780
2022-01-18	104.00	105.60	104.00	105.00	1,947,206
2022-01-17	104.40	105.20	104.00	104.80	1,621,883
2022-01-14	105.00	105.40	104.40	105.00	901,211
2022-01-13	105.00	105.40	104.20	104.60	1,177,592
2022-01-12	105.60	106.20	104.60	104.60	1,079,128
2022-01-11	106.80	106.80	104.80	105.00	1,731,535
2022-01-10	107.80	108.00	106.40	106.40	701,198
2022-01-07	108.00	108.00	107.00	107.00	1,162,061
2022-01-06	107.40	108.00	107.40	108.00	961,294
2022-01-05	108.40	108.40	107.20	107.60	1,322,360
2022-01-04	107.00	108.60	107.00	108.40	2,461,135
2022-01-03	107.80	107.80	107.80	107.80	0
2021-12-31	106.40	108.00	106.40	107.80	304,014
2021-12-30	106.40	107.20	106.40	107.20	872,108
2021-12-29	107.00	107.00	106.60	107.00	606,796
2021-12-28	106.60	106.60	106.60	106.60	0
2021-12-27	106.60	106.60	106.60	106.60	0
2021-12-24	105.80	106.80	105.80	106.60	527,328
2021-12-23	106.80	107.20	105.00	105.80	1,562,546
2021-12-22	104.80	107.00	104.80	106.40	2,753,903
2021-12-21	106.00	106.00	105.00	105.60	873,131
2021-12-20	104.40	105.40	104.40	105.40	1,075,673
2021-12-17	105.20	105.40	104.80	105.40	2,764,634
2021-12-16	105.40	105.40	104.80	104.80	2,169,034
2021-12-15	104.80	104.80	104.20	104.40	2,368,897
2021-12-14	105.40	105.40	104.00	104.60	3,885,129
2021-12-13	105.60	105.60	104.40	104.60	1,535,202
2021-12-10	105.60	105.80	105.20	105.60	1,991,001
2021-12-09	106.20	106.60	105.60	105.60	1,578,298
2021-12-08	106.80	106.80	105.80	106.00	2,951,389
2021-12-07	107.20	107.40	105.80	105.80	1,813,939
2021-12-06	108.00	108.00	106.60	106.60	1,640,804
2021-12-03	108.00	108.00	106.80	107.20	1,664,158
2021-12-02	106.40	107.80	106.40	107.40	3,912,898
2021-12-01	106.80	107.40	106.40	107.40	1,138,427
2021-11-30	106.80	107.00	106.20	106.20	4,075,089
2021-11-29	107.00	107.40	105.80	107.40	1,444,655
2021-11-26	105.80	106.40	105.80	106.20	1,318,776
2021-11-25	107.00	107.20	106.20	106.60	1,687,302
2021-11-24	107.40	107.40	105.80	107.00	3,933,989
2021-11-23	106.20	107.40	106.20	107.40	2,694,714
2021-11-22	108.00	108.00	105.00	107.20	2,961,914
2021-11-19	108.60	108.60	107.20	108.00	1,723,262
2021-11-18	107.20	108.60	107.20	108.00	1,496,848
2021-11-17	107.20	108.00	107.20	107.60	1,843,125
2021-11-16	108.20	108.60	107.20	107.20	2,229,352
2021-11-15	107.60	108.80	107.60	108.20	2,396,448
2021-11-12	108.80	108.80	107.40	107.40	1,042,657
2021-11-11	108.60	109.00	107.80	108.60	1,659,903
2021-11-10	108.40	109.00	108.20	109.00	861,483
2021-11-09	108.20	108.60	108.00	108.40	2,748,542
2021-11-08	108.40	108.40	107.40	107.40	1,873,071
2021-11-05	108.60	109.60	108.00	108.00	1,725,372
2021-11-04	109.40	111.00	108.80	108.80	1,564,729
2021-11-03	108.80	109.20	108.60	109.00	3,465,283
2021-11-02	109.00	109.80	109.00	109.00	1,219,350
2021-11-01	110.00	110.00	108.80	109.00	1,119,573
2021-10-29	111.40	111.40	107.80	109.40	2,544,783
2021-10-28	109.20	112.60	109.20	111.40	1,605,676
2021-10-27	108.80	111.40	108.80	111.40	2,556,423
2021-10-26	107.20	109.00	107.20	109.00	2,364,871
2021-10-25	107.00	107.20	107.00	107.20	1,451,905
2021-10-22	108.00	108.20	107.00	107.00	3,663,091
2021-10-21	109.00	109.20	108.20	108.40	1,341,330
2021-10-20	109.00	109.40	108.80	109.00	2,675,039
2021-10-19	109.20	109.60	109.00	109.20	1,812,861
2021-10-18	109.60	109.60	109.00	109.00	2,547,081
2021-10-15	109.60	109.60	109.00	109.00	1,172,075
2021-10-14	109.60	109.60	108.80	109.20	2,194,415
2021-10-13	108.40	109.20	108.40	109.00	1,512,904
2021-10-12	108.00	109.20	108.00	109.00	1,764,050
2021-10-11	108.20	108.80	108.00	108.40	1,814,858
2021-10-08	108.00	108.20	107.20	108.00	750,577
2021-10-07	108.60	108.60	106.40	107.00	1,853,104
2021-10-06	107.80	108.60	107.80	108.00	1,735,775
2021-10-05	108.40	108.60	107.80	108.40	1,158,315
2021-10-04	108.00	108.60	107.60	108.40	1,381,848
2021-10-01	108.00	108.20	106.40	108.20	1,371,742
2021-09-30	107.00	108.00	106.80	107.00	2,695,205
2021-09-29	107.80	108.00	105.60	107.00	2,846,652
2021-09-28	109.00	109.00	107.80	107.80	2,113,719
2021-09-27	108.80	109.00	108.00	109.00	2,196,176
2021-09-24	109.60	109.60	107.80	107.80	5,234,261
2021-09-23	110.40	110.40	109.60	109.60	3,338,226
2021-09-22	109.60	110.40	109.60	110.00	1,109,687
2021-09-21	111.80	111.80	109.80	110.00	3,105,208
2021-09-20	112.40	112.40	111.00	111.00	2,346,432
2021-09-17	111.80	113.60	111.80	113.60	2,708,390
2021-09-16	111.00	112.00	111.00	111.80	1,418,125
2021-09-15	111.40	111.80	111.20	111.20	1,743,439
2021-09-14	111.40	111.60	111.20	111.40	1,215,859
2021-09-13	111.80	112.40	111.20	111.60	906,700
2021-09-10	112.00	112.00	111.60	111.60	768,411
2021-09-09	111.80	112.20	111.80	111.80	766,781
2021-09-08	112.40	112.40	112.00	112.20	1,110,344
2021-09-07	112.60	112.60	112.40	112.40	1,639,219
2021-09-06	112.60	112.80	112.40	112.40	845,334
2021-09-03	113.00	113.00	112.80	113.00	893,100
2021-09-02	113.00	113.00	112.80	113.00	1,169,304
2021-09-01	114.40	114.40	112.80	113.00	1,939,774
2021-08-31	114.00	114.60	113.80	114.20	933,109
2021-08-30	114.00	114.00	114.00	114.00	0
2021-08-27	113.60	114.00	113.60	114.00	1,766,296
2021-08-26	113.80	114.00	113.20	113.20	1,023,928
2021-08-25	114.20	114.20	113.60	113.60	1,790,037
2021-08-24	114.00	114.60	114.00	114.00	1,618,899
2021-08-23	113.20	114.60	113.00	114.60	1,685,107
2021-08-20	113.20	113.20	113.00	113.20	1,282,002
2021-08-19	113.40	113.80	113.00	113.00	922,455
2021-08-18	112.20	113.80	112.20	113.40	1,188,331
2021-08-17	112.40	113.00	111.60	113.00	1,273,829
2021-08-16	112.00	112.80	111.80	112.20	2,445,400
2021-08-13	113.00	113.20	112.40	112.40	1,063,649
2021-08-12	113.00	113.00	112.20	112.20	1,554,412
2021-08-11	113.20	113.20	112.60	113.00	1,740,201
2021-08-10	113.00	113.40	112.80	112.80	1,165,946
2021-08-09	113.00	113.00	112.60	112.60	1,791,396
2021-08-06	113.60	114.00	113.20	113.40	3,468,232
2021-08-05	113.00	114.00	112.80	114.00	1,182,433
2021-08-04	112.80	113.20	112.40	113.20	1,033,506
2021-08-03	112.60	113.00	112.20	112.60	1,461,062
2021-08-02	112.20	112.80	112.20	112.60	3,130,100
2021-07-30	111.60	112.20	111.60	112.00	1,430,154
2021-07-29	112.00	112.20	111.00	111.40	2,214,535
2021-07-28	112.00	113.20	112.00	112.80	1,592,678
2021-07-27	112.20	113.20	112.20	113.00	1,453,496
2021-07-26	113.00	113.00	112.40	113.00	1,306,989
2021-07-23	112.40	113.00	112.40	113.00	1,981,122
2021-07-22	112.20	112.60	112.20	112.40	1,905,031
2021-07-21	112.00	112.40	112.00	112.00	1,313,471
2021-07-20	112.20	112.20	112.00	112.00	1,868,615
2021-07-19	112.40	112.60	112.00	112.00	3,900,649
2021-07-16	113.00	113.00	112.60	112.60	1,800,277
2021-07-15	112.60	113.00	112.60	113.00	2,040,811
2021-07-14	112.20	112.80	112.20	112.80	3,436,653
2021-07-13	112.00	112.20	112.00	112.00	1,332,650
2021-07-12	111.80	112.20	111.80	112.00	1,515,054
2021-07-09	112.00	112.20	112.00	112.00	3,340,980
2021-07-08	112.00	112.20	111.80	112.00	5,014,683
2021-07-07	111.60	112.00	111.60	112.00	7,806,163
2021-07-06	112.00	112.00	111.20	111.60	3,793,786
2021-07-05	111.80	111.80	111.40	111.60	4,875,790
2021-07-02	111.80	111.80	111.40	111.40	3,240,066
2021-07-01	111.60	111.80	111.40	111.60	14,552,741
2021-06-30	111.60	111.80	111.20	111.20	3,084,046
2021-06-29	111.60	111.80	111.60	111.60	2,874,904
2021-06-28	111.00	111.80	111.00	111.60	2,547,877
2021-06-25	111.00	111.80	111.00	111.80	4,546,912
2021-06-24	111.20	112.20	111.20	111.80	3,586,524
2021-06-23	110.80	111.80	110.80	111.60	1,259,983
2021-06-22	110.00	112.00	110.00	112.00	2,197,370
2021-06-21	109.20	110.80	109.20	110.20	1,993,731
2021-06-18	109.00	111.00	108.80	111.00	6,569,772
2021-06-17	109.00	109.00	108.40	108.60	1,880,895
2021-06-16	109.80	109.80	108.20	109.00	3,546,376
2021-06-15	109.00	109.20	108.80	108.80	3,320,606
2021-06-14	109.60	109.60	108.80	108.80	1,384,538
2021-06-11	109.80	110.20	109.40	109.40	1,190,500
2021-06-10	110.20	110.20	110.00	110.00	3,201,422
2021-06-09	108.80	110.40	108.80	110.20	2,285,838
2021-06-08	108.40	109.00	108.00	109.00	1,902,596
2021-06-07	108.40	108.40	108.20	108.40	2,045,572
2021-06-04	108.80	108.80	108.40	108.60	1,243,834
2021-06-03	108.20	108.40	108.20	108.20	1,165,188
2021-06-02	108.60	108.60	108.20	108.20	1,692,902
2021-06-01	108.00	108.60	108.00	108.40	1,341,581
2021-05-28	107.40	108.00	107.40	108.00	1,742,005
2021-05-27	107.40	108.00	107.40	108.00	3,017,918
2021-05-26	108.00	108.00	107.60	108.00	1,254,905
2021-05-25	106.80	107.60	106.80	107.20	1,339,608
2021-05-24	108.00	108.00	107.40	107.40	1,951,888
2021-05-21	107.80	108.00	107.80	108.00	1,637,870
2021-05-20	107.00	107.80	107.00	107.80	4,620,044
2021-05-19	106.60	107.60	106.60	106.80	1,299,172
2021-05-18	107.80	107.80	106.80	107.20	1,711,137
2021-05-17	107.20	107.60	107.00	107.00	1,339,915
2021-05-14	107.00	108.00	106.80	107.60	1,819,181
2021-05-13	106.00	106.80	106.00	106.60	880,774
2021-05-12	106.80	107.20	106.00	106.00	3,997,028
2021-05-11	106.60	106.80	106.40	106.80	2,284,231
2021-05-10	106.60	107.00	106.20	107.00	1,356,246
2021-05-07	106.80	107.00	106.20	106.80	1,422,140
2021-05-06	106.80	106.80	106.20	106.20	1,339,344
2021-05-05	106.40	106.80	106.00	106.00	1,554,824
2021-05-04	106.80	106.80	106.20	106.40	2,054,919
2021-04-30	107.20	107.20	106.40	106.80	1,603,332
2021-04-29	107.20	107.60	107.00	107.00	2,946,262
2021-04-28	108.20	108.20	107.00	107.00	3,228,709
2021-04-27	108.20	108.20	108.00	108.00	1,682,231
2021-04-26	108.00	108.20	107.80	108.00	1,159,047
2021-04-23	108.40	108.40	108.20	108.20	1,770,034
2021-04-22	108.40	108.40	108.00	108.20	1,221,782
2021-04-21	106.80	108.40	106.80	107.80	1,935,326
2021-04-20	108.00	108.40	107.80	108.00	2,070,528
2021-04-19	107.60	108.40	107.40	108.40	1,380,338
2021-04-16	107.20	107.60	107.00	107.60	3,093,512
2021-04-15	106.00	107.40	106.00	107.40	1,244,261
2021-04-14	106.00	107.20	105.80	106.80	3,415,115
2021-04-13	105.20	105.60	105.20	105.40	1,864,743
2021-04-12	106.00	106.20	105.40	105.40	2,073,102
2021-04-09	106.00	106.00	105.80	105.80	2,956,120
2021-04-08	106.00	106.00	105.60	106.00	2,907,183
2021-04-07	105.00	106.00	105.00	106.00	1,829,736
2021-04-06	103.40	105.00	103.40	104.80	2,103,663
2021-04-01	104.00	104.80	103.40	104.00	1,674,353
2021-03-31	104.40	104.80	104.20	104.20	2,104,074
2021-03-30	104.80	104.80	104.20	104.20	2,325,070
2021-03-29	105.00	105.20	104.20	104.20	1,863,089
2021-03-26	104.80	105.20	104.60	104.60	1,241,199
2021-03-25	105.00	105.80	104.40	104.40	1,858,899
2021-03-24	105.00	105.80	105.00	105.00	1,974,534
2021-03-23	103.40	105.80	103.40	105.00	2,506,289
2021-03-22	103.00	105.00	103.00	104.60	2,203,928
2021-03-19	105.00	105.00	102.00	103.00	5,297,939
2021-03-18	104.00	105.20	103.80	104.00	2,561,415
2021-03-17	105.60	105.60	103.60	105.00	4,377,308
2021-03-16	104.80	105.00	104.40	104.40	1,710,741
2021-03-15	104.60	105.20	104.20	104.20	1,958,293
2021-03-12	104.80	105.20	104.60	104.60	1,556,919
2021-03-11	104.80	105.60	104.80	105.00	2,008,422
2021-03-10	105.60	105.60	105.00	105.00	2,668,841
2021-03-09	104.40	105.60	104.40	105.00	2,783,801
2021-03-08	105.00	105.20	104.60	104.80	2,029,838
2021-03-05	105.60	106.40	104.40	104.40	3,315,456
2021-03-04	106.20	106.20	105.60	106.20	1,830,728
2021-03-03	106.00	106.00	105.20	105.80	9,458,665
2021-03-02	106.00	106.00	105.40	105.80	2,587,423
2021-03-01	106.40	106.40	105.60	105.80	1,036,660
2021-02-26	105.60	106.00	105.40	105.60	3,006,142
2021-02-25	106.00	106.40	106.00	106.20	1,868,280
2021-02-24	106.40	107.00	106.40	106.80	1,647,105
2021-02-23	108.00	108.00	106.60	106.80	1,810,283
2021-02-22	107.60	108.40	107.60	108.20	931,743
2021-02-19	109.00	109.00	107.20	108.60	747,209
2021-02-18	107.20	108.80	107.20	108.00	1,618,648
2021-02-17	109.00	109.00	107.40	108.00	2,038,342
2021-02-16	108.20	108.20	107.60	108.00	1,940,965
2021-02-15	109.80	109.80	107.80	108.00	4,017,731
2021-02-12	109.40	110.80	108.20	109.00	3,254,585
2021-02-11	110.80	110.80	110.20	110.20	1,429,252
2021-02-10	111.60	111.60	110.40	111.40	2,322,658
2021-02-09	111.20	111.20	110.60	111.20	1,312,871
2021-02-08	112.00	112.00	109.80	111.20	1,405,411
2021-02-05	109.40	112.60	109.00	112.00	4,229,589
2021-02-04	108.60	109.60	108.40	109.60	1,798,778
2021-02-03	109.00	109.00	108.00	109.00	1,997,121
2021-02-02	108.00	109.00	108.00	109.00	1,243,148
2021-02-01	107.80	108.80	107.40	108.80	8,273,155
2021-01-29	106.80	108.20	106.80	108.20	1,161,170
2021-01-28	107.60	107.80	106.80	107.80	1,637,565
2021-01-27	109.60	109.60	109.00	109.40	848,603
2021-01-26	109.60	109.60	109.60	109.60	979,763
2021-01-25	109.80	109.80	109.40	109.40	2,314,762
2021-01-22	109.40	110.20	109.40	109.60	3,194,635
2021-01-21	109.60	110.00	109.40	109.40	1,219,130
2021-01-20	108.60	109.80	108.60	109.80	2,764,718
2021-01-19	108.00	109.00	107.80	109.00	1,667,678
2021-01-18	108.00	108.40	107.40	107.80	528,691
2021-01-15	109.80	109.80	107.60	107.80	1,025,950
2021-01-14	109.60	109.60	108.20	108.80	840,547
2021-01-13	109.80	109.80	108.20	108.40	1,123,085
2021-01-12	108.80	109.80	108.40	109.60	1,298,534
2021-01-11	109.40	109.80	109.00	109.00	2,328,942
2021-01-08	109.60	109.80	109.60	109.80	2,089,573
2021-01-07	109.80	109.80	109.60	109.60	891,062
2021-01-06	109.80	109.80	108.40	109.80	2,077,160
2021-01-05	107.60	109.80	107.60	109.80	1,491,978
2021-01-04	110.20	110.20	108.00	108.00	1,861,560
2020-12-31	110.60	110.60	109.80	109.80	384,903
2020-12-30	109.60	110.40	109.00	110.40	783,790
2020-12-29	106.80	110.40	106.80	110.40	2,312,130
2020-12-24	106.60	107.20	106.40	107.20	496,246
2020-12-23	106.20	107.00	105.60	107.00	1,516,433
2020-12-22	106.00	106.20	105.40	106.20	1,696,494
2020-12-21	105.00	105.40	104.20	105.20	1,922,871
2020-12-18	105.60	106.20	105.00	105.00	3,712,249
2020-12-17	105.40	106.20	105.40	106.20	2,163,547
2020-12-16	105.80	106.20	105.60	106.00	4,143,121
2020-12-15	105.80	105.80	105.40	105.40	1,570,869
2020-12-14	105.80	106.20	105.80	106.00	1,086,008
2020-12-11	105.80	106.40	105.80	106.00	2,617,232
2020-12-10	106.60	106.60	105.40	105.80	3,136,298
2020-12-09	107.60	107.60	106.00	106.00	3,546,271
2020-12-08	107.80	107.80	107.00	107.20	2,095,240
2020-12-07	108.20	108.20	107.60	107.60	2,063,192
2020-12-04	107.00	108.20	107.00	108.20	1,911,039
2020-12-03	107.80	108.00	107.20	107.60	2,554,329
2020-12-02	106.00	108.00	106.00	108.00	2,654,759
2020-12-01	106.20	107.20	105.80	107.20	2,781,906
2020-11-30	104.80	106.20	104.80	106.20	3,438,051
2020-11-27	105.20	106.00	105.00	106.00	4,112,598
2020-11-26	105.40	106.00	105.00	105.60	1,733,873
2020-11-25	104.80	106.00	104.60	105.60	1,776,457
2020-11-24	106.60	106.60	104.80	105.00	2,949,069
2020-11-23	107.00	107.00	105.80	106.20	1,021,844
2020-11-20	106.60	107.00	106.20	106.20	957,617
2020-11-19	106.60	107.40	106.60	106.80	1,141,836
2020-11-18	105.40	107.00	105.20	107.00	1,684,541
2020-11-17	107.40	107.80	104.60	104.60	3,616,499
2020-11-16	107.00	107.80	106.80	107.40	1,484,950
2020-11-13	105.80	106.80	105.40	106.40	1,261,210
2020-11-12	106.20	106.60	105.60	106.60	1,647,012
2020-11-11	105.00	106.20	105.00	106.00	4,135,628
2020-11-10	104.00	105.20	104.00	105.00	1,867,926
2020-11-09	104.00	104.80	104.00	104.20	3,192,291
2020-11-06	104.00	104.20	103.80	104.00	1,982,895
2020-11-05	104.40	104.40	103.60	103.60	903,748
2020-11-04	104.00	104.20	103.80	104.20	1,289,083
2020-11-03	103.40	103.80	103.00	103.60	1,012,810
2020-11-02	104.00	104.00	102.60	102.80	853,160
2020-10-30	102.40	104.60	102.40	104.60	2,252,191
2020-10-29	104.80	104.80	103.00	103.40	1,081,652
2020-10-28	105.20	105.20	104.40	104.40	848,922
2020-10-27	106.20	106.20	105.40	105.40	1,280,726
2020-10-26	106.80	107.00	106.40	106.40	1,018,252
2020-10-23	107.40	107.60	106.80	107.00	1,775,883
2020-10-22	107.00	107.40	106.80	107.00	1,406,462
2020-10-21	108.60	108.60	108.20	108.40	814,486
2020-10-20	108.60	109.00	108.40	108.40	3,565,209
2020-10-16	107.20	108.20	106.80	108.20	1,499,737
2020-10-15	106.60	107.20	106.20	107.20	1,491,456
2020-10-14	107.60	108.00	106.60	106.80	1,017,600
2020-10-13	108.20	108.20	107.00	107.00	771,283
2020-10-12	106.60	108.20	106.60	108.00	1,436,972
2020-10-09	106.00	106.80	106.00	106.80	5,654,958
2020-10-08	105.00	106.40	105.00	106.00	2,615,821
2020-10-07	105.60	106.60	105.60	106.00	6,248,612
2020-10-06	105.20	106.80	105.20	106.60	1,763,221
2020-10-05	105.60	105.80	104.40	105.80	1,124,374
2020-10-02	104.20	105.00	104.20	105.00	855,490
2020-10-01	105.00	105.00	104.20	104.80	1,227,661
2020-09-30	103.60	105.40	103.60	104.40	1,850,840
2020-09-29	105.20	105.20	103.80	103.80	886,882
2020-09-28	104.80	104.80	103.80	104.40	1,179,183
2020-09-25	104.80	105.00	104.00	104.00	871,044
2020-09-24	104.80	105.20	104.00	104.00	1,529,865
2020-09-23	106.60	106.60	105.00	105.00	1,345,111
2020-09-22	105.00	105.00	104.80	104.80	1,591,964
2020-09-21	105.00	106.40	105.00	105.00	2,902,264
2020-09-18	105.20	105.80	105.20	105.40	1,808,333
2020-09-17	106.20	106.20	105.00	105.20	2,060,912
2020-09-16	106.20	106.40	105.40	105.80	1,904,262
2020-09-15	106.00	106.20	106.00	106.20	1,318,148
2020-09-14	107.00	107.00	105.40	105.80	1,396,346
2020-09-11	105.60	105.80	105.00	105.20	1,540,672
2020-09-10	106.80	107.00	106.20	105.90	857,021
2020-09-09	108.00	108.00	105.40	105.90	1,504,395
2020-09-08	108.20	108.20	107.20	107.50	1,701,242
2020-09-07	109.00	109.00	107.60	108.10	665,033
2020-09-04	108.20	108.40	108.00	108.20	1,097,633
2020-09-03	109.60	109.60	107.60	109.00	926,825
2020-09-02	109.20	109.60	109.00	109.40	1,323,072
2020-09-01	109.20	109.20	108.40	108.80	800,007
2020-08-28	109.00	109.00	108.00	108.50	779,921
2020-08-27	107.60	109.00	107.60	107.90	869,605
2020-08-26	108.60	108.60	107.80	107.90	1,107,582
2020-08-25	108.40	108.80	107.60	108.30	1,345,721
2020-08-24	109.60	109.60	108.60	108.70	1,230,213
2020-08-21	109.00	110.00	108.80	109.50	1,087,020
2020-08-20	108.00	109.00	108.00	108.60	585,846
2020-08-19	108.80	109.20	108.60	108.90	957,609
2020-08-18	108.80	109.00	108.40	108.60	871,593
2020-08-17	108.80	108.80	107.80	108.30	1,176,527
2020-08-14	108.80	108.80	107.80	108.50	1,376,637
2020-08-13	107.60	108.60	107.20	108.30	1,708,137
2020-08-12	107.60	108.00	106.80	107.50	1,695,027
2020-08-11	107.40	107.60	106.60	106.90	1,189,713
2020-08-10	107.20	107.60	107.00	107.20	1,195,680
2020-08-07	107.00	107.20	106.40	107.00	1,140,841
2020-08-06	106.80	107.20	106.40	106.90	2,281,886
2020-08-05	105.00	107.00	105.00	106.60	1,498,139
2020-08-04	106.00	106.20	105.60	106.00	1,688,848
2020-08-03	105.20	106.00	104.40	105.60	2,564,001
2020-07-31	104.00	105.00	103.60	105.00	1,308,642
2020-07-30	103.20	103.80	103.20	103.60	502,650
2020-07-29	103.80	104.00	103.20	103.60	546,637
2020-07-28	103.80	103.80	102.80	103.30	1,094,874
2020-07-27	103.80	103.80	102.60	102.70	1,932,012
2020-07-24	103.00	103.60	102.40	103.60	1,209,166
2020-07-23	104.00	104.00	103.60	103.70	982,295
2020-07-22	105.20	105.20	104.20	104.40	1,198,973
2020-07-21	105.00	105.20	103.40	104.90	1,331,063
2020-07-20	106.00	106.00	104.80	105.50	2,409,276
2020-07-17	106.40	106.40	105.20	105.50	1,555,554
2020-07-16	105.40	107.00	105.20	106.40	1,298,693
2020-07-15	105.40	106.00	105.20	105.30	2,292,212
2020-07-14	103.80	105.20	103.80	105.10	3,034,296
2020-07-13	104.80	105.00	104.60	104.90	1,090,031
2020-07-10	102.80	104.60	102.80	104.50	1,475,924
2020-07-09	104.60	104.60	103.60	103.70	908,472
2020-07-08	104.20	104.80	104.20	104.20	1,142,699
2020-07-07	104.40	104.80	104.40	104.70	546,892
2020-07-06	105.20	105.20	104.40	104.70	807,272
2020-07-03	104.60	105.00	104.40	104.80	897,415
2020-07-02	105.20	105.20	104.20	105.10	963,069
2020-07-01	105.00	105.20	104.20	105.10	654,943
2020-06-30	104.40	104.40	103.80	104.20	1,110,487
2020-06-29	105.40	105.40	104.20	104.20	1,430,925
2020-06-26	105.20	105.20	104.20	104.30	620,873
2020-06-25	104.00	104.80	104.00	104.50	1,595,029
2020-06-24	105.60	105.60	104.40	105.00	912,284
2020-06-23	105.20	105.20	104.80	105.00	1,154,900
2020-06-22	104.60	105.20	104.60	105.10	1,593,460
2020-06-19	105.20	105.40	104.60	104.80	2,309,305
2020-06-18	104.60	105.20	104.60	105.20	1,987,511
2020-06-17	104.40	105.00	104.40	105.20	716,907
2020-06-16	105.00	105.40	104.60	105.20	1,236,716
2020-06-15	103.80	104.80	103.40	104.30	2,423,450
2020-06-12	104.60	105.20	104.40	104.90	1,612,216
2020-06-11	105.20	105.20	104.20	104.90	1,974,152
2020-06-10	104.20	105.20	104.00	105.00	1,999,620
2020-06-09	104.60	105.20	104.00	104.70	2,745,262
2020-06-08	104.80	105.40	104.20	104.50	1,467,967
2020-06-05	105.00	105.20	104.20	105.20	1,441,821
2020-06-04	103.80	105.80	103.20	104.90	1,452,800
2020-06-03	102.20	104.40	101.60	103.80	2,470,771
2020-06-02	102.00	102.00	101.20	101.70	2,080,876
2020-06-01	101.20	102.20	100.80	101.80	1,629,563
2020-05-29	101.00	101.60	101.00	101.30	1,010,807
2020-05-28	101.40	101.40	100.20	101.30	1,020,989
2020-05-27	100.60	100.80	100.00	100.50	1,911,917
2020-05-26	102.00	102.00	100.00	100.50	1,909,130
2020-05-22	102.00	102.00	101.00	102.30	794,491
2020-05-21	101.80	102.60	101.80	102.30	2,773,425
2020-05-20	101.60	102.60	101.60	102.50	2,557,095
2020-05-19	101.40	101.60	101.00	101.50	1,479,579
2020-05-18	99.90	101.60	99.80	99.65	2,435,663
2020-05-15	99.90	100.60	99.50	99.65	1,523,809
2020-05-14	101.00	101.60	99.40	99.65	2,133,939
2020-05-13	100.60	102.20	100.60	101.90	1,223,886
2020-05-12	100.40	102.20	100.40	101.90	2,407,073
2020-05-11	100.00	101.40	100.00	101.20	1,157,194
2020-05-07	99.10	100.20	99.10	99.55	2,354,607
2020-05-06	100.00	100.00	99.00	99.45	2,099,921
2020-05-05	98.40	100.60	98.40	99.70	906,515
2020-05-04	97.60	99.30	97.50	99.00	2,510,997
2020-05-01	99.40	99.40	97.50	97.80	2,629,678
2020-04-30	101.80	101.80	100.60	101.40	3,101,566
2020-04-29	101.20	102.40	101.20	101.40	3,413,886
2020-04-28	102.60	102.80	101.60	102.70	788,210
2020-04-27	102.40	102.80	101.40	102.70	1,523,038
2020-04-24	102.20	102.60	101.40	102.40	1,663,171
2020-04-23	102.20	102.80	102.00	102.50	1,265,702
2020-04-22	103.20	104.60	102.00	103.80	1,782,399
2020-04-21	103.40	104.00	102.00	103.80	2,547,401
2020-04-20	102.60	104.00	100.80	103.90	1,837,719
2020-04-17	102.20	103.00	101.60	102.10	1,895,358
2020-04-16	100.00	102.40	98.30	102.00	3,379,294
2020-04-15	100.00	100.00	94.80	98.90	3,698,468
2020-04-14	103.00	103.00	100.40	102.60	1,993,966
2020-04-09	103.40	103.80	101.60	102.60	1,979,105
2020-04-08	101.00	104.00	101.00	103.20	2,634,907
2020-04-07	99.50	103.00	99.50	98.10	2,303,788
2020-04-06	96.80	97.10	92.10	95.55	2,084,718
2020-04-03	97.00	97.00	95.40	95.50	462,740
2020-04-03	97.00	97.00	94.60	95.55	5,350,777
2020-04-02	96.80	97.00	93.60	95.50	1,969,726
2020-04-02	96.80	96.80	93.60	94.90	1,162,148
2020-04-01	93.30	97.60	93.10	95.80	4,133,780
2020-04-01	93.30	97.60	93.10	94.75	3,259,954
2020-03-31	93.50	96.40	93.50	95.35	2,683,845
2020-03-30	94.40	95.00	93.70	93.75	1,865,115
2020-03-27	96.50	97.40	93.80	97.00	11,971,252
2020-03-26	92.50	97.30	92.50	94.00	1,342,945
2020-03-25	92.50	93.10	92.00	91.00	2,542,361
2020-03-24	89.10	91.80	89.10	88.40	1,496,752
2020-03-23	93.30	95.80	91.40	96.15	1,323,918
2020-03-20	83.50	92.10	83.40	80.10	1,202,986
2020-03-19	74.60	80.60	74.60	76.80	1,763,460
2020-03-18	90.00	92.40	90.00	92.30	558,008
2020-03-17	97.00	98.30	92.80	95.20	4,609,698
2020-03-16	103.00	103.00	94.00	104.30	2,340,875
2020-03-13	102.00	103.00	100.40	100.25	3,331,355
2020-03-12	109.60	109.60	100.40	109.90	1,888,413
2020-03-11	109.60	110.40	109.60	109.70	932,826
2020-03-10	110.00	110.20	109.40	109.80	3,050,711
2020-03-09	110.60	110.60	109.20	112.60	3,052,510
2020-03-06	113.00	113.00	111.20	112.60	3,536,908
2020-03-05	112.40	113.20	112.40	113.10	3,229,188
2020-03-04	113.20	113.40	112.60	112.90	4,212,243
2020-03-03	113.60	113.60	112.60	113.10	3,300,111
2020-03-02	112.40	113.60	112.00	113.50	1,852,429
2020-02-28	110.00	113.20	110.00	110.70	22,948,260
2020-02-27	113.80	114.40	110.20	113.90	2,278,987
2020-02-26	114.00	114.40	112.80	113.30	2,202,852
2020-02-25	114.40	114.40	113.40	114.10	928,007
2020-02-24	114.40	114.60	114.00	114.50	866,990
2020-02-21	114.40	114.80	114.40	114.50	5,282,333
2020-02-20	115.00	115.00	114.40	114.50	3,433,514
2020-02-19	115.00	115.00	114.40	114.90	2,130,797
2020-02-18	114.20	114.80	114.20	114.70	4,194,302
2020-02-17	115.00	115.00	114.00	114.30	783,595
2020-02-14	114.40	114.80	114.20	114.50	905,010
2020-02-13	115.00	115.00	114.00	114.30	607,383
2020-02-12	114.80	114.80	114.20	114.70	1,832,401
2020-02-11	114.40	114.80	114.20	114.10	1,386,573
2020-02-10	114.60	115.00	114.00	114.30	786,807
2020-02-07	114.60	114.80	114.00	114.70	1,040,884
2020-02-06	114.60	114.60	114.00	114.30	4,447,227
2020-02-05	114.00	114.00	113.40	113.50	1,747,610
2020-02-04	114.80	114.80	113.80	113.90	1,129,216
2020-02-03	115.60	115.60	113.80	114.10	1,758,923
2020-01-31	115.00	115.20	114.60	115.10	1,197,069
2020-01-30	115.00	115.20	114.80	115.10	2,102,001
2020-01-29	115.40	115.40	114.80	115.10	1,104,890
2020-01-28	115.20	115.60	115.00	115.10	3,526,081
2020-01-27	115.20	115.60	115.20	115.50	1,497,307
2020-01-24	115.80	116.00	115.80	115.90	1,763,969
2020-01-23	116.00	116.00	115.60	115.70	1,500,294
2020-01-22	117.60	117.60	116.60	117.10	1,447,758
2020-01-21	117.20	117.40	116.60	117.10	1,971,113
2020-01-20	116.80	117.60	116.40	117.30	2,120,598
2020-01-17	117.40	118.60	117.40	118.40	1,986,249
2020-01-16	117.80	118.40	117.20	118.30	1,212,635
2020-01-15	117.80	117.80	116.60	117.10	1,972,360
2020-01-14	117.00	117.40	117.00	117.30	1,561,617
2020-01-13	117.60	117.80	116.80	116.90	1,408,701
2020-01-10	118.20	118.20	117.60	117.50	2,480,604
2020-01-09	118.00	118.00	117.20	117.70	908,135
2020-01-08	117.80	118.00	117.60	117.90	996,923
2020-01-07	117.40	118.00	117.00	117.70	1,132,671
2020-01-06	117.00	117.40	116.60	117.10	1,585,944
2020-01-03	116.60	117.40	116.40	116.80	817,123
2020-01-02	115.80	117.40	115.80	116.90	1,095,374
2019-12-31	116.40	116.60	116.20	116.30	378,696
2019-12-30	115.40	116.40	115.20	116.20	868,016
2019-12-27	115.80	116.20	115.20	115.30	2,528,504
2019-12-24	116.00	116.20	115.20	116.00	599,270
2019-12-23	116.20	116.20	115.60	115.70	741,872
2019-12-20	115.60	115.80	115.20	115.30	8,236,732
2019-12-19	115.60	116.40	115.20	115.90	1,455,628
2019-12-18	115.40	115.60	115.20	115.50	3,005,596
2019-12-17	115.60	115.60	115.20	115.30	2,337,101
2019-12-16	115.60	116.20	115.60	115.90	4,904,035
2019-12-13	115.80	116.80	115.60	115.90	3,185,467
2019-12-12	115.20	115.20	114.00	114.30	2,826,198
2019-12-11	115.00	115.20	114.40	114.70	2,579,784
2019-12-10	115.20	115.40	114.80	115.10	1,253,737
2019-12-09	116.00	116.00	115.00	115.10	2,123,116
2019-12-06	115.80	115.80	115.60	115.70	484,659
2019-12-05	115.40	115.80	115.40	115.90	414,416
2019-12-04	115.20	116.00	115.20	115.90	2,056,775
2019-12-03	116.00	116.00	115.40	115.60	1,064,269
2019-12-02	116.00	116.00	115.20	115.90	1,625,554
2019-11-29	116.60	116.60	115.60	115.80	1,483,558
2019-11-28	116.20	116.60	116.20	116.50	1,990,819
2019-11-27	117.00	117.00	116.40	116.50	2,577,100
2019-11-26	116.40	117.00	116.40	116.70	2,941,268
2019-11-25	115.80	116.60	115.20	116.30	2,540,219
2019-11-22	115.00	115.80	115.00	115.50	1,655,866
2019-11-21	115.20	115.80	115.20	115.50	972,318
2019-11-20	115.00	115.80	115.00	115.70	1,691,188
2019-11-19	116.00	116.00	115.20	115.30	1,206,397
2019-11-18	115.60	115.60	115.00	115.50	1,526,859
2019-11-15	115.60	115.80	115.20	115.30	1,378,064
2019-11-14	115.80	115.80	115.60	115.70	1,124,940
2019-11-13	116.00	116.00	115.60	115.70	2,547,791
2019-11-12	116.00	116.00	115.20	115.80	1,549,867
2019-11-11	114.80	116.40	114.80	116.10	1,720,764
2019-11-08	115.40	115.60	115.20	115.50	2,208,266
2019-11-07	114.40	115.60	114.40	115.10	2,981,864
2019-11-06	114.20	114.40	113.80	114.10	1,710,751
2019-11-05	114.00	114.60	114.00	114.30	3,585,158
2019-11-04	114.80	115.00	113.60	114.20	4,805,655
2019-11-01	114.40	114.40	114.00	114.20	3,838,616
2019-10-31	114.40	114.40	114.00	114.30	4,657,704
2019-10-30	114.40	114.40	113.80	113.90	1,288,906
2019-10-29	114.60	114.60	114.00	114.20	1,515,105
2019-10-28	114.40	114.40	114.00	114.20	2,614,860
2019-10-25	114.60	114.60	114.00	114.30	1,973,353
2019-10-24	114.80	114.80	114.40	114.50	1,495,261
2019-10-23	115.40	116.00	115.40	115.70	1,948,857
2019-10-22	115.20	116.00	115.20	115.80	1,111,217
2019-10-21	115.20	116.20	115.20	115.90	3,088,655
2019-10-18	115.40	116.00	115.40	115.50	1,485,850
2019-10-17	115.80	116.40	115.60	115.90	2,092,839
2019-10-16	115.40	116.20	115.40	116.10	2,050,101
2019-10-15	115.00	116.00	115.00	115.50	3,927,062
2019-10-14	115.80	115.80	115.00	115.50	1,823,927
2019-10-11	115.40	115.60	115.40	115.50	1,411,319
2019-10-10	116.00	116.00	114.60	115.90	995,832
2019-10-09	116.00	116.20	115.80	115.90	567,155
2019-10-08	116.20	116.20	115.60	115.90	1,450,920
2019-10-07	116.20	116.20	116.00	116.10	1,115,788
2019-10-04	116.00	116.20	115.80	116.10	1,934,702
2019-10-03	116.00	116.00	115.80	115.90	930,999
2019-10-02	116.00	116.00	115.80	115.90	1,301,825
2019-10-01	115.80	116.00	115.60	115.90	2,412,630
2019-09-30	115.40	115.60	115.20	115.50	1,593,513
2019-09-27	115.60	115.60	115.00	115.10	2,264,289
2019-09-26	114.80	115.60	114.80	115.50	2,285,781
2019-09-25	114.80	115.40	114.80	115.00	2,419,619
2019-09-24	114.60	115.20	114.60	114.90	3,125,210
2019-09-23	115.80	115.80	114.80	114.90	6,471,872
2019-09-20	115.00	115.40	113.60	114.70	20,176,787
2019-09-19	114.40	115.40	114.20	114.90	3,540,334
2019-09-18	115.40	115.40	114.20	114.30	946,842
2019-09-17	114.20	115.00	114.20	114.80	1,646,624
2019-09-16	114.40	114.40	113.80	114.30	1,357,828
2019-09-13	114.00	114.20	113.80	113.90	1,488,069
2019-09-12	115.20	115.20	113.60	113.90	1,484,859
2019-09-11	115.60	115.60	115.00	115.10	865,308
2019-09-10	115.20	115.20	114.80	115.10	1,684,476
2019-09-09	114.80	115.00	114.80	114.90	1,301,384
2019-09-06	115.00	115.20	114.80	114.90	914,415
2019-09-05	114.40	115.40	114.40	115.10	640,285
2019-09-04	115.00	116.20	114.80	114.90	794,548
2019-09-03	115.80	116.00	114.00	114.70	1,515,234
2019-09-02	116.00	116.00	114.60	115.10	2,074,708
2019-08-30	116.80	117.00	115.60	116.70	867,419
2019-08-29	116.00	116.60	115.40	115.90	274,798
2019-08-28	116.80	116.80	115.80	115.90	850,062
2019-08-27	117.60	117.60	116.60	116.60	1,227,345
2019-08-23	117.20	117.40	116.60	116.60	515,067
2019-08-22	117.60	117.60	116.00	116.60	1,137,948
2019-08-21	115.40	117.80	115.40	117.40	2,108,192
2019-08-20	116.60	117.00	116.60	116.90	1,314,881
2019-08-19	115.40	117.20	115.40	116.60	1,086,669
2019-08-16	114.40	115.60	114.40	115.40	1,245,340
2019-08-15	114.20	115.40	114.20	114.70	1,116,677
2019-08-14	115.60	115.60	115.00	115.30	1,563,459
2019-08-13	113.20	115.40	113.20	115.00	892,501
2019-08-12	114.00	114.40	113.60	114.30	782,493
2019-08-09	113.60	114.40	113.60	114.20	985,238
2019-08-08	113.60	113.80	113.20	113.60	1,446,607
2019-08-07	113.00	113.60	113.00	113.50	1,454,455
2019-08-06	113.80	113.80	112.80	113.20	861,640
2019-08-05	113.40	113.60	113.00	113.30	780,301
2019-08-02	112.60	113.20	112.60	113.10	2,471,044
2019-08-01	113.20	113.60	113.00	113.20	1,090,444
2019-07-31	113.00	113.60	113.00	113.50	1,695,938
2019-07-30	113.60	113.60	113.00	113.40	1,196,100
2019-07-29	113.80	113.80	113.40	113.50	2,913,484
2019-07-26	113.40	113.60	113.20	113.50	1,387,425
2019-07-25	113.60	113.60	113.20	113.30	2,162,094
2019-07-24	115.00	115.40	114.80	115.00	2,214,173
2019-07-23	115.20	115.40	115.00	115.20	3,015,260
2019-07-22	115.20	115.20	115.00	115.10	1,124,382
2019-07-19	115.20	115.20	114.60	115.10	2,806,841
2019-07-18	115.00	115.20	114.80	115.10	667,747
2019-07-17	115.40	115.40	114.60	114.90	1,274,193
2019-07-16	114.60	115.40	114.20	115.20	1,903,121
2019-07-15	115.00	115.20	114.00	115.10	978,103
2019-07-12	113.20	114.80	113.20	114.50	952,459
2019-07-11	114.80	114.80	114.40	114.60	873,749
2019-07-10	113.60	115.00	113.60	114.80	941,664
2019-07-09	113.40	114.80	113.40	114.70	1,656,449
2019-07-08	113.80	113.80	113.00	113.70	2,352,870
2019-07-05	113.40	113.80	113.40	113.70	1,867,181
2019-07-04	113.40	113.60	113.20	113.60	793,117
2019-07-03	113.20	113.60	113.00	113.60	3,090,258
2019-07-02	113.00	113.80	113.00	113.60	7,372,009
2019-07-01	114.40	114.40	113.00	113.10	2,920,185
2019-06-28	113.40	113.60	113.40	113.50	4,103,593
2019-06-27	114.60	114.60	113.20	114.20	4,739,907
2019-06-26	113.60	114.40	113.20	114.20	3,905,400
2019-06-25	110.00	113.80	110.00	113.60	14,317,062
2019-06-24	111.00	111.00	110.00	110.10	3,053,503
2019-06-21	110.80	110.80	110.20	110.30	2,282,330
2019-06-20	110.80	110.80	110.20	110.30	527,826
2019-06-19	110.40	111.40	110.20	110.30	1,486,484
2019-06-18	111.40	111.40	111.00	111.30	1,666,473
2019-06-17	111.80	111.80	111.20	111.30	1,320,798
2019-06-14	110.60	112.20	110.60	112.20	625,036
2019-06-13	111.80	112.00	111.20	111.50	598,472
2019-06-12	112.00	112.40	111.80	112.20	999,054
2019-06-11	112.40	112.40	112.00	112.20	694,997
2019-06-10	112.00	112.40	111.60	112.20	642,913
2019-06-07	112.00	112.40	111.40	112.10	1,080,765
2019-06-06	110.80	111.80	110.80	111.90	1,284,404
2019-06-05	111.40	112.20	111.40	111.70	879,624
2019-06-04	110.40	112.40	110.40	112.20	1,406,077
2019-06-03	111.40	111.40	111.00	111.30	568,893
2019-05-31	111.00	112.20	111.00	112.10	480,703
2019-05-30	111.80	112.40	111.80	112.10	780,469
2019-05-29	111.40	112.40	111.40	112.00	1,195,786
2019-05-28	111.20	112.60	111.00	112.30	727,542
2019-05-24	111.80	112.40	111.80	112.20	398,275
2019-05-23	110.80	112.20	110.80	112.10	1,053,159
2019-05-22	111.60	112.00	111.60	111.90	602,877
2019-05-21	112.00	112.00	111.60	111.70	571,364
2019-05-20	112.00	112.00	111.40	111.80	550,121
2019-05-17	111.80	112.00	111.40	111.80	697,123
2019-05-16	111.80	111.80	111.20	111.50	518,774
2019-05-15	110.60	111.80	110.60	111.50	1,637,358
2019-05-14	111.00	111.20	110.20	111.10	2,840,507
2019-05-13	112.00	112.00	111.40	111.70	2,680,525
2019-05-10	112.00	112.00	111.80	111.80	1,923,071
2019-05-09	111.60	111.80	111.40	111.50	2,106,730
2019-05-08	111.90	112.00	111.60	111.80	2,124,946
2019-05-07	111.80	112.00	111.60	111.80	607,411
2019-05-03	111.80	111.80	111.60	111.80	2,317,446
2019-05-02	112.20	112.20	111.60	111.70	2,030,959
2019-05-01	113.40	113.80	113.40	113.70	1,249,286
2019-04-30	113.60	114.00	113.20	113.70	1,391,258
2019-04-29	113.80	113.80	113.20	113.40	1,246,422
2019-04-26	113.40	113.40	113.20	113.40	1,099,152

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.80	17.76%
Metals Exploration (MTL)	5.45	14.74%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	244,832,109
Mosman Oil Gas (MSMN)	0.018	201,784,296
Arrow Explor. (AXL)	21.50	121,014,416
Supply@me Cap (SYME)	0.026	103,605,974
Cap-xx (CPX)	0.0925	102,670,273