Schroder Eur.r Share History

Schroder Eur.r Share Price history. The following table shows end-of-day data SERE historical share prices for Schroder Eur.r, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	61.00	64.00	61.00	64.00	38,329
2024-04-25	62.00	62.00	61.40	61.40	123,761
2024-04-24	62.40	62.40	61.20	61.20	230,130
2024-04-23	62.00	62.00	62.00	62.10	257,569
2024-04-22	62.00	62.20	60.60	61.40	176,456
2024-04-19	60.60	62.80	59.80	61.60	250,986
2024-04-18	62.00	62.80	62.00	62.80	183,772
2024-04-17	62.80	62.80	60.40	60.40	193,011
2024-04-16	60.60	63.00	60.60	63.00	107,995
2024-04-15	60.00	60.60	60.00	60.60	129,031
2024-04-12	62.20	63.20	62.00	62.00	255,075
2024-04-11	61.00	62.80	60.80	60.80	339,464
2024-04-10	64.00	64.00	61.20	61.20	275,637
2024-04-09	63.40	63.40	62.80	61.50	212,415
2024-04-08	63.00	63.40	61.60	61.60	310,479
2024-04-05	61.00	61.00	61.00	61.00	188,950
2024-04-04	61.20	62.20	60.20	62.10	196,988
2024-04-03	62.80	62.80	62.00	61.60	322,340
2024-04-02	61.00	63.60	61.00	62.80	384,516
2024-04-01	62.00	62.00	62.00	62.00	0
2024-03-29	62.00	62.00	62.00	62.00	0
2024-03-28	63.00	63.00	62.00	62.00	147,554
2024-03-27	62.00	63.00	61.00	63.00	371,052
2024-03-26	62.00	63.80	60.20	62.20	509,881
2024-03-25	64.00	64.00	62.00	62.00	300,543
2024-03-22	62.60	64.00	62.40	64.00	333,981
2024-03-21	65.80	65.80	62.40	62.40	254,393
2024-03-20	62.00	62.00	62.00	62.00	231,487
2024-03-19	62.20	63.40	62.00	62.00	272,529
2024-03-18	66.80	66.80	62.60	62.60	40,540
2024-03-15	62.40	65.00	62.20	65.00	150,424
2024-03-14	62.60	62.60	62.20	62.20	117,387
2024-03-13	62.40	62.60	62.40	62.60	176,737
2024-03-12	64.20	64.20	63.00	63.00	488,145
2024-03-11	68.80	68.80	64.80	66.50	203,567
2024-03-08	64.20	64.60	64.20	64.60	155,864
2024-03-07	64.00	64.00	64.00	64.00	282,417
2024-03-06	66.00	66.20	64.00	64.00	49,125
2024-03-05	65.80	65.80	65.80	65.00	111,212
2024-03-04	66.00	66.60	66.00	66.00	193,246
2024-03-01	67.00	67.00	67.00	67.00	249,942
2024-02-29	65.40	67.00	64.00	67.00	94,602
2024-02-28	64.20	64.20	64.20	64.20	100,600
2024-02-27	64.20	64.20	64.20	64.20	144,201
2024-02-26	65.60	65.60	64.00	65.60	203,738
2024-02-23	66.00	66.40	65.40	65.60	312,802
2024-02-22	66.00	66.00	66.00	66.00	176,208
2024-02-21	66.60	66.60	66.00	66.00	78,176
2024-02-20	67.00	67.00	66.20	66.20	60,076
2024-02-19	66.20	66.20	66.20	66.20	77,876
2024-02-16	67.00	67.00	66.40	66.40	92,786
2024-02-15	67.00	70.00	67.00	70.00	109,513
2024-02-14	67.00	67.00	67.00	67.00	170,275
2024-02-13	68.00	68.00	68.00	68.00	95,181
2024-02-12	67.80	67.80	67.80	67.80	108,234
2024-02-09	67.20	67.20	67.20	67.20	128,800
2024-02-08	68.20	68.20	67.60	67.60	142,963
2024-02-07	68.60	68.60	68.60	69.40	134,564
2024-02-06	68.80	68.80	68.00	68.00	85,782
2024-02-05	70.60	70.60	68.80	68.80	128,428
2024-02-02	69.00	69.00	68.40	68.40	117,177
2024-02-01	69.40	69.40	68.00	68.00	265,839
2024-01-31	68.40	68.80	68.40	68.80	56,306
2024-01-30	70.60	70.60	68.40	68.80	277,656
2024-01-29	68.20	68.20	68.00	68.00	215,608
2024-01-26	69.00	70.80	64.40	67.60	240,474
2024-01-25	69.40	69.40	69.40	69.40	52,055
2024-01-24	70.00	70.80	70.00	69.50	88,318
2024-01-23	69.80	70.40	69.80	70.40	27,921
2024-01-22	69.20	69.80	69.20	69.80	268,211
2024-01-19	68.00	69.60	68.00	69.20	437,850
2024-01-18	68.20	70.00	68.00	68.00	155,457
2024-01-17	68.00	69.00	68.00	69.00	90,196
2024-01-16	68.80	69.00	67.40	68.00	245,425
2024-01-15	69.00	69.00	68.00	68.00	154,017
2024-01-12	67.00	67.40	67.00	67.40	52,118
2024-01-11	67.40	69.00	67.40	67.40	78,798
2024-01-10	68.20	68.20	66.80	68.00	615,341
2024-01-09	70.20	70.20	69.40	69.40	148,284
2024-01-08	69.00	69.80	69.00	69.80	212,490
2024-01-05	69.00	70.00	68.00	68.40	108,031
2024-01-04	67.80	69.20	67.80	69.20	176,016
2024-01-03	69.00	69.00	67.00	67.80	393,991
2024-01-02	70.00	70.00	69.00	69.90	35,438
2024-01-01	69.00	69.00	69.00	69.00	0
2023-12-29	69.40	69.40	67.80	69.00	27,557
2023-12-28	66.20	69.40	66.20	67.00	68,734
2023-12-27	68.20	71.80	66.20	71.80	102,733
2023-12-26	72.20	72.20	72.20	72.20	0
2023-12-25	72.20	72.20	72.20	72.20	0
2023-12-22	70.60	72.20	68.20	72.20	174,453
2023-12-21	71.00	71.00	67.40	70.60	96,413
2023-12-20	72.00	72.00	70.00	70.40	211,348
2023-12-19	69.80	69.80	69.00	69.00	246,254
2023-12-18	69.00	71.00	69.00	71.00	270,029
2023-12-15	69.80	70.00	69.80	70.00	186,277
2023-12-14	66.60	69.60	66.60	69.00	289,220
2023-12-13	66.00	68.60	65.40	66.50	33,915
2023-12-12	66.80	68.00	65.80	68.00	298,677
2023-12-11	65.60	67.80	64.40	67.00	614,653
2023-12-08	67.00	67.00	64.60	66.70	344,232
2023-12-07	66.40	68.00	65.40	68.00	122,022
2023-12-06	66.00	67.20	65.80	66.60	627,410
2023-12-05	65.40	67.00	64.80	67.00	182,342
2023-12-04	66.20	66.20	65.40	66.00	740,494
2023-12-01	65.00	66.80	64.80	66.80	443,509
2023-11-30	67.00	67.40	64.40	64.40	797,428
2023-11-29	67.00	69.80	66.20	67.40	249,638
2023-11-28	67.20	68.00	66.40	67.00	189,026
2023-11-27	66.40	67.80	65.40	67.00	323,699
2023-11-24	66.20	66.20	66.20	66.20	441,870
2023-11-23	68.60	68.60	66.00	66.20	179,558
2023-11-22	67.00	67.00	67.00	67.00	194,909
2023-11-21	69.00	69.20	67.20	67.40	231,897
2023-11-20	68.60	70.00	67.60	68.40	210,853
2023-11-17	67.20	70.80	67.20	68.40	96,744
2023-11-16	69.60	69.60	68.90	68.90	229,871
2023-11-15	70.80	71.00	69.60	69.60	202,116
2023-11-14	71.40	71.60	68.00	68.60	208,586
2023-11-13	70.40	70.60	70.40	70.60	125,870
2023-11-10	69.80	70.00	67.00	67.00	100,055
2023-11-09	71.00	71.00	69.00	69.00	103,161
2023-11-08	69.20	70.80	69.20	70.10	385,281
2023-11-07	70.00	70.00	69.40	69.40	120,830
2023-11-06	68.00	69.00	68.00	69.90	97,347
2023-11-03	66.80	70.00	66.80	70.00	235,256
2023-11-02	65.80	69.00	65.80	67.30	287,592
2023-11-01	66.00	66.00	64.60	65.50	105,178
2023-10-31	67.80	67.80	64.60	66.20	60,256
2023-10-30	65.00	65.00	65.00	65.00	49,049
2023-10-27	67.60	67.60	65.00	65.00	56,097
2023-10-26	65.20	65.20	65.20	66.20	73,897
2023-10-25	64.60	66.20	64.60	66.00	45,846
2023-10-24	64.80	64.80	63.80	63.80	163,940
2023-10-23	68.00	68.00	66.40	66.60	63,002
2023-10-20	66.80	67.00	65.20	65.30	156,781
2023-10-19	67.40	67.40	67.40	67.40	159,421
2023-10-18	66.90	67.40	66.90	67.40	79,630
2023-10-17	67.40	67.40	66.40	66.90	124,511
2023-10-16	69.00	69.00	67.00	68.20	197,098
2023-10-13	68.40	68.40	68.40	68.40	110,339
2023-10-12	69.60	69.60	69.60	68.80	64,498
2023-10-11	69.20	69.20	69.20	69.40	68,723
2023-10-10	68.00	68.00	67.60	67.60	74,916
2023-10-09	70.00	70.00	67.20	67.20	112,590
2023-10-06	69.00	70.90	69.00	70.90	34,883
2023-10-05	69.00	72.00	69.00	69.00	33,852
2023-10-04	69.00	70.40	69.00	70.40	41,199
2023-10-03	69.00	69.00	69.00	69.00	15,620
2023-10-02	70.00	71.00	70.00	71.00	46,460
2023-09-29	69.00	69.00	69.00	69.00	52,258
2023-09-28	70.20	71.00	69.80	71.00	98,000
2023-09-27	70.60	72.00	69.80	72.00	46,265
2023-09-26	71.80	71.80	70.00	70.80	76,683
2023-09-25	70.60	71.20	70.60	71.20	32,112
2023-09-22	70.60	70.60	70.60	70.60	100,070
2023-09-21	71.80	73.00	71.80	73.00	106,388
2023-09-20	71.00	72.00	71.00	71.70	96,702
2023-09-19	69.80	70.80	69.80	70.80	118,330
2023-09-18	69.80	71.80	69.80	69.80	80,679
2023-09-15	69.80	70.00	69.80	70.00	130,887
2023-09-14	72.00	72.00	70.20	70.20	45,776
2023-09-13	70.40	71.00	69.80	69.80	44,633
2023-09-12	70.00	70.20	68.80	70.20	39,850
2023-09-11	71.00	71.00	71.00	71.00	39,166
2023-09-08	71.00	71.00	71.00	71.00	26,160
2023-09-07	74.60	74.60	71.00	71.00	99,325
2023-09-06	71.00	73.80	71.00	71.00	91,616
2023-09-05	73.00	74.80	71.20	72.90	35,994
2023-09-04	72.00	75.80	72.00	73.90	80,709
2023-09-01	71.60	71.60	71.00	71.00	32,037
2023-08-31	71.60	71.60	71.60	71.60	64,893
2023-08-30	73.20	73.60	73.20	73.60	69,146
2023-08-29	71.30	73.20	71.30	73.20	175,232
2023-08-28	71.30	71.30	71.30	71.30	0
2023-08-25	72.90	72.90	71.30	71.30	38,526
2023-08-24	75.80	75.80	71.60	72.90	72,024
2023-08-23	73.20	73.20	73.20	73.90	131,823
2023-08-22	75.60	75.60	73.00	74.00	51,053
2023-08-21	71.40	71.40	71.40	71.40	25,653
2023-08-18	75.00	75.00	73.60	73.60	12,684
2023-08-17	72.60	75.00	72.60	75.00	89,028
2023-08-16	74.00	74.90	74.00	74.90	46,485
2023-08-15	74.40	74.40	74.00	74.00	120,183
2023-08-14	74.60	74.60	72.60	72.60	77,289
2023-08-11	77.40	77.40	75.60	75.60	45,160
2023-08-10	77.40	77.40	77.40	77.40	53,082
2023-08-09	75.60	75.60	75.60	75.20	171,181
2023-08-08	73.40	73.80	73.40	73.80	202,857
2023-08-07	73.40	73.40	73.40	75.60	92,683
2023-08-04	76.00	77.00	74.00	77.00	55,653
2023-08-03	76.20	77.00	76.20	77.00	37,613
2023-08-02	74.40	75.00	74.40	76.20	84,309
2023-08-01	74.40	78.20	74.00	78.20	87,141
2023-07-31	78.00	78.20	78.00	78.20	93,681
2023-07-28	78.20	78.20	78.20	78.20	80,842
2023-07-27	75.00	75.00	75.00	75.00	10,983
2023-07-26	75.00	75.00	75.00	75.00	52,424
2023-07-25	75.00	75.00	75.00	75.00	51,015
2023-07-24	76.60	76.60	74.60	77.00	137,113
2023-07-21	78.00	78.00	76.00	76.00	126,856
2023-07-20	78.00	78.00	76.60	76.60	160,590
2023-07-19	76.00	79.60	76.00	77.00	238,139
2023-07-18	74.20	76.00	74.20	76.00	52,812
2023-07-17	74.40	74.60	74.00	74.00	67,540
2023-07-14	74.80	74.80	74.80	74.80	29,176
2023-07-13	75.00	75.00	75.00	75.00	200,284
2023-07-12	73.60	75.00	73.60	74.20	124,240
2023-07-11	75.00	75.00	73.60	73.60	195,265
2023-07-10	77.80	77.80	75.40	76.00	127,386
2023-07-07	78.40	79.20	77.80	77.80	71,533
2023-07-06	79.40	80.60	78.40	78.40	55,460
2023-07-05	79.80	82.60	79.40	79.40	130,502
2023-07-04	79.60	82.60	79.60	80.00	81,353
2023-07-03	80.40	80.40	80.40	80.40	46,765
2023-06-30	80.60	81.20	79.60	79.60	100,819
2023-06-29	82.60	82.60	80.40	80.40	184,774
2023-06-28	85.80	85.80	81.00	82.60	320,499
2023-06-27	89.60	89.60	89.60	89.60	90,313
2023-06-26	87.40	88.00	87.40	88.00	83,643
2023-06-23	87.00	87.40	87.00	87.40	75,996
2023-06-22	88.00	88.00	87.00	87.00	95,093
2023-06-21	87.80	88.00	87.80	88.00	68,227
2023-06-20	89.00	89.00	87.40	87.40	41,815
2023-06-19	87.00	89.00	86.80	89.00	91,890
2023-06-16	89.40	89.40	87.40	87.40	203,638
2023-06-15	89.60	89.60	89.60	89.60	113,676
2023-06-14	87.00	87.00	87.00	88.20	122,348
2023-06-13	88.00	89.00	86.20	86.60	131,963
2023-06-12	88.00	88.00	88.00	88.00	52,695
2023-06-09	86.00	88.00	84.60	84.60	191,275
2023-06-08	86.20	86.40	86.20	86.00	86,629
2023-06-07	87.00	87.00	87.00	87.00	140,798
2023-06-06	84.40	85.50	84.40	85.50	33,111
2023-06-05	86.40	86.80	84.20	84.40	51,883
2023-06-02	86.20	86.30	86.20	86.30	77,004
2023-06-01	86.60	86.60	86.00	86.20	127,575
2023-05-31	83.80	86.00	83.80	86.00	73,703
2023-05-30	85.80	86.00	83.80	83.80	66,618
2023-05-29	83.80	83.80	83.80	83.80	0
2023-05-26	84.00	84.00	83.80	83.80	80,842
2023-05-25	84.00	84.90	84.00	84.90	127,724
2023-05-24	84.00	84.00	84.00	84.00	101,351
2023-05-23	86.20	86.20	84.00	84.00	77,440
2023-05-22	83.60	87.00	83.60	85.30	140,965
2023-05-19	86.20	86.40	83.60	86.40	35,836
2023-05-18	85.00	85.40	83.40	83.40	53,212
2023-05-17	83.80	84.50	83.80	84.50	61,144
2023-05-16	84.80	84.80	83.80	83.80	29,000
2023-05-15	84.20	85.00	83.40	85.00	85,745
2023-05-12	83.40	85.40	83.40	85.40	93,540
2023-05-11	83.40	83.40	83.40	84.20	41,620
2023-05-10	84.00	84.80	83.40	84.80	82,834
2023-05-09	84.80	85.00	81.60	84.00	99,100
2023-05-08	83.00	83.00	83.00	83.00	0
2023-05-05	83.80	84.60	83.00	83.00	148,094
2023-05-04	83.60	83.60	83.60	83.60	125,265
2023-05-03	83.40	83.40	83.40	83.40	172,960
2023-05-02	84.20	84.20	82.00	83.10	99,644
2023-05-01	84.00	84.00	84.00	84.00	0
2023-04-28	83.40	84.00	82.00	84.00	66,275
2023-04-27	82.00	83.30	82.00	83.30	118,682
2023-04-26	82.00	82.00	82.00	82.00	37,700
2023-04-25	83.80	83.80	83.80	83.50	73,905
2023-04-24	85.00	85.00	82.00	82.80	68,482
2023-04-21	82.60	83.00	82.60	83.00	36,482
2023-04-20	81.20	81.20	81.20	83.60	135,838
2023-04-19	82.80	82.80	82.80	82.80	74,641
2023-04-18	84.80	85.00	82.80	82.80	82,199
2023-04-17	84.80	84.80	82.60	83.70	152,290
2023-04-14	83.40	85.00	83.20	85.00	129,258
2023-04-13	83.60	83.60	83.40	83.40	215,625
2023-04-12	84.00	84.20	83.00	83.40	70,123
2023-04-11	82.00	82.40	82.00	83.50	119,208
2023-04-10	83.30	83.30	83.30	83.30	0
2023-04-07	83.30	83.30	83.30	83.30	0
2023-04-06	83.60	83.60	83.30	83.30	73,938
2023-04-05	83.60	83.60	83.60	83.60	99,705
2023-04-04	82.00	82.00	82.00	82.90	45,444
2023-04-03	83.60	83.60	83.60	83.00	86,945
2023-03-31	82.80	82.80	82.80	81.60	187,628
2023-03-30	80.40	81.00	80.40	82.20	64,910
2023-03-29	80.20	80.20	80.20	80.20	185,405
2023-03-28	82.60	82.60	81.50	81.50	31,517
2023-03-27	80.00	82.60	79.60	82.60	107,278
2023-03-24	80.60	80.60	80.60	80.90	151,586
2023-03-23	81.70	81.70	81.50	81.50	178,878
2023-03-22	80.60	81.70	80.60	81.70	49,620
2023-03-21	82.40	83.80	80.60	80.60	167,677
2023-03-20	81.20	82.00	81.00	82.20	102,736
2023-03-17	83.80	84.00	82.60	82.60	61,156
2023-03-16	82.00	83.40	82.00	83.40	202,431
2023-03-15	82.80	82.80	82.30	82.30	85,638
2023-03-14	82.30	82.80	82.30	82.80	25,813
2023-03-13	82.20	83.40	82.00	82.30	91,565
2023-03-10	82.60	83.60	82.60	83.60	100,756
2023-03-09	83.70	83.90	83.70	83.90	256,073
2023-03-08	84.80	84.80	84.80	83.70	30,746
2023-03-07	82.20	82.20	82.20	83.00	67,859
2023-03-06	85.00	85.00	85.00	85.00	105,207
2023-03-03	84.00	84.00	84.00	84.00	208,101
2023-03-02	84.00	84.00	84.00	83.20	433,618
2023-03-01	83.80	85.00	83.80	85.00	141,702
2023-02-28	84.00	84.00	81.00	82.20	80,988
2023-02-27	82.80	84.00	81.60	83.40	87,531
2023-02-24	83.00	83.00	83.00	84.40	117,468
2023-02-23	84.50	84.50	83.80	83.80	35,286
2023-02-22	84.00	84.20	84.00	84.50	150,494
2023-02-21	84.40	85.60	83.00	83.50	59,446
2023-02-20	84.00	85.00	83.40	85.00	133,164
2023-02-17	83.00	83.00	83.00	84.50	86,841
2023-02-16	84.20	85.60	84.20	83.90	61,578
2023-02-15	84.20	84.20	84.20	84.20	94,963
2023-02-14	85.00	85.00	85.00	85.30	56,827
2023-02-13	85.30	85.30	85.00	85.00	109,057
2023-02-10	85.00	85.00	85.00	85.30	172,111
2023-02-09	84.00	85.00	84.00	85.20	96,962
2023-02-08	84.00	85.00	84.00	84.70	131,537
2023-02-07	83.00	84.80	83.00	84.30	247,000
2023-02-06	83.00	83.00	83.00	83.00	61,786
2023-02-03	82.90	83.90	82.90	83.90	81,298
2023-02-02	81.00	81.00	81.00	82.90	114,471
2023-02-01	81.60	83.20	80.80	81.60	188,240
2023-01-31	82.80	82.80	80.00	80.00	155,688
2023-01-30	80.00	82.80	80.00	82.80	160,355
2023-01-27	80.60	82.60	80.60	80.60	193,911
2023-01-26	82.80	82.80	82.80	82.80	108,419
2023-01-25	82.40	82.60	80.60	81.30	124,214
2023-01-24	80.60	81.80	80.20	81.00	543,621
2023-01-23	80.00	81.20	80.00	81.30	154,584
2023-01-20	82.00	82.00	82.00	82.00	206,861
2023-01-19	81.40	81.40	79.80	79.80	232,334
2023-01-18	83.80	83.80	80.00	82.10	195,931
2023-01-17	83.00	84.80	82.20	82.20	127,340
2023-01-16	83.20	84.80	83.00	84.00	90,100
2023-01-13	85.00	85.00	85.00	85.00	61,474
2023-01-12	84.80	85.00	84.80	83.60	68,442
2023-01-11	83.40	83.40	83.00	83.00	45,154
2023-01-10	83.70	83.70	83.30	83.30	155,146
2023-01-09	84.60	84.60	83.70	83.70	48,351
2023-01-06	82.40	84.60	82.40	84.60	49,329
2023-01-05	81.00	82.60	81.00	82.60	46,300
2023-01-04	79.60	82.40	79.60	82.40	44,743
2023-01-03	82.40	82.60	81.20	81.60	200,320
2023-01-02	81.60	81.60	81.60	81.60	0
2022-12-30	82.40	82.40	79.00	81.60	136,206
2022-12-29	80.60	80.60	80.20	81.40	137,240
2022-12-28	81.00	84.00	81.00	81.80	245,929
2022-12-27	80.60	80.60	80.60	80.60	0
2022-12-26	80.60	80.60	80.60	80.60	0
2022-12-23	80.00	81.00	79.80	80.60	137,962
2022-12-22	77.80	81.00	77.80	79.60	197,169
2022-12-21	79.00	79.00	77.20	78.40	264,180
2022-12-20	77.00	77.00	77.00	77.20	95,994
2022-12-19	78.00	79.00	77.00	77.00	230,862
2022-12-16	80.00	80.00	80.00	80.00	145,231
2022-12-15	77.00	77.00	77.00	77.60	80,441
2022-12-14	77.00	77.00	77.00	78.40	73,759
2022-12-13	79.60	79.60	77.00	77.00	90,047
2022-12-12	78.80	78.80	78.40	77.70	135,448
2022-12-09	77.80	77.80	77.00	77.90	61,671
2022-12-08	76.40	79.60	76.40	78.40	326,141
2022-12-07	77.00	79.00	77.00	78.30	393,043
2022-12-06	76.40	78.00	75.60	75.60	290,573
2022-12-05	73.90	76.10	73.90	76.10	233,606
2022-12-02	76.00	76.00	73.80	73.90	168,763
2022-12-01	77.00	77.00	74.00	74.80	323,125
2022-11-30	78.60	78.60	76.00	76.50	270,713
2022-11-29	80.00	80.00	78.60	78.30	110,552
2022-11-28	81.80	81.80	78.80	79.00	55,449
2022-11-25	79.00	79.00	77.00	77.00	142,525
2022-11-24	80.20	80.20	78.60	79.40	351,316
2022-11-23	82.00	82.00	80.00	81.60	456,123
2022-11-22	83.00	83.00	82.00	82.00	79,021
2022-11-21	83.60	83.60	83.60	82.80	60,987
2022-11-18	83.80	83.80	82.20	82.20	245,050
2022-11-17	85.20	85.40	85.20	85.40	31,549
2022-11-16	83.80	84.00	83.40	83.40	71,299
2022-11-15	86.40	86.40	85.00	85.00	131,457
2022-11-14	85.80	85.80	83.60	83.60	195,641
2022-11-11	86.20	86.20	84.40	85.10	81,197
2022-11-10	83.60	86.80	83.60	86.80	160,600
2022-11-09	85.00	85.00	83.80	83.80	47,775
2022-11-08	85.00	85.00	82.40	84.20	113,470
2022-11-07	85.00	85.00	82.40	82.40	68,804
2022-11-04	85.00	85.00	85.00	84.40	45,092
2022-11-03	83.20	85.40	83.20	84.80	99,844
2022-11-02	84.40	84.40	84.20	83.60	81,719
2022-11-01	85.00	85.00	85.00	83.30	21,915
2022-10-31	85.40	85.40	83.60	83.10	63,977
2022-10-28	83.00	83.30	83.00	83.30	32,821
2022-10-27	82.40	84.00	82.40	83.00	146,987
2022-10-26	82.00	83.10	82.00	83.10	80,344
2022-10-25	83.80	83.80	83.80	82.00	80,838
2022-10-24	80.80	82.40	80.80	82.40	49,667
2022-10-21	82.60	82.60	81.60	80.80	64,822
2022-10-20	82.20	82.20	80.00	80.00	79,924
2022-10-19	84.00	84.00	81.00	81.00	94,089
2022-10-18	82.80	83.40	81.80	81.80	54,212
2022-10-17	81.40	82.80	81.40	81.50	48,838
2022-10-14	81.00	81.00	80.60	80.20	94,612
2022-10-13	80.20	80.80	80.20	80.80	40,830
2022-10-12	81.60	81.60	81.60	80.80	732,470
2022-10-11	81.60	81.60	80.20	80.20	103,268
2022-10-10	83.00	83.00	81.80	82.00	234,492
2022-10-07	85.00	85.20	85.00	84.70	84,573
2022-10-06	86.40	86.40	85.80	85.80	64,158
2022-10-05	87.20	87.20	86.00	86.00	163,271
2022-10-04	89.20	89.20	87.20	87.20	76,014
2022-10-03	88.60	88.60	86.80	86.80	70,134
2022-09-30	91.80	91.80	88.00	88.00	108,022
2022-09-29	90.60	90.80	88.00	89.00	90,920
2022-09-28	91.00	92.40	90.00	92.40	109,771
2022-09-27	87.00	92.00	86.80	92.00	405,866
2022-09-26	89.60	91.00	86.60	87.00	103,948
2022-09-23	87.80	90.80	87.40	90.60	108,049
2022-09-22	90.00	90.00	86.60	86.60	82,313
2022-09-21	92.00	92.80	90.00	90.00	68,438
2022-09-20	96.00	96.00	92.00	93.80	144,630
2022-09-19	92.40	92.40	92.40	92.40	0
2022-09-16	93.00	93.00	92.40	92.40	96,551
2022-09-15	94.40	96.80	93.00	94.00	230,815
2022-09-14	94.00	94.00	94.00	94.00	115,849
2022-09-13	94.00	96.00	94.00	94.80	333,786
2022-09-12	92.80	94.00	92.00	92.00	220,718
2022-09-09	93.80	93.80	92.00	92.00	108,284
2022-09-08	95.00	95.00	90.00	94.60	172,050
2022-09-07	98.00	98.80	95.00	96.90	152,451
2022-09-06	99.00	99.00	98.00	98.00	101,381
2022-09-05	99.75	99.75	99.45	99.45	148,792
2022-09-02	101.00	101.00	99.00	99.75	82,073
2022-09-01	101.50	101.50	99.20	100.50	111,865
2022-08-31	102.00	102.00	102.00	103.00	17,562
2022-08-30	101.50	102.75	101.50	102.75	142,478
2022-08-29	101.50	101.50	101.50	101.50	0
2022-08-26	101.00	101.00	101.00	101.50	35,721
2022-08-25	101.75	102.00	101.75	102.00	84,004
2022-08-24	102.00	102.00	100.50	101.75	63,028
2022-08-23	103.00	105.50	101.50	101.50	112,251
2022-08-22	105.25	105.25	105.25	105.25	31,125
2022-08-19	103.50	103.50	103.50	105.25	82,072
2022-08-18	104.50	104.50	102.00	102.00	89,936
2022-08-17	105.00	107.50	104.00	106.25	31,184
2022-08-16	104.00	106.50	104.00	106.00	420,563
2022-08-15	104.00	105.50	104.00	105.50	100,476
2022-08-12	105.50	105.50	105.50	103.75	140,636
2022-08-11	103.00	106.00	103.00	106.00	140,682
2022-08-10	100.50	101.00	100.50	101.00	89,786
2022-08-09	99.10	100.50	99.10	100.50	170,283
2022-08-08	99.00	101.00	97.00	99.10	118,586
2022-08-05	98.80	98.80	98.80	97.70	184,019
2022-08-04	99.00	99.00	98.10	98.10	10,863
2022-08-03	97.00	99.00	97.00	99.00	69,452
2022-08-02	96.60	97.70	96.60	97.70	43,547
2022-08-01	98.00	98.40	96.60	96.60	168,563
2022-07-29	99.80	99.80	95.60	95.60	85,645
2022-07-28	98.00	99.20	98.00	98.00	65,515
2022-07-27	99.00	99.00	99.00	99.00	413,034
2022-07-26	99.80	100.00	98.00	99.00	28,149
2022-07-25	99.80	99.80	99.80	99.00	83,554
2022-07-22	98.00	98.00	98.00	98.00	20,011
2022-07-21	98.00	98.00	96.00	98.00	30,270
2022-07-20	100.00	100.00	100.00	100.00	772,610
2022-07-19	98.00	98.00	96.00	98.00	163,848
2022-07-18	99.20	99.60	98.80	98.60	114,064
2022-07-15	98.80	98.80	98.80	101.40	76,180
2022-07-14	99.20	102.00	98.80	99.65	179,644
2022-07-13	101.00	101.50	101.00	101.50	186,787
2022-07-12	103.00	103.00	101.50	103.00	53,993
2022-07-11	103.50	103.50	101.50	103.50	59,806
2022-07-08	101.50	105.50	101.00	103.50	77,344
2022-07-07	103.50	103.50	103.50	103.50	130,579
2022-07-06	103.50	105.50	103.00	103.00	36,401
2022-07-05	106.00	106.00	106.00	104.75	59,385
2022-07-04	106.00	106.00	103.50	103.50	91,823
2022-07-01	105.00	106.00	103.00	104.50	67,098
2022-06-30	104.00	104.00	101.50	101.50	117,171
2022-06-29	104.00	104.00	104.00	104.25	57,816
2022-06-28	104.50	104.50	104.50	105.50	74,133
2022-06-27	102.50	104.50	102.50	103.50	101,301
2022-06-24	106.00	106.00	104.00	105.00	93,262
2022-06-23	106.00	106.00	104.00	104.00	124,042
2022-06-22	104.00	106.00	104.00	106.00	116,462
2022-06-21	104.50	106.50	104.00	104.00	257,682
2022-06-20	104.50	104.50	101.50	104.50	323,726
2022-06-17	104.00	107.00	104.00	106.00	150,547
2022-06-16	103.00	106.50	103.00	106.25	136,631
2022-06-15	102.00	105.50	101.50	104.00	245,391
2022-06-14	103.00	103.50	103.00	101.55	149,125
2022-06-13	101.25	101.65	101.25	101.65	99,103
2022-06-10	102.75	102.75	101.25	101.25	45,299
2022-06-09	101.00	102.00	100.00	102.75	103,835
2022-06-08	101.00	101.00	101.00	101.75	32,162
2022-06-07	106.00	106.00	106.00	103.50	125,802
2022-06-06	105.00	105.00	98.00	103.00	107,185
2022-06-03	108.25	108.25	108.25	108.25	0
2022-06-02	108.25	108.25	108.25	108.25	0
2022-06-01	106.50	108.25	106.50	108.25	57,343
2022-05-31	109.00	109.00	106.50	106.50	44,703
2022-05-30	109.50	109.50	107.50	109.00	193,898
2022-05-27	106.50	109.50	106.50	109.50	227,509
2022-05-26	104.50	106.50	104.50	106.50	87,559
2022-05-25	106.50	106.50	106.50	106.50	73,110
2022-05-24	104.50	106.50	104.50	106.50	172,311
2022-05-23	103.50	103.50	103.00	103.50	116,491
2022-05-20	105.50	105.50	103.50	104.00	80,451
2022-05-19	107.00	107.00	103.50	103.50	186,218
2022-05-18	107.00	108.00	107.00	108.00	68,432
2022-05-17	106.00	107.50	105.00	107.50	30,867
2022-05-16	105.50	106.00	105.50	105.25	20,803
2022-05-13	105.50	107.50	105.50	107.50	89,799
2022-05-12	106.00	107.50	103.50	105.50	236,142
2022-05-11	106.00	109.00	104.50	106.00	84,916
2022-05-10	106.00	107.00	104.00	106.50	153,744
2022-05-09	103.00	103.00	102.00	102.00	140,050
2022-05-06	103.00	103.00	103.00	103.00	69,618
2022-05-05	104.00	104.00	104.00	104.00	161,659
2022-05-04	103.50	105.50	103.50	105.50	187,370
2022-05-03	103.00	104.50	103.00	104.50	210,229
2022-05-02	103.50	103.50	103.50	103.50	0
2022-04-29	103.50	104.00	103.00	103.50	329,532
2022-04-28	104.00	104.00	103.00	103.00	260,009
2022-04-27	105.50	105.50	104.00	104.00	72,436
2022-04-26	105.50	105.50	103.00	104.25	117,411
2022-04-25	105.00	105.75	105.00	105.75	105,632
2022-04-22	108.50	108.50	105.00	105.00	75,324
2022-04-21	109.00	109.00	105.00	105.00	133,524
2022-04-20	111.50	112.50	107.50	110.00	125,051
2022-04-19	114.00	114.00	108.00	108.00	94,887
2022-04-18	113.25	113.25	113.25	113.25	0
2022-04-15	113.25	113.25	113.25	113.25	0
2022-04-14	112.00	112.00	112.00	113.25	53,088
2022-04-13	109.00	114.00	109.00	114.00	34,958
2022-04-12	109.00	109.00	109.00	109.00	19,048
2022-04-11	112.00	112.50	109.00	109.00	159,411
2022-04-08	112.00	112.00	112.00	112.00	17,976
2022-04-07	108.50	108.50	108.50	109.00	114,452
2022-04-06	112.00	112.00	107.00	107.00	106,310
2022-04-05	111.50	114.50	110.00	111.75	145,408
2022-04-04	115.00	115.00	114.50	115.00	364,619
2022-04-01	115.00	115.00	113.25	113.25	153,708
2022-03-31	112.00	115.00	112.00	115.00	335,095
2022-03-30	115.50	115.50	113.00	113.00	295,221
2022-03-29	114.00	114.00	114.00	115.25	180,905
2022-03-28	110.50	113.00	110.50	113.75	226,359
2022-03-25	108.50	108.50	107.50	109.75	67,431
2022-03-24	107.50	108.50	107.50	108.50	103,939
2022-03-23	105.50	109.00	105.00	109.00	41,658
2022-03-22	105.50	109.00	104.50	108.00	214,929
2022-03-21	104.00	105.50	104.00	104.75	79,098
2022-03-18	101.50	103.00	101.50	103.00	109,080
2022-03-17	102.00	102.00	102.00	101.00	53,510
2022-03-16	103.50	103.50	99.00	99.00	65,747
2022-03-15	102.00	102.00	101.50	102.00	45,460
2022-03-14	102.50	103.50	102.50	104.00	56,763
2022-03-11	106.00	106.00	103.50	103.00	61,820
2022-03-10	105.00	107.00	103.00	103.25	135,924
2022-03-09	101.00	105.00	98.60	105.00	394,180
2022-03-08	96.40	99.00	96.00	99.25	315,487
2022-03-07	98.00	98.00	90.00	94.00	740,797
2022-03-04	99.40	99.40	99.00	99.20	230,825
2022-03-03	104.50	104.50	101.00	101.25	174,004
2022-03-02	104.50	104.50	103.00	104.00	184,639
2022-03-01	106.00	106.00	103.00	103.50	137,189
2022-02-28	105.50	107.50	104.50	105.00	179,074
2022-02-25	107.50	108.50	103.00	106.00	163,586
2022-02-24	106.00	106.50	104.00	106.00	212,635
2022-02-23	108.00	111.00	107.00	108.50	88,849
2022-02-22	106.50	108.00	106.00	107.00	274,566
2022-02-21	111.00	111.00	107.50	107.50	54,569
2022-02-18	108.00	108.00	107.50	107.50	73,238
2022-02-17	109.50	111.00	108.50	109.25	118,820
2022-02-16	111.00	111.00	108.50	109.50	82,830
2022-02-15	110.50	111.00	110.50	109.75	164,342
2022-02-14	105.00	110.00	105.00	110.00	167,104
2022-02-11	108.50	109.00	108.50	109.00	65,771
2022-02-10	107.00	109.50	107.00	108.00	50,905
2022-02-09	108.50	108.50	108.50	108.50	49,902
2022-02-08	108.00	108.00	105.50	105.00	70,556
2022-02-07	107.50	107.50	105.00	105.00	160,361
2022-02-04	106.50	107.50	106.50	107.50	128,350
2022-02-03	107.00	107.00	106.50	107.00	99,764
2022-02-02	107.00	108.50	106.50	107.25	125,995
2022-02-01	108.00	108.00	106.50	106.50	100,640
2022-01-31	109.00	109.00	106.00	106.00	115,358
2022-01-28	106.00	106.00	106.00	106.00	87,451
2022-01-27	106.00	108.00	105.50	108.00	380,723
2022-01-26	107.50	108.00	106.50	107.00	144,314
2022-01-25	107.50	108.50	107.00	108.50	148,417
2022-01-24	106.50	107.50	106.50	107.00	446,555
2022-01-21	106.50	107.00	106.50	107.00	187,396
2022-01-20	107.50	107.50	106.50	106.50	411,228
2022-01-19	109.50	109.50	106.50	108.00	454,675
2022-01-18	110.00	110.00	109.50	110.25	212,312
2022-01-17	109.50	109.50	109.50	110.50	97,053
2022-01-14	111.00	111.00	111.00	111.00	163,850
2022-01-13	109.50	112.50	109.50	112.00	36,168
2022-01-12	110.00	110.00	108.50	109.00	132,689
2022-01-11	112.50	112.50	109.00	109.00	438,216
2022-01-10	112.50	113.00	112.00	112.00	90,724
2022-01-07	109.50	112.50	109.50	112.00	173,105
2022-01-06	109.50	110.00	109.50	111.00	61,197
2022-01-05	113.00	113.00	111.00	111.00	108,985
2022-01-04	113.00	113.00	112.50	113.00	110,958
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	112.00	112.00	112.00	112.00	59,787
2021-12-30	110.50	110.50	110.50	108.50	93,813
2021-12-29	110.50	110.50	109.00	109.00	173,364
2021-12-28	112.50	112.50	112.50	112.50	0
2021-12-27	112.50	112.50	112.50	112.50	0
2021-12-24	113.00	113.00	113.00	112.50	105,767
2021-12-23	113.00	113.00	111.50	112.00	556,134
2021-12-22	112.50	119.50	112.50	118.50	623,992
2021-12-21	114.00	119.50	114.00	119.50	371,533
2021-12-20	114.00	114.50	113.00	114.00	285,671
2021-12-17	113.00	114.50	112.50	114.50	685,162
2021-12-16	112.00	112.50	111.00	112.25	317,096
2021-12-15	109.00	109.00	109.00	111.00	111,273
2021-12-14	107.50	107.50	107.50	108.25	369,313
2021-12-13	106.00	108.00	105.50	107.50	1,681,712
2021-12-10	105.00	105.00	104.50	104.00	37,789
2021-12-09	105.00	105.50	103.00	103.00	133,487
2021-12-08	105.50	105.50	104.00	105.00	160,187
2021-12-07	107.00	107.00	104.50	104.00	300,795
2021-12-06	103.00	105.50	103.00	105.50	109,489
2021-12-03	103.75	105.00	103.75	105.00	258,708
2021-12-02	105.00	105.50	103.50	103.75	209,604
2021-12-01	104.50	104.50	102.00	102.00	100,257
2021-11-30	104.50	104.50	102.00	102.00	96,252
2021-11-29	102.00	102.00	102.00	102.00	72,166
2021-11-26	103.50	103.50	101.00	101.00	333,957
2021-11-25	105.50	105.50	105.50	105.50	419,737
2021-11-24	104.00	105.50	104.00	105.50	66,230
2021-11-23	103.50	104.00	103.50	104.00	95,704
2021-11-22	103.75	104.50	103.75	104.50	68,698
2021-11-19	104.50	104.50	103.75	103.75	39,425
2021-11-18	103.00	104.50	103.00	104.50	21,322
2021-11-17	105.00	105.00	103.00	103.00	30,881
2021-11-16	104.00	104.00	103.00	104.50	72,051
2021-11-15	106.00	106.00	103.00	103.00	138,605
2021-11-12	104.50	106.00	103.50	106.00	59,329
2021-11-11	103.50	106.00	103.50	106.00	86,757
2021-11-10	103.00	103.00	102.00	104.00	102,820
2021-11-09	104.50	105.00	104.50	105.00	82,071
2021-11-08	101.00	102.50	101.00	102.50	223,602
2021-11-05	104.00	104.00	101.00	101.00	70,359
2021-11-04	102.50	103.00	101.50	103.00	89,500
2021-11-03	100.50	100.50	100.50	102.25	69,588
2021-11-02	103.00	104.00	100.50	100.50	147,135
2021-11-01	102.50	102.50	102.00	102.75	101,444
2021-10-29	102.00	102.50	101.50	102.50	227,083
2021-10-28	105.50	105.50	102.00	104.75	168,599
2021-10-27	104.00	105.50	103.00	104.00	26,746
2021-10-26	104.50	108.50	104.00	104.50	65,413
2021-10-25	108.00	108.00	105.50	105.50	100,363
2021-10-22	105.00	105.00	105.00	104.25	122,906
2021-10-21	106.50	107.00	103.50	103.50	29,397
2021-10-20	106.00	106.00	103.50	104.50	136,455
2021-10-19	106.00	106.00	104.00	104.00	34,633
2021-10-18	106.00	108.50	106.00	108.50	76,572
2021-10-15	106.00	106.00	104.00	106.00	81,124
2021-10-14	106.00	106.00	106.00	106.00	54,930
2021-10-13	106.00	106.00	104.50	106.00	45,667
2021-10-12	107.00	107.00	106.00	104.75	98,295
2021-10-11	104.50	104.50	104.50	105.25	24,732
2021-10-08	104.00	106.00	104.00	106.00	196,994
2021-10-07	105.50	105.50	105.50	105.50	131,455
2021-10-06	105.00	105.50	104.00	104.00	190,155
2021-10-05	105.00	106.00	105.00	106.00	31,379
2021-10-04	104.00	105.00	104.00	105.00	47,827
2021-10-01	105.50	106.00	105.50	104.50	78,127
2021-09-30	106.00	106.00	104.00	104.00	208,317
2021-09-29	106.00	106.00	106.00	106.00	51,300
2021-09-28	106.00	107.00	104.50	104.50	601,118
2021-09-27	106.00	106.00	105.50	105.50	191,432
2021-09-24	108.00	108.00	106.00	106.00	103,451
2021-09-23	108.00	108.00	108.00	108.00	49,271
2021-09-22	106.00	108.00	105.00	105.50	239,710
2021-09-21	106.00	106.00	106.00	106.00	49,778
2021-09-20	108.00	108.00	105.00	106.00	75,436
2021-09-17	106.00	106.50	103.00	103.00	155,223
2021-09-16	106.50	106.50	106.50	106.25	126,025
2021-09-15	107.00	107.00	106.00	106.00	44,617
2021-09-14	105.50	105.50	105.50	105.50	60,008
2021-09-13	106.00	107.00	106.00	105.75	34,366
2021-09-10	105.50	106.50	105.50	106.00	146,498
2021-09-09	105.00	106.00	105.00	105.00	27,132
2021-09-08	106.00	106.00	104.00	104.00	185,377
2021-09-07	108.00	108.00	106.00	106.00	136,940
2021-09-06	107.00	107.00	107.00	107.00	33,156
2021-09-03	107.50	109.50	107.00	108.50	168,162
2021-09-02	108.00	108.00	108.00	108.00	64,612
2021-09-01	108.00	108.00	108.00	108.00	163,534
2021-08-31	111.00	111.00	107.00	107.00	105,529
2021-08-30	108.75	108.75	108.75	108.75	0
2021-08-27	111.00	111.00	109.00	108.75	131,575
2021-08-26	109.00	109.00	109.00	109.75	69,260
2021-08-25	111.00	111.00	109.00	109.00	214,019
2021-08-24	112.00	112.00	111.00	111.00	293,634
2021-08-23	105.00	112.00	105.00	112.00	158,824
2021-08-20	106.50	106.50	106.50	106.00	72,481
2021-08-19	104.50	104.50	104.00	104.00	121,545
2021-08-18	105.50	105.50	104.00	104.00	167,847
2021-08-17	105.00	105.50	105.00	105.50	83,481
2021-08-16	102.50	102.50	102.50	102.50	35,544
2021-08-13	105.50	105.50	105.50	104.25	148,339
2021-08-12	103.00	104.50	103.00	104.50	73,608
2021-08-11	104.50	104.50	104.50	103.00	70,441
2021-08-10	103.00	103.50	103.00	103.50	35,133
2021-08-09	105.00	105.00	101.50	101.50	158,926
2021-08-06	103.50	105.00	103.50	104.25	95,353
2021-08-05	102.50	104.00	102.00	104.00	90,274
2021-08-04	104.00	104.00	103.00	103.00	161,305
2021-08-03	102.50	104.00	102.50	104.00	16,737
2021-08-02	103.00	103.00	103.00	102.50	85,622
2021-07-30	102.50	102.50	102.50	102.50	111,514
2021-07-29	102.50	103.50	102.00	102.00	63,013
2021-07-28	104.00	105.00	102.50	105.00	201,785
2021-07-27	102.00	105.00	101.00	105.00	147,215
2021-07-26	101.50	102.00	100.50	102.00	136,378
2021-07-23	101.50	101.50	101.50	101.50	69,383
2021-07-22	104.00	104.00	101.50	101.75	275,068
2021-07-21	102.00	102.50	102.00	102.50	193,859
2021-07-20	102.00	102.00	102.00	102.00	99,982
2021-07-19	102.00	102.00	102.00	102.00	64,239
2021-07-16	102.00	102.00	102.00	102.00	47,061
2021-07-15	101.50	101.50	101.50	103.00	78,043
2021-07-14	102.50	104.00	101.50	104.00	95,142
2021-07-13	102.50	102.50	102.00	102.00	76,371
2021-07-12	103.50	103.50	103.50	103.50	57,077
2021-07-09	102.50	104.00	102.50	104.00	201,867
2021-07-08	104.50	104.50	102.00	102.00	73,914
2021-07-07	100.50	104.50	100.00	103.50	579,364
2021-07-06	100.50	100.50	100.00	99.40	145,368
2021-07-05	98.40	98.40	98.40	98.40	113,205
2021-07-02	97.00	98.80	97.00	98.00	55,028
2021-07-01	97.20	97.20	97.00	97.20	147,168
2021-06-30	98.20	98.20	97.20	98.20	211,984
2021-06-29	98.20	99.20	97.20	97.20	150,379
2021-06-28	99.00	99.00	98.00	98.00	276,084
2021-06-25	98.00	98.00	98.00	98.00	176,975
2021-06-24	100.00	100.00	98.40	98.40	121,663
2021-06-23	100.00	102.00	98.00	98.00	90,467
2021-06-22	100.00	102.50	100.00	102.00	126,696
2021-06-21	100.50	104.00	100.00	104.00	30,414
2021-06-18	101.00	102.00	100.00	102.00	120,165
2021-06-17	100.00	102.00	100.00	102.00	9,610
2021-06-16	100.00	100.00	100.00	100.00	52,986
2021-06-15	104.00	104.00	104.00	104.00	14,856
2021-06-14	104.00	104.00	102.00	102.00	84,243
2021-06-11	103.50	104.00	103.50	102.50	377,214
2021-06-10	98.20	103.50	98.20	103.00	195,605
2021-06-09	98.20	99.80	98.20	99.80	38,677
2021-06-08	97.00	98.80	95.80	97.10	106,583
2021-06-07	99.00	99.00	97.00	97.00	128,802
2021-06-04	95.00	98.00	93.20	98.00	94,722
2021-06-03	99.00	99.00	97.40	99.00	30,471
2021-06-02	98.00	98.00	98.00	97.10	47,051
2021-06-01	99.00	99.00	98.80	97.30	123,034
2021-05-28	96.40	100.50	96.40	98.20	152,073
2021-05-27	97.00	101.00	97.00	98.00	166,016
2021-05-26	97.40	98.80	97.40	98.80	60,554
2021-05-25	97.00	98.00	95.00	98.00	136,108
2021-05-24	99.45	99.45	99.00	99.00	19,174
2021-05-21	97.30	99.45	97.30	99.45	129,288
2021-05-20	98.00	98.00	98.00	97.30	89,454
2021-05-19	98.00	98.00	95.00	95.00	91,398
2021-05-18	98.00	98.00	95.40	96.40	23,234
2021-05-17	97.00	97.00	97.00	97.30	77,934
2021-05-14	97.80	98.60	97.80	97.80	205,962
2021-05-13	98.20	98.60	96.60	96.60	94,905
2021-05-12	98.40	98.40	98.40	100.00	48,066
2021-05-11	97.40	99.40	97.40	98.00	179,981
2021-05-10	99.60	102.00	99.60	102.00	280,220
2021-05-07	102.00	102.00	101.50	101.50	99,728
2021-05-06	102.50	102.50	102.50	102.50	78,261
2021-05-05	102.00	103.00	100.00	103.00	138,269
2021-05-04	101.00	101.00	100.00	100.00	1,002,501
2021-04-30	102.00	102.00	102.00	102.00	13,812
2021-04-29	102.00	102.00	102.00	102.00	55,383
2021-04-28	102.50	102.50	102.50	102.50	180,673
2021-04-27	101.50	103.00	101.50	102.50	112,261
2021-04-26	101.00	101.50	101.00	101.50	99,112
2021-04-23	98.00	101.25	98.00	101.25	71,383
2021-04-22	98.20	98.40	98.00	98.00	192,663
2021-04-21	99.20	99.20	98.80	98.80	80,288
2021-04-20	98.20	99.20	98.00	99.20	52,560
2021-04-19	99.80	99.80	99.00	99.00	61,157
2021-04-16	100.50	100.50	100.50	100.50	280,041
2021-04-15	98.00	101.00	98.00	99.00	88,271
2021-04-14	98.00	99.60	98.00	99.60	51,355
2021-04-13	99.00	99.00	97.00	98.00	350,242
2021-04-12	102.50	102.50	102.50	100.75	68,647
2021-04-09	100.00	100.00	99.00	100.00	172,032
2021-04-08	102.00	102.00	102.00	102.00	94,413
2021-04-07	99.00	100.00	99.00	99.00	131,272
2021-04-06	98.80	98.80	95.20	95.20	84,428
2021-04-01	98.80	98.80	95.80	95.80	216,528
2021-03-31	96.00	98.40	95.80	97.80	163,717
2021-03-30	96.00	97.60	96.00	97.60	158,160
2021-03-29	96.20	96.20	96.20	96.20	85,300
2021-03-26	96.20	96.20	96.00	96.00	182,485
2021-03-25	97.20	97.60	97.20	98.40	41,129
2021-03-24	99.40	100.70	99.40	100.70	98,339
2021-03-23	99.60	103.00	99.40	99.40	323,818
2021-03-22	102.00	102.00	98.20	99.70	114,781
2021-03-19	97.00	103.00	96.40	96.40	531,284
2021-03-18	92.00	98.40	92.00	97.30	343,735
2021-03-17	92.20	96.00	92.20	96.00	86,634
2021-03-16	94.60	95.60	92.20	93.90	341,593
2021-03-15	92.80	96.40	92.80	94.20	680,041
2021-03-12	90.20	92.60	90.20	92.60	92,110
2021-03-11	90.00	90.60	90.00	90.60	206,622
2021-03-10	90.20	90.20	90.20	90.40	291,389
2021-03-09	90.00	90.40	90.00	90.20	270,840
2021-03-08	90.60	90.80	89.00	89.40	196,842
2021-03-05	89.00	92.00	89.00	90.80	113,190
2021-03-04	91.00	91.00	89.80	89.90	105,025
2021-03-03	89.00	91.00	89.00	90.80	120,449
2021-03-02	88.80	89.00	88.00	89.00	83,117
2021-03-01	88.80	88.80	87.80	87.80	287,815
2021-02-26	84.40	88.80	84.40	88.00	125,183
2021-02-25	84.20	86.00	84.20	86.00	295,589
2021-02-24	85.80	86.00	85.60	86.00	108,472
2021-02-23	85.80	85.80	84.40	85.80	116,057
2021-02-22	84.00	86.00	84.00	86.00	365,493
2021-02-19	86.20	86.20	84.20	85.20	248,205
2021-02-18	86.40	86.40	85.00	85.00	449,532
2021-02-17	87.60	87.60	86.20	87.60	213,692
2021-02-16	88.00	88.00	87.20	87.40	267,313
2021-02-15	89.80	89.80	86.00	87.40	279,389
2021-02-12	90.00	90.00	84.20	88.40	281,530
2021-02-11	89.40	90.40	89.40	89.90	1,105,391
2021-02-10	91.00	91.00	89.20	90.00	291,572
2021-02-09	89.40	91.20	89.20	90.20	288,955
2021-02-08	91.00	91.00	89.20	89.20	410,460
2021-02-05	91.20	91.20	90.20	90.50	234,542
2021-02-04	93.00	93.00	91.60	91.50	331,603
2021-02-03	94.80	94.80	93.00	93.40	270,270
2021-02-02	94.00	94.00	93.60	93.60	153,056
2021-02-01	97.00	97.00	93.00	93.00	149,622
2021-01-29	96.00	96.20	92.00	93.60	360,196
2021-01-28	95.80	96.00	95.80	96.50	174,821
2021-01-27	97.20	97.20	96.00	96.60	594,667
2021-01-26	99.20	99.20	89.00	96.40	765,922
2021-01-25	104.00	104.00	99.20	99.20	323,663
2021-01-22	101.50	101.50	101.00	102.50	78,897
2021-01-21	104.00	104.00	101.00	101.00	105,439
2021-01-20	102.50	102.50	102.50	102.50	92,026
2021-01-19	101.50	101.50	101.00	101.00	331,617
2021-01-18	104.00	104.00	101.00	101.00	84,456
2021-01-15	101.00	104.00	101.00	103.50	352,490
2021-01-14	102.50	102.50	101.00	102.00	51,250
2021-01-13	103.00	103.00	101.00	102.50	206,875
2021-01-12	101.00	103.00	101.00	103.00	124,195
2021-01-11	100.50	103.00	100.50	103.00	143,809
2021-01-08	102.50	103.00	100.50	103.00	451,798
2021-01-07	100.50	103.00	98.20	101.10	150,005
2021-01-06	102.00	103.00	102.00	103.00	71,042
2021-01-05	100.00	102.00	100.00	102.00	81,373
2021-01-04	101.50	102.00	99.80	102.00	218,285
2020-12-31	102.00	102.00	102.00	100.75	13,723
2020-12-30	102.50	102.50	101.50	102.00	69,564
2020-12-29	102.50	102.50	100.00	100.00	86,238
2020-12-24	103.00	103.00	100.85	100.85	21,433
2020-12-23	99.20	103.00	99.20	103.00	151,999
2020-12-22	99.20	99.20	99.20	99.20	139,407
2020-12-21	99.40	102.00	99.20	99.20	142,126
2020-12-18	98.40	98.40	98.40	98.40	201,836
2020-12-17	99.60	103.00	99.60	101.10	104,281
2020-12-16	103.00	103.00	99.20	101.10	83,480
2020-12-15	101.00	101.00	99.20	99.20	90,670
2020-12-14	103.50	103.50	101.50	101.50	169,658
2020-12-11	101.00	103.00	101.00	102.00	171,896
2020-12-10	102.00	103.50	101.50	101.50	315,649
2020-12-09	99.60	101.00	99.60	100.00	203,581
2020-12-08	96.80	99.60	96.80	99.60	71,207
2020-12-07	97.80	98.80	96.60	96.60	104,035
2020-12-04	97.80	98.00	96.40	97.00	178,400
2020-12-03	98.00	98.80	96.40	98.80	68,922
2020-12-02	97.40	97.60	95.40	95.40	111,534
2020-12-01	96.40	97.20	95.80	95.80	226,811
2020-11-30	93.60	96.80	93.60	96.80	494,233
2020-11-27	96.00	96.00	91.00	95.00	137,402
2020-11-26	97.00	97.00	94.40	95.00	87,471
2020-11-25	96.00	96.00	96.00	96.00	436,932
2020-11-24	94.20	96.00	94.00	96.00	221,434
2020-11-23	96.80	98.00	95.00	96.00	335,640
2020-11-20	97.00	97.00	94.40	94.40	486,734
2020-11-19	92.80	97.00	92.80	97.00	373,431
2020-11-18	90.00	93.00	90.00	93.00	189,868
2020-11-17	90.00	94.80	90.00	91.00	256,898
2020-11-16	86.00	89.80	86.00	89.80	603,756
2020-11-13	82.40	85.00	82.40	85.00	194,184
2020-11-12	83.00	83.00	80.40	80.40	123,504
2020-11-11	81.00	83.00	81.00	83.00	424,471
2020-11-10	79.20	82.00	79.20	82.00	181,644
2020-11-09	77.80	80.00	77.60	78.10	224,759
2020-11-06	78.00	78.00	78.00	78.00	105,332
2020-11-05	76.40	76.60	74.80	76.60	138,205
2020-11-04	77.00	77.00	77.00	77.00	63,313
2020-11-03	76.00	78.00	76.00	78.00	95,605
2020-11-02	75.00	75.00	75.00	76.10	94,358
2020-10-30	79.00	79.00	79.00	79.00	270,625
2020-10-29	77.00	77.00	77.00	77.00	420,880
2020-10-28	76.40	76.40	76.00	76.00	224,648
2020-10-27	80.00	80.00	77.40	77.40	536,912
2020-10-26	79.00	80.00	77.60	77.60	90,592
2020-10-23	77.60	77.60	77.00	77.60	370,172
2020-10-22	77.00	77.60	76.00	76.00	257,731
2020-10-21	75.00	75.00	75.00	75.00	127,631
2020-10-20	73.00	73.00	73.00	74.60	192,450
2020-10-16	73.80	73.80	73.60	73.80	210,478
2020-10-15	74.00	74.00	71.40	71.40	203,817
2020-10-14	73.40	73.40	73.20	73.20	684,297
2020-10-13	72.60	73.20	70.80	73.20	500,405
2020-10-12	72.20	72.20	71.00	70.90	381,031
2020-10-09	73.00	73.00	72.20	72.20	87,279
2020-10-08	71.00	72.40	71.00	72.40	566,944
2020-10-07	72.60	73.00	71.00	71.00	661,238
2020-10-06	70.70	70.70	70.10	70.10	313,951
2020-10-05	72.00	72.00	70.00	70.70	371,721
2020-10-02	70.00	70.00	70.00	70.00	696,993
2020-10-01	72.00	72.40	68.00	70.00	2,162,792
2020-09-30	62.00	62.00	62.00	62.00	476,555
2020-09-29	60.20	60.80	56.60	60.80	739,788
2020-09-28	65.00	65.00	59.40	59.40	475,630
2020-09-25	67.20	67.20	64.00	64.00	75,882
2020-09-24	66.00	66.00	66.00	66.00	78,056
2020-09-23	67.20	69.80	64.20	66.90	142,486
2020-09-22	67.00	67.00	64.20	66.40	281,370
2020-09-21	68.00	68.00	65.00	65.00	235,684
2020-09-18	70.00	70.60	68.00	70.60	137,510
2020-09-17	69.00	69.00	68.40	68.40	142,933
2020-09-16	71.00	71.00	69.00	69.70	423,266
2020-09-15	67.00	71.80	66.00	67.60	164,120
2020-09-14	64.00	66.80	64.00	66.30	79,068
2020-09-11	64.20	64.20	61.00	63.20	190,183
2020-09-10	64.00	64.20	64.00	62.90	45,266
2020-09-09	65.80	65.80	63.80	62.90	111,651
2020-09-08	63.80	65.80	63.00	63.00	197,168
2020-09-07	65.00	65.00	63.00	65.00	97,429
2020-09-04	66.00	66.00	64.60	65.10	152,757
2020-09-03	68.20	68.20	65.00	66.60	141,780
2020-09-02	71.80	71.80	66.20	67.20	164,244
2020-09-01	69.00	71.80	66.20	68.10	170,679
2020-08-28	70.60	70.60	68.80	69.40	136,270
2020-08-27	73.80	73.80	70.00	70.10	78,475
2020-08-26	73.80	74.00	73.80	71.90	39,190
2020-08-25	69.00	72.20	68.80	72.50	295,909
2020-08-24	69.00	69.00	69.00	70.00	51,890
2020-08-21	69.00	72.80	69.00	69.90	48,559
2020-08-20	69.00	70.00	69.00	69.50	71,617
2020-08-19	69.20	69.20	69.00	70.00	15,729
2020-08-18	75.00	75.00	69.00	70.90	78,408
2020-08-17	69.20	75.00	69.20	72.10	68,507
2020-08-14	70.00	75.00	69.00	72.00	108,631
2020-08-13	70.20	75.00	70.00	72.10	79,674
2020-08-12	74.00	74.00	74.00	72.00	9,020
2020-08-11	71.20	74.00	71.00	72.50	83,763
2020-08-10	72.20	72.20	70.00	72.00	73,126
2020-08-07	74.00	74.00	74.00	72.00	77,516
2020-08-06	70.20	73.00	70.20	72.00	101,299
2020-08-05	70.00	72.00	70.00	70.90	132,240
2020-08-04	69.00	69.20	68.00	71.40	112,874
2020-08-03	71.00	71.00	69.00	70.00	133,758
2020-07-31	69.40	69.40	69.40	71.70	20,645
2020-07-30	72.00	72.00	72.00	72.00	60,472
2020-07-29	74.80	75.00	70.40	72.00	84,269
2020-07-28	74.80	74.80	74.80	72.90	155,898
2020-07-27	70.20	74.80	70.00	73.80	93,569
2020-07-24	74.80	74.80	74.80	72.70	183,754
2020-07-23	74.40	74.40	74.40	71.70	104,719
2020-07-22	71.00	71.00	71.00	72.40	92,577
2020-07-21	70.00	70.00	70.00	72.30	77,209
2020-07-20	71.20	71.20	71.00	72.40	224,215
2020-07-17	76.00	76.00	71.00	72.40	232,832
2020-07-16	75.40	75.40	73.50	73.50	61,267
2020-07-15	74.80	76.00	74.80	73.20	103,994
2020-07-14	74.80	74.80	74.80	72.60	143,131
2020-07-13	73.40	73.60	73.40	71.80	40,716
2020-07-10	73.80	74.60	70.00	72.70	91,004
2020-07-09	72.80	72.80	72.80	72.00	45,441
2020-07-08	70.00	73.10	70.00	73.10	179,593
2020-07-07	73.60	73.80	70.00	72.00	81,043
2020-07-06	69.20	73.60	69.20	71.40	104,177
2020-07-03	73.60	73.60	73.00	72.00	110,072
2020-07-02	73.60	73.60	73.40	71.80	156,727
2020-07-01	73.20	73.20	73.20	71.50	65,541
2020-06-30	70.00	70.90	70.00	70.90	224,118
2020-06-29	68.00	71.60	68.00	71.20	43,837
2020-06-26	74.80	74.80	74.80	71.00	58,233
2020-06-25	74.80	74.80	74.80	72.10	18,345
2020-06-24	72.80	74.80	69.40	69.90	95,737
2020-06-23	72.00	72.00	69.00	69.90	318,944
2020-06-22	73.00	73.00	71.00	72.20	130,589
2020-06-19	73.60	73.60	72.20	74.90	69,838
2020-06-18	73.80	74.40	71.20	72.80	214,779
2020-06-17	74.40	74.40	74.00	75.00	296,011
2020-06-16	72.00	76.60	71.40	72.90	309,882
2020-06-15	72.00	74.00	72.00	72.90	115,976
2020-06-12	76.80	76.80	72.00	73.90	289,489
2020-06-11	77.80	77.80	75.00	74.40	160,024
2020-06-10	77.80	78.00	77.00	77.50	82,283
2020-06-09	78.20	78.20	78.00	77.50	151,943
2020-06-08	82.00	82.00	76.00	77.00	370,121
2020-06-05	81.00	85.00	80.60	83.00	373,069
2020-06-04	72.00	80.00	72.00	77.90	462,139
2020-06-03	73.80	73.80	72.60	71.80	101,943
2020-06-02	74.00	74.00	74.00	71.90	146,569
2020-06-01	72.60	72.60	71.30	71.30	27,092
2020-05-29	70.20	73.80	70.20	70.90	54,324
2020-05-28	67.40	72.80	67.40	70.90	232,687
2020-05-27	66.60	67.60	66.60	65.10	149,298
2020-05-26	65.00	66.80	65.00	65.10	117,874
2020-05-22	63.60	64.80	62.00	65.70	287,063
2020-05-21	67.60	67.60	66.00	65.70	82,596
2020-05-20	67.60	67.60	67.60	65.70	175,569
2020-05-19	67.80	68.00	67.80	65.70	69,425
2020-05-18	63.80	67.80	62.00	64.70	216,920
2020-05-15	66.80	67.00	61.00	62.80	206,950
2020-05-14	66.00	67.00	63.00	65.00	114,562
2020-05-13	71.80	71.80	67.00	68.00	178,987
2020-05-12	67.00	67.00	67.00	69.00	27,513
2020-05-11	71.00	71.00	69.00	70.30	165,409
2020-05-07	70.00	71.00	70.00	70.70	149,320
2020-05-06	70.40	71.80	70.40	70.90	130,183
2020-05-05	70.40	70.40	70.40	72.40	41,325
2020-05-04	71.00	73.20	69.60	72.40	160,009
2020-05-01	72.00	72.00	71.00	72.40	141,327
2020-04-30	75.00	75.00	70.20	74.90	88,847
2020-04-29	74.40	74.40	74.40	74.90	261,192
2020-04-28	74.20	77.80	73.00	74.50	454,892
2020-04-27	68.40	74.20	68.00	74.50	361,082
2020-04-24	67.00	68.60	67.00	68.20	274,616
2020-04-23	62.40	67.60	62.20	66.80	331,180
2020-04-22	63.00	64.00	63.00	63.40	235,080
2020-04-21	61.00	62.00	61.00	63.40	287,243
2020-04-20	67.00	67.00	61.00	63.40	592,979
2020-04-17	78.00	78.00	68.60	71.00	1,643,801
2020-04-16	74.80	74.80	74.80	75.80	243,437
2020-04-15	80.00	81.00	75.00	76.50	212,460
2020-04-14	78.80	82.00	76.00	75.90	297,255
2020-04-09	75.40	78.00	74.00	75.90	258,373
2020-04-08	70.00	71.20	70.00	72.60	138,415
2020-04-07	72.80	72.80	68.00	70.00	558,675
2020-04-06	70.00	72.80	67.40	70.40	359,259
2020-04-03	74.20	74.20	70.00	77.00	105,693
2020-04-03	74.20	74.20	70.00	70.40	332,168
2020-04-02	74.20	75.00	69.60	77.00	265,450
2020-04-02	74.20	74.20	69.60	74.10	184,401
2020-04-01	70.20	76.80	70.20	76.80	425,530
2020-04-01	70.20	73.00	70.20	70.50	341,295
2020-03-31	69.40	72.20	69.20	68.30	199,653
2020-03-30	67.00	69.60	67.00	68.40	304,005
2020-03-27	67.20	72.20	67.20	66.10	395,042
2020-03-26	68.60	68.60	64.80	68.60	295,095
2020-03-25	62.40	62.40	62.40	61.50	166,323
2020-03-24	59.40	59.50	59.40	59.50	119,343
2020-03-23	61.80	65.80	61.80	63.30	272,359
2020-03-20	60.20	64.00	60.00	62.50	98,551
2020-03-19	63.00	67.40	62.60	65.40	46,847
2020-03-18	67.40	68.80	67.20	66.00	37,198
2020-03-17	68.80	70.20	65.60	68.40	286,369
2020-03-16	94.40	94.40	72.20	95.70	366,478
2020-03-13	95.00	96.60	92.20	95.60	97,369
2020-03-12	96.00	96.00	95.00	98.60	86,805
2020-03-11	98.00	98.00	98.00	99.85	8,351
2020-03-10	99.80	102.00	98.00	98.40	194,164
2020-03-09	98.00	100.00	90.60	102.75	105,490
2020-03-06	104.00	104.50	100.50	102.75	136,214
2020-03-05	108.50	108.50	105.00	106.75	66,863
2020-03-04	108.00	108.00	105.00	105.50	94,068
2020-03-03	107.00	107.00	105.00	103.50	232,282
2020-03-02	106.50	107.00	103.00	102.25	168,114
2020-02-28	105.50	105.50	102.50	105.50	264,630
2020-02-27	108.50	110.50	105.00	109.00	140,716
2020-02-26	110.00	110.50	109.00	109.75	137,826
2020-02-25	109.50	109.50	109.50	109.25	52,030
2020-02-24	112.00	112.50	110.00	112.75	273,383
2020-02-21	112.00	113.50	111.50	112.75	79,824
2020-02-20	112.00	112.50	111.00	112.75	60,924
2020-02-19	114.00	114.00	113.50	113.50	317,287
2020-02-18	114.50	114.50	112.00	113.00	171,975
2020-02-17	116.00	116.00	113.00	115.00	235,779
2020-02-14	116.00	116.00	113.50	115.00	177,405
2020-02-13	113.50	117.50	112.00	114.75	164,965
2020-02-12	114.00	114.50	112.00	113.00	306,915
2020-02-11	113.00	116.00	112.00	114.25	126,214
2020-02-10	115.00	115.50	112.50	114.00	184,202
2020-02-07	112.00	115.50	112.00	113.50	97,325
2020-02-06	112.00	115.50	112.00	114.25	99,840
2020-02-05	115.50	115.50	112.00	114.00	228,662
2020-02-04	113.00	113.00	113.00	114.50	139,883
2020-02-03	114.50	114.50	112.00	113.50	105,053
2020-01-31	116.00	116.00	114.50	114.50	160,275
2020-01-30	116.50	116.50	112.50	114.50	167,293
2020-01-29	113.50	116.50	113.50	114.50	51,587
2020-01-28	113.00	116.50	112.50	115.00	549,833
2020-01-27	113.00	114.50	112.50	114.00	169,713
2020-01-24	112.50	113.00	112.50	115.00	76,392
2020-01-23	113.50	115.00	113.50	115.25	131,735
2020-01-22	117.00	117.50	116.50	114.75	61,939
2020-01-21	114.00	114.00	112.50	113.00	142,307
2020-01-20	117.00	118.00	113.00	116.00	1,221,643
2020-01-17	117.00	117.00	115.00	116.00	204,967
2020-01-16	113.50	116.50	113.00	115.25	228,980
2020-01-15	117.00	117.00	113.50	115.25	174,525
2020-01-14	114.00	117.00	113.50	114.75	279,483
2020-01-13	118.00	118.00	114.50	115.75	124,404
2020-01-10	115.00	118.00	113.50	114.75	142,947
2020-01-09	112.00	114.50	111.00	112.50	90,040
2020-01-08	111.50	112.50	110.00	111.25	268,840
2020-01-07	111.00	112.00	107.00	111.00	121,728
2020-01-06	110.00	111.00	107.50	109.75	250,665
2020-01-03	110.00	112.50	109.50	111.00	62,491
2020-01-02	110.00	114.00	109.50	111.50	102,521
2019-12-31	111.00	111.00	110.00	111.25	39,354
2019-12-30	112.00	115.50	110.00	111.25	47,399
2019-12-27	112.00	112.50	110.50	111.50	40,607
2019-12-24	112.00	112.00	110.50	111.25	58,766
2019-12-23	114.00	114.00	110.50	111.50	182,729
2019-12-20	114.50	114.50	112.00	112.75	364,819
2019-12-19	112.50	113.00	112.00	112.50	44,304
2019-12-18	113.50	113.50	112.00	112.50	79,246
2019-12-17	113.00	114.00	112.00	112.75	562,934
2019-12-16	115.50	115.50	112.00	113.50	276,279
2019-12-13	114.50	115.50	111.50	114.25	342,032
2019-12-12	115.50	115.50	111.50	113.00	205,245
2019-12-11	115.00	115.00	110.00	112.50	140,692
2019-12-10	110.50	113.00	110.50	112.50	138,179
2019-12-09	115.50	115.50	110.00	112.00	159,223
2019-12-06	112.50	112.50	112.50	115.50	13,927
2019-12-05	115.50	119.00	114.00	117.00	65,736
2019-12-04	119.00	119.00	115.00	117.00	145,979
2019-12-03	116.00	118.00	116.00	116.75	205,085
2019-11-29	116.00	120.00	116.00	118.00	169,227
2019-11-28	118.50	118.50	114.50	116.75	139,006
2019-11-27	118.50	118.50	115.50	116.75	52,268
2019-11-26	116.00	117.50	116.00	116.75	73,654
2019-11-25	116.00	118.00	115.50	116.75	140,115
2019-11-22	119.00	119.00	115.50	117.50	29,269
2019-11-21	117.50	118.50	117.50	117.75	202,816
2019-11-20	118.50	118.50	115.50	116.50	315,777
2019-11-19	118.50	118.50	117.00	117.75	120,739
2019-11-18	116.50	116.50	114.00	117.25	406,344
2019-11-15	116.50	119.00	116.00	117.50	616,823
2019-11-14	116.00	117.00	116.00	116.75	92,565
2019-11-13	116.00	119.00	116.00	117.50	156,771
2019-11-12	116.00	118.50	116.00	117.25	44,172
2019-11-11	116.00	116.00	116.00	117.25	190,695
2019-11-08	116.00	118.50	116.00	117.25	203,090
2019-11-07	116.00	118.50	116.00	117.25	93,359
2019-11-06	116.50	119.00	116.00	117.50	144,881
2019-11-05	119.50	119.50	116.50	117.50	82,190
2019-11-04	116.00	119.50	116.00	117.75	141,785
2019-11-01	116.00	117.00	116.00	117.00	0
2019-10-31	116.00	118.50	116.00	117.00	76,041
2019-10-30	116.50	118.50	116.00	117.50	144,999
2019-10-29	118.50	118.50	116.50	117.25	103,962
2019-10-28	118.50	118.50	116.50	117.25	138,358
2019-10-25	118.50	118.50	118.50	117.25	95,046
2019-10-24	119.00	119.00	117.50	117.50	55,772
2019-10-23	117.00	119.00	116.50	117.25	781,450
2019-10-22	116.00	116.00	116.00	114.50	184,935
2019-10-21	113.50	116.00	113.50	114.75	110,480
2019-10-18	116.00	116.00	116.00	114.75	45,014
2019-10-17	116.00	116.00	114.00	115.00	119,016
2019-10-16	116.00	116.00	116.00	115.00	395,771
2019-10-15	116.00	116.00	113.50	114.50	302,633
2019-10-14	114.00	116.00	114.00	114.50	247,335
2019-10-11	112.00	118.00	112.00	114.00	174,783
2019-10-10	112.00	115.00	112.00	110.75	124,999
2019-10-09	112.00	114.50	109.50	110.75	189,765
2019-10-08	112.00	112.00	111.00	111.50	37,698
2019-10-07	112.00	112.00	109.50	110.50	160,362
2019-10-04	111.50	113.50	109.50	110.50	88,003
2019-10-03	109.00	111.50	109.00	110.25	242,729
2019-10-02	110.00	110.50	110.00	111.00	97,322
2019-10-01	110.00	112.00	110.00	112.00	72,054
2019-09-30	114.00	114.50	111.50	112.75	65,519
2019-09-27	111.50	114.50	110.50	113.00	128,347
2019-09-26	111.00	111.50	110.00	110.75	94,509
2019-09-25	111.00	112.00	111.00	112.50	62,765
2019-09-24	113.50	114.00	111.00	112.50	78,772
2019-09-23	114.00	114.00	111.50	112.50	113,295
2019-09-20	111.00	114.00	111.00	112.75	103,866
2019-09-19	111.00	114.50	111.00	112.25	178,081
2019-09-18	113.50	113.50	111.00	112.50	128,480
2019-09-17	114.50	114.50	110.00	112.50	223,794
2019-09-16	111.50	114.00	111.00	113.00	146,223
2019-09-13	114.00	114.00	114.00	112.75	69,841
2019-09-12	113.00	113.00	112.00	112.25	145,767
2019-09-11	111.00	114.50	111.00	112.75	224,139
2019-09-10	108.00	108.00	108.00	109.75	218,792
2019-09-09	111.50	111.50	110.00	110.50	47,357
2019-09-06	111.00	111.50	111.00	109.75	213,937
2019-09-05	109.50	112.50	107.00	109.25	246,709
2019-09-04	107.00	109.50	106.50	108.50	45,187
2019-09-03	107.00	109.50	107.00	108.50	232,630
2019-09-02	109.50	109.50	106.50	108.25	356,224
2019-08-30	108.00	109.50	107.50	107.00	209,688
2019-08-29	106.00	108.00	105.50	105.75	728,826
2019-08-28	105.00	106.00	104.50	105.75	325,986
2019-08-27	105.50	105.50	105.50	103.75	154,225
2019-08-23	105.00	105.50	102.50	104.00	62,835
2019-08-22	102.50	105.00	102.00	104.00	158,254
2019-08-21	105.00	105.00	105.00	104.25	292,675
2019-08-20	104.50	105.00	104.50	104.50	334,794
2019-08-19	104.50	104.50	104.50	103.75	282,181
2019-08-16	104.00	104.00	102.00	103.50	196,213
2019-08-15	101.50	104.00	101.50	103.00	130,979
2019-08-14	104.00	104.00	103.50	102.50	272,856
2019-08-13	104.00	104.00	101.50	102.75	134,885
2019-08-12	101.50	103.50	101.00	102.00	31,811
2019-08-09	101.00	101.00	101.00	102.00	136,767
2019-08-08	102.00	103.00	102.00	103.25	125,517
2019-08-07	102.50	102.50	99.80	100.65	91,746
2019-08-06	100.00	100.00	100.00	101.25	127,679
2019-08-05	101.50	101.50	100.00	101.00	282,287
2019-08-02	101.50	102.50	100.00	102.00	258,388
2019-08-01	104.00	104.00	103.00	103.00	0
2019-07-31	104.00	104.00	102.00	103.00	398,593
2019-07-30	105.00	106.50	104.50	104.75	338,895
2019-07-29	105.00	105.00	104.00	105.25	454,265
2019-07-26	106.00	106.00	105.50	106.00	142,201
2019-07-25	106.00	106.50	103.00	106.25	101,938
2019-07-24	108.00	108.00	105.50	106.50	149,660
2019-07-23	106.50	106.50	105.50	106.25	159,999
2019-07-22	108.00	108.00	102.00	106.75	220,209
2019-07-19	109.00	109.00	108.00	108.50	112,077
2019-07-18	109.00	109.00	108.00	108.50	327,349
2019-07-17	109.00	109.00	107.00	108.50	196,299
2019-07-16	108.00	108.75	108.00	108.75	174,242
2019-07-15	107.50	108.50	107.50	108.75	113,407
2019-07-12	108.00	111.00	107.00	108.75	381,553
2019-07-11	106.00	107.50	106.00	106.75	361,891
2019-07-10	108.00	108.00	106.00	106.75	161,868
2019-07-09	107.00	107.50	106.50	107.25	127,596
2019-07-08	108.00	110.00	107.00	107.00	124,960
2019-07-05	108.00	108.00	106.50	107.25	106,529
2019-07-04	105.50	108.00	105.50	107.25	116,424
2019-07-03	107.00	107.50	105.50	106.00	4,712,818
2019-07-02	106.50	107.50	106.00	107.00	275,299
2019-06-28	107.50	107.50	107.00	106.75	299,807
2019-06-27	109.00	110.00	107.00	107.25	134,363
2019-06-26	108.00	108.00	107.00	107.75	125,904
2019-06-25	108.00	109.00	107.50	108.25	136,532
2019-06-24	109.50	110.00	109.50	109.00	112,881
2019-06-21	108.50	108.50	108.00	108.25	356,167
2019-06-20	107.50	109.00	107.50	108.25	258,924
2019-06-19	108.00	109.50	107.50	108.50	177,175
2019-06-18	107.50	108.00	107.50	108.25	113,898
2019-06-17	108.00	108.50	107.50	108.25	224,888
2019-06-14	108.00	108.00	107.50	108.50	458,835
2019-06-13	107.00	107.50	104.50	106.75	231,529
2019-06-12	110.00	110.00	107.50	108.25	88,396
2019-06-11	107.00	109.50	107.00	108.00	270,600
2019-06-10	107.00	109.50	107.00	108.00	116,603
2019-06-07	108.00	110.00	108.00	108.00	266,909
2019-06-06	107.00	107.00	107.00	108.25	329,929
2019-06-05	107.50	109.00	106.00	106.50	266,716
2019-06-04	107.50	109.00	107.50	108.25	195,162
2019-05-31	107.50	109.50	107.50	108.25	82,142
2019-05-30	107.50	109.00	107.50	108.25	73,071
2019-05-29	108.00	108.00	107.50	108.25	148,918
2019-05-28	110.00	110.00	108.00	108.75	243,409
2019-05-24	108.00	108.50	107.50	109.00	97,378
2019-05-23	108.00	108.00	108.00	108.50	136,583
2019-05-22	108.00	109.00	108.00	108.50	184,648
2019-05-21	108.00	108.50	107.50	108.50	245,013
2019-05-20	108.50	109.50	108.00	108.50	119,201
2019-05-17	106.00	109.00	106.00	108.00	1,382,879
2019-05-16	106.50	107.00	106.00	107.50	59,470
2019-05-15	109.00	109.00	108.00	108.00	30,155
2019-05-14	109.00	109.00	109.00	108.00	108,417
2019-05-13	109.00	110.00	107.00	108.25	256,779
2019-05-10	109.50	109.50	109.50	108.50	72,822
2019-05-09	109.00	109.50	109.00	108.25	119,551
2019-05-08	110.00	112.00	110.00	109.75	149,369
2019-05-07	108.50	110.50	108.50	110.00	85,716
2019-05-03	110.00	112.50	109.50	111.25	180,722
2019-05-02	112.00	112.50	112.00	111.50	130,277
2019-05-01	110.00	111.50	109.50	110.75	124,427
2019-04-30	110.00	112.50	110.00	111.00	155,750
2019-04-29	110.00	110.50	110.00	111.25	156,838

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

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

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