UK Commercial Property Trust Share History

UK Commercial Property Trust Share Price history. The following table shows end-of-day data UKCM historical share prices for UK Commercial Property Trust, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	66.50	67.10	65.40	66.60	1,076,348
2024-04-22	65.80	66.50	65.40	66.20	1,318,407
2024-04-19	65.40	65.50	64.80	65.00	727,572
2024-04-18	66.00	66.00	64.80	66.00	1,358,509
2024-04-17	66.40	66.70	64.70	64.70	775,882
2024-04-16	65.50	66.30	65.20	66.30	1,311,218
2024-04-15	68.00	68.00	66.10	66.40	1,235,936
2024-04-12	68.00	68.00	66.50	66.80	1,523,203
2024-04-11	68.00	68.00	66.40	67.20	2,287,217
2024-04-10	69.00	69.10	66.20	67.00	4,069,152
2024-04-09	68.00	68.50	67.70	67.90	2,358,949
2024-04-08	67.90	68.80	67.60	68.40	4,770,682
2024-04-05	68.80	68.80	67.20	68.10	1,808,276
2024-04-04	69.60	69.60	68.70	69.40	3,795,512
2024-04-03	69.00	69.80	68.40	68.50	14,278,115
2024-04-02	70.00	70.50	68.50	68.50	3,355,199
2024-04-01	69.80	69.80	69.80	69.80	0
2024-03-29	69.80	69.80	69.80	69.80	0
2024-03-28	69.60	70.80	69.10	69.80	2,317,620
2024-03-27	69.50	69.80	68.80	69.40	6,914,953
2024-03-26	69.60	69.90	68.80	69.10	2,456,272
2024-03-25	69.80	69.90	68.40	69.90	5,452,288
2024-03-22	67.90	69.50	67.90	69.00	26,521,882
2024-03-21	65.80	68.20	65.80	67.90	20,390,078
2024-03-20	64.00	65.80	63.40	64.70	2,326,496
2024-03-19	63.60	64.00	63.10	63.80	1,113,888
2024-03-18	64.80	64.80	63.20	63.80	800,850
2024-03-15	65.10	65.10	63.80	63.90	4,667,155
2024-03-14	65.00	65.00	63.60	64.00	838,081
2024-03-13	65.20	65.20	63.50	64.00	3,459,357
2024-03-12	65.70	65.80	64.50	64.80	2,281,324
2024-03-11	65.60	65.60	64.70	65.30	4,521,763
2024-03-08	65.00	65.50	63.50	65.20	3,904,544
2024-03-07	64.00	65.20	63.60	64.00	2,539,428
2024-03-06	65.20	66.10	63.80	64.20	5,237,432
2024-03-05	64.70	65.10	64.40	64.70	1,594,164
2024-03-04	64.90	64.90	63.30	64.40	1,362,277
2024-03-01	65.10	65.20	64.10	65.00	692,316
2024-02-29	64.00	64.60	63.00	63.70	9,059,588
2024-02-28	65.50	65.50	62.30	63.30	2,738,999
2024-02-27	66.00	66.00	64.00	64.40	1,171,267
2024-02-26	66.60	66.60	64.30	65.60	1,360,976
2024-02-23	64.60	66.00	64.40	64.50	1,050,210
2024-02-22	66.50	66.60	64.80	65.50	2,784,343
2024-02-21	66.70	67.50	65.90	66.10	1,595,842
2024-02-20	66.80	67.30	66.60	66.90	2,895,058
2024-02-19	67.80	67.80	66.80	66.80	2,111,770
2024-02-16	67.40	67.60	65.70	67.50	3,441,694
2024-02-15	64.90	67.30	63.70	66.90	12,827,324
2024-02-14	63.40	66.40	63.40	65.20	4,358,050
2024-02-13	66.60	68.60	63.60	63.60	15,476,310
2024-02-12	68.10	68.10	65.80	67.30	9,016,606
2024-02-09	65.40	65.80	64.20	64.20	12,468,457
2024-02-08	65.20	66.20	65.20	65.40	5,578,826
2024-02-07	63.90	65.60	63.90	65.20	3,092,012
2024-02-06	64.30	64.30	62.80	63.90	2,118,095
2024-02-05	63.50	64.10	62.70	63.00	2,968,086
2024-02-02	63.00	64.10	63.00	63.50	4,081,358
2024-02-01	64.00	64.00	63.00	63.00	5,111,952
2024-01-31	64.00	64.30	63.70	64.10	2,198,835
2024-01-30	63.80	64.00	63.10	63.50	8,921,017
2024-01-29	62.60	63.50	62.60	63.30	5,474,439
2024-01-26	62.40	62.90	62.00	62.70	2,494,175
2024-01-25	60.80	61.90	60.70	61.90	4,048,872
2024-01-24	59.20	62.00	59.20	61.30	2,138,207
2024-01-23	59.80	60.80	59.60	60.80	3,264,773
2024-01-22	59.90	60.40	59.70	60.00	2,076,190
2024-01-19	58.70	59.70	58.70	59.60	2,549,631
2024-01-18	57.40	59.30	57.40	58.90	3,700,740
2024-01-17	59.40	59.40	57.30	58.70	2,732,396
2024-01-16	59.20	60.50	59.20	60.00	1,672,233
2024-01-15	60.00	60.70	59.90	60.20	2,017,629
2024-01-12	60.00	61.60	60.00	60.70	1,917,351
2024-01-11	60.70	61.00	60.00	60.00	3,117,549
2024-01-10	61.40	62.40	60.70	60.70	2,164,797
2024-01-09	63.00	63.60	61.70	62.00	2,852,280
2024-01-08	63.60	64.30	62.90	63.90	1,828,258
2024-01-05	63.00	63.70	63.00	63.70	3,941,649
2024-01-04	62.50	63.70	62.50	63.50	1,845,997
2024-01-03	62.50	62.90	62.50	62.90	3,363,977
2024-01-02	61.20	62.80	61.20	62.80	1,866,522
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	61.70	62.20	61.60	62.00	613,707
2023-12-28	61.80	62.40	61.50	61.80	1,469,399
2023-12-27	61.90	61.90	61.10	61.90	848,098
2023-12-26	61.50	61.50	61.50	61.50	0
2023-12-25	61.50	61.50	61.50	61.50	0
2023-12-22	60.20	61.50	59.90	61.50	2,175,595
2023-12-21	59.60	60.80	59.60	60.10	1,284,966
2023-12-20	59.30	60.70	58.60	60.40	2,978,312
2023-12-19	59.10	60.20	58.50	58.60	1,477,424
2023-12-18	59.50	60.10	59.10	59.10	1,067,563
2023-12-15	59.10	61.00	59.10	59.50	3,017,085
2023-12-14	58.20	60.70	58.20	59.70	1,892,247
2023-12-13	56.60	57.80	56.60	57.40	1,323,551
2023-12-12	58.10	58.40	56.90	57.20	938,093
2023-12-11	57.40	57.90	56.70	57.80	987,000
2023-12-08	58.50	58.50	57.40	57.40	1,080,572
2023-12-07	58.00	58.90	57.60	58.10	1,398,218
2023-12-06	58.20	58.70	57.50	58.40	1,491,207
2023-12-05	57.00	58.70	57.00	57.90	2,120,980
2023-12-04	56.70	58.50	56.70	57.40	1,418,316
2023-12-01	57.90	58.40	56.90	58.00	1,607,030
2023-11-30	57.00	58.20	57.00	57.60	3,308,263
2023-11-29	58.00	58.60	58.00	58.40	1,734,458
2023-11-28	59.00	59.00	58.00	58.30	952,686
2023-11-27	57.90	58.50	57.90	58.40	1,767,100
2023-11-24	57.60	58.60	57.60	58.60	1,616,936
2023-11-23	57.90	58.20	57.90	58.20	1,483,772
2023-11-22	57.50	58.50	57.40	58.10	1,231,936
2023-11-21	57.20	57.80	56.90	57.20	1,296,262
2023-11-20	59.20	59.20	57.50	58.50	1,275,596
2023-11-17	58.10	58.30	57.30	58.00	1,013,647
2023-11-16	58.20	58.40	57.00	57.00	4,975,816
2023-11-15	61.10	62.70	59.10	59.50	3,673,162
2023-11-14	56.50	60.30	56.50	59.90	3,398,417
2023-11-13	57.90	57.90	56.50	56.50	997,069
2023-11-10	58.30	58.30	56.60	56.70	1,912,110
2023-11-09	56.00	58.20	56.00	57.60	5,045,793
2023-11-08	56.60	57.10	55.60	57.10	3,725,426
2023-11-07	56.40	57.00	55.50	56.00	1,641,417
2023-11-06	59.20	59.20	56.20	56.50	1,625,187
2023-11-03	57.50	59.30	57.50	59.10	1,984,459
2023-11-02	53.30	57.60	53.30	57.40	2,610,566
2023-11-01	52.60	53.10	52.60	53.00	2,028,979
2023-10-31	52.40	53.40	52.30	52.70	2,778,353
2023-10-30	52.00	53.20	52.00	52.50	522,562
2023-10-27	52.20	52.60	52.10	52.50	887,923
2023-10-26	50.50	52.20	50.20	51.90	2,272,368
2023-10-25	52.90	52.90	51.10	51.10	1,636,604
2023-10-24	51.60	53.60	51.60	53.40	823,850
2023-10-23	52.60	53.00	51.60	52.60	1,841,761
2023-10-20	53.00	53.30	52.00	53.00	1,403,239
2023-10-19	54.00	54.00	53.20	53.30	2,522,749
2023-10-18	54.70	54.80	53.50	53.50	1,435,500
2023-10-17	54.00	55.60	54.00	55.30	1,571,937
2023-10-16	55.70	55.70	54.30	54.40	1,326,804
2023-10-13	56.00	56.00	54.60	54.70	2,498,135
2023-10-12	55.50	56.90	55.10	55.10	1,660,933
2023-10-11	53.80	56.00	53.80	56.00	2,038,983
2023-10-10	54.00	55.00	53.90	55.00	2,523,796
2023-10-09	54.20	54.40	53.70	53.90	1,042,065
2023-10-06	54.10	55.00	53.90	54.50	2,512,077
2023-10-05	52.50	54.40	52.50	54.40	2,306,476
2023-10-04	53.30	53.80	52.80	53.10	2,835,187
2023-10-03	52.50	53.90	52.50	53.50	2,509,957
2023-10-02	53.10	53.50	53.00	53.40	3,756,384
2023-09-29	53.90	54.00	52.90	53.10	2,726,867
2023-09-28	52.70	54.40	52.70	52.90	2,130,991
2023-09-27	53.60	53.60	52.50	53.10	1,220,994
2023-09-26	53.80	54.40	53.60	53.60	1,905,961
2023-09-25	54.20	55.70	53.80	54.00	1,299,090
2023-09-22	55.10	55.20	54.40	54.80	2,041,107
2023-09-21	54.10	55.70	54.10	54.70	1,611,193
2023-09-20	53.60	54.70	53.60	54.20	1,513,329
2023-09-19	53.20	53.80	53.20	53.60	1,797,118
2023-09-18	53.80	53.80	53.10	53.30	1,835,473
2023-09-15	55.50	55.50	53.60	54.00	3,190,150
2023-09-14	54.20	55.40	54.00	55.20	2,262,631
2023-09-13	53.60	54.40	53.60	54.10	3,124,255
2023-09-12	54.50	54.50	53.70	53.90	943,155
2023-09-11	53.40	54.50	53.40	54.30	719,770
2023-09-08	54.00	54.20	53.80	54.00	694,753
2023-09-07	53.60	54.40	53.50	53.80	1,387,775
2023-09-06	54.60	54.60	53.40	53.80	2,033,805
2023-09-05	53.40	54.50	53.40	53.90	2,326,065
2023-09-04	54.50	54.50	53.70	53.80	820,984
2023-09-01	54.00	54.00	53.40	53.50	2,013,726
2023-08-31	54.20	54.20	53.30	54.00	2,528,535
2023-08-30	53.60	53.60	52.90	53.30	4,079,176
2023-08-29	52.90	54.10	52.40	52.80	1,910,014
2023-08-28	52.70	52.70	52.70	52.70	0
2023-08-25	51.80	52.70	51.80	52.70	1,419,995
2023-08-24	51.00	53.00	51.00	52.20	2,495,628
2023-08-23	50.20	51.70	49.85	51.50	3,021,231
2023-08-22	49.10	50.00	48.40	50.00	1,142,770
2023-08-21	50.40	50.40	48.55	48.55	1,606,808
2023-08-18	50.30	50.50	49.80	50.20	3,634,189
2023-08-17	50.50	50.70	49.45	49.45	954,920
2023-08-16	51.00	51.60	51.00	51.50	2,094,219
2023-08-15	51.00	51.50	49.90	51.40	2,581,159
2023-08-14	51.80	51.90	51.00	51.60	1,144,080
2023-08-11	53.60	53.60	50.90	51.40	2,158,426
2023-08-10	52.70	53.50	52.20	52.80	1,811,891
2023-08-09	52.60	53.30	52.50	53.30	2,098,700
2023-08-08	52.00	52.90	52.00	52.50	2,936,066
2023-08-07	51.20	52.30	51.20	52.10	2,089,829
2023-08-04	51.60	52.40	51.40	51.90	714,210
2023-08-03	52.40	52.80	51.20	51.90	1,584,399
2023-08-02	51.30	51.90	50.90	51.90	1,441,128
2023-08-01	51.80	51.80	51.10	51.40	1,194,055
2023-07-31	51.60	52.80	51.50	52.30	1,142,885
2023-07-28	52.60	52.60	51.60	51.80	1,563,850
2023-07-27	53.80	53.80	52.60	52.80	2,557,928
2023-07-26	53.40	53.70	53.20	53.30	869,859
2023-07-25	53.40	53.70	52.60	53.40	995,013
2023-07-24	53.00	54.00	52.50	53.10	1,699,384
2023-07-21	54.80	54.80	53.10	53.50	1,086,314
2023-07-20	54.30	56.70	53.80	54.20	2,051,051
2023-07-19	51.90	54.50	51.90	54.40	2,225,350
2023-07-18	50.00	51.10	49.85	50.70	801,732
2023-07-17	50.60	50.90	49.80	50.00	800,305
2023-07-14	52.30	52.50	50.70	50.70	5,298,246
2023-07-13	52.80	52.90	52.10	52.60	2,237,428
2023-07-12	50.00	52.30	49.90	52.20	1,771,920
2023-07-11	49.00	49.65	48.55	49.50	1,620,194
2023-07-10	49.50	49.75	48.50	48.50	1,419,582
2023-07-07	49.40	49.60	48.95	49.00	1,002,794
2023-07-06	50.00	50.60	49.00	49.45	1,570,963
2023-07-05	51.10	51.30	49.95	50.60	2,602,511
2023-07-04	49.00	51.70	49.00	50.80	1,710,022
2023-07-03	48.40	50.00	48.40	49.90	2,026,704
2023-06-30	48.60	48.95	48.40	48.40	2,069,565
2023-06-29	50.20	50.20	48.50	48.50	1,877,075
2023-06-28	49.85	50.40	48.70	50.40	1,629,432
2023-06-27	48.80	49.60	48.60	49.10	2,474,385
2023-06-26	50.30	50.30	47.15	48.40	2,202,590
2023-06-23	50.20	50.20	48.65	48.65	2,205,772
2023-06-22	51.70	52.00	50.10	50.30	2,448,664
2023-06-21	51.60	52.10	51.10	52.00	1,997,532
2023-06-20	52.50	52.90	51.90	52.50	1,815,943
2023-06-19	53.90	53.90	52.10	52.40	1,597,048
2023-06-16	53.90	54.50	53.20	53.20	4,306,630
2023-06-15	54.20	54.20	53.20	53.80	1,213,151
2023-06-14	53.80	54.40	53.80	54.10	2,616,082
2023-06-13	55.70	55.70	53.70	53.70	4,381,800
2023-06-12	57.10	57.10	55.60	55.60	2,159,551
2023-06-09	57.80	57.80	56.60	56.60	3,560,708
2023-06-08	57.90	58.50	57.40	57.60	1,309,953
2023-06-07	57.80	58.10	57.40	57.70	2,345,498
2023-06-06	56.90	58.00	56.90	57.80	1,432,647
2023-06-05	57.00	57.40	56.80	57.10	2,947,077
2023-06-02	53.70	56.80	53.70	56.80	3,092,450
2023-06-01	52.70	54.50	52.70	53.70	1,621,822
2023-05-31	51.80	52.90	51.70	52.90	4,768,005
2023-05-30	50.80	52.10	50.80	52.00	2,921,581
2023-05-29	51.20	51.20	51.20	51.20	0
2023-05-26	51.00	52.20	50.90	51.20	2,736,648
2023-05-25	54.50	54.50	51.00	51.00	2,633,793
2023-05-24	52.70	53.90	52.70	53.20	1,428,002
2023-05-23	52.80	53.80	52.70	53.00	2,661,821
2023-05-22	53.60	53.60	51.00	53.00	3,030,144
2023-05-19	53.70	53.70	52.70	53.40	2,349,093
2023-05-18	55.20	55.20	53.50	54.00	2,915,945
2023-05-17	54.70	56.50	54.50	55.70	7,524,320
2023-05-16	54.20	54.90	54.20	54.90	1,738,126
2023-05-15	53.70	54.30	52.80	54.30	5,122,055
2023-05-12	53.70	53.70	52.30	52.50	1,693,880
2023-05-11	52.50	53.20	52.30	52.90	3,740,893
2023-05-10	52.10	53.60	52.10	53.20	4,982,488
2023-05-09	54.20	54.20	51.70	52.10	2,369,831
2023-05-08	53.80	53.80	53.80	53.80	0
2023-05-05	54.10	54.10	53.10	53.80	2,785,485
2023-05-04	53.20	53.90	52.40	53.00	1,793,272
2023-05-03	53.60	53.60	53.00	53.30	2,084,790
2023-05-02	53.60	53.80	53.00	53.00	957,327
2023-05-01	53.60	53.60	53.60	53.60	0
2023-04-28	52.80	54.30	52.80	53.60	1,215,313
2023-04-27	52.60	53.20	52.30	52.70	1,376,288
2023-04-26	51.50	53.30	51.50	52.70	2,922,038
2023-04-25	50.70	51.60	50.40	51.60	2,618,464
2023-04-24	51.60	52.20	51.10	51.40	1,277,986
2023-04-21	51.90	52.20	51.00	51.40	2,361,044
2023-04-20	52.30	52.90	51.50	51.50	3,024,062
2023-04-19	52.90	52.90	51.10	52.30	2,025,497
2023-04-18	53.90	54.00	52.70	53.10	1,516,433
2023-04-17	54.50	54.50	53.30	53.80	925,878
2023-04-14	54.00	54.50	53.40	53.80	1,495,514
2023-04-13	53.90	53.90	52.60	53.50	1,677,498
2023-04-12	52.30	53.60	52.30	53.00	1,377,937
2023-04-11	52.60	52.80	51.80	52.80	2,924,813
2023-04-10	51.40	51.40	51.40	51.40	0
2023-04-07	51.40	51.40	51.40	51.40	0
2023-04-06	50.40	51.60	50.30	51.40	3,453,797
2023-04-05	51.70	51.70	49.20	50.40	2,565,163
2023-04-04	52.40	53.00	51.10	51.10	3,370,433
2023-04-03	51.80	52.00	51.00	52.00	4,011,640
2023-03-31	52.10	52.20	50.90	51.40	3,597,921
2023-03-30	50.50	52.30	50.50	51.90	2,169,887
2023-03-29	50.70	51.20	49.80	51.20	2,103,409
2023-03-28	52.20	52.20	49.20	50.00	3,990,919
2023-03-27	52.20	52.20	50.50	51.50	1,928,051
2023-03-24	51.50	51.50	50.00	50.90	2,090,979
2023-03-23	50.30	51.00	50.00	51.00	2,729,841
2023-03-22	51.20	51.20	48.95	50.70	3,358,485
2023-03-21	52.00	52.00	50.70	51.00	1,991,250
2023-03-20	51.30	52.10	50.80	51.90	1,324,275
2023-03-17	51.30	52.00	50.80	51.30	3,666,044
2023-03-16	53.60	53.60	51.20	51.60	2,049,121
2023-03-15	53.50	54.50	52.50	53.10	3,316,686
2023-03-14	51.90	53.40	51.90	53.10	1,730,374
2023-03-13	52.80	52.90	51.10	51.70	5,591,210
2023-03-10	51.50	52.40	50.50	51.80	2,273,142
2023-03-09	54.00	54.00	52.20	52.60	2,361,751
2023-03-08	55.30	55.30	54.00	54.60	1,930,261
2023-03-07	53.50	55.20	53.50	55.10	1,391,448
2023-03-06	54.00	54.80	53.70	54.80	2,388,641
2023-03-03	55.90	55.90	54.00	54.30	2,129,912
2023-03-02	54.00	55.20	54.00	54.40	8,263,893
2023-03-01	56.20	56.30	54.40	54.70	2,523,390
2023-02-28	55.10	56.90	55.10	56.80	2,990,986
2023-02-27	55.60	55.70	54.70	55.70	978,263
2023-02-24	54.50	55.20	54.30	54.70	1,650,284
2023-02-23	54.50	54.80	53.50	54.50	2,492,152
2023-02-22	55.20	55.30	54.60	54.60	928,237
2023-02-21	55.60	56.30	55.00	55.30	1,373,947
2023-02-20	55.80	56.30	55.50	55.90	1,194,495
2023-02-17	54.60	55.90	54.60	55.20	1,464,306
2023-02-16	54.50	55.80	54.50	55.30	1,699,258
2023-02-15	54.10	55.00	54.10	54.70	1,977,984
2023-02-14	55.10	56.00	54.60	54.60	1,701,098
2023-02-13	55.40	55.40	54.50	55.20	1,307,905
2023-02-10	54.40	55.20	53.90	54.90	1,695,902
2023-02-09	56.50	56.50	54.50	54.50	5,028,709
2023-02-08	56.50	58.30	56.40	56.40	2,143,906
2023-02-07	57.40	57.60	56.00	56.70	2,309,145
2023-02-06	57.10	57.70	55.50	57.30	2,742,957
2023-02-03	56.50	56.80	55.70	56.10	2,627,437
2023-02-02	56.00	57.00	56.00	56.60	2,629,635
2023-02-01	56.70	56.70	54.90	55.80	6,502,083
2023-01-31	60.00	60.00	57.80	57.80	1,289,733
2023-01-30	60.00	60.20	59.10	59.70	963,379
2023-01-27	61.10	61.10	59.20	60.10	1,365,118
2023-01-26	59.80	60.60	59.20	59.20	2,584,523
2023-01-25	59.50	60.50	59.50	59.80	1,158,497
2023-01-24	60.30	60.30	59.50	59.70	840,022
2023-01-23	59.00	60.00	58.90	59.70	1,363,481
2023-01-20	59.50	59.80	58.20	58.60	961,388
2023-01-19	60.50	60.50	57.70	58.90	1,510,343
2023-01-18	59.50	60.20	59.20	59.20	2,204,170
2023-01-17	59.70	60.30	59.00	59.20	1,237,391
2023-01-16	59.80	60.70	58.80	60.50	1,661,857
2023-01-13	60.50	60.50	58.60	59.00	1,508,044
2023-01-12	59.50	60.00	58.60	59.70	1,015,963
2023-01-11	57.60	59.20	57.60	58.60	1,587,305
2023-01-10	58.50	58.50	56.30	56.30	1,636,308
2023-01-09	59.10	59.80	56.60	57.50	1,934,042
2023-01-06	61.00	61.00	59.00	59.10	1,257,941
2023-01-05	63.00	63.00	61.00	61.00	1,007,697
2023-01-04	61.50	62.10	60.30	61.60	1,101,458
2023-01-03	59.70	61.30	59.70	60.10	2,068,423
2023-01-02	58.40	58.40	58.40	58.40	0
2022-12-30	59.80	59.80	58.40	58.40	279,332
2022-12-29	58.20	59.70	57.70	59.10	1,026,804
2022-12-28	59.00	59.30	57.50	58.10	1,417,513
2022-12-27	57.80	57.80	57.80	57.80	0
2022-12-26	57.80	57.80	57.80	57.80	0
2022-12-23	57.50	58.50	57.20	57.80	766,813
2022-12-22	58.70	58.80	57.20	57.20	1,120,301
2022-12-21	56.00	58.50	56.00	58.30	808,789
2022-12-20	56.20	57.40	55.80	57.10	794,231
2022-12-19	57.20	58.00	56.40	56.90	1,220,691
2022-12-16	59.00	59.00	57.20	57.90	3,359,308
2022-12-15	60.80	61.40	59.00	59.00	3,231,058
2022-12-14	59.80	60.90	58.70	60.60	1,667,424
2022-12-13	57.90	60.20	57.20	58.70	3,420,349
2022-12-12	57.00	58.10	57.00	57.80	840,848
2022-12-09	59.40	59.40	57.80	58.20	1,415,246
2022-12-08	58.50	58.90	57.60	58.00	2,033,697
2022-12-07	58.50	59.20	57.60	57.60	3,763,175
2022-12-06	59.30	59.80	58.70	58.90	685,715
2022-12-05	60.70	61.10	59.40	59.70	715,177
2022-12-02	58.00	60.60	58.00	59.80	1,457,773
2022-12-01	60.10	60.10	58.30	58.90	1,218,655
2022-11-30	59.70	59.70	58.50	58.70	2,466,221
2022-11-29	61.20	61.20	59.30	59.60	4,207,083
2022-11-28	60.60	60.60	58.30	59.90	1,310,236
2022-11-25	63.10	63.10	59.60	60.60	1,687,052
2022-11-24	61.00	63.60	60.90	61.70	1,313,736
2022-11-23	59.90	60.70	59.50	60.30	1,483,894
2022-11-22	61.20	61.40	60.10	60.20	1,824,104
2022-11-21	60.50	61.90	59.40	61.30	2,033,906
2022-11-18	58.20	60.50	58.20	60.20	872,659
2022-11-17	59.20	59.70	58.40	59.30	1,127,435
2022-11-16	63.00	63.00	58.50	59.80	3,900,571
2022-11-15	63.80	64.70	63.00	63.10	1,905,145
2022-11-14	67.10	67.10	63.20	64.40	2,083,686
2022-11-11	67.00	67.90	65.50	65.50	3,391,870
2022-11-10	62.20	66.50	62.20	66.50	2,142,735
2022-11-09	62.00	62.80	62.00	62.70	1,736,417
2022-11-08	62.60	62.80	62.00	62.50	1,978,799
2022-11-07	60.20	63.30	59.90	62.80	7,972,611
2022-11-04	61.80	62.70	60.70	61.90	1,635,396
2022-11-03	59.90	61.10	59.90	60.30	1,208,063
2022-11-02	62.50	62.50	59.70	61.40	1,729,803
2022-11-01	62.50	62.50	61.40	61.40	1,757,963
2022-10-31	60.10	61.40	59.80	61.00	2,841,845
2022-10-28	61.90	62.00	60.90	61.30	1,056,082
2022-10-27	61.10	63.10	61.10	62.10	2,279,573
2022-10-26	62.20	63.30	61.30	62.10	3,723,043
2022-10-25	59.80	62.60	59.50	62.40	3,076,192
2022-10-24	59.90	60.80	58.50	58.60	4,182,302
2022-10-21	57.20	60.00	56.90	59.70	3,994,206
2022-10-20	57.30	58.20	56.00	57.60	1,263,295
2022-10-19	58.20	58.20	54.70	56.00	3,720,164
2022-10-18	59.10	59.10	56.50	56.90	3,088,885
2022-10-17	56.70	58.80	55.60	58.20	3,612,212
2022-10-14	55.40	56.50	54.70	55.30	3,546,492
2022-10-13	56.10	56.40	53.80	54.90	5,580,942
2022-10-12	55.00	55.80	52.00	55.40	4,160,097
2022-10-11	55.00	55.00	53.30	54.70	3,155,619
2022-10-10	56.30	56.30	53.60	53.90	2,120,483
2022-10-07	57.80	57.80	55.90	56.30	2,141,809
2022-10-06	57.40	58.20	56.30	56.70	6,233,029
2022-10-05	62.30	62.30	56.40	56.90	1,909,795
2022-10-04	61.50	62.80	60.90	61.00	1,815,669
2022-10-03	61.00	62.20	59.20	61.50	2,495,444
2022-09-30	55.20	60.80	55.20	60.30	3,850,710
2022-09-29	56.50	58.30	55.00	55.90	2,222,879
2022-09-28	55.10	57.90	54.50	57.90	2,973,944
2022-09-27	59.20	60.60	56.00	56.50	1,820,544
2022-09-26	60.70	60.80	58.50	59.90	2,377,491
2022-09-23	65.00	65.00	61.10	62.00	2,854,748
2022-09-22	66.60	66.60	63.50	63.60	1,695,395
2022-09-21	64.30	66.20	64.30	66.00	3,998,904
2022-09-20	69.00	69.00	64.80	65.00	6,265,907
2022-09-19	68.20	68.20	68.20	68.20	0
2022-09-16	66.00	68.50	65.80	68.20	5,078,219
2022-09-15	65.80	66.10	64.80	65.80	2,093,139
2022-09-14	66.00	66.70	65.00	65.00	2,444,993
2022-09-13	68.00	68.60	66.70	66.80	2,186,580
2022-09-12	67.60	68.40	66.60	68.40	1,648,743
2022-09-09	66.90	67.00	66.10	66.50	1,443,094
2022-09-08	66.60	67.00	65.70	66.00	2,281,813
2022-09-07	69.00	69.00	66.30	66.40	2,826,244
2022-09-06	67.80	69.10	67.30	67.40	932,376
2022-09-05	69.60	69.70	67.70	68.00	1,639,230
2022-09-02	69.30	69.60	68.10	69.60	1,711,815
2022-09-01	71.20	71.20	68.50	68.80	1,609,306
2022-08-31	71.70	71.70	70.00	70.80	2,972,190
2022-08-30	71.20	72.20	71.00	71.40	2,140,862
2022-08-29	70.90	70.90	70.90	70.90	0
2022-08-26	71.10	71.30	70.40	70.90	4,832,831
2022-08-25	72.10	72.10	69.70	70.80	1,770,231
2022-08-24	71.80	71.80	70.30	70.40	1,777,219
2022-08-23	72.60	73.50	71.70	71.70	2,437,249
2022-08-22	73.60	73.70	72.70	72.70	1,856,145
2022-08-19	75.50	75.50	74.10	74.30	1,906,784
2022-08-18	73.90	74.40	73.30	74.00	1,361,944
2022-08-17	77.40	77.40	75.40	75.70	2,800,147
2022-08-16	78.60	78.60	76.40	77.00	2,419,093
2022-08-15	78.60	79.00	77.50	77.60	1,660,031
2022-08-12	75.80	78.10	75.80	78.10	3,467,066
2022-08-11	77.00	77.00	74.60	75.50	5,438,363
2022-08-10	74.30	76.30	74.20	75.70	3,916,386
2022-08-09	72.10	74.80	72.10	74.40	2,988,506
2022-08-08	73.50	74.20	73.00	73.70	2,409,280
2022-08-05	74.00	74.70	73.30	73.60	5,477,846
2022-08-04	74.90	75.00	73.20	74.50	4,552,889
2022-08-03	74.70	75.80	74.70	75.30	4,021,016
2022-08-02	76.50	76.50	74.40	75.20	3,240,796
2022-08-01	77.10	77.20	75.20	75.90	3,000,091
2022-07-29	75.10	76.80	75.10	76.80	2,741,616
2022-07-28	76.30	76.60	75.30	75.80	1,332,814
2022-07-27	78.20	78.20	76.20	76.40	2,045,025
2022-07-26	79.40	79.40	77.30	78.00	1,273,199
2022-07-25	79.00	79.80	78.20	79.20	1,239,985
2022-07-22	77.20	80.00	76.80	79.40	2,365,798
2022-07-21	76.40	77.80	76.00	77.30	1,106,510
2022-07-20	75.30	77.10	75.30	76.60	1,675,794
2022-07-19	74.00	76.40	74.00	76.10	1,975,029
2022-07-18	74.30	75.40	74.10	74.70	1,090,669
2022-07-15	73.30	74.90	73.20	74.70	1,584,455
2022-07-14	74.30	74.30	72.20	73.20	2,582,316
2022-07-13	74.60	75.00	73.10	73.50	2,709,510
2022-07-12	74.40	75.30	73.50	74.80	1,632,448
2022-07-11	73.90	75.20	73.60	74.60	1,522,543
2022-07-08	74.20	74.90	73.10	74.60	1,414,758
2022-07-07	74.30	75.40	73.80	75.10	1,816,865
2022-07-06	74.00	74.90	73.10	73.80	3,157,619
2022-07-05	73.70	73.70	72.00	72.40	1,692,949
2022-07-04	75.40	75.40	73.00	73.60	1,995,884
2022-07-01	75.40	75.50	74.30	74.50	2,373,230
2022-06-30	78.20	78.50	74.70	75.00	2,855,788
2022-06-29	79.30	79.40	77.90	78.90	2,475,265
2022-06-28	79.20	80.50	79.20	80.00	1,693,600
2022-06-27	77.80	79.50	77.80	78.90	2,591,013
2022-06-24	76.00	78.20	75.80	77.50	3,909,309
2022-06-23	77.20	77.40	75.10	75.50	2,518,059
2022-06-22	78.00	78.00	77.00	77.30	4,385,867
2022-06-21	80.00	80.20	78.60	78.60	2,449,069
2022-06-20	81.00	81.00	79.20	79.20	1,913,711
2022-06-17	79.50	81.10	78.60	79.80	5,972,291
2022-06-16	81.20	81.40	78.60	79.20	3,081,800
2022-06-15	81.70	82.10	80.90	81.50	2,341,333
2022-06-14	81.20	81.50	80.00	80.90	2,987,520
2022-06-13	82.70	82.70	80.10	81.50	3,723,996
2022-06-10	83.10	83.20	81.60	82.70	3,105,956
2022-06-09	83.20	84.20	83.00	83.60	2,469,533
2022-06-08	84.10	84.50	82.90	83.50	3,037,629
2022-06-07	84.00	85.00	83.40	84.00	3,142,180
2022-06-06	84.80	85.70	84.80	84.90	1,769,342
2022-06-03	85.00	85.00	85.00	85.00	0
2022-06-02	85.00	85.00	85.00	85.00	0
2022-06-01	86.30	87.00	84.70	85.00	3,096,649
2022-05-31	86.00	86.00	84.50	85.40	5,527,963
2022-05-30	88.80	88.80	86.00	86.40	2,068,259
2022-05-27	89.70	89.70	88.20	88.30	2,106,865
2022-05-26	87.80	89.80	87.50	89.20	1,914,306
2022-05-25	87.10	88.10	87.10	87.30	2,431,589
2022-05-24	87.50	88.20	86.20	87.10	3,053,067
2022-05-23	87.10	88.20	86.90	87.20	4,237,974
2022-05-20	87.30	88.00	86.30	86.90	2,859,566
2022-05-19	87.70	87.80	86.00	87.20	2,258,515
2022-05-18	87.00	88.70	86.40	88.00	4,847,715
2022-05-17	86.40	87.00	86.20	86.80	2,449,423
2022-05-16	85.80	87.50	85.30	86.60	3,740,480
2022-05-13	85.00	86.40	84.70	85.70	6,217,451
2022-05-12	84.80	85.70	83.70	85.00	2,003,547
2022-05-11	87.20	87.20	84.30	86.70	6,975,816
2022-05-10	86.30	87.60	86.10	86.50	3,207,426
2022-05-09	87.90	87.90	86.10	86.60	2,673,184
2022-05-06	88.60	88.60	85.80	87.10	5,122,828
2022-05-05	88.10	90.10	87.60	88.10	2,989,755
2022-05-04	89.00	90.00	86.10	86.90	3,264,972
2022-05-03	88.00	88.50	85.90	87.30	7,330,219
2022-05-02	88.40	88.40	88.40	88.40	0
2022-04-29	91.00	91.00	87.90	88.40	6,519,823
2022-04-28	92.10	92.60	90.20	90.50	2,946,706
2022-04-27	91.50	93.10	91.10	92.00	2,288,849
2022-04-26	90.20	91.40	89.00	91.40	2,232,551
2022-04-25	88.40	89.60	88.20	89.30	1,889,894
2022-04-22	90.90	91.80	89.20	89.90	3,089,999
2022-04-21	91.50	92.40	91.30	92.20	1,384,529
2022-04-20	93.60	93.60	90.30	91.00	2,842,276
2022-04-19	94.00	95.60	93.20	93.40	3,498,800
2022-04-18	93.40	93.40	93.40	93.40	0
2022-04-15	93.40	93.40	93.40	93.40	0
2022-04-14	92.00	93.60	90.80	93.40	2,908,974
2022-04-13	90.50	92.70	90.50	92.50	1,279,628
2022-04-12	92.80	92.80	90.70	91.30	1,370,860
2022-04-11	92.50	93.00	92.10	92.50	2,568,571
2022-04-08	90.80	92.30	90.80	92.00	958,593
2022-04-07	91.00	91.80	90.70	91.10	996,629
2022-04-06	91.20	91.70	90.20	90.70	1,887,409
2022-04-05	90.70	91.20	90.50	91.00	1,785,344
2022-04-04	91.00	92.10	90.30	90.70	2,384,577
2022-04-01	88.90	90.90	88.30	90.70	2,891,037
2022-03-31	86.50	88.40	86.50	88.40	2,837,947
2022-03-30	86.50	87.60	85.00	87.20	3,256,702
2022-03-29	85.20	86.80	84.70	85.80	3,172,560
2022-03-28	84.00	85.90	83.30	85.50	1,883,789
2022-03-25	82.50	83.90	82.50	83.90	1,637,869
2022-03-24	83.30	83.60	81.60	82.30	1,637,212
2022-03-23	82.50	84.10	82.50	83.40	1,937,618
2022-03-22	81.90	84.30	80.60	83.80	3,359,516
2022-03-21	80.30	80.90	79.70	80.90	3,473,225
2022-03-18	82.20	82.20	79.70	80.40	3,915,560
2022-03-17	80.60	81.70	80.30	80.90	1,358,163
2022-03-16	81.60	82.60	80.60	81.50	2,844,227
2022-03-15	82.30	82.40	80.90	81.70	1,198,061
2022-03-14	81.40	83.10	81.40	82.80	1,372,859
2022-03-11	83.20	84.10	81.70	82.40	1,719,055
2022-03-10	80.50	83.20	80.50	83.00	2,615,328
2022-03-09	80.60	82.00	79.70	81.50	2,637,968
2022-03-08	76.80	79.40	76.70	78.50	1,691,055
2022-03-07	76.40	78.00	73.80	77.10	3,340,946
2022-03-04	74.50	76.30	73.20	76.30	2,907,792
2022-03-03	78.90	78.90	75.90	75.90	1,600,992
2022-03-02	76.90	79.00	76.20	78.20	6,995,186
2022-03-01	76.10	77.10	74.90	76.10	8,144,130
2022-02-28	77.80	77.80	75.70	76.10	3,117,550
2022-02-25	77.40	77.40	75.40	76.70	1,717,776
2022-02-24	74.20	76.00	74.10	75.50	2,633,987
2022-02-23	78.10	78.10	75.90	76.20	1,513,734
2022-02-22	76.90	78.10	75.50	77.30	3,414,506
2022-02-21	79.40	79.50	77.60	77.70	1,448,406
2022-02-18	81.30	81.30	78.60	78.90	1,846,199
2022-02-17	81.20	81.30	80.20	80.60	2,580,743
2022-02-16	80.50	81.70	80.50	81.60	1,241,464
2022-02-15	80.40	80.90	80.30	80.80	1,455,822
2022-02-14	80.30	80.90	79.30	80.80	8,836,429
2022-02-11	82.20	82.20	80.30	80.90	2,984,709
2022-02-10	82.00	82.50	81.50	81.90	10,323,756
2022-02-09	82.00	83.30	81.30	82.70	3,206,612
2022-02-08	83.30	83.80	81.20	83.40	1,822,354
2022-02-07	83.50	85.00	83.40	83.40	1,996,176
2022-02-04	85.40	85.50	83.70	83.90	2,063,238
2022-02-03	86.00	86.70	84.20	85.10	2,927,589
2022-02-02	83.80	85.60	83.80	85.50	6,357,594
2022-02-01	82.60	84.20	82.00	83.10	2,130,348
2022-01-31	81.80	82.00	81.00	81.70	2,755,277
2022-01-28	81.30	82.00	80.70	81.40	1,798,065
2022-01-27	80.00	82.70	80.00	81.60	1,668,081
2022-01-26	81.50	83.00	81.40	81.50	1,499,001
2022-01-25	79.90	81.20	79.00	80.90	2,257,854
2022-01-24	82.50	82.50	79.00	79.00	2,281,138
2022-01-21	81.80	82.20	80.70	81.30	2,229,731
2022-01-20	78.60	82.20	78.60	82.00	3,368,586
2022-01-19	77.00	78.80	77.00	78.60	2,211,940
2022-01-18	76.00	77.30	76.00	77.30	6,555,153
2022-01-17	76.50	76.90	76.00	76.80	2,503,793
2022-01-14	75.60	76.20	75.40	75.90	2,096,623
2022-01-13	75.50	76.00	75.40	75.70	2,206,767
2022-01-12	74.60	75.50	74.60	75.10	4,766,904
2022-01-11	75.60	75.60	74.80	74.80	2,423,519
2022-01-10	75.70	75.70	74.60	75.00	2,493,485
2022-01-07	77.20	77.20	75.30	75.80	1,256,814
2022-01-06	75.50	76.80	75.50	76.20	1,995,486
2022-01-05	77.20	77.40	75.90	76.50	3,018,324
2022-01-04	75.70	77.50	75.60	76.60	2,900,527
2022-01-03	74.70	74.70	74.70	74.70	0
2021-12-31	75.00	75.80	74.70	74.70	1,290,281
2021-12-30	75.00	75.10	74.80	75.10	1,246,912
2021-12-29	75.50	75.60	74.70	74.80	1,421,261
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.20	75.00	75.00	606,948
2021-12-23	74.90	74.90	74.10	74.70	2,603,736
2021-12-22	74.50	74.50	73.60	74.40	2,846,694
2021-12-21	74.80	74.90	73.30	73.70	1,363,248
2021-12-20	73.40	74.00	73.30	73.50	1,778,969
2021-12-17	74.10	74.50	74.10	74.40	3,064,601
2021-12-16	74.70	74.70	74.00	74.20	2,491,309
2021-12-15	74.70	74.70	73.30	74.00	2,593,408
2021-12-14	75.90	76.00	74.40	74.70	3,728,578
2021-12-13	76.50	76.50	75.40	75.50	1,579,872
2021-12-10	78.00	78.00	76.40	76.60	1,504,938
2021-12-09	77.20	77.90	76.70	77.00	1,401,424
2021-12-08	77.50	77.50	76.50	77.20	1,189,084
2021-12-07	77.50	77.50	77.00	77.00	1,029,020
2021-12-06	77.50	77.50	76.20	77.00	1,433,423
2021-12-03	76.90	76.90	75.70	75.90	726,049
2021-12-02	77.00	77.00	75.80	76.00	1,136,999
2021-12-01	76.00	77.30	76.00	77.00	1,192,806
2021-11-30	76.00	76.90	75.60	76.20	2,257,904
2021-11-29	76.70	77.30	76.10	76.50	1,418,976
2021-11-26	76.40	76.50	75.30	75.70	1,343,005
2021-11-25	77.20	78.00	77.10	77.70	926,293
2021-11-24	76.60	77.10	76.20	77.10	1,206,815
2021-11-23	75.70	76.70	75.70	75.70	1,062,498
2021-11-22	77.00	77.00	75.50	76.30	1,296,482
2021-11-19	76.00	76.00	75.10	75.50	856,087
2021-11-18	75.00	76.10	74.20	75.90	2,095,433
2021-11-17	75.00	75.10	74.30	74.30	2,360,089
2021-11-16	75.90	75.90	75.10	75.30	2,784,750
2021-11-15	76.00	76.00	75.00	75.20	1,391,116
2021-11-12	76.50	76.50	75.40	75.50	2,278,370
2021-11-11	79.00	79.00	76.70	77.00	1,842,269
2021-11-10	78.20	78.90	77.70	78.10	1,522,587
2021-11-09	77.50	78.00	77.10	77.60	1,447,323
2021-11-08	74.60	77.40	74.60	77.00	3,187,372
2021-11-05	77.40	77.40	74.90	75.60	10,562,215
2021-11-04	77.80	78.20	76.80	77.00	2,651,797
2021-11-03	76.50	77.60	76.10	77.20	2,923,109
2021-11-02	76.50	77.10	75.70	76.80	2,049,595
2021-11-01	76.00	76.90	75.60	76.30	1,735,318
2021-10-29	74.50	76.50	74.50	76.00	2,080,603
2021-10-28	76.50	76.50	74.90	75.50	6,261,716
2021-10-27	75.00	76.20	74.60	76.20	1,816,713
2021-10-26	74.00	75.40	74.00	74.90	989,917
2021-10-25	74.10	74.80	74.10	74.60	896,619
2021-10-22	76.00	76.00	74.10	74.60	1,044,241
2021-10-21	75.60	75.60	75.10	75.40	2,612,506
2021-10-20	77.00	77.00	75.00	75.80	1,945,144
2021-10-19	76.80	76.80	76.10	76.30	858,692
2021-10-18	77.00	77.00	76.00	76.50	1,086,340
2021-10-15	76.90	76.90	76.20	76.80	1,088,989
2021-10-14	76.90	76.90	75.60	76.60	1,064,168
2021-10-13	75.40	76.90	74.80	75.80	4,044,393
2021-10-12	74.50	75.20	73.50	75.00	1,507,410
2021-10-11	73.40	74.50	73.20	74.20	1,053,498
2021-10-08	74.50	74.50	73.70	73.70	824,801
2021-10-07	73.60	73.90	72.70	73.60	1,417,612
2021-10-06	73.20	73.60	72.50	72.50	645,760
2021-10-05	74.30	75.30	73.50	73.50	980,788
2021-10-04	74.50	75.60	73.60	74.10	1,049,944
2021-10-01	72.70	74.30	72.20	74.30	877,292
2021-09-30	76.30	76.30	73.50	73.50	2,323,460
2021-09-29	75.80	75.90	74.80	75.50	1,116,260
2021-09-28	78.10	78.10	74.90	75.10	1,522,110
2021-09-27	79.00	79.00	77.70	78.70	703,089
2021-09-24	79.00	79.10	77.20	78.40	2,326,762
2021-09-23	78.00	78.80	77.20	78.30	1,343,014
2021-09-22	76.70	77.60	76.70	77.00	704,027
2021-09-21	76.90	77.50	76.40	77.10	1,061,792
2021-09-20	77.50	77.90	75.70	76.60	1,275,072
2021-09-17	77.90	79.40	77.30	77.30	3,439,714
2021-09-16	77.30	78.00	76.80	77.80	1,290,459
2021-09-15	75.70	76.80	75.70	76.50	2,482,913
2021-09-14	77.30	77.30	75.90	76.20	1,279,755
2021-09-13	76.10	76.80	76.00	76.30	2,010,547
2021-09-10	77.30	77.30	76.20	76.40	1,064,036
2021-09-09	76.30	76.90	76.10	76.40	1,123,520
2021-09-08	79.70	79.70	76.10	76.60	1,885,165
2021-09-07	79.70	79.70	78.00	78.20	928,382
2021-09-06	79.80	80.10	78.00	78.90	1,128,402
2021-09-03	81.00	81.00	79.10	80.00	3,287,032
2021-09-02	80.50	80.70	79.60	80.60	1,081,473
2021-09-01	80.00	80.10	79.40	79.50	1,792,059
2021-08-31	80.50	81.50	79.40	79.50	1,732,487
2021-08-30	80.50	80.50	80.50	80.50	0
2021-08-27	79.70	80.50	79.60	80.50	1,309,094
2021-08-26	79.90	79.90	78.60	79.20	1,053,209
2021-08-25	78.70	79.70	78.10	79.30	1,542,072
2021-08-24	80.70	80.70	79.00	79.30	275,397
2021-08-23	80.00	80.00	79.40	79.40	750,682
2021-08-20	80.70	80.90	78.90	80.50	764,435
2021-08-19	81.30	81.30	79.70	80.30	484,320
2021-08-18	81.90	81.90	80.70	80.80	998,165
2021-08-17	81.30	82.40	80.90	81.60	1,007,300
2021-08-16	81.00	82.40	80.90	82.00	2,671,357
2021-08-13	80.80	82.20	80.00	81.40	700,863
2021-08-12	79.10	80.60	79.10	80.30	604,061
2021-08-11	80.70	80.90	79.90	80.80	526,141
2021-08-10	82.70	82.70	79.20	80.30	1,295,735
2021-08-09	83.90	83.90	81.50	81.50	916,320
2021-08-06	83.10	83.90	83.10	83.30	1,009,581
2021-08-05	83.00	84.70	83.00	84.10	999,321
2021-08-04	82.20	82.90	82.00	82.50	978,369
2021-08-03	81.30	82.20	80.70	82.00	1,087,345
2021-08-02	81.30	81.80	80.50	80.60	1,024,871
2021-07-30	79.30	81.30	78.80	81.30	2,016,942
2021-07-29	80.50	80.50	78.00	79.40	456,648
2021-07-28	78.20	80.30	78.20	79.80	908,999
2021-07-27	78.30	79.30	78.10	79.30	983,022
2021-07-26	79.20	79.20	78.40	78.60	569,024
2021-07-23	79.10	79.70	78.10	78.20	1,754,959
2021-07-22	79.10	80.60	78.60	79.00	1,046,476
2021-07-21	76.20	79.00	76.20	78.90	1,088,385
2021-07-20	76.30	77.90	76.30	76.70	1,662,258
2021-07-19	77.60	77.60	75.80	76.10	719,324
2021-07-16	78.30	78.50	77.30	78.20	776,544
2021-07-15	78.90	78.90	77.30	77.50	617,473
2021-07-14	80.90	80.90	78.10	78.40	1,311,183
2021-07-13	81.20	81.20	80.50	80.50	936,094
2021-07-12	81.40	81.90	80.60	81.20	1,904,053
2021-07-09	77.90	81.60	77.90	80.50	2,312,440
2021-07-08	78.50	78.50	77.30	78.00	672,960
2021-07-07	78.70	79.40	78.10	78.20	1,337,738
2021-07-06	78.70	78.70	78.30	78.30	824,421
2021-07-05	77.50	79.10	77.50	78.70	1,321,131
2021-07-02	77.40	78.20	76.50	78.10	922,043
2021-07-01	77.50	77.50	76.40	77.10	1,520,226
2021-06-30	76.40	76.80	76.20	76.50	1,546,520
2021-06-29	76.30	77.80	76.30	76.70	1,256,984
2021-06-28	76.20	77.00	76.20	76.30	1,131,155
2021-06-25	76.60	76.80	75.80	76.80	1,401,179
2021-06-24	77.60	78.00	76.40	77.00	2,013,745
2021-06-23	78.50	78.50	77.40	77.50	1,512,427
2021-06-22	77.50	79.50	77.50	78.50	2,061,072
2021-06-21	78.00	80.20	78.00	78.10	2,342,051
2021-06-18	77.20	80.00	77.20	80.00	6,071,658
2021-06-17	78.10	78.80	76.10	77.70	2,111,259
2021-06-16	80.50	80.50	76.50	79.00	3,578,689
2021-06-15	80.50	80.90	79.80	80.40	2,111,015
2021-06-14	80.50	81.50	80.40	81.20	1,831,170
2021-06-11	80.00	81.20	80.00	80.60	1,108,436
2021-06-10	80.90	81.30	80.20	80.70	1,052,772
2021-06-09	80.30	81.10	79.80	80.90	1,230,767
2021-06-08	80.10	80.20	79.20	79.80	645,843
2021-06-07	79.10	80.80	79.10	80.50	613,041
2021-06-04	80.40	80.40	79.90	79.90	779,238
2021-06-03	80.00	80.50	79.40	79.70	1,277,993
2021-06-02	78.00	79.40	78.00	79.30	1,996,819
2021-06-01	80.80	80.80	78.00	79.70	1,487,909
2021-05-28	78.80	79.80	78.80	79.50	1,577,522
2021-05-27	78.40	81.20	78.30	80.00	2,230,732
2021-05-26	74.40	78.30	73.00	78.00	2,198,978
2021-05-25	75.60	75.60	72.30	72.30	2,634,230
2021-05-24	75.90	75.90	74.80	74.80	1,094,796
2021-05-21	75.80	76.20	75.40	75.80	985,012
2021-05-20	76.10	76.10	74.70	75.50	952,715
2021-05-19	74.00	75.60	74.00	74.50	798,054
2021-05-18	77.00	77.00	75.20	75.60	1,098,995
2021-05-17	76.00	76.70	75.20	76.00	565,492
2021-05-14	74.00	76.70	74.00	76.50	881,871
2021-05-13	73.00	74.30	71.60	74.10	933,774
2021-05-12	76.10	76.40	73.10	73.60	1,305,854
2021-05-11	77.10	77.30	74.40	74.70	1,615,642
2021-05-10	79.70	79.70	77.60	77.90	1,205,440
2021-05-07	79.90	79.90	77.80	78.00	863,561
2021-05-06	79.20	79.70	78.70	79.10	1,167,758
2021-05-05	77.30	79.60	77.30	78.50	1,013,019
2021-05-04	80.00	80.40	77.20	77.50	2,138,019
2021-04-30	79.50	82.10	79.50	80.40	2,416,429
2021-04-29	79.00	82.80	78.00	80.00	1,074,018
2021-04-28	77.00	78.90	77.00	78.40	987,196
2021-04-27	76.40	78.30	76.40	78.00	1,448,856
2021-04-26	75.00	77.80	75.00	77.50	613,972
2021-04-23	75.80	76.40	75.70	76.40	1,059,318
2021-04-22	76.60	76.60	75.00	76.10	687,834
2021-04-21	76.00	76.10	74.80	75.30	985,285
2021-04-20	77.00	77.00	75.00	75.70	1,157,733
2021-04-19	76.80	77.00	75.20	76.00	1,051,179
2021-04-16	78.00	78.00	76.10	76.30	997,581
2021-04-15	77.00	77.90	76.00	77.70	690,446
2021-04-14	75.30	76.70	75.30	76.50	912,739
2021-04-13	75.20	76.10	74.60	76.00	1,451,513
2021-04-12	74.00	76.10	74.00	75.40	820,604
2021-04-09	76.00	76.00	75.00	75.40	1,612,418
2021-04-08	73.20	76.00	73.20	75.20	1,257,166
2021-04-07	73.70	74.70	72.80	74.40	1,778,410
2021-04-06	74.30	74.60	72.80	73.00	1,824,568
2021-04-01	73.10	74.10	71.90	73.00	1,286,738
2021-03-31	73.10	73.10	71.60	72.10	1,073,583
2021-03-30	73.10	73.10	72.10	72.50	939,699
2021-03-29	73.00	73.00	71.60	71.90	1,387,193
2021-03-26	73.00	73.00	71.00	72.60	1,535,265
2021-03-25	73.30	73.30	71.00	71.70	876,143
2021-03-24	73.80	73.80	72.50	72.90	783,418
2021-03-23	74.40	74.40	72.60	73.20	925,304
2021-03-22	73.30	74.60	72.40	73.40	1,288,485
2021-03-19	73.30	74.50	72.10	73.30	4,270,535
2021-03-18	73.60	73.60	71.70	72.20	1,245,977
2021-03-17	73.50	73.90	72.70	72.80	1,010,650
2021-03-16	72.90	74.60	72.70	73.90	3,273,657
2021-03-15	72.20	72.90	71.80	72.90	1,384,577
2021-03-12	72.00	72.00	71.20	71.50	1,158,948
2021-03-11	72.20	72.20	71.00	71.80	1,339,517
2021-03-10	71.20	72.10	71.00	71.70	1,633,913
2021-03-09	70.30	71.60	70.30	71.00	1,746,397
2021-03-08	70.90	71.60	69.30	71.30	1,550,935
2021-03-05	69.90	70.90	69.10	69.30	1,273,233
2021-03-04	71.20	72.90	69.90	70.20	2,374,674
2021-03-03	70.50	71.00	70.00	70.30	1,531,963
2021-03-02	69.00	70.40	68.80	69.60	2,076,913
2021-03-01	67.40	69.00	67.40	69.00	1,084,930
2021-02-26	68.40	69.20	68.40	68.60	2,281,290
2021-02-25	69.90	69.90	69.00	69.40	1,253,884
2021-02-24	67.60	69.40	67.60	69.30	1,706,172
2021-02-23	67.80	69.00	67.60	68.20	894,804
2021-02-22	68.50	69.00	67.50	68.60	913,840
2021-02-19	68.70	69.90	68.10	68.50	755,675
2021-02-18	69.90	69.90	68.20	68.80	1,026,642
2021-02-17	69.00	69.40	68.30	68.80	1,861,842
2021-02-16	68.00	68.50	67.50	68.50	2,162,274
2021-02-15	67.50	67.90	66.10	67.90	1,764,396
2021-02-12	66.40	66.50	65.80	66.30	1,125,939
2021-02-11	67.00	67.00	66.40	66.70	781,120
2021-02-10	67.90	67.90	66.30	67.10	925,527
2021-02-09	67.20	67.70	66.20	66.90	1,379,302
2021-02-08	69.00	69.00	67.00	67.40	778,873
2021-02-05	68.40	68.40	67.20	67.80	1,656,737
2021-02-04	68.00	68.50	67.30	67.90	3,001,199
2021-02-03	66.00	67.50	64.80	66.70	5,145,042
2021-02-02	65.40	66.00	65.30	65.70	2,869,895
2021-02-01	65.50	66.40	65.40	65.90	3,063,100
2021-01-29	66.00	66.00	64.70	65.40	1,725,989
2021-01-28	64.90	66.00	64.90	65.80	1,368,325
2021-01-27	64.50	66.50	64.50	65.50	2,051,096
2021-01-26	66.50	66.50	64.70	65.00	1,336,899
2021-01-25	66.20	66.40	65.40	66.20	1,667,560
2021-01-22	66.60	66.60	65.30	65.30	1,602,491
2021-01-21	66.80	66.80	65.70	65.80	1,408,470
2021-01-20	66.70	66.70	65.80	66.20	906,318
2021-01-19	65.20	66.50	64.90	65.90	5,620,117
2021-01-18	66.30	66.30	64.30	65.20	921,976
2021-01-15	66.80	66.80	64.40	65.60	958,689
2021-01-14	64.80	66.40	64.80	65.60	2,956,792
2021-01-13	68.30	68.30	64.90	65.40	1,931,340
2021-01-12	66.00	67.70	66.00	67.00	1,227,149
2021-01-11	69.80	69.80	66.00	66.30	1,708,492
2021-01-08	70.30	70.30	67.90	68.40	2,349,818
2021-01-07	71.00	71.00	68.40	69.00	1,113,279
2021-01-06	70.80	70.80	68.60	69.70	997,323
2021-01-05	68.00	70.80	68.00	70.20	2,814,915
2021-01-04	70.00	70.00	69.10	69.60	2,412,641
2020-12-31	67.80	69.40	67.80	69.00	457,071
2020-12-30	70.10	70.10	68.80	69.50	1,390,146
2020-12-29	68.60	70.00	68.50	69.60	2,370,907
2020-12-24	64.90	68.50	64.70	68.40	802,667
2020-12-23	63.50	65.00	62.50	65.00	1,976,627
2020-12-22	64.80	65.00	63.60	63.60	3,255,349
2020-12-21	66.70	66.80	64.40	64.70	1,399,795
2020-12-18	70.00	70.00	66.90	67.20	3,200,177
2020-12-17	68.50	72.00	68.20	70.70	1,571,654
2020-12-16	68.00	68.50	67.00	68.50	3,352,007
2020-12-15	68.50	68.80	66.20	67.50	1,936,542
2020-12-14	68.40	69.30	68.40	68.70	1,277,827
2020-12-11	69.70	69.70	67.50	68.60	1,370,215
2020-12-10	71.90	71.90	69.00	69.60	1,746,113
2020-12-09	71.50	72.20	71.50	71.70	1,814,654
2020-12-08	72.30	72.70	71.30	71.70	1,160,986
2020-12-07	74.40	74.40	72.40	72.40	762,768
2020-12-04	72.40	74.40	72.40	74.00	1,292,006
2020-12-03	71.80	73.30	71.70	73.30	1,185,075
2020-12-02	71.00	72.70	71.00	72.40	1,282,446
2020-12-01	72.10	72.10	71.30	71.50	1,556,919
2020-11-30	69.60	71.80	69.60	70.80	1,803,760
2020-11-27	70.20	70.70	68.30	70.10	4,040,287
2020-11-26	71.90	71.90	69.80	71.10	1,155,021
2020-11-25	71.50	72.70	70.90	71.30	1,459,998
2020-11-24	74.30	74.30	72.00	72.90	1,958,375
2020-11-23	74.30	74.30	72.30	73.00	910,616
2020-11-20	76.60	76.60	73.30	73.80	1,143,226
2020-11-19	76.90	76.90	75.30	75.60	809,527
2020-11-18	76.90	77.30	76.50	77.00	1,467,644
2020-11-17	77.50	77.50	75.60	76.50	2,316,518
2020-11-16	75.50	78.00	75.50	77.60	1,332,053
2020-11-13	75.70	76.10	74.80	76.00	888,025
2020-11-12	78.70	78.70	75.90	76.20	2,241,236
2020-11-11	77.10	78.70	76.80	78.60	1,393,073
2020-11-10	76.10	78.50	76.10	77.10	1,600,474
2020-11-09	71.70	77.90	71.70	76.60	1,400,911
2020-11-06	71.50	72.70	70.80	71.50	1,109,892
2020-11-05	69.20	71.50	69.20	71.20	1,738,647
2020-11-04	68.50	69.60	68.50	69.60	1,446,212
2020-11-03	68.70	69.50	68.50	69.30	1,086,303
2020-11-02	66.90	68.70	66.80	68.30	1,206,659
2020-10-30	66.50	68.70	66.50	68.20	1,725,116
2020-10-29	66.00	67.60	66.00	66.80	1,005,595
2020-10-28	67.50	67.80	65.20	66.40	1,902,852
2020-10-27	68.70	69.20	68.20	68.30	1,555,641
2020-10-26	68.00	68.90	67.80	67.90	2,370,767
2020-10-23	68.40	69.70	68.40	68.80	1,643,265
2020-10-22	67.50	68.50	67.50	68.20	2,140,821
2020-10-21	67.80	67.90	66.70	67.30	1,138,971
2020-10-20	68.70	68.70	66.20	67.70	2,214,664
2020-10-16	68.10	68.80	66.80	67.00	1,717,382
2020-10-15	68.00	68.70	66.20	68.70	2,781,887
2020-10-14	70.10	70.10	68.00	68.00	1,010,886
2020-10-13	69.80	70.40	69.80	70.30	5,553,471
2020-10-12	70.00	70.80	70.00	70.20	1,036,646
2020-10-09	69.50	70.40	69.50	70.20	2,967,052
2020-10-08	69.60	70.00	69.50	69.80	1,064,755
2020-10-07	68.70	70.20	68.70	69.60	2,198,599
2020-10-06	67.40	68.90	67.40	68.90	2,300,919
2020-10-05	66.30	68.50	66.30	68.50	1,045,723
2020-10-02	66.60	67.90	66.00	67.40	6,515,463
2020-10-01	68.30	68.70	66.40	67.10	650,594
2020-09-30	66.00	68.90	65.80	68.20	3,123,900
2020-09-29	66.00	66.40	66.00	66.00	2,760,967
2020-09-28	66.20	68.20	65.70	66.00	2,698,933
2020-09-25	65.00	65.50	65.00	65.40	2,608,163
2020-09-24	65.00	66.50	65.00	65.00	1,414,273
2020-09-23	65.80	65.90	65.10	65.10	11,953,493
2020-09-22	64.50	65.30	64.50	64.90	1,754,148
2020-09-21	65.90	65.90	64.50	65.10	3,421,036
2020-09-18	67.10	67.10	65.20	65.20	11,011,782
2020-09-17	67.10	67.40	66.00	67.20	2,087,570
2020-09-16	70.10	70.60	67.30	67.60	1,947,426
2020-09-15	66.80	70.20	66.50	70.20	1,738,453
2020-09-14	65.80	66.60	65.50	66.60	2,305,421
2020-09-11	66.10	66.50	65.50	66.00	1,508,637
2020-09-10	69.20	69.20	66.00	68.35	1,360,892
2020-09-09	69.40	70.70	67.90	68.35	1,390,153
2020-09-08	66.90	71.80	66.10	69.75	2,155,904
2020-09-07	66.70	66.70	66.00	66.30	5,173,079
2020-09-04	66.70	66.70	65.60	66.50	4,086,850
2020-09-03	66.70	66.70	66.00	66.20	2,104,493
2020-09-02	65.80	66.70	65.80	66.55	1,641,370
2020-09-01	67.00	67.00	65.80	66.45	2,069,472
2020-08-28	65.80	66.70	65.80	66.60	1,718,011
2020-08-27	66.20	66.70	65.80	66.50	1,504,748
2020-08-26	66.60	66.70	66.30	66.60	850,755
2020-08-25	66.80	66.90	66.10	66.20	1,369,613
2020-08-24	67.20	67.20	66.00	66.65	1,554,790
2020-08-21	66.10	67.20	66.00	66.45	1,429,344
2020-08-20	66.50	67.40	66.00	66.25	1,309,399
2020-08-19	67.70	68.10	65.30	67.05	1,373,139
2020-08-18	66.20	67.40	66.20	66.50	986,764
2020-08-17	66.50	67.20	66.20	66.40	900,827
2020-08-14	67.50	67.80	66.20	67.70	826,251
2020-08-13	67.20	68.40	67.00	67.20	1,839,661
2020-08-12	66.50	68.40	66.30	68.10	918,375
2020-08-11	66.80	67.50	66.10	66.70	1,119,695
2020-08-10	67.90	67.90	65.80	66.15	509,469
2020-08-07	67.10	68.40	67.10	67.65	998,912
2020-08-06	69.20	69.20	66.10	67.45	1,924,709
2020-08-05	69.00	70.10	68.70	69.55	1,268,673
2020-08-04	68.50	69.30	67.40	68.90	1,715,088
2020-08-03	67.80	68.80	67.60	67.80	1,066,967
2020-07-31	66.80	69.20	66.70	68.50	3,653,028
2020-07-30	65.70	66.60	65.70	65.15	920,806
2020-07-29	65.40	65.40	65.00	65.15	1,055,543
2020-07-28	64.80	65.30	64.80	65.05	664,513
2020-07-27	64.90	65.20	64.80	64.90	1,701,675
2020-07-24	65.50	66.10	65.50	65.70	1,110,639
2020-07-23	65.50	66.50	65.50	65.90	561,201
2020-07-22	66.90	66.90	65.80	66.00	741,160
2020-07-21	66.50	66.50	65.60	66.00	1,955,873
2020-07-20	65.30	65.90	65.00	65.85	288,883
2020-07-17	65.20	67.10	64.80	65.85	2,833,144
2020-07-16	64.10	65.30	64.10	64.85	2,396,189
2020-07-15	65.00	65.10	64.20	64.95	1,570,010
2020-07-14	62.80	64.00	62.70	63.85	1,042,512
2020-07-13	62.60	64.50	62.50	64.30	1,084,469
2020-07-10	61.70	62.50	61.70	62.15	1,344,572
2020-07-09	61.90	62.40	61.50	61.65	1,110,271
2020-07-08	61.50	62.80	61.50	61.75	1,254,716
2020-07-07	62.00	62.30	61.50	61.70	1,366,315
2020-07-06	63.20	64.80	62.10	62.30	1,799,220
2020-07-03	62.00	62.90	61.50	62.00	4,184,396
2020-07-02	63.00	63.40	62.30	63.00	888,938
2020-07-01	59.80	62.90	59.50	62.40	1,542,899
2020-06-30	61.40	62.30	59.60	62.15	1,092,607
2020-06-29	64.00	64.90	61.20	64.45	1,068,259
2020-06-26	64.30	65.10	64.30	64.15	748,358
2020-06-25	65.00	65.20	64.10	65.40	621,792
2020-06-24	67.00	67.00	64.90	66.25	979,843
2020-06-23	66.90	66.90	65.90	66.25	1,087,701
2020-06-22	68.00	68.00	65.70	66.50	1,494,858
2020-06-19	66.40	68.90	66.40	66.85	1,641,461
2020-06-18	64.60	66.50	64.40	66.10	1,260,441
2020-06-17	64.30	65.60	64.30	64.15	1,921,640
2020-06-16	65.30	66.30	64.00	64.15	1,157,919
2020-06-15	64.80	64.80	61.50	63.60	3,468,112
2020-06-12	63.20	66.20	63.20	64.60	1,588,394
2020-06-11	66.90	66.90	63.20	63.65	1,530,338
2020-06-10	68.70	69.50	66.10	66.75	3,135,239
2020-06-09	69.40	70.20	68.00	69.15	3,058,785
2020-06-08	69.00	70.80	67.10	69.80	5,502,383
2020-06-05	66.30	68.50	66.30	67.90	1,780,703
2020-06-04	65.30	66.20	64.20	65.65	1,955,427
2020-06-03	60.80	65.40	60.70	64.85	3,307,598
2020-06-02	60.90	60.90	59.70	60.05	3,022,863
2020-06-01	62.00	62.00	59.60	59.85	2,028,905
2020-05-29	61.20	62.00	61.20	62.25	1,543,441
2020-05-28	60.80	62.30	59.40	62.25	1,341,306
2020-05-27	59.00	60.00	59.00	58.65	1,146,457
2020-05-26	56.60	58.70	56.60	58.65	4,063,246
2020-05-22	54.90	54.90	53.80	56.65	940,052
2020-05-21	53.60	57.10	53.60	56.65	3,920,993
2020-05-20	54.10	55.00	53.80	54.10	2,131,978
2020-05-19	54.10	56.00	54.10	54.80	2,766,516
2020-05-18	52.40	54.20	52.30	51.15	1,114,917
2020-05-15	51.90	51.90	49.75	51.15	2,236,187
2020-05-14	53.70	55.00	50.00	51.20	4,364,443
2020-05-13	57.10	57.10	54.00	55.10	2,266,921
2020-05-12	59.10	59.10	57.10	57.20	1,537,399
2020-05-11	60.90	60.90	58.80	59.35	1,020,033
2020-05-07	60.20	61.00	59.50	59.80	1,558,064
2020-05-06	60.10	61.30	60.10	60.80	2,808,942
2020-05-05	59.70	60.70	59.30	60.80	1,603,800
2020-05-04	63.70	63.90	59.50	59.90	2,332,846
2020-05-01	66.20	66.30	63.70	63.95	1,018,737
2020-04-30	65.30	69.00	65.20	64.80	1,210,093
2020-04-29	60.90	65.10	60.70	64.80	819,530
2020-04-28	60.90	62.90	59.90	60.15	1,106,401
2020-04-27	61.00	62.50	60.00	60.15	2,060,829
2020-04-24	63.60	65.90	60.20	60.45	2,995,548
2020-04-23	63.60	64.90	62.70	64.65	1,728,363
2020-04-22	61.70	63.70	61.40	62.10	895,923
2020-04-21	65.60	65.60	61.60	62.10	1,198,232
2020-04-20	66.90	67.00	65.10	65.15	722,123
2020-04-17	68.50	68.60	65.90	65.95	1,467,409
2020-04-16	69.00	69.00	66.30	67.05	2,985,788
2020-04-15	69.70	69.70	66.80	68.90	1,529,558
2020-04-14	69.50	70.90	67.90	69.90	633,929
2020-04-09	71.70	73.20	69.60	69.90	1,353,907
2020-04-08	66.00	71.60	66.00	71.00	1,870,221
2020-04-07	63.00	68.80	63.00	63.65	789,325
2020-04-06	63.90	64.70	63.90	61.35	640,688
2020-04-03	64.00	64.00	62.10	63.70	758,258
2020-04-03	64.00	64.00	61.10	61.35	2,625,460
2020-04-02	65.80	66.60	60.20	63.70	3,875,074
2020-04-02	65.80	66.60	60.70	64.00	1,926,938
2020-04-01	72.70	72.70	63.90	65.00	2,259,535
2020-04-01	72.70	72.70	67.60	75.05	1,160,833
2020-03-31	72.20	72.80	71.60	71.50	1,798,818
2020-03-30	70.80	73.30	69.00	69.25	969,185
2020-03-27	70.00	70.90	69.10	70.40	1,991,316
2020-03-26	68.20	68.20	66.40	68.50	775,817
2020-03-25	61.70	67.40	61.70	60.95	924,469
2020-03-24	56.00	58.10	56.00	55.40	1,214,461
2020-03-23	53.00	57.00	53.00	53.50	862,210
2020-03-20	51.00	56.00	50.60	51.05	1,125,802
2020-03-19	49.20	50.80	48.90	47.95	687,937
2020-03-18	60.40	60.50	54.60	60.85	799,746
2020-03-17	66.00	66.00	58.80	64.80	2,025,562
2020-03-16	71.00	71.00	64.30	70.05	1,354,845
2020-03-13	72.40	74.30	70.00	69.90	1,291,689
2020-03-12	74.50	74.50	71.30	75.55	985,840
2020-03-11	77.80	77.80	77.00	76.65	739,040
2020-03-10	77.30	77.90	76.10	76.60	1,240,678
2020-03-09	77.50	77.50	75.60	79.70	728,761
2020-03-06	80.00	80.00	77.90	79.70	3,319,553
2020-03-05	82.70	83.30	80.40	82.55	1,382,889
2020-03-04	82.50	84.90	82.50	82.60	1,317,810
2020-03-03	81.60	83.90	81.40	81.15	1,176,725
2020-03-02	79.50	81.50	79.50	79.75	2,178,052
2020-02-28	80.80	80.80	78.50	81.65	2,206,732
2020-02-27	83.70	83.70	81.30	84.35	1,175,402
2020-02-26	86.10	86.10	83.10	84.85	848,257
2020-02-25	86.00	86.00	85.40	86.05	437,473
2020-02-24	86.60	87.00	86.10	87.20	1,358,124
2020-02-21	85.20	87.20	85.20	87.20	1,692,113
2020-02-20	86.00	86.80	86.00	86.65	777,354
2020-02-19	86.70	86.70	85.80	86.55	2,212,963
2020-02-18	85.80	86.60	85.80	86.25	1,951,184
2020-02-17	85.50	86.80	85.30	86.65	2,145,857
2020-02-14	85.40	85.50	84.80	85.45	1,219,260
2020-02-13	85.90	85.90	84.00	84.75	1,162,207
2020-02-12	87.00	87.00	85.80	86.40	942,966
2020-02-11	86.40	87.20	86.40	86.75	1,156,218
2020-02-10	86.70	86.70	86.10	86.60	2,166,693
2020-02-07	86.50	86.60	86.30	86.45	2,536,294
2020-02-06	86.90	86.90	86.60	86.70	1,469,195
2020-02-05	86.80	86.90	86.60	86.80	1,944,843
2020-02-04	86.90	87.00	86.70	86.95	2,053,769
2020-02-03	87.20	87.20	86.40	86.65	1,121,962
2020-01-31	87.20	87.20	86.60	86.70	2,051,824
2020-01-30	86.80	86.80	86.30	86.70	2,241,457
2020-01-29	86.80	86.80	86.00	86.25	9,922,061
2020-01-28	87.00	87.00	85.90	86.75	2,374,319
2020-01-27	87.20	87.20	86.00	86.20	837,845
2020-01-24	87.00	87.80	87.00	87.55	2,415,531
2020-01-23	87.70	87.80	87.10	87.40	2,013,353
2020-01-22	86.80	88.40	86.80	88.00	1,379,039
2020-01-21	86.80	87.60	86.80	87.45	501,286
2020-01-20	87.50	87.60	86.80	87.45	931,697
2020-01-17	87.00	87.50	86.80	87.15	805,397
2020-01-16	86.50	87.00	86.40	86.75	1,112,449
2020-01-15	86.10	86.70	85.10	86.45	1,644,249
2020-01-14	85.70	86.20	85.00	85.85	1,151,276
2020-01-13	86.70	87.50	86.20	86.50	926,423
2020-01-10	87.50	87.60	85.70	85.85	928,252
2020-01-09	87.20	87.50	86.10	86.65	728,023
2020-01-08	86.60	88.30	86.60	87.15	1,527,456
2020-01-07	87.70	88.70	87.70	88.65	734,668
2020-01-06	87.90	88.20	87.30	87.55	1,231,507
2020-01-03	87.90	88.50	87.60	88.30	586,196
2020-01-02	88.00	88.80	88.00	88.15	871,699
2019-12-31	87.40	88.80	87.40	88.75	719,609
2019-12-30	87.40	87.50	87.10	87.20	554,710
2019-12-27	86.10	87.50	85.90	87.20	773,431
2019-12-24	86.50	86.50	85.80	85.85	468,587
2019-12-23	87.70	87.70	86.50	86.75	1,031,001
2019-12-20	87.60	87.60	86.50	86.85	2,517,861
2019-12-19	89.70	89.70	87.50	87.80	1,366,984
2019-12-18	90.20	90.20	88.10	88.55	1,984,879
2019-12-17	91.00	91.70	89.70	91.35	2,256,365
2019-12-16	88.50	91.50	88.50	90.75	1,645,757
2019-12-13	87.00	89.60	86.70	89.05	2,194,730
2019-12-12	84.10	85.50	84.10	85.30	950,224
2019-12-11	86.00	86.70	83.50	84.10	1,411,126
2019-12-10	85.60	86.80	85.30	86.75	1,688,413
2019-12-09	83.70	85.70	83.30	85.60	2,465,792
2019-12-06	84.50	85.10	83.50	84.95	1,423,270
2019-12-05	87.10	87.10	84.90	86.95	1,802,014
2019-12-04	87.60	88.20	86.80	86.95	1,476,170
2019-12-03	87.00	87.70	87.00	87.55	1,061,853
2019-12-02	88.40	88.60	87.70	87.90	1,111,587
2019-11-29	88.40	88.70	87.60	87.70	1,046,387
2019-11-28	88.00	88.70	87.80	88.65	2,306,642
2019-11-27	86.60	88.50	86.60	87.90	1,173,567
2019-11-26	86.80	88.00	86.30	87.50	1,440,186
2019-11-25	86.70	86.90	86.20	86.70	996,202
2019-11-22	86.00	86.70	86.00	86.40	720,943
2019-11-21	86.00	86.60	85.70	86.30	904,434
2019-11-20	86.50	86.90	86.10	86.30	1,040,590
2019-11-19	86.90	87.50	86.30	86.50	655,533
2019-11-18	86.70	86.90	86.60	86.85	1,035,116
2019-11-15	85.80	86.90	85.80	87.10	772,017
2019-11-14	86.20	86.20	85.90	86.10	1,276,647
2019-11-13	87.10	87.10	86.30	86.45	1,179,226
2019-11-12	86.90	87.20	86.10	87.15	1,230,957
2019-11-11	86.00	86.90	86.00	86.70	653,145
2019-11-08	86.60	86.90	86.50	86.60	404,664
2019-11-07	86.10	86.90	86.00	86.75	1,914,236
2019-11-06	86.70	86.70	86.20	86.40	1,442,656
2019-11-05	86.70	87.00	86.60	86.65	1,052,637
2019-11-04	88.20	88.20	86.60	86.80	922,264
2019-11-01	87.00	87.70	86.40	86.70	1,709,683
2019-10-31	88.80	88.80	87.70	88.00	1,040,640
2019-10-30	88.00	88.80	88.00	88.65	961,713
2019-10-29	87.40	87.90	87.30	87.50	333,522
2019-10-28	88.00	88.10	87.10	87.50	664,094
2019-10-25	88.40	88.90	87.20	88.10	1,041,702
2019-10-24	88.40	89.80	88.40	88.90	597,150
2019-10-23	88.20	89.90	88.20	89.85	1,418,008
2019-10-22	88.80	89.20	88.60	88.65	1,024,137
2019-10-21	87.00	89.20	87.00	88.90	1,048,316
2019-10-18	88.70	89.30	88.40	88.55	1,291,584
2019-10-17	87.20	89.00	86.90	88.50	1,647,477
2019-10-16	85.10	87.30	85.10	86.90	1,536,963
2019-10-15	85.40	86.50	84.70	84.60	744,534
2019-10-14	84.60	85.60	84.10	84.60	898,410
2019-10-11	83.40	86.30	83.30	86.15	1,283,559
2019-10-10	83.50	83.50	82.90	83.25	785,534
2019-10-09	83.10	83.40	82.80	83.25	923,361
2019-10-08	85.00	85.00	82.80	82.90	1,571,864
2019-10-07	84.60	84.70	84.00	84.05	663,900
2019-10-04	83.90	84.40	83.80	84.15	1,274,230
2019-10-03	83.30	84.20	83.30	83.95	737,031
2019-10-02	83.70	84.10	83.60	83.95	1,369,617
2019-10-01	85.50	85.50	84.00	83.95	828,220
2019-09-30	85.00	85.00	84.00	84.30	1,650,352
2019-09-27	85.50	85.50	84.50	84.85	1,288,984
2019-09-26	85.00	85.50	84.20	84.65	1,180,741
2019-09-25	85.30	85.90	85.30	85.55	1,616,014
2019-09-24	84.80	85.50	84.80	85.45	1,116,725
2019-09-23	84.50	85.50	84.00	85.45	1,509,389
2019-09-20	84.60	85.00	84.00	84.80	3,367,002
2019-09-19	84.00	84.50	83.60	84.20	877,745
2019-09-18	84.00	84.00	82.90	83.05	920,233
2019-09-17	82.50	83.70	82.50	83.25	808,659
2019-09-16	84.50	84.50	82.60	82.85	967,489
2019-09-13	82.60	84.50	82.60	84.00	892,006
2019-09-12	82.00	83.10	80.80	82.50	1,249,811
2019-09-11	80.50	81.70	80.20	81.60	1,193,890
2019-09-10	80.50	80.50	79.50	79.85	938,385
2019-09-09	80.00	81.00	79.50	80.35	2,037,787
2019-09-06	80.70	80.70	79.90	80.05	886,826
2019-09-05	80.30	81.10	80.10	80.35	1,030,273
2019-09-04	82.60	82.60	81.20	81.45	1,455,744
2019-09-03	82.60	82.60	80.40	80.45	1,445,819
2019-09-02	80.70	82.60	80.70	81.75	979,060
2019-08-30	81.60	82.30	80.80	82.15	1,004,294
2019-08-29	80.50	81.30	80.50	80.75	704,196
2019-08-28	80.80	81.60	80.50	80.75	942,819
2019-08-27	82.10	82.10	80.70	80.95	3,198,193
2019-08-23	82.20	82.30	81.90	81.90	790,248
2019-08-22	81.90	82.00	81.60	81.90	1,182,143
2019-08-21	83.00	83.00	81.70	81.90	820,086
2019-08-20	84.00	84.00	82.20	82.20	918,762
2019-08-19	84.00	84.00	82.60	83.50	932,742
2019-08-16	82.00	83.60	82.00	83.50	790,781
2019-08-15	85.60	85.60	82.00	82.10	3,625,397
2019-08-14	84.50	85.00	84.50	84.85	2,384,032
2019-08-13	85.60	85.60	84.70	84.85	2,448,884
2019-08-12	85.00	85.20	84.60	84.75	818,854
2019-08-09	83.80	84.90	83.80	84.80	1,946,408
2019-08-08	82.80	83.80	82.80	83.55	983,312
2019-08-07	82.20	82.90	81.70	82.55	1,312,753
2019-08-06	80.00	82.10	80.00	81.95	1,518,373
2019-08-05	81.50	81.50	79.30	80.35	2,202,037
2019-08-02	80.30	81.50	79.60	80.25	2,077,716
2019-08-01	82.80	83.00	80.60	80.75	1,774,457
2019-07-31	83.90	84.00	82.80	83.25	1,498,061
2019-07-30	85.50	85.50	83.80	83.90	1,289,280
2019-07-29	86.90	86.90	85.20	85.25	1,473,939
2019-07-26	86.50	86.50	85.20	85.30	1,037,323
2019-07-25	86.90	86.90	85.80	86.20	2,952,926
2019-07-24	87.00	87.20	85.40	85.40	1,696,896
2019-07-23	88.30	88.30	86.20	86.35	743,528
2019-07-22	88.30	88.30	86.80	87.40	866,810
2019-07-19	86.90	88.00	86.90	87.70	968,966
2019-07-18	88.00	89.00	87.40	87.60	857,393
2019-07-17	87.90	89.20	87.70	88.50	1,332,767
2019-07-16	88.90	88.90	87.70	88.20	1,117,872
2019-07-15	88.90	88.90	88.20	88.45	533,587
2019-07-12	88.90	88.90	88.30	88.70	858,712
2019-07-11	88.60	88.60	87.50	88.15	944,118
2019-07-10	88.30	88.40	87.20	87.35	742,169
2019-07-09	88.40	88.60	87.90	88.25	1,067,220
2019-07-08	88.30	89.00	87.70	88.00	723,188
2019-07-05	88.90	89.30	88.30	88.50	911,111
2019-07-04	88.90	88.90	88.40	88.75	903,646
2019-07-03	87.60	88.40	87.60	88.15	1,457,992
2019-07-02	88.90	88.90	87.60	87.65	12,216,432
2019-07-01	88.80	88.80	87.60	87.95	1,157,016
2019-06-28	88.80	88.80	88.30	88.55	2,319,951
2019-06-27	88.40	88.40	86.80	87.25	777,161
2019-06-26	86.80	87.30	86.80	87.25	875,169
2019-06-25	86.90	87.40	86.90	87.25	990,272
2019-06-24	87.50	87.90	86.70	86.95	1,386,453
2019-06-21	88.80	88.80	87.60	88.85	1,402,775
2019-06-20	89.90	89.90	88.70	88.85	1,709,814
2019-06-19	90.50	90.50	89.10	89.25	1,100,862
2019-06-18	90.30	90.40	89.50	90.05	1,926,306
2019-06-17	90.30	90.30	89.70	89.80	896,367
2019-06-14	90.50	90.50	89.80	89.95	797,844
2019-06-13	90.20	90.20	89.80	90.15	1,565,867
2019-06-12	89.70	90.20	89.70	89.80	1,070,256
2019-06-11	90.90	90.90	89.70	89.75	2,173,470
2019-06-10	89.80	90.40	89.80	90.05	611,019
2019-06-07	90.20	90.50	90.00	90.05	1,703,972
2019-06-06	91.00	91.00	90.10	90.25	1,234,129
2019-06-05	90.90	90.90	90.40	90.45	1,291,439
2019-06-04	89.90	90.40	89.80	90.15	1,131,601
2019-06-03	90.50	91.20	89.90	90.15	1,265,407
2019-05-31	92.40	92.40	91.30	91.50	1,343,326
2019-05-30	91.40	91.60	91.30	91.50	1,538,791
2019-05-29	90.90	91.70	90.90	91.15	1,533,260
2019-05-28	91.00	92.00	90.80	91.50	16,888,959
2019-05-24	91.50	92.00	91.20	91.65	1,475,872
2019-05-23	91.90	91.90	91.10	91.20	1,478,992
2019-05-22	92.00	92.00	91.70	91.85	1,523,760
2019-05-21	91.40	92.00	91.30	91.95	2,091,016
2019-05-20	91.50	91.70	91.10	91.65	2,035,706
2019-05-17	92.00	92.00	91.10	91.35	1,554,614
2019-05-16	92.00	92.60	91.70	92.05	2,726,218
2019-05-15	91.80	92.90	91.20	92.65	2,293,068
2019-05-14	90.20	91.90	89.90	91.70	5,635,305
2019-05-13	89.50	89.60	89.00	89.45	950,015
2019-05-10	89.60	89.60	89.20	89.25	803,059
2019-05-09	89.40	89.60	89.20	89.25	1,632,839
2019-05-08	89.00	89.50	88.60	89.45	2,233,475
2019-05-07	89.20	89.20	88.50	89.00	1,513,326
2019-05-03	89.00	89.00	88.50	88.85	684,927
2019-05-02	88.60	89.10	88.20	88.35	1,273,916
2019-05-01	88.80	88.90	88.20	88.50	996,312
2019-04-30	88.70	88.90	88.30	88.65	511,235
2019-04-29	88.10	88.60	88.10	88.45	591,790
2019-04-26	88.00	88.20	87.50	88.05	1,075,337
2019-04-25	88.00	88.40	87.60	88.20	756,548
2019-04-24	87.40	88.10	87.40	88.00	860,542

Share	Price	Change
Filtronic (FTC)	49.00	48.48%
Angle (AGL)	16.50	34.69%
Ovoca Bio (OVB)	0.80	20.3%
European Metals Holdings (EMH)	21.25	13.33%
Block Energy P. (BLOE)	1.875	11.94%

Share	Price	Change
Ironveld (IRON)	0.075	-21.05%
Molecular Enrgy (MEN)	8.00	-20%
Srt Marine Sys. (SRT)	20.50	-14.58%
Bluejay (JAY)	0.265	-10.17%
Leeds Group (LDSG)	10.00	-9.09%

Share	Price	Volume
88 Energy (88E)	0.1675	445,781,574
Tower Resources (TRP)	0.0215	380,628,472
Supply@me Cap (SYME)	0.027	333,657,398
Baron Oil (BOIL)	0.065	222,209,539
Lloyds (LLOY)	52.76	141,675,368