Serabi Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	64.00	65.00	64.00	64.00	42,940
2024-04-23	65.50	65.50	64.00	64.00	69,335
2024-04-22	65.00	65.50	65.00	65.00	194,147
2024-04-19	67.00	67.20	65.00	65.00	253,535
2024-04-18	64.00	67.00	64.00	67.00	399,816
2024-04-17	59.00	64.00	64.00	64.00	649,530
2024-04-16	59.50	59.50	58.50	58.50	193,770
2024-04-15	61.00	61.80	59.50	59.50	197,297
2024-04-12	62.50	62.00	60.50	61.00	552,252
2024-04-11	63.00	63.00	62.50	62.50	43,806
2024-04-10	62.50	63.00	62.00	63.00	274,526
2024-04-09	65.00	63.00	61.00	63.00	503,553
2024-04-08	69.00	66.50	64.00	65.00	857,878
2024-04-05	69.00	70.00	69.00	69.50	278,440
2024-04-04	69.00	69.00	68.60	69.00	233,107
2024-04-03	69.00	69.00	69.00	69.00	201,746
2024-04-02	68.00	70.00	69.00	69.00	360,812
2024-04-01	67.50	67.50	67.50	67.50	0
2024-03-29	67.50	67.50	67.50	67.50	0
2024-03-28	64.50	67.50	64.50	67.50	153,855
2024-03-27	64.00	64.50	63.50	64.50	215,997
2024-03-26	62.50	64.00	62.50	64.00	63,814
2024-03-25	62.50	62.50	62.00	62.50	128,070
2024-03-22	62.50	62.50	62.50	62.50	34,264
2024-03-21	60.00	63.00	60.00	62.50	285,242
2024-03-20	57.00	60.00	57.00	60.00	249,707
2024-03-19	57.50	57.50	56.00	57.00	72,763
2024-03-18	59.00	59.00	57.50	57.50	76,411
2024-03-15	61.00	61.00	59.00	59.00	230,764
2024-03-14	60.00	62.00	60.50	61.00	201,098
2024-03-13	60.00	60.00	59.50	60.00	230,854
2024-03-12	59.00	61.50	59.00	60.00	480,144
2024-03-11	58.00	59.00	56.50	59.00	356,841
2024-03-08	59.50	59.50	57.50	58.00	197,015
2024-03-07	57.50	59.50	57.50	59.50	171,656
2024-03-06	56.00	57.50	55.50	57.50	286,677
2024-03-05	55.00	58.00	55.00	56.00	382,928
2024-03-04	52.00	55.00	51.00	55.00	542,581
2024-03-01	49.00	52.50	49.00	52.00	277,487
2024-02-29	48.50	49.00	48.00	49.00	235,138
2024-02-28	48.00	48.50	48.00	48.50	87,062
2024-02-27	49.00	49.00	48.00	48.00	81,459
2024-02-26	49.00	49.00	49.00	49.00	37,185
2024-02-23	49.00	49.00	49.00	49.00	103,213
2024-02-22	50.50	50.50	49.00	49.00	115,885
2024-02-21	52.50	52.50	50.50	50.50	98,184
2024-02-20	52.50	52.50	52.50	52.50	40,018
2024-02-19	52.50	52.50	52.00	52.50	57,047
2024-02-16	53.00	53.00	52.50	52.50	88,847
2024-02-15	54.00	54.50	53.00	53.00	246,274
2024-02-14	53.50	55.50	53.50	54.00	218,584
2024-02-13	51.00	54.00	51.00	53.50	430,628
2024-02-12	49.00	51.00	47.50	51.00	362,615
2024-02-09	49.00	49.00	49.00	49.00	20,321
2024-02-08	49.50	49.50	48.50	49.00	134,368
2024-02-07	51.00	51.00	49.50	49.50	103,025
2024-02-06	51.50	51.50	50.50	51.00	169,566
2024-02-05	53.50	52.00	51.00	51.50	323,635
2024-02-02	51.50	51.60	51.60	51.60	217,321
2024-02-01	51.00	52.00	49.00	51.50	566,979
2024-01-31	40.50	51.00	49.00	51.00	1,780,228
2024-01-30	38.00	39.50	38.00	39.00	170,554
2024-01-29	42.50	42.50	38.00	38.00	490,204
2024-01-26	43.50	43.50	43.00	43.00	100,775
2024-01-25	46.00	46.00	43.50	43.50	181,218
2024-01-24	45.50	46.00	45.50	46.00	54,377
2024-01-23	45.50	45.50	45.50	45.50	43,888
2024-01-22	46.50	46.50	45.50	45.50	142,979
2024-01-19	45.00	46.50	45.00	46.50	67,008
2024-01-18	47.50	47.50	45.00	45.00	157,457
2024-01-17	48.00	48.00	47.50	47.50	87,552
2024-01-16	48.50	48.50	48.00	48.00	81,041
2024-01-15	47.50	49.00	47.50	48.50	227,513
2024-01-12	45.50	47.50	45.50	47.50	248,987
2024-01-11	47.00	45.50	44.40	45.50	395,477
2024-01-10	46.00	47.00	46.00	47.00	243,572
2024-01-09	46.00	47.00	46.00	46.00	97,427
2024-01-08	47.00	47.00	46.00	46.00	139,336
2024-01-05	49.00	49.00	45.00	47.00	649,985
2024-01-04	49.00	49.00	48.50	49.00	342,314
2024-01-03	46.50	51.50	49.00	49.00	1,216,640
2024-01-02	44.00	46.80	46.80	46.80	650,466
2024-01-01	44.00	44.00	44.00	44.00	0
2023-12-29	43.00	44.00	43.00	44.00	162,285
2023-12-28	43.00	44.00	42.90	42.90	495,128
2023-12-27	41.00	44.00	41.00	43.00	469,293
2023-12-26	40.50	40.50	40.50	40.50	0
2023-12-25	40.50	40.50	40.50	40.50	0
2023-12-22	38.00	40.50	38.00	40.50	242,826
2023-12-21	36.00	38.00	36.00	37.50	267,540
2023-12-20	35.00	36.00	35.00	36.00	472,408
2023-12-19	36.50	36.50	35.00	35.00	109,107
2023-12-18	35.00	35.50	35.00	35.50	57,985
2023-12-15	35.00	35.00	35.00	35.00	163,950
2023-12-14	33.00	35.00	33.00	35.00	449,332
2023-12-13	35.50	35.50	33.00	33.00	300,761
2023-12-12	35.50	36.00	35.50	35.50	176,363
2023-12-11	38.00	38.00	35.00	35.50	525,434
2023-12-08	39.00	39.00	38.00	38.00	102,303
2023-12-07	36.00	39.00	36.00	39.00	458,726
2023-12-06	36.50	36.50	35.00	36.00	233,540
2023-12-05	37.50	37.00	36.50	37.00	275,092
2023-12-04	37.20	38.00	37.00	37.50	500,070
2023-12-01	35.00	37.50	35.00	37.00	310,687
2023-11-30	34.00	37.00	34.00	35.50	524,723
2023-11-29	32.25	34.50	32.25	34.00	289,192
2023-11-28	30.50	32.25	30.25	32.25	875,166
2023-11-27	31.50	30.10	30.10	30.10	747,639
2023-11-24	32.50	32.50	31.50	31.50	129,701
2023-11-23	34.00	34.00	32.50	32.50	170,309
2023-11-22	34.00	34.00	34.00	34.00	132,195
2023-11-21	33.00	34.00	33.00	34.00	477,867
2023-11-20	31.50	31.50	31.50	31.50	104,828
2023-11-17	32.50	33.00	31.50	31.50	256,625
2023-11-16	32.50	32.50	32.50	32.50	103,034
2023-11-15	32.50	32.50	32.50	32.50	148,978
2023-11-14	34.50	34.50	30.50	32.50	307,072
2023-11-13	35.00	35.00	34.50	34.50	25,917
2023-11-10	35.00	35.00	35.00	35.00	7,644
2023-11-09	35.00	35.00	35.00	35.00	8,276
2023-11-08	35.00	35.00	35.00	35.00	73,116
2023-11-07	35.00	35.00	35.00	35.00	16,381
2023-11-06	35.00	35.00	35.00	35.00	5,252
2023-11-03	34.00	35.00	34.00	35.00	75,265
2023-11-02	34.00	34.00	34.00	34.00	34,722
2023-11-01	36.00	36.00	34.00	34.00	227,921
2023-10-31	37.00	37.00	36.00	36.00	148,822
2023-10-30	34.00	36.50	34.00	34.00	195,192
2023-10-27	34.50	34.50	34.00	34.00	146,342
2023-10-26	36.00	36.00	35.00	35.00	140,064
2023-10-25	37.00	37.00	36.00	36.00	27,328
2023-10-24	38.50	38.50	37.00	37.00	86,899
2023-10-23	38.50	38.50	38.50	38.50	78,699
2023-10-20	38.50	39.00	38.50	38.50	163,343
2023-10-19	36.00	38.50	36.00	35.00	236,388
2023-10-18	36.00	36.00	34.50	35.00	187,850
2023-10-17	36.00	36.50	36.00	36.00	58,118
2023-10-16	36.00	36.00	35.00	35.00	246,342
2023-10-13	34.00	36.00	34.00	36.00	272,985
2023-10-12	31.50	34.00	31.50	34.00	294,360
2023-10-11	28.50	31.00	28.50	31.00	180,683
2023-10-10	28.50	28.50	28.50	28.50	8,666
2023-10-09	27.00	28.50	27.00	28.50	403,560
2023-10-06	27.25	28.50	27.00	27.00	213,292
2023-10-05	26.75	26.75	26.25	26.25	263,078
2023-10-04	26.75	26.75	26.75	26.75	8,343
2023-10-03	26.50	26.75	26.50	26.75	46,728
2023-10-02	26.50	26.50	26.50	26.50	48,720
2023-09-29	27.50	27.50	26.50	26.50	238,905
2023-09-28	27.00	27.50	27.00	27.50	304,990
2023-09-27	27.00	27.00	27.00	27.00	58,156
2023-09-26	27.00	27.00	27.00	27.00	65,004
2023-09-25	27.00	27.00	27.00	27.00	101,076
2023-09-22	26.00	27.00	26.00	27.00	40,002
2023-09-21	27.00	27.00	26.00	26.00	363,995
2023-09-20	26.50	27.00	26.00	27.00	440,427
2023-09-19	24.00	26.50	24.00	26.50	295,518
2023-09-18	22.50	24.00	22.50	24.00	370,922
2023-09-15	22.50	22.50	22.25	22.50	116,121
2023-09-14	22.50	22.50	22.50	22.50	87,438
2023-09-13	23.00	23.00	22.50	22.50	167,776
2023-09-12	23.00	23.00	23.00	23.00	17,311
2023-09-11	23.50	23.50	23.00	23.00	17,958
2023-09-08	24.00	24.00	23.50	23.50	148,277
2023-09-07	24.00	24.00	24.00	24.00	90,968
2023-09-06	24.00	24.00	23.00	23.50	175,557
2023-09-05	25.00	25.00	24.00	24.00	155,024
2023-09-04	24.00	25.50	24.00	25.00	232,106
2023-09-01	24.00	24.00	24.00	24.00	153,327
2023-08-31	23.00	24.50	22.90	24.00	817,296
2023-08-30	22.50	22.50	22.50	22.50	98,105
2023-08-29	21.50	22.50	21.50	22.50	183,175
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	21.80	21.50	21.50	71,226
2023-08-24	21.50	22.00	21.50	21.50	217,022
2023-08-23	21.50	21.50	21.50	21.50	152,435
2023-08-22	22.00	22.00	21.50	21.50	163,255
2023-08-21	21.50	22.00	21.50	22.00	75,509
2023-08-18	22.75	22.75	21.25	21.50	355,344
2023-08-17	22.75	22.75	22.75	22.75	26,179
2023-08-16	22.25	22.50	22.25	22.50	141,270
2023-08-15	23.00	23.00	21.50	21.75	205,610
2023-08-14	23.00	23.00	23.00	23.00	120,867
2023-08-11	23.00	23.00	23.00	23.00	16,216
2023-08-10	22.00	23.00	22.00	23.00	123,056
2023-08-09	22.50	22.50	21.50	22.00	280,216
2023-08-08	24.00	24.00	22.50	22.50	272,972
2023-08-07	25.00	25.00	24.00	24.00	267,487
2023-08-04	24.50	25.00	24.50	25.00	78,500
2023-08-03	25.50	25.50	24.50	24.50	140,391
2023-08-02	27.50	27.50	25.50	25.50	341,059
2023-08-01	26.00	27.00	26.00	27.00	226,814
2023-07-31	24.00	27.00	25.20	26.00	558,701
2023-07-28	22.50	23.00	22.50	23.00	36,790
2023-07-27	24.00	23.60	22.50	22.50	553,755
2023-07-26	24.00	24.00	24.00	24.00	18,101
2023-07-25	24.00	25.00	25.00	25.00	12,049
2023-07-24	24.50	24.50	24.00	24.00	94,011
2023-07-21	24.50	25.00	24.50	24.50	101,328
2023-07-20	25.50	25.50	24.50	24.50	273,055
2023-07-19	24.00	24.00	24.00	24.00	32,989
2023-07-18	23.50	24.00	23.50	24.00	32,700
2023-07-17	23.00	23.50	23.00	23.50	93,162
2023-07-14	23.00	23.00	23.00	23.00	23,215
2023-07-13	23.50	23.50	23.00	23.00	586,330
2023-07-12	25.00	25.00	23.50	23.50	340,810
2023-07-11	25.00	25.00	25.00	25.00	80,311
2023-07-10	25.00	25.00	25.00	25.00	13,538
2023-07-07	24.50	25.00	24.50	25.00	37,438
2023-07-06	25.00	25.00	24.50	24.50	59,916
2023-07-05	24.50	25.00	24.50	25.00	86,419
2023-07-04	25.50	26.00	24.50	24.50	60,359
2023-07-03	26.00	26.00	26.00	26.00	7,072
2023-06-30	25.50	26.00	25.50	26.00	44,055
2023-06-29	25.50	25.50	25.50	25.50	37,348
2023-06-28	25.50	25.50	25.00	25.00	215,125
2023-06-27	25.00	25.00	25.00	25.00	36,035
2023-06-26	25.50	25.50	25.00	25.00	10,766
2023-06-23	26.00	26.00	24.50	25.00	228,103
2023-06-22	26.00	26.00	26.00	26.00	28,275
2023-06-21	26.50	26.50	25.50	26.00	101,685
2023-06-20	26.50	26.50	26.00	26.00	55,227
2023-06-19	27.50	27.50	26.00	26.00	25,000
2023-06-16	26.50	26.50	26.50	26.50	127,537
2023-06-15	26.50	26.50	26.50	26.50	90,739
2023-06-14	26.50	26.50	26.50	26.50	8,965
2023-06-13	26.50	26.50	26.50	26.50	546
2023-06-12	26.50	26.50	26.50	26.50	185
2023-06-09	27.50	27.50	26.50	26.50	24,533
2023-06-08	27.50	27.50	26.50	26.50	89,387
2023-06-07	27.50	27.50	27.50	27.50	18,209
2023-06-06	27.50	27.50	26.75	26.75	6,810
2023-06-05	27.50	27.50	26.75	26.75	27,347
2023-06-02	28.50	28.50	26.75	26.75	5,781
2023-06-01	28.50	28.50	27.25	27.25	53,653
2023-05-31	27.25	27.25	27.25	27.25	10,233
2023-05-30	27.25	27.30	27.30	27.30	67,100
2023-05-29	27.25	27.25	27.25	27.25	0
2023-05-26	27.25	27.25	27.25	27.25	98,272
2023-05-25	30.00	30.00	27.25	27.25	304,230
2023-05-24	30.50	30.50	30.00	30.00	82,852
2023-05-23	31.00	31.00	30.00	30.00	66,271
2023-05-22	31.50	32.00	31.00	31.00	31,114
2023-05-19	32.00	32.00	32.00	32.00	17,507
2023-05-18	31.50	32.00	31.50	32.00	15,038
2023-05-17	32.00	32.00	32.00	32.00	25,969
2023-05-16	32.00	32.00	32.00	32.00	89,421
2023-05-15	32.00	32.00	32.00	32.00	32,378
2023-05-12	32.50	32.50	32.00	32.00	156,786
2023-05-11	34.00	34.00	32.50	32.50	28,646
2023-05-10	34.00	34.00	34.00	34.00	86,551
2023-05-09	31.00	31.00	31.00	31.00	254
2023-05-08	30.75	30.75	30.75	30.75	0
2023-05-05	30.75	30.75	30.75	30.75	43,600
2023-05-04	29.25	31.25	29.25	31.25	124,072
2023-05-03	27.50	29.25	27.50	29.25	92,521
2023-05-02	28.50	28.50	27.50	27.50	46,144
2023-05-01	28.50	28.50	28.50	28.50	0
2023-04-28	28.75	28.75	28.50	28.50	56,411
2023-04-27	28.50	28.75	28.50	28.75	70,895
2023-04-26	28.50	28.50	28.50	28.50	12
2023-04-25	28.50	28.50	28.50	28.50	16,689
2023-04-24	28.50	28.50	28.50	28.50	39,012
2023-04-21	28.25	28.75	28.00	28.50	113,854
2023-04-20	29.50	28.75	28.25	28.75	276,185
2023-04-19	34.00	30.50	28.50	29.50	1,421,367
2023-04-18	34.00	34.00	33.50	34.00	149,632
2023-04-17	34.50	34.75	34.00	34.00	214,893
2023-04-14	34.50	35.50	34.50	34.50	370,582
2023-04-13	31.50	35.00	31.50	34.50	811,719
2023-04-12	31.50	31.50	31.50	31.50	205,168
2023-04-11	32.00	32.00	31.50	31.50	138,579
2023-04-10	32.00	32.00	32.00	32.00	0
2023-04-07	32.00	32.00	32.00	32.00	0
2023-04-06	32.00	32.00	32.00	32.00	245,646
2023-04-05	29.50	33.00	29.50	32.00	919,789
2023-04-04	28.75	29.50	28.00	29.50	386,085
2023-04-03	30.25	30.25	28.75	28.75	101,693
2023-03-31	30.25	30.25	29.50	30.25	102,345
2023-03-30	30.25	30.00	30.00	30.00	30,232
2023-03-29	30.50	30.50	30.25	30.25	82,315
2023-03-28	30.75	30.75	30.50	30.50	23,908
2023-03-27	30.25	30.50	30.25	30.50	95,850
2023-03-24	30.25	30.25	30.25	30.25	79,132
2023-03-23	31.00	31.00	30.25	30.25	5,798
2023-03-22	30.25	30.50	30.25	30.50	124,043
2023-03-21	31.00	31.00	29.50	30.00	217,019
2023-03-20	30.00	31.00	30.00	31.00	532,328
2023-03-17	30.00	30.00	30.00	30.00	131,508
2023-03-16	30.00	31.00	30.00	30.00	43,018
2023-03-15	30.00	30.00	30.00	30.00	23,370
2023-03-14	30.00	30.00	30.00	30.00	51,893
2023-03-13	30.50	30.50	29.50	30.00	76,234
2023-03-10	30.50	30.50	30.50	30.50	38,556
2023-03-09	31.00	31.00	30.50	30.50	1,137
2023-03-08	31.50	31.50	30.50	31.00	83,510
2023-03-07	31.50	31.50	31.50	31.50	5,452
2023-03-06	31.50	31.50	31.00	31.50	4,099
2023-03-03	30.50	31.50	30.50	31.50	216,732
2023-03-02	31.00	31.50	30.50	30.50	44,849
2023-03-01	31.50	31.50	31.50	31.50	5,835
2023-02-28	31.75	31.75	31.50	31.50	41,948
2023-02-27	31.75	31.75	31.75	31.75	135,218
2023-02-24	31.75	32.25	31.75	31.75	111,518
2023-02-23	31.75	31.75	31.75	31.75	15,265
2023-02-22	33.00	33.00	31.75	31.75	132,806
2023-02-21	33.00	33.00	33.00	33.00	83,641
2023-02-20	33.00	33.00	33.00	33.00	47,868
2023-02-17	33.50	33.50	33.00	33.00	85,281
2023-02-16	33.00	34.00	33.00	33.50	290,486
2023-02-15	33.00	33.00	33.00	33.00	6,012
2023-02-14	32.50	33.00	32.50	33.00	270,569
2023-02-13	32.50	32.50	32.50	32.50	142,495
2023-02-10	32.50	32.50	32.50	32.50	40,665
2023-02-09	32.50	32.50	32.50	32.50	12,809
2023-02-08	32.50	32.50	32.50	32.50	293,512
2023-02-07	35.50	35.50	32.50	32.50	266,440
2023-02-06	36.00	36.00	35.50	35.50	187,606
2023-02-03	37.50	37.50	36.00	36.00	34,089
2023-02-02	37.00	38.00	36.50	36.50	97,654
2023-02-01	37.50	37.50	37.00	37.00	35,630
2023-01-31	36.50	37.50	36.50	37.50	32,654
2023-01-30	38.00	38.00	36.50	36.50	49,650
2023-01-27	38.00	38.00	37.50	38.00	194,952
2023-01-26	38.00	38.00	38.00	38.00	16,313
2023-01-25	38.00	38.00	38.00	38.00	251,122
2023-01-24	38.00	38.00	38.00	38.00	29,210
2023-01-23	38.00	38.00	38.00	38.00	31,513
2023-01-20	38.00	38.00	38.00	38.00	50,480
2023-01-19	38.50	38.50	38.00	38.00	186,947
2023-01-18	37.00	38.50	37.20	38.50	221,979
2023-01-17	33.50	37.00	33.50	37.00	318,829
2023-01-16	33.00	34.50	33.00	33.50	107,439
2023-01-13	32.50	33.00	32.50	33.00	190,188
2023-01-12	32.50	32.50	32.50	32.50	107,037
2023-01-11	32.50	32.50	32.50	32.50	69,534
2023-01-10	33.00	33.00	32.50	32.50	16,289
2023-01-09	33.00	33.50	32.00	33.00	906,737
2023-01-06	31.00	33.50	31.00	33.00	750,734
2023-01-05	32.00	32.00	30.50	31.00	223,400
2023-01-04	30.00	32.00	30.00	32.00	365,225
2023-01-03	30.75	30.75	29.75	30.00	170,063
2023-01-02	29.75	29.75	29.75	29.75	0
2022-12-30	29.50	29.75	29.50	29.75	85,823
2022-12-29	30.00	30.00	29.50	29.50	151,880
2022-12-28	29.00	30.50	29.00	30.00	514,900
2022-12-27	29.00	29.00	29.00	29.00	0
2022-12-26	29.00	29.00	29.00	29.00	0
2022-12-23	29.00	29.00	29.00	29.00	55,000
2022-12-22	29.00	29.00	29.00	29.00	6,694
2022-12-21	29.00	29.00	29.00	29.00	20,366
2022-12-20	30.00	30.00	29.00	29.00	85,353
2022-12-19	29.00	30.00	29.00	29.50	38,545
2022-12-16	29.50	29.50	29.00	29.00	5,347
2022-12-15	29.50	29.50	29.50	29.50	52,876
2022-12-14	29.00	30.50	29.00	29.50	238,641
2022-12-13	23.50	30.50	23.50	30.50	737,200
2022-12-12	28.00	28.00	26.50	26.50	31,937
2022-12-09	28.00	28.00	27.00	27.00	18,089
2022-12-08	28.00	28.00	27.00	27.00	27,542
2022-12-07	28.00	28.00	27.00	27.00	29,000
2022-12-06	29.00	29.00	28.00	28.00	71,915
2022-12-05	29.00	29.50	29.00	29.00	61,952
2022-12-02	29.00	29.50	29.00	29.00	54,033
2022-12-01	26.00	29.00	26.00	29.00	376,122
2022-11-30	26.00	26.00	26.00	26.00	41,878
2022-11-29	26.50	26.50	25.50	26.00	240,264
2022-11-28	27.00	27.00	26.50	26.50	37,682
2022-11-25	27.00	27.00	27.00	27.00	37,619
2022-11-24	28.00	28.00	27.00	27.00	119,151
2022-11-23	28.00	28.00	28.00	28.00	23,966
2022-11-22	28.00	28.00	28.00	28.00	14,031
2022-11-21	28.00	28.00	28.00	28.00	14,092
2022-11-18	28.00	28.00	28.00	28.00	4,563
2022-11-17	28.50	28.50	28.00	28.00	62,036
2022-11-16	29.00	29.00	28.50	28.50	112,491
2022-11-15	28.50	29.00	28.00	29.00	128,714
2022-11-14	28.00	28.00	27.00	28.00	80,577
2022-11-11	29.00	29.00	28.00	28.00	157,181
2022-11-10	28.00	29.00	27.00	29.00	163,139
2022-11-09	26.50	28.00	26.50	28.00	141,542
2022-11-08	24.00	26.55	24.00	26.50	325,864
2022-11-07	23.20	24.00	22.00	24.00	68,065
2022-11-04	22.50	23.50	22.50	23.50	222,447
2022-11-03	24.00	24.00	22.50	22.50	253,847
2022-11-02	25.00	25.00	24.00	24.00	35,835
2022-11-01	24.00	25.00	24.00	25.00	141,924
2022-10-31	24.50	24.50	24.00	24.00	101,837
2022-10-28	24.00	24.50	24.00	24.50	77,678
2022-10-27	24.00	24.00	24.00	24.00	4,435
2022-10-26	23.50	24.00	23.50	24.00	185,101
2022-10-25	23.50	23.50	23.50	23.50	57,599
2022-10-24	23.50	23.50	23.50	23.50	30,772
2022-10-21	24.00	24.00	23.50	23.50	62,761
2022-10-20	23.50	23.50	23.50	23.50	75,273
2022-10-19	23.50	23.50	23.50	23.50	24,778
2022-10-18	23.50	23.50	23.50	23.50	16,389
2022-10-17	24.00	24.00	23.50	23.50	54,825
2022-10-14	23.50	24.00	23.50	24.00	164,821
2022-10-13	24.00	25.00	23.50	23.50	284,726
2022-10-12	24.50	24.50	23.25	23.25	232,307
2022-10-11	26.00	26.00	24.50	24.50	86,459
2022-10-10	25.00	26.00	24.00	26.00	78,189
2022-10-07	25.50	25.50	25.00	25.00	33,205
2022-10-06	27.00	27.00	25.50	25.50	78,604
2022-10-05	27.00	27.00	27.00	27.00	58,100
2022-10-04	26.50	27.00	25.00	27.00	141,510
2022-10-03	25.00	26.50	24.00	26.50	192,974
2022-09-30	24.50	25.00	23.00	25.00	272,347
2022-09-29	25.00	25.00	24.00	24.00	64,287
2022-09-28	24.50	25.00	24.00	25.00	129,109
2022-09-27	25.00	25.00	24.50	24.50	67,382
2022-09-26	25.50	25.50	25.00	25.00	68,071
2022-09-23	25.00	25.00	24.00	24.25	265,422
2022-09-22	25.50	25.50	24.50	25.00	300,685
2022-09-21	24.50	26.00	24.50	26.00	217,546
2022-09-20	25.50	25.50	24.50	24.50	328,319
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	27.25	27.25	25.25	25.50	290,638
2022-09-15	29.00	29.00	27.00	27.25	109,284
2022-09-14	29.50	29.50	27.50	27.50	86,595
2022-09-13	28.50	30.00	28.00	29.50	315,299
2022-09-12	28.75	28.75	28.00	28.50	190,211
2022-09-09	28.00	28.75	28.00	28.75	658,851
2022-09-08	28.75	28.50	28.50	28.50	61,010
2022-09-07	30.75	29.00	29.00	29.00	242,135
2022-09-06	31.00	31.00	31.00	31.00	68,562
2022-09-05	31.00	31.00	30.00	30.75	98,521
2022-09-02	31.00	31.00	30.00	30.75	214,132
2022-09-01	32.00	32.00	30.75	30.75	306,924
2022-08-31	33.50	33.50	31.50	31.50	762,160
2022-08-30	38.00	38.00	36.00	36.00	258,035
2022-08-29	38.00	38.00	38.00	38.00	0
2022-08-26	38.00	37.00	37.00	38.00	98,593
2022-08-25	37.50	38.00	37.50	38.00	99,753
2022-08-24	37.00	37.50	37.00	37.50	91,907
2022-08-23	40.00	40.00	36.50	37.00	271,963
2022-08-22	42.00	42.00	40.50	40.50	119,277
2022-08-19	42.00	42.00	41.00	42.00	67,349
2022-08-18	43.00	43.00	41.50	42.00	149,983
2022-08-17	42.50	43.50	42.50	43.00	274,844
2022-08-16	42.00	42.00	42.00	42.00	125,948
2022-08-15	43.00	44.00	42.00	42.00	262,076
2022-08-12	42.00	43.50	42.00	43.00	142,825
2022-08-11	42.00	42.00	42.00	42.00	173,567
2022-08-10	42.00	42.00	41.00	42.00	76,259
2022-08-09	39.00	42.00	38.00	41.50	376,054
2022-08-08	38.50	39.00	38.50	39.00	191,452
2022-08-05	37.50	38.50	37.00	38.50	221,723
2022-08-04	37.50	37.50	37.00	37.50	132,866
2022-08-03	37.00	37.50	37.00	37.50	146,035
2022-08-02	36.00	37.00	36.00	37.00	260,183
2022-08-01	36.00	36.00	35.00	36.00	263,318
2022-07-29	37.50	37.50	36.00	36.00	566,158
2022-07-28	38.00	38.00	37.50	37.50	519,992
2022-07-27	38.50	38.50	37.50	38.00	212,913
2022-07-26	38.50	38.50	38.00	38.50	119,660
2022-07-25	39.50	39.50	38.50	38.50	232,616
2022-07-22	39.00	39.50	39.00	39.50	197,226
2022-07-21	41.00	41.25	37.50	39.00	405,468
2022-07-20	40.50	41.00	39.00	41.00	165,717
2022-07-19	40.50	40.50	40.00	40.00	150,249
2022-07-18	39.00	40.50	38.00	40.50	384,359
2022-07-15	38.00	39.00	37.00	39.00	379,231
2022-07-14	39.25	39.50	38.25	38.25	403,362
2022-07-13	42.00	42.50	39.25	39.25	442,094
2022-07-12	41.50	40.40	40.40	40.40	699,729
2022-07-11	40.50	43.00	39.50	42.00	1,185,512
2022-07-08	39.00	39.00	38.25	38.50	150,408
2022-07-07	39.00	39.00	38.50	39.00	318,423
2022-07-06	40.00	40.00	39.00	39.00	149,910
2022-07-05	42.50	43.50	40.00	40.00	387,562
2022-07-04	41.00	42.50	41.00	41.00	305,269
2022-07-01	42.00	42.00	41.00	41.00	57,942
2022-06-30	42.00	42.00	40.00	42.00	260,545
2022-06-29	44.50	45.50	43.75	43.75	150,941
2022-06-28	45.00	45.50	44.50	44.50	194,416
2022-06-27	45.00	45.50	44.50	45.00	283,790
2022-06-24	45.50	45.50	45.00	45.00	142,180
2022-06-23	44.00	44.00	44.00	44.00	213,128
2022-06-22	40.50	44.00	40.50	44.00	305,340
2022-06-21	40.50	40.50	38.00	39.50	161,523
2022-06-20	41.50	41.50	40.00	40.50	90,940
2022-06-17	41.50	42.50	41.50	41.50	122,482
2022-06-16	43.50	41.00	41.00	41.00	138,063
2022-06-15	42.50	43.50	42.00	43.50	125,089
2022-06-14	44.00	44.00	42.00	42.50	126,114
2022-06-13	46.00	46.00	44.00	44.00	76,879
2022-06-10	46.00	46.00	44.50	44.50	197,211
2022-06-09	46.50	46.50	45.00	46.00	89,739
2022-06-08	46.50	46.00	46.00	46.00	202,640
2022-06-07	47.00	47.00	47.00	47.00	99,259
2022-06-06	45.00	48.70	46.50	46.50	355,641
2022-06-03	45.00	45.00	45.00	45.00	0
2022-06-02	45.00	45.00	45.00	45.00	0
2022-06-01	43.50	46.00	43.50	45.00	315,543
2022-05-31	43.50	43.50	42.00	43.50	63,300
2022-05-30	40.00	44.50	38.00	43.50	330,633
2022-05-27	40.50	40.50	39.00	40.00	131,989
2022-05-26	40.50	40.50	39.00	40.50	55,250
2022-05-25	41.00	41.00	39.00	40.50	54,333
2022-05-24	41.00	41.50	40.00	41.00	198,806
2022-05-23	40.50	41.00	39.00	41.00	153,217
2022-05-20	38.50	41.00	37.00	40.50	442,850
2022-05-19	36.75	39.00	39.00	39.00	263,485
2022-05-18	37.00	37.00	36.00	36.25	98,618
2022-05-17	37.00	37.00	36.00	37.00	50,921
2022-05-16	38.50	38.50	37.00	37.00	188,506
2022-05-13	40.50	40.50	38.50	38.50	164,904
2022-05-12	36.00	40.50	35.00	40.50	538,160
2022-05-11	36.00	36.00	35.00	36.00	118,884
2022-05-10	36.00	36.00	35.00	36.00	221,962
2022-05-09	38.50	38.50	36.00	36.00	153,815
2022-05-06	39.00	39.00	36.50	38.00	350,227
2022-05-05	40.50	39.70	39.70	39.70	181,900
2022-05-04	42.50	42.50	39.00	40.50	399,033
2022-05-03	42.50	42.50	42.50	42.50	72,622
2022-05-02	42.50	42.50	42.50	42.50	0
2022-04-29	42.50	42.50	42.50	42.50	68,923
2022-04-28	42.00	41.40	41.40	41.40	40,388
2022-04-27	44.00	42.10	42.10	42.10	396,779
2022-04-26	44.50	45.00	43.50	44.00	262,305
2022-04-25	47.00	44.00	44.00	44.00	243,998
2022-04-22	47.50	47.50	47.50	47.50	166,600
2022-04-21	48.00	48.50	47.00	47.50	157,761
2022-04-20	51.00	51.00	48.00	48.00	284,536
2022-04-19	57.00	52.50	49.50	51.00	620,621
2022-04-18	59.00	59.00	59.00	59.00	0
2022-04-15	59.00	59.00	59.00	59.00	0
2022-04-14	57.00	59.50	57.00	59.00	334,695
2022-04-13	54.50	57.00	53.00	57.00	223,619
2022-04-12	52.50	54.50	52.00	54.50	200,947
2022-04-11	49.00	53.00	48.00	52.50	229,784
2022-04-08	49.50	49.50	48.00	49.00	212,731
2022-04-07	49.50	49.50	48.00	49.50	94,453
2022-04-06	49.50	49.50	48.00	49.50	215,647
2022-04-05	49.50	51.00	49.50	49.50	157,893
2022-04-04	49.50	50.00	48.00	49.50	357,018
2022-04-01	49.50	49.50	48.00	49.50	92,839
2022-03-31	51.00	51.00	49.00	49.50	92,325
2022-03-30	52.50	53.00	51.00	51.00	33,100
2022-03-29	52.50	53.00	53.00	52.50	88,033
2022-03-28	49.50	52.50	49.00	52.50	151,839
2022-03-25	50.50	51.00	49.50	49.50	122,366
2022-03-24	50.00	52.00	50.50	50.50	116,434
2022-03-23	50.00	50.00	48.00	50.00	34,675
2022-03-22	51.00	52.00	49.00	50.00	107,591
2022-03-21	51.00	51.00	50.00	51.00	79,233
2022-03-18	53.00	53.00	49.00	51.00	404,390
2022-03-17	51.00	53.00	50.00	53.00	127,430
2022-03-16	51.50	51.50	49.00	51.00	195,473
2022-03-15	53.00	53.00	51.50	51.50	46,872
2022-03-14	53.00	53.00	52.00	53.00	75,044
2022-03-11	55.50	55.50	53.00	53.00	306,085
2022-03-10	54.50	54.50	53.50	53.50	130,358
2022-03-09	57.00	57.50	54.50	54.50	325,742
2022-03-08	54.00	57.00	53.00	57.00	1,543,049
2022-03-07	51.50	54.50	51.50	54.00	554,193
2022-03-04	56.00	56.00	52.50	52.50	116,688
2022-03-03	56.00	56.00	55.00	56.00	63,878
2022-03-02	56.50	56.50	56.00	56.00	59,149
2022-03-01	56.50	57.50	56.00	56.50	108,224
2022-02-28	57.50	57.50	56.00	56.50	43,459
2022-02-25	59.00	59.50	57.50	57.50	179,667
2022-02-24	57.00	59.50	57.00	59.00	634,824
2022-02-23	58.00	58.00	57.00	57.00	87,714
2022-02-22	58.50	58.50	57.00	58.00	123,259
2022-02-21	59.00	59.00	58.00	58.50	112,686
2022-02-18	58.00	59.50	56.00	59.00	290,683
2022-02-17	58.00	58.00	56.00	57.50	71,685
2022-02-16	58.00	58.00	56.00	57.50	46,815
2022-02-15	57.00	58.00	56.00	58.00	61,643
2022-02-14	55.00	56.00	53.00	56.00	140,465
2022-02-11	54.50	55.00	53.00	55.00	115,737
2022-02-10	56.50	56.50	54.50	54.50	99,809
2022-02-09	56.50	56.50	55.00	56.50	10,699
2022-02-08	56.50	56.50	55.00	56.50	20,620
2022-02-07	56.50	56.50	55.00	56.50	38,557
2022-02-04	56.50	56.50	55.00	56.50	10,608
2022-02-03	56.50	56.50	55.00	56.50	22,500
2022-02-02	56.50	56.50	55.00	56.50	5,125
2022-02-01	56.50	56.50	55.00	56.50	23,046
2022-01-31	55.50	56.50	55.00	56.50	50,009
2022-01-28	56.50	56.50	55.00	55.50	51,620
2022-01-27	56.50	56.50	53.50	54.50	238,582
2022-01-26	56.00	56.50	55.00	56.50	32,168
2022-01-25	56.00	56.00	55.00	55.50	116,659
2022-01-24	58.00	58.00	55.00	55.50	129,699
2022-01-21	60.50	60.50	58.00	58.00	564,121
2022-01-20	58.50	62.00	60.50	60.50	360,973
2022-01-19	57.00	58.50	56.00	58.50	47,863
2022-01-18	57.00	57.00	56.00	57.00	71,899
2022-01-17	58.00	58.00	57.00	57.00	73,721
2022-01-14	58.50	58.50	57.00	58.00	45,154
2022-01-13	58.50	57.00	57.00	58.00	10,192
2022-01-12	58.00	58.00	56.00	58.00	101,763
2022-01-11	59.00	59.00	57.50	57.50	43,473
2022-01-10	59.00	59.00	58.00	59.00	37,672
2022-01-07	59.50	59.50	58.00	59.00	121,510
2022-01-06	57.00	59.50	56.00	59.50	315,546
2022-01-05	56.50	58.00	56.50	57.00	217,184
2022-01-04	56.50	56.50	55.00	55.50	210,878
2022-01-03	56.50	56.50	56.50	56.50	0
2021-12-31	57.00	57.00	56.00	56.50	39,625
2021-12-30	57.00	57.00	56.00	57.00	26,519
2021-12-29	57.00	57.00	56.00	57.00	31,971
2021-12-28	57.00	57.00	57.00	57.00	0
2021-12-27	57.00	57.00	57.00	57.00	0
2021-12-24	57.00	57.00	56.00	57.00	78,370
2021-12-23	56.50	57.00	56.00	57.00	51,463
2021-12-22	57.00	57.00	56.00	57.00	89,629
2021-12-21	56.50	57.00	55.00	57.00	80,343
2021-12-20	55.50	55.50	54.50	54.50	17,904
2021-12-17	56.00	56.00	55.00	55.50	35,288
2021-12-16	56.00	56.00	55.00	56.00	43,950
2021-12-15	56.50	56.50	56.00	56.50	15,673
2021-12-14	56.50	56.50	56.00	56.50	124,334
2021-12-13	59.50	56.40	56.40	56.40	254,737
2021-12-10	59.50	59.50	59.00	59.50	131,242
2021-12-09	67.00	67.00	59.50	59.50	611,677
2021-12-08	67.00	67.00	66.00	67.00	130,182
2021-12-07	69.00	69.00	66.50	67.00	143,124
2021-12-06	69.00	69.00	68.00	69.00	93,221
2021-12-03	70.50	70.50	69.00	69.50	63,896
2021-12-02	71.50	71.50	70.00	70.00	94,593
2021-12-01	72.00	73.00	71.50	73.00	134,476
2021-11-30	74.50	74.50	72.00	72.00	309,453
2021-11-29	74.50	74.50	73.00	74.50	68,200
2021-11-26	75.50	75.50	74.00	74.50	142,700
2021-11-25	75.50	77.00	77.00	75.50	11,573
2021-11-24	75.50	75.50	74.00	75.50	51,089
2021-11-23	75.00	75.50	74.00	75.50	138,156
2021-11-22	76.50	77.00	75.00	75.00	297,750
2021-11-19	71.50	79.00	77.00	77.00	1,161,198
2021-11-18	72.50	72.50	71.50	71.50	23,130
2021-11-17	71.50	72.50	70.00	72.50	22,930
2021-11-16	72.50	72.50	72.00	72.50	10,285
2021-11-15	72.50	73.00	73.00	72.50	183,981
2021-11-12	71.00	72.50	70.00	72.50	117,572
2021-11-11	70.50	71.00	69.00	71.00	110,108
2021-11-10	69.50	70.00	70.00	70.00	489,647
2021-11-09	69.50	70.00	70.00	70.00	41,461
2021-11-08	71.00	71.00	69.50	69.50	116,203
2021-11-05	71.00	71.00	70.00	71.00	8,528
2021-11-04	72.00	72.00	70.00	71.00	213,752
2021-11-03	73.50	73.50	72.00	72.00	23,425
2021-11-02	73.50	73.50	72.00	73.00	188,422
2021-11-01	71.50	73.00	70.00	73.00	374,187
2021-10-29	71.50	71.50	70.00	71.50	220,508
2021-10-28	71.50	72.00	70.00	72.00	229,092
2021-10-27	71.00	71.00	70.00	71.00	91,491
2021-10-26	71.00	71.00	70.00	71.00	40,736
2021-10-25	69.00	71.00	69.20	71.00	86,171
2021-10-22	70.00	70.00	68.00	69.00	146,411
2021-10-21	70.00	70.00	68.00	70.00	47,517
2021-10-20	71.50	71.50	70.00	70.00	45,555
2021-10-19	71.50	71.60	70.50	71.50	130,124
2021-10-18	71.50	71.50	70.00	71.50	86,026
2021-10-15	72.00	72.00	71.00	71.50	155,198
2021-10-14	70.50	72.50	70.00	72.00	157,134
2021-10-13	69.50	70.50	68.00	70.50	337,598
2021-10-12	67.00	69.50	66.00	69.50	99,213
2021-10-11	67.00	67.00	67.00	67.00	5,278
2021-10-08	67.00	67.00	67.00	67.00	22,297
2021-10-07	67.00	67.00	66.00	67.00	72,889
2021-10-06	67.00	67.00	66.00	67.00	4,960
2021-10-05	67.00	67.00	66.00	67.00	41,800
2021-10-04	67.50	67.50	67.00	67.00	48,729
2021-10-01	68.00	68.00	67.00	67.50	58,650
2021-09-30	65.50	68.00	64.00	68.00	236,459
2021-09-29	65.50	65.50	64.00	65.50	6,959
2021-09-28	65.50	65.50	64.00	65.50	118,998
2021-09-27	65.00	65.50	64.00	65.50	166,898
2021-09-24	65.00	65.00	64.00	65.00	155,112
2021-09-23	65.00	65.00	64.00	65.00	63,784
2021-09-22	64.50	65.00	64.00	65.00	109,981
2021-09-21	64.50	64.50	64.00	64.50	49,810
2021-09-20	65.00	65.50	64.00	64.50	247,113
2021-09-17	64.50	64.50	63.00	64.50	43,908
2021-09-16	64.50	64.50	63.00	64.50	66,680
2021-09-15	66.00	66.00	64.50	64.50	69,982
2021-09-14	66.00	66.00	65.00	66.00	7,690
2021-09-13	66.00	66.00	65.00	66.00	31,600
2021-09-10	66.00	66.00	65.00	66.00	32,453
2021-09-09	66.50	66.50	65.00	66.00	15,657
2021-09-08	66.50	66.50	65.00	66.50	62,659
2021-09-07	66.50	66.50	65.00	66.50	16,215
2021-09-06	65.50	66.50	64.00	66.50	61,832
2021-09-03	64.50	65.50	64.00	65.50	73,940
2021-09-02	64.50	64.50	64.00	64.50	32,340
2021-09-01	64.00	64.50	63.00	64.50	17,359
2021-08-31	64.00	64.00	63.00	64.00	13,415
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	63.00	64.00	62.00	64.00	907,492
2021-08-26	63.00	63.00	62.00	63.00	3
2021-08-25	62.00	63.00	61.00	63.00	530,545
2021-08-24	61.50	62.00	61.00	62.00	45,381
2021-08-23	61.50	61.50	61.00	61.50	72,074
2021-08-20	61.50	61.50	61.00	61.50	14,096
2021-08-19	61.50	61.50	61.00	61.50	41,036
2021-08-18	62.50	62.50	61.50	61.50	49,479
2021-08-17	62.50	62.50	62.00	62.50	29,974
2021-08-16	62.50	62.50	62.00	62.50	100,137
2021-08-13	62.50	62.50	62.00	62.50	21,589
2021-08-12	62.00	62.00	61.00	62.00	12,843
2021-08-11	63.50	64.00	62.00	62.00	450,420
2021-08-10	64.00	64.00	64.00	64.00	74,534
2021-08-09	64.00	64.00	63.00	64.00	40,742
2021-08-06	64.00	64.00	64.00	64.00	126,902
2021-08-05	63.00	65.00	63.50	64.00	33,500
2021-08-04	63.00	63.50	63.00	63.50	6,060
2021-08-03	63.50	63.50	63.00	63.50	127,265
2021-08-02	63.50	63.50	63.50	63.50	266,074
2021-07-30	62.00	64.00	62.00	63.50	91,814
2021-07-29	62.50	62.50	62.00	62.00	61,086
2021-07-28	62.50	62.50	62.50	62.50	35,494
2021-07-27	63.50	63.50	62.50	62.50	27,693
2021-07-26	63.50	63.50	62.00	63.50	40,556
2021-07-23	65.00	65.00	63.00	63.50	102,441
2021-07-22	64.50	65.50	62.00	65.00	162,762
2021-07-21	64.50	64.50	62.00	64.50	30,013
2021-07-20	65.50	65.50	64.00	64.50	82,632
2021-07-19	66.50	66.50	65.00	65.50	83,288
2021-07-16	66.50	66.50	65.00	66.50	100,801
2021-07-15	66.00	66.00	65.00	66.00	231,924
2021-07-14	64.00	64.00	63.00	64.00	27,595
2021-07-13	65.50	65.50	64.00	64.00	37,475
2021-07-12	65.50	65.50	64.00	65.00	40,385
2021-07-09	65.50	65.50	64.00	65.50	90,812
2021-07-08	65.50	66.00	65.00	65.50	75,849
2021-07-07	65.50	66.00	65.00	66.00	15,298
2021-07-06	66.00	66.00	65.00	66.00	39,795
2021-07-05	65.50	66.00	64.00	66.00	276,860
2021-07-02	65.50	65.50	64.00	65.50	7,137
2021-07-01	65.50	65.50	64.00	65.50	86,820
2021-06-30	64.50	65.50	64.00	65.50	23,200
2021-06-29	64.50	64.50	63.00	64.50	100,564
2021-06-28	64.50	64.50	63.00	64.50	30
2021-06-25	67.00	67.00	64.50	64.50	270,238
2021-06-24	66.50	66.50	65.00	66.00	26,989
2021-06-23	66.00	66.00	64.00	66.00	173,243
2021-06-22	65.50	65.50	64.00	65.00	83,995
2021-06-21	65.00	66.50	64.00	65.00	258,014
2021-06-18	63.00	65.00	62.00	65.00	325,191
2021-06-17	64.50	64.00	63.00	63.00	191,430
2021-06-16	64.50	64.50	64.00	64.50	54,545
2021-06-15	64.50	64.50	64.00	64.50	76,780
2021-06-14	64.50	64.80	64.80	64.50	57,080
2021-06-11	63.50	64.50	63.00	64.50	158,989
2021-06-10	65.50	65.50	63.50	63.50	193,044
2021-06-09	68.50	68.50	65.50	65.50	128,509
2021-06-08	68.50	68.50	67.00	68.50	335,945
2021-06-07	69.00	69.00	68.00	68.00	107,786
2021-06-04	72.00	72.00	69.00	69.00	288,900
2021-06-03	74.00	74.00	72.00	72.00	139,874
2021-06-02	74.50	74.50	73.00	74.00	270,482
2021-06-01	74.00	75.00	73.00	75.00	120,949
2021-05-28	74.00	74.50	73.00	74.50	56,156
2021-05-27	75.50	75.50	75.50	75.50	116,666
2021-05-26	72.00	75.50	70.00	75.50	201,176
2021-05-25	72.00	72.00	70.00	72.00	77,318
2021-05-24	72.00	72.00	70.00	72.00	43,783
2021-05-21	71.50	75.00	75.00	75.00	77,722
2021-05-20	71.50	71.50	70.00	71.50	67,938
2021-05-19	71.50	71.50	70.00	71.50	61,681
2021-05-18	72.00	72.00	70.00	71.50	150,634
2021-05-17	71.50	72.00	70.00	72.00	67,627
2021-05-14	72.00	72.00	70.00	71.50	60,179
2021-05-13	71.50	72.00	71.00	72.00	147,455
2021-05-12	71.50	73.00	71.00	72.00	126,304
2021-05-11	72.50	72.50	71.00	72.00	166,066
2021-05-10	71.50	74.00	70.00	74.00	193,397
2021-05-07	71.00	71.50	69.00	71.50	155,764
2021-05-06	69.00	71.00	68.00	71.00	195,053
2021-05-05	69.00	69.00	68.00	69.00	165,287
2021-05-04	68.50	69.00	67.00	69.00	225,819
2021-04-30	68.00	68.00	67.00	68.00	31,398
2021-04-29	69.00	69.00	68.00	68.00	198,764
2021-04-28	70.50	70.50	69.00	69.00	97,552
2021-04-27	70.50	70.50	69.00	70.50	38,995
2021-04-26	71.00	71.00	69.00	70.50	96,082
2021-04-23	69.50	70.50	68.00	70.50	104,099
2021-04-22	73.50	73.50	69.50	69.50	188,697
2021-04-21	75.00	75.00	73.00	73.50	49,904
2021-04-20	75.00	75.00	73.00	74.50	21,563
2021-04-19	75.00	75.00	74.50	74.50	184,231
2021-04-16	73.50	74.50	72.00	74.50	160,456
2021-04-15	73.50	74.50	71.50	73.50	418,312
2021-04-14	71.00	71.00	69.00	70.00	157,091
2021-04-13	71.00	71.00	71.00	69.50	151,622
2021-04-12	71.00	71.00	69.00	70.50	143,891
2021-04-09	70.00	70.00	70.00	70.00	186,758
2021-04-08	68.00	71.00	67.50	70.50	1,250,876
2021-04-07	63.50	67.00	65.40	67.00	1,196,613
2021-04-06	66.00	61.00	61.00	61.00	1,615,685
2021-04-01	68.00	67.00	66.50	67.00	337,119
2021-03-31	68.00	68.00	67.00	68.00	38,126
2021-03-30	68.00	68.00	67.00	68.00	113,867
2021-03-29	69.50	70.00	69.00	69.00	222,150
2021-03-26	71.00	70.60	69.40	70.60	342,278
2021-03-25	71.50	71.00	70.00	70.00	161,452
2021-03-24	71.50	72.00	72.00	72.00	200,761
2021-03-23	70.50	71.00	68.00	71.00	132,498
2021-03-22	73.00	73.00	69.50	69.50	120,216
2021-03-19	73.00	73.00	71.00	72.50	179,614
2021-03-18	73.00	73.00	71.00	72.50	38,494
2021-03-17	73.00	73.00	71.00	72.50	160,819
2021-03-16	72.50	73.00	70.00	72.50	107,184
2021-03-15	72.50	72.50	70.00	71.50	79,438
2021-03-12	72.50	72.00	72.00	71.50	647,460
2021-03-11	72.50	72.50	70.00	71.50	221,311
2021-03-10	73.50	73.50	69.00	71.50	806,418
2021-03-09	72.50	75.00	71.00	74.00	670,723
2021-03-08	72.50	72.50	71.00	72.50	69,538
2021-03-05	72.00	74.40	74.40	72.50	319,596
2021-03-04	75.50	74.40	71.50	72.00	211,807
2021-03-03	73.50	76.00	73.00	73.50	731,807
2021-03-02	76.50	76.50	72.50	73.50	523,856
2021-03-01	79.50	79.50	77.00	77.00	160,243
2021-02-26	81.00	81.50	79.00	79.00	132,537
2021-02-25	83.00	83.00	81.00	81.00	219,275
2021-02-24	82.50	83.00	82.50	83.00	105,626
2021-02-23	83.50	83.50	82.00	82.50	56,072
2021-02-22	85.00	85.00	83.00	83.50	114,155
2021-02-19	85.50	85.50	85.00	85.00	58,102
2021-02-18	85.00	85.50	85.00	85.50	120,038
2021-02-17	88.50	86.50	85.00	85.00	166,294
2021-02-16	89.50	89.50	88.50	88.50	50,945
2021-02-15	91.00	91.00	45.46	89.50	183,289
2021-02-12	92.50	93.50	90.00	91.00	131,670
2021-02-11	88.00	88.00	87.00	88.00	24,046
2021-02-10	87.50	87.20	87.20	88.00	35,787
2021-02-09	86.00	87.50	85.00	87.50	122,864
2021-02-08	87.00	87.50	84.50	86.00	244,267
2021-02-05	87.00	87.50	86.00	87.50	83,037
2021-02-04	89.50	89.50	87.50	87.50	36,665
2021-02-03	89.50	89.50	88.00	89.50	17,468
2021-02-02	90.00	90.00	88.00	89.50	134,907
2021-02-01	86.50	90.00	86.00	90.00	557,229
2021-01-29	88.00	88.00	86.00	86.50	174,994
2021-01-28	90.50	90.50	85.50	88.00	135,358
2021-01-27	91.00	91.00	90.00	90.50	82,695
2021-01-26	95.00	95.00	91.00	91.00	136,783
2021-01-25	95.00	95.50	93.00	95.50	187,054
2021-01-22	92.00	96.00	90.00	95.00	542,907
2021-01-21	92.00	92.00	90.00	91.00	122,115
2021-01-20	89.50	91.50	88.00	91.50	139,210
2021-01-19	86.50	89.50	85.00	89.50	198,253
2021-01-18	88.00	86.00	86.00	86.50	210,560
2021-01-15	92.50	92.50	88.00	88.00	222,714
2021-01-14	92.00	94.00	94.00	92.00	121,838
2021-01-13	92.00	92.00	90.00	92.00	38,144
2021-01-12	95.50	95.50	92.00	92.00	107,742
2021-01-11	97.00	97.00	95.00	95.50	21,564
2021-01-08	101.50	98.00	98.00	98.00	107,989
2021-01-07	100.50	102.00	99.00	102.00	62,120
2021-01-06	99.50	99.50	98.00	99.50	217,918
2021-01-05	100.00	100.00	98.00	99.00	110,443
2021-01-04	96.00	100.00	94.00	100.00	279,278
2020-12-31	96.50	96.50	95.00	96.00	25,142
2020-12-30	99.50	99.50	96.50	96.50	88,554
2020-12-29	93.00	99.50	94.00	99.50	277,575
2020-12-24	89.50	93.50	91.00	93.00	183,472
2020-12-23	89.50	89.50	87.00	89.50	94,390
2020-12-22	88.00	89.50	86.00	89.50	82,757
2020-12-21	88.00	88.00	86.00	88.00	127,337
2020-12-18	88.00	88.00	86.00	88.00	50,507
2020-12-17	87.50	88.00	86.00	88.00	152,183
2020-12-16	87.50	88.00	86.00	88.00	35,855
2020-12-15	87.00	88.00	86.00	88.00	61,268
2020-12-14	87.00	87.50	86.00	87.50	10,526
2020-12-11	88.00	88.00	87.00	87.50	25,484
2020-12-10	88.50	88.50	87.00	88.00	31,207
2020-12-09	90.00	90.00	88.00	88.50	91,504
2020-12-08	87.00	91.00	89.00	90.00	123,576
2020-12-07	87.00	87.00	85.00	86.50	219,517
2020-12-04	85.50	86.50	84.00	86.50	108,481
2020-12-03	84.50	85.50	82.00	85.50	94,161
2020-12-02	82.50	84.50	81.00	84.50	300,047
2020-12-01	79.00	82.50	78.50	82.50	142,567
2020-11-30	80.50	80.50	78.50	79.00	84,553
2020-11-27	81.00	82.00	80.00	80.00	86,241
2020-11-26	82.50	82.50	81.00	81.00	79,759
2020-11-25	78.00	82.50	80.00	82.50	110,440
2020-11-24	80.50	80.50	76.50	78.00	188,224
2020-11-23	81.50	81.00	81.00	80.50	73,152
2020-11-20	80.00	81.50	79.00	81.50	112,949
2020-11-19	83.50	81.00	81.00	81.00	267,236
2020-11-18	83.50	84.50	82.00	83.50	152,280
2020-11-17	84.50	84.50	83.50	83.50	95,030
2020-11-16	83.50	84.50	83.50	84.50	93,566
2020-11-13	88.00	88.00	83.00	83.50	238,539
2020-11-12	88.50	88.50	85.50	85.50	101,110
2020-11-11	88.50	88.50	88.50	88.50	17,788
2020-11-10	88.50	88.00	88.00	88.00	77,392
2020-11-09	91.00	90.00	90.00	90.00	251,311
2020-11-06	88.50	92.00	87.00	91.00	193,229
2020-11-05	86.50	88.50	85.00	88.50	164,832
2020-11-04	88.00	88.00	85.50	86.50	119,925
2020-11-03	83.00	88.00	81.00	88.00	99,641
2020-11-02	81.50	83.50	81.50	83.00	77,900
2020-10-30	82.50	82.50	80.00	81.50	43,366
2020-10-29	83.50	83.00	80.40	81.50	244,222
2020-10-28	83.50	84.50	83.50	83.50	122,823
2020-10-27	87.50	83.00	83.00	83.00	306,830
2020-10-26	91.00	90.50	87.00	87.50	176,466
2020-10-23	91.50	91.50	87.50	91.00	451,849
2020-10-22	101.50	101.50	91.50	91.50	423,880
2020-10-21	105.00	105.00	103.00	105.00	56,373
2020-10-20	105.00	106.00	106.00	105.00	54,147
2020-10-16	104.00	104.00	101.00	102.50	46,645
2020-10-15	103.50	103.50	103.00	103.00	78,619
2020-10-14	103.50	103.50	103.50	103.50	25,808
2020-10-13	102.50	103.50	100.00	103.50	181,114
2020-10-12	102.50	102.50	100.00	102.50	45,621
2020-10-09	101.00	102.50	100.00	102.50	199,712
2020-10-08	101.50	102.50	101.00	101.00	151,943
2020-10-07	105.50	105.50	100.00	101.50	142,965
2020-10-06	106.00	106.00	106.00	106.00	73,799
2020-10-05	106.50	106.50	106.00	106.00	121,960
2020-10-02	109.00	109.00	106.00	106.50	68,972
2020-10-01	105.50	109.00	104.00	109.00	82,802
2020-09-30	107.00	107.00	105.50	105.50	88,669
2020-09-29	103.50	107.00	100.00	107.00	226,374
2020-09-28	101.00	103.00	97.00	103.00	230,556
2020-09-25	100.00	100.00	95.00	97.50	86,741
2020-09-24	101.50	102.50	97.50	98.50	112,017
2020-09-23	103.00	103.50	100.00	102.00	25,884
2020-09-22	103.50	103.50	100.00	103.50	91,610
2020-09-21	114.50	114.50	102.50	102.50	188,983
2020-09-18	114.00	114.50	111.00	114.50	71,845
2020-09-17	117.00	113.50	113.50	113.50	89,779
2020-09-16	112.00	117.50	109.00	117.00	251,346
2020-09-15	111.50	111.50	108.00	111.00	66,381
2020-09-14	111.50	111.50	108.00	110.50	36,262
2020-09-11	111.50	113.00	113.00	113.00	185,199
2020-09-10	105.50	111.50	102.00	105.50	204,752
2020-09-09	108.50	108.50	105.00	105.50	116,778
2020-09-08	110.50	114.50	107.00	108.00	253,049
2020-09-07	102.50	111.00	111.00	112.00	309,749
2020-09-04	103.00	103.00	101.00	102.50	115,805
2020-09-03	101.50	102.50	100.00	102.50	135,804
2020-09-02	98.00	102.00	102.00	101.50	263,186
2020-09-01	97.00	104.50	95.00	98.00	464,217
2020-08-28	92.50	98.00	98.00	97.00	732,566
2020-08-27	92.00	92.50	91.00	92.50	341,749
2020-08-26	91.50	92.00	90.00	92.00	140,231
2020-08-25	95.50	95.50	91.50	91.50	139,068
2020-08-24	91.50	92.50	90.00	92.50	154,777
2020-08-21	90.50	92.00	92.00	91.50	135,210
2020-08-20	92.00	92.00	92.00	91.50	75,931
2020-08-19	92.00	92.00	91.00	92.00	176,925
2020-08-18	91.50	92.00	90.00	92.00	116,919
2020-08-17	91.50	91.50	90.00	91.50	175,429
2020-08-14	92.50	94.40	94.40	91.50	355,009
2020-08-13	90.50	90.50	90.50	90.50	19,827
2020-08-12	88.00	90.50	86.00	90.50	164,502
2020-08-11	92.00	92.00	86.50	87.00	228,052
2020-08-10	92.00	92.00	91.00	92.00	118,839
2020-08-07	92.00	93.50	90.00	92.00	306,295
2020-08-06	93.50	93.50	91.00	91.50	421,482
2020-08-05	94.50	94.50	92.00	93.50	610,776
2020-08-04	88.50	94.50	89.00	94.50	835,383
2020-08-03	83.50	88.50	82.00	88.50	702,293
2020-07-31	83.50	83.50	82.00	83.50	848,661
2020-07-30	86.50	86.50	81.00	86.50	200,404
2020-07-29	86.50	86.50	85.00	86.50	173,596
2020-07-28	90.00	86.50	86.00	86.50	548,068
2020-07-27	84.50	91.50	82.00	90.00	744,275
2020-07-24	84.50	85.00	85.00	84.50	240,305
2020-07-23	77.00	84.50	75.00	84.50	576,291
2020-07-22	77.00	77.00	75.00	76.50	292,909
2020-07-21	77.00	77.00	75.00	76.50	111,044
2020-07-20	77.00	77.00	75.00	77.00	29,323
2020-07-17	77.00	77.00	75.00	77.00	29,433
2020-07-16	77.00	77.00	75.00	77.00	25,948
2020-07-15	77.00	77.00	75.00	77.00	120,743
2020-07-14	80.00	80.00	76.00	77.00	116,774
2020-07-13	82.50	82.50	79.50	79.50	104,258
2020-07-10	83.50	83.50	82.00	82.50	180,780
2020-07-09	83.50	83.50	82.00	83.50	65,756
2020-07-08	84.50	84.50	82.00	83.50	38,979
2020-07-07	86.00	86.00	84.00	84.50	68,055
2020-07-06	86.00	86.00	84.00	86.00	68,305
2020-07-03	86.00	86.00	84.00	86.00	72,115
2020-07-02	86.00	86.00	84.00	86.00	61,077
2020-07-01	86.00	86.00	84.00	86.00	83,600
2020-06-30	86.00	86.00	84.00	86.00	1,365
2020-06-29	84.50	86.00	82.00	84.50	121,157
2020-06-26	84.50	86.00	82.00	84.50	67,498
2020-06-25	86.50	86.50	84.50	86.50	36,050
2020-06-24	85.00	86.50	83.00	85.00	77,822
2020-06-23	85.00	85.00	83.00	85.00	42,944
2020-06-22	83.00	86.00	83.50	85.00	65,971
2020-06-19	81.00	83.50	80.00	83.50	109,437
2020-06-18	82.00	82.00	80.00	81.00	24,502
2020-06-17	83.00	83.00	81.00	83.00	56,244
2020-06-16	84.00	84.00	82.00	83.00	49,747
2020-06-15	85.50	85.50	83.50	83.50	65,579
2020-06-12	86.50	86.50	84.00	85.50	42,626
2020-06-11	83.00	85.50	81.00	85.50	61,903
2020-06-10	83.00	83.00	81.00	83.00	60,193
2020-06-09	80.50	83.00	79.00	83.00	121,127
2020-06-08	85.00	85.00	81.00	81.00	95,381
2020-06-05	86.00	86.00	84.50	84.50	91,673
2020-06-04	87.50	87.50	85.00	86.00	90,813
2020-06-03	87.50	88.50	85.00	87.50	102,963
2020-06-02	84.00	87.50	82.00	87.50	54,116
2020-06-01	83.00	84.00	81.00	84.00	28,388
2020-05-29	82.50	83.00	80.00	82.50	13,920
2020-05-28	82.50	82.50	80.00	82.50	95,954
2020-05-27	82.50	82.50	80.00	82.50	29,674
2020-05-26	82.50	82.50	80.00	82.50	56,310
2020-05-22	82.50	82.50	82.50	82.50	44,201
2020-05-21	85.00	85.00	82.50	82.50	55,519
2020-05-20	81.50	84.00	80.00	84.00	199,980
2020-05-19	84.00	84.00	81.50	81.50	121,200
2020-05-18	83.00	85.50	83.00	84.00	160,503
2020-05-15	89.00	89.00	80.50	82.00	573,884
2020-05-14	93.00	93.00	89.00	89.00	38,343
2020-05-13	93.00	93.00	92.00	93.00	146,310
2020-05-12	92.00	95.00	93.00	93.50	264,915
2020-05-11	86.50	93.50	86.50	92.00	458,594
2020-05-07	89.00	89.00	83.50	85.50	136,092
2020-05-06	90.00	90.00	87.00	87.00	85,741
2020-05-05	85.00	91.00	84.00	89.00	133,646
2020-05-04	81.00	85.00	80.00	85.00	58,298
2020-05-01	85.50	87.00	77.50	81.00	132,588
2020-04-30	86.50	87.00	86.00	87.00	149,992
2020-04-29	84.50	88.00	82.00	87.00	87,947
2020-04-28	85.50	86.50	83.50	86.50	158,009
2020-04-27	81.50	87.50	80.00	86.50	135,232
2020-04-24	75.50	84.00	84.00	82.00	179,339
2020-04-23	72.50	76.50	74.00	75.50	204,979
2020-04-22	73.50	73.50	70.00	73.50	173,861
2020-04-21	74.50	74.50	72.00	73.50	40,210
2020-04-20	76.00	76.00	74.50	74.50	58,906
2020-04-17	75.50	76.00	74.00	76.00	189,006
2020-04-16	71.50	76.00	69.00	75.50	266,877
2020-04-15	73.00	74.00	71.00	71.50	212,286
2020-04-14	62.50	74.00	60.00	61.50	275,678
2020-04-09	51.50	63.00	51.50	61.50	661,560
2020-04-08	53.00	53.50	49.00	51.50	113,299
2020-04-07	50.00	53.50	49.00	50.50	202,752
2020-04-06	49.00	49.00	47.50	49.00	163,992
2020-04-03	50.00	50.50	49.00	50.50	4,900
2020-04-03	50.00	50.50	48.00	49.00	57,343
2020-04-02	48.00	50.50	50.50	50.50	116,284
2020-04-02	48.00	51.00	47.00	48.00	89,021
2020-04-01	51.00	48.00	48.00	48.00	44,735
2020-04-01	51.00	51.00	46.00	49.50	40,735
2020-03-31	46.50	51.50	46.50	46.50	168,032
2020-03-30	46.50	46.50	43.00	46.50	167,545
2020-03-27	52.50	52.50	45.00	52.50	509,815
2020-03-26	56.50	56.50	52.50	72.00	910,800
2020-03-25	72.00	72.50	72.00	72.00	88,209
2020-03-24	65.50	70.50	65.00	65.50	81,015
2020-03-23	66.50	66.50	65.50	66.50	0
2020-03-20	59.50	65.00	59.50	59.50	43,938
2020-03-19	59.50	59.50	58.50	59.50	75,020
2020-03-18	68.50	68.50	64.00	68.50	22,641
2020-03-17	72.50	72.50	66.25	72.50	58,681
2020-03-16	82.00	82.00	74.25	82.00	54,700
2020-03-13	80.50	82.50	80.50	80.50	66,719
2020-03-12	87.00	87.00	84.00	88.00	70,087
2020-03-11	82.50	84.50	82.50	82.50	18,578
2020-03-10	82.00	83.00	82.50	82.00	36,165
2020-03-09	83.50	83.50	82.00	83.00	84,176
2020-03-06	86.00	86.00	83.00	83.00	115,394
2020-03-05	87.00	87.00	86.00	87.00	48,647
2020-03-04	82.50	86.00	82.50	82.50	77,114
2020-03-03	84.00	83.00	83.00	80.00	103,425
2020-03-02	77.00	81.00	77.00	77.00	160,601
2020-02-28	83.25	83.25	77.00	85.25	181,694
2020-02-27	91.00	91.00	84.25	91.00	105,721
2020-02-26	91.00	91.00	91.00	91.00	170,585
2020-02-25	94.00	94.00	91.00	94.00	72,450
2020-02-24	91.50	96.00	91.50	90.50	168,893
2020-02-21	91.50	92.00	90.00	90.50	209,548
2020-02-20	87.50	91.50	87.50	91.50	143,954
2020-02-19	87.50	91.50	87.50	87.50	162,765
2020-02-18	85.50	87.50	85.50	87.50	87,684
2020-02-17	87.00	87.00	85.50	85.50	109,980
2020-02-14	87.00	87.00	87.00	87.00	49,143
2020-02-13	88.50	88.50	87.00	87.00	20,092
2020-02-12	88.50	88.50	88.50	88.50	52,234
2020-02-11	86.25	88.50	86.25	88.50	245,611
2020-02-10	81.50	88.50	81.50	86.25	166,834
2020-02-07	81.50	81.50	81.00	81.00	7,618
2020-02-06	81.50	81.50	81.50	81.50	39,039
2020-02-05	79.00	83.00	79.00	81.50	127,364
2020-02-04	78.00	81.00	78.00	79.00	110,605
2020-02-03	78.50	78.50	78.00	78.00	54,504
2020-01-31	78.50	80.50	78.50	78.00	170,279
2020-01-30	75.50	78.00	75.50	78.00	72,563
2020-01-29	76.00	76.00	74.50	75.50	34,788
2020-01-28	78.00	78.00	76.00	76.00	237,371
2020-01-27	73.25	78.00	72.50	78.00	217,378
2020-01-24	69.75	73.25	69.75	73.25	185,475
2020-01-23	77.50	77.50	67.25	69.75	683,225
2020-01-22	76.00	77.50	76.00	77.50	231,190
2020-01-21	76.00	76.00	76.00	76.00	204,507
2020-01-20	76.00	76.00	76.00	76.00	70,009
2020-01-17	76.00	76.00	76.00	76.00	73,047
2020-01-16	76.50	77.00	76.00	76.00	101,660
2020-01-15	77.00	77.00	77.00	77.00	20,927
2020-01-14	82.50	82.50	77.00	77.00	82,733
2020-01-13	77.00	77.00	76.00	76.00	67,321
2020-01-10	76.50	78.50	78.50	77.00	68,670
2020-01-09	79.50	79.50	76.50	76.50	42,550
2020-01-08	77.00	79.50	77.00	79.50	85,584
2020-01-07	79.00	77.00	75.00	77.00	115,862
2020-01-06	76.00	79.00	79.00	79.00	424,811
2020-01-03	65.00	72.00	65.00	69.00	328,906
2020-01-02	65.00	65.00	65.00	65.00	66,658
2019-12-31	62.00	65.00	62.00	65.00	292,450
2019-12-30	62.00	62.00	62.00	62.00	13,515
2019-12-27	63.00	67.00	62.00	62.00	323,745
2019-12-24	63.00	63.00	58.00	63.00	221,120
2019-12-23	69.00	69.00	63.00	63.00	144,814
2019-12-20	69.00	69.00	69.00	69.00	54,891
2019-12-19	70.00	70.00	69.00	69.00	21,800
2019-12-18	70.00	70.00	70.00	70.00	2,372
2019-12-17	68.50	66.50	66.50	70.00	30,699
2019-12-16	70.00	70.00	68.50	68.50	77,035
2019-12-13	70.50	70.50	70.00	70.00	15,217
2019-12-12	70.50	70.50	70.50	70.50	51,798
2019-12-11	70.50	70.50	70.50	70.50	5,715
2019-12-10	70.50	70.50	70.50	70.50	12,760
2019-12-09	73.00	73.00	70.50	70.50	53,547
2019-12-06	74.00	74.00	73.00	74.00	35,000
2019-12-05	74.00	74.00	74.00	74.00	38,208
2019-12-04	72.00	75.50	72.00	74.00	49,896
2019-12-03	71.25	72.00	71.25	72.00	53,098
2019-12-02	68.00	71.25	68.00	71.25	125,407
2019-11-29	73.00	73.00	68.00	68.00	92,343
2019-11-28	74.00	74.00	71.00	73.00	131,294
2019-11-27	77.00	77.00	74.00	74.00	59,066
2019-11-26	77.00	77.00	77.00	77.00	0
2019-11-25	80.25	80.25	76.50	77.00	57,312
2019-11-22	81.00	81.00	80.25	80.25	28,764
2019-11-21	81.00	81.00	81.00	81.00	31,397
2019-11-20	81.00	81.00	81.00	81.00	41,897
2019-11-19	80.50	81.00	80.50	81.00	49,039
2019-11-18	81.50	81.50	76.50	80.50	122,018
2019-11-15	81.50	81.50	81.50	81.50	14,416
2019-11-14	81.50	81.50	81.50	81.50	10,179
2019-11-13	81.00	81.50	81.00	81.50	34,494
2019-11-12	81.50	81.50	81.00	81.00	11,946
2019-11-11	80.50	81.50	80.00	80.00	93,231
2019-11-08	80.50	79.00	79.00	80.50	145,546
2019-11-07	83.00	83.00	80.50	80.50	62,845
2019-11-06	84.50	85.00	82.50	83.00	73,610
2019-11-05	87.50	87.50	84.00	84.50	62,602
2019-11-04	85.50	87.50	84.00	87.50	174,585
2019-11-01	84.50	85.50	84.50	85.50	45,118
2019-10-31	84.50	84.50	84.50	84.50	32,037
2019-10-30	84.50	84.50	84.50	84.50	49,938
2019-10-29	84.25	84.50	84.00	84.25	65,426
2019-10-28	82.00	84.25	82.00	84.25	45,028
2019-10-25	82.50	82.50	80.00	82.00	65,464
2019-10-24	82.00	82.00	82.00	82.00	4,816
2019-10-23	82.00	82.00	82.00	82.00	600
2019-10-22	82.00	82.00	82.00	82.00	5,965
2019-10-21	85.50	85.50	80.00	82.00	105,954
2019-10-18	86.00	86.00	85.50	85.50	86,931
2019-10-17	87.00	87.00	86.00	86.00	3,575
2019-10-16	87.00	85.50	85.50	87.00	10,283
2019-10-15	89.00	89.00	86.50	87.00	90,856
2019-10-14	87.50	92.00	87.50	89.00	117,508
2019-10-11	86.50	86.50	86.50	86.50	37,532
2019-10-10	87.50	87.50	86.50	87.50	10,430
2019-10-09	84.50	87.50	84.50	87.50	65,397
2019-10-08	84.50	84.50	84.50	84.50	20,665
2019-10-07	83.00	84.50	83.00	84.50	42,768
2019-10-04	82.00	84.00	82.50	83.00	43,998
2019-10-03	80.00	82.50	80.00	82.50	76,323
2019-10-02	80.50	80.50	80.00	80.00	50,173
2019-10-01	84.00	84.00	80.50	80.50	51,138
2019-09-30	84.00	84.00	84.00	84.00	7,523
2019-09-27	82.50	84.00	78.50	84.00	188,657
2019-09-26	82.50	82.50	82.50	82.50	21,798
2019-09-25	81.50	82.50	81.50	82.50	25,157
2019-09-24	82.00	83.00	81.50	81.50	28,465
2019-09-23	85.00	85.00	81.00	82.00	65,004
2019-09-20	85.00	85.00	85.00	85.00	122,239
2019-09-19	85.00	85.00	85.00	85.00	33,100
2019-09-18	85.50	85.50	82.50	84.00	154,711
2019-09-17	89.00	89.00	85.50	85.50	149,364
2019-09-16	87.50	92.50	87.50	89.00	149,269
2019-09-13	84.50	87.50	84.50	87.00	186,953
2019-09-12	80.00	86.00	80.00	84.50	256,068
2019-09-11	80.00	79.00	79.00	80.00	94,171
2019-09-10	86.00	86.00	79.00	80.00	333,757
2019-09-09	89.00	89.00	85.50	87.00	197,747
2019-09-06	84.00	89.50	78.50	89.00	612,997
2019-09-05	86.00	87.50	77.50	82.00	350,239
2019-09-04	86.50	88.50	84.50	87.50	165,278
2019-09-03	80.75	87.00	80.75	86.50	250,934
2019-09-02	77.50	80.75	77.50	80.75	132,985
2019-08-30	77.50	77.50	76.50	77.50	142,809
2019-08-29	79.00	79.00	77.00	79.00	146,826
2019-08-28	77.50	82.50	76.50	79.00	542,590
2019-08-27	69.00	77.50	69.00	77.50	512,426
2019-08-23	65.00	65.00	65.00	65.00	85,125
2019-08-22	63.50	65.00	61.50	65.00	204,977
2019-08-21	66.50	66.50	63.50	63.50	85,560
2019-08-20	61.50	66.50	60.00	66.50	145,899
2019-08-19	66.00	66.00	61.50	61.50	403,653
2019-08-16	63.00	66.00	62.00	66.00	240,335
2019-08-15	63.50	68.50	58.50	63.00	597,916
2019-08-14	66.00	66.00	58.00	63.50	877,469
2019-08-13	65.00	69.50	61.00	64.50	941,192
2019-08-12	60.50	71.50	60.50	65.00	594,566
2019-08-09	59.50	60.50	59.50	60.50	132,359
2019-08-08	63.50	63.50	59.50	59.50	371,677
2019-08-07	58.00	64.00	58.00	62.50	503,256
2019-08-06	59.00	59.00	58.00	58.00	156,537
2019-08-05	52.75	60.00	58.50	59.00	868,414
2019-08-02	49.50	53.50	49.50	52.75	701,972
2019-08-01	51.00	51.00	47.50	49.50	1,136,301
2019-07-31	54.50	54.50	51.00	51.00	356,249
2019-07-30	57.00	57.00	51.25	54.50	185,098
2019-07-29	57.00	57.00	57.00	57.00	50,336
2019-07-26	58.00	58.00	57.00	57.00	35,598
2019-07-25	58.00	58.00	58.00	58.00	14,108
2019-07-24	57.50	58.00	57.50	58.00	102,194
2019-07-23	61.00	61.00	55.50	57.50	123,751
2019-07-22	62.50	62.50	61.00	61.00	111,895
2019-07-19	59.00	62.50	57.00	62.00	257,778
2019-07-18	58.00	60.00	58.00	59.00	136,230
2019-07-17	58.00	58.00	58.00	58.00	6,368
2019-07-16	58.50	58.50	58.50	58.50	28,673
2019-07-15	61.00	61.00	58.50	58.50	26,233
2019-07-12	61.25	61.25	59.00	61.00	32,211
2019-07-11	58.50	62.00	58.50	61.25	339,665
2019-07-10	55.00	59.50	55.00	58.50	124,584
2019-07-09	59.50	59.50	51.50	55.00	234,451
2019-07-08	61.00	61.00	59.50	59.50	10,946
2019-07-05	60.50	61.00	60.50	61.00	16,505
2019-07-04	62.00	62.00	60.50	60.50	42,500
2019-07-03	58.50	67.50	57.00	62.00	274,747
2019-07-02	60.50	60.50	56.00	59.00	208,602
2019-06-28	69.00	69.00	68.50	68.50	41,543
2019-06-27	70.00	70.00	69.00	69.00	46,053
2019-06-26	73.00	73.00	69.00	70.00	146,766
2019-06-25	66.50	73.50	67.50	73.50	572,669
2019-06-24	65.00	69.00	65.00	66.50	189,611
2019-06-21	63.50	65.00	61.00	62.50	205,842
2019-06-20	52.50	66.00	52.50	62.50	433,788
2019-06-19	57.00	57.00	50.50	51.50	145,438
2019-06-18	57.50	57.50	56.50	57.00	127,682
2019-06-17	57.50	63.00	56.00	57.50	342,872
2019-06-14	49.50	57.50	49.50	57.00	278,005
2019-06-13	51.50	51.50	49.50	49.50	38,449
2019-06-12	48.50	53.50	47.00	51.50	242,161
2019-06-11	49.50	49.50	48.50	48.50	67,725
2019-06-10	43.50	51.00	43.00	49.50	293,271
2019-06-07	37.00	51.50	37.00	44.00	518,391
2019-06-06	37.50	38.00	37.00	37.00	112,973
2019-06-05	28.50	41.00	28.50	37.00	661,923
2019-06-04	28.50	28.50	28.50	28.50	7,994
2019-05-31	31.50	31.50	29.50	31.50	36,717
2019-05-30	31.50	31.50	31.50	31.50	0
2019-05-29	31.50	31.50	31.50	31.50	8,079
2019-05-28	31.50	31.50	30.00	31.50	30,040
2019-05-24	31.50	31.50	31.50	31.50	3,151
2019-05-23	31.50	31.50	31.50	31.50	64,198
2019-05-22	31.50	31.50	31.50	31.50	62,557
2019-05-21	31.50	31.50	31.50	31.50	12,910
2019-05-20	30.50	31.50	30.50	31.50	46,221
2019-05-17	31.50	31.50	29.50	30.50	183,667
2019-05-16	30.00	33.50	30.00	31.50	508,106
2019-05-15	23.70	32.00	23.70	30.00	873,901
2019-05-14	24.20	24.20	23.70	23.70	387
2019-05-13	24.20	24.20	24.20	24.20	11,012
2019-05-10	25.20	24.00	24.00	24.20	129,625
2019-05-09	26.00	26.00	25.20	25.20	63,300
2019-05-08	25.50	25.50	25.50	25.50	30,522
2019-05-07	26.00	26.00	25.50	25.50	86,154
2019-05-03	26.00	26.00	26.00	26.00	7,279
2019-05-02	26.00	26.00	26.00	26.00	20,303
2019-05-01	29.50	29.50	26.00	26.00	163,010
2019-04-30	29.50	29.50	29.50	29.50	8,355
2019-04-29	28.50	28.00	28.00	29.50	325,968
2019-04-26	33.50	33.50	29.00	29.00	216,971
2019-04-25	36.80	36.80	34.00	34.00	20,814

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.55	19.74%
Merit Group (MRIT)	62.00	15.89%
Anglo American (AAL)	2,497.00	13.24%
Vianet Grp (VNET)	116.00	12.08%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25%
Destiny Pharma. (DEST)	17.00	-20.93%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	709,222,616
Baron Oil (BOIL)	0.065	217,146,463
Tower Resources (TRP)	0.0195	131,259,000
Echo Energy (ECHO)	0.0039	103,321,340
Corcel (CRCL)	0.375	101,847,572