Se Banken A Ord Share History

Se Banken A Ord Share Price history. The following table shows end-of-day data 0HBY historical share prices for Se Banken A Ord, 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.

0HBY.L
Share Price 0HBY.L
Charts 0HBY.L
Trades 0HBY.L
History Compare
0HBY.L 0HBY.L
Share News 0HBY.L
RNS 0HBY.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	143.83	143.83	140.85	143.83	406,927
2024-04-25	145.75	145.75	142.35	142.35	404,188
2024-04-24	146.53	147.35	142.88	144.28	4,251,801
2024-04-23	146.95	149.73	143.95	149.73	886,855
2024-04-22	146.18	146.18	143.15	146.18	288,657
2024-04-19	144.15	144.15	141.20	144.15	124,584
2024-04-18	144.40	144.40	141.35	144.40	891,972
2024-04-17	142.25	143.70	139.35	143.70	372,860
2024-04-16	145.35	145.35	142.20	143.65	723,991
2024-04-15	147.38	147.38	144.30	147.38	1,085,358
2024-04-12	146.38	147.93	143.35	146.45	497,716
2024-04-11	146.98	147.00	143.98	143.98	424,999
2024-04-10	147.85	148.00	144.75	146.50	300,575
2024-04-09	149.23	149.23	146.20	147.68	147,666
2024-04-08	146.75	148.65	143.75	148.65	250,683
2024-04-05	145.68	145.68	142.70	145.15	772,965
2024-04-04	146.38	147.15	143.35	147.15	345,152
2024-04-03	146.25	146.50	143.30	146.50	333,035
2024-04-02	145.03	146.55	142.05	145.05	14,132,846
2024-04-01	146.18	146.18	146.18	146.18	0
2024-03-29	146.18	146.18	146.18	146.18	0
2024-03-28	145.88	146.50	142.80	146.18	273,482
2024-03-27	149.60	149.60	146.18	146.18	682,679
2024-03-26	147.90	149.80	144.90	149.80	11,439,594
2024-03-25	147.90	147.98	144.90	147.98	19,019,470
2024-03-22	148.40	150.63	141.00	148.95	3,559,537
2024-03-21	145.83	147.88	142.80	147.88	5,994,058
2024-03-20	143.33	144.98	140.35	144.93	585,203
2024-03-19	153.85	156.35	150.65	156.35	3,216,015
2024-03-18	155.25	155.25	152.05	153.20	16,221,795
2024-03-15	155.38	155.88	152.20	154.28	2,165,331
2024-03-14	156.48	156.95	153.30	155.35	203,654
2024-03-13	155.75	155.98	152.60	155.98	411,572
2024-03-12	153.43	154.90	150.30	154.90	24,619,274
2024-03-11	154.03	154.03	150.90	153.68	8,654,238
2024-03-08	154.50	154.93	151.35	154.93	4,745,841
2024-03-07	152.83	153.90	149.70	153.90	571,168
2024-03-06	153.38	153.38	150.25	153.15	6,620,752
2024-03-05	152.53	152.53	149.40	152.30	11,672,468
2024-03-04	153.25	153.25	150.15	152.55	249,266
2024-03-01	154.48	154.48	151.25	154.40	191,393
2024-02-29	152.85	153.90	149.70	153.90	268,797
2024-02-28	151.63	153.85	144.05	153.50	256,595
2024-02-27	150.55	150.55	147.50	150.38	614,453
2024-02-26	150.35	150.40	147.30	150.40	7,105,882
2024-02-23	150.00	152.05	142.50	149.85	580,114
2024-02-22	152.58	152.65	149.45	152.65	570,745
2024-02-21	152.58	152.58	149.45	152.25	771,419
2024-02-20	151.93	151.95	148.75	151.90	1,436,974
2024-02-19	153.65	154.40	150.55	152.75	2,940,678
2024-02-16	151.78	154.08	144.20	153.08	8,814,728
2024-02-15	149.10	150.40	146.00	150.40	559,663
2024-02-14	148.65	148.65	145.65	148.55	518,880
2024-02-13	148.75	149.15	145.70	149.15	2,233,715
2024-02-12	147.53	149.65	140.15	148.78	2,061,549
2024-02-09	147.35	147.35	144.35	147.05	407,519
2024-02-08	148.30	150.60	140.90	147.65	523,225
2024-02-07	147.73	149.90	144.65	148.35	376,931
2024-02-06	148.30	150.40	140.90	148.05	257,806
2024-02-05	150.68	152.90	143.15	147.73	1,214,917
2024-02-02	149.78	151.10	146.70	151.10	501,639
2024-02-01	147.60	149.95	144.55	148.40	1,387,285
2024-01-31	150.08	150.08	146.95	148.90	1,335,457
2024-01-30	149.83	152.20	142.35	149.13	786,757
2024-01-29	150.05	150.70	147.00	150.70	1,505,344
2024-01-26	152.43	152.43	149.30	151.05	2,238,306
2024-01-25	139.80	150.63	136.90	150.58	3,117,428
2024-01-24	141.68	142.30	138.75	142.30	6,272,653
2024-01-23	140.83	140.83	137.95	140.30	970,142
2024-01-22	138.10	139.50	135.30	139.50	940,708
2024-01-19	138.93	139.15	136.00	139.15	870,852
2024-01-18	138.75	139.20	135.85	139.20	319,410
2024-01-17	136.58	137.23	133.70	137.23	1,229,670
2024-01-16	141.93	141.93	139.05	139.05	2,355,324
2024-01-15	144.58	144.58	141.60	143.00	445,268
2024-01-12	142.18	144.10	139.25	144.10	466,964
2024-01-11	142.53	144.65	135.40	142.58	559,647
2024-01-10	141.83	141.90	138.90	141.90	218,610
2024-01-09	142.00	144.10	134.90	141.98	1,071,392
2024-01-08	142.03	142.03	139.10	142.03	2,409,913
2024-01-05	141.43	162.53	138.45	142.35	854,747
2024-01-04	139.50	142.35	136.65	142.35	706,184
2024-01-03	140.40	140.40	137.55	138.93	353,387
2024-01-02	138.85	140.28	136.00	140.28	750,771
2024-01-01	138.00	138.00	138.00	138.00	0
2023-12-29	138.00	138.00	135.20	138.00	307,816
2023-12-28	138.30	138.30	135.50	138.30	112,506
2023-12-27	136.90	138.33	134.10	138.33	96,374
2023-12-26	135.73	135.73	135.73	135.73	0
2023-12-25	135.73	135.73	135.73	135.73	0
2023-12-22	135.73	135.73	132.85	135.73	2,119,685
2023-12-21	137.03	137.03	134.25	135.65	1,700,108
2023-12-20	136.65	136.65	133.80	136.65	249,650
2023-12-19	136.43	136.43	133.60	136.35	694,400
2023-12-18	136.00	137.95	129.20	137.25	565,109
2023-12-15	135.73	136.50	132.95	136.50	145,638
2023-12-14	134.25	135.18	131.50	135.18	259,039
2023-12-13	134.58	134.60	131.80	133.20	522,718
2023-12-12	134.53	135.68	131.75	135.68	694,965
2023-12-11	133.20	133.85	130.45	133.85	1,102,810
2023-12-08	132.10	132.10	129.40	131.45	299,517
2023-12-07	130.18	132.48	127.50	132.43	2,976,558
2023-12-06	129.05	129.60	126.40	129.60	1,723,078
2023-12-05	127.80	127.80	125.20	127.80	1,181,322
2023-12-04	127.35	127.35	124.65	127.35	739,970
2023-12-01	127.50	127.50	124.90	127.40	282,926
2023-11-30	126.65	126.65	124.00	126.65	3,547,335
2023-11-29	125.60	126.88	123.05	126.88	291,221
2023-11-28	126.70	126.70	124.05	126.70	344,439
2023-11-27	127.73	127.73	125.10	127.73	1,252,260
2023-11-24	127.25	127.25	124.55	127.25	258,691
2023-11-23	125.58	126.85	123.00	126.85	770,036
2023-11-22	124.58	124.58	122.00	124.58	310,927
2023-11-21	125.88	126.28	123.35	124.93	680,378
2023-11-20	126.45	126.83	123.80	125.55	118,891
2023-11-17	124.33	126.03	121.65	126.03	217,167
2023-11-16	125.25	125.25	122.65	123.78	3,302,418
2023-11-15	124.85	125.15	122.30	125.10	814,530
2023-11-14	124.10	124.10	121.55	123.88	650,800
2023-11-13	124.25	126.15	118.05	124.75	331,976
2023-11-10	123.75	124.05	121.20	124.05	154,760
2023-11-09	123.55	123.55	121.05	123.48	2,544,907
2023-11-08	122.93	123.73	120.35	123.73	136,608
2023-11-07	123.58	124.70	121.05	123.38	276,196
2023-11-06	124.53	124.53	121.95	124.53	701,466
2023-11-03	124.40	124.40	121.85	122.90	287,811
2023-11-02	123.03	123.03	120.50	122.90	841,864
2023-11-01	124.95	124.95	122.15	123.45	1,079,235
2023-10-31	123.45	125.35	120.95	125.35	210,571
2023-10-30	122.88	123.58	120.35	122.93	134,329
2023-10-27	123.53	125.43	117.35	122.93	748,607
2023-10-26	123.50	123.50	120.90	122.70	3,007,928
2023-10-25	127.83	127.83	121.78	123.03	1,281,758
2023-10-24	130.25	130.50	127.60	130.50	2,789,755
2023-10-23	132.53	132.53	129.80	131.03	1,944,415
2023-10-20	133.18	133.18	130.45	132.65	644,157
2023-10-19	137.10	137.10	134.30	137.35	411,963
2023-10-18	135.83	138.78	133.05	137.35	1,231,923
2023-10-17	135.78	135.78	133.05	134.75	2,275,599
2023-10-16	136.90	136.90	134.05	136.78	1,726,791
2023-10-13	137.15	139.05	130.30	135.68	398,406
2023-10-12	135.08	136.48	132.30	136.48	483,445
2023-10-11	133.55	135.03	130.80	135.03	2,415,790
2023-10-10	130.88	133.13	128.20	133.13	272,899
2023-10-09	130.13	130.13	127.45	130.13	369,406
2023-10-06	129.10	130.53	126.35	130.53	70,864
2023-10-05	128.00	128.00	125.35	128.00	400,990
2023-10-04	126.83	128.13	124.20	126.85	182,776
2023-10-03	129.20	130.60	125.30	126.55	3,680,281
2023-10-02	130.93	131.13	128.25	129.75	726,481
2023-09-29	129.65	129.65	126.90	129.65	382,837
2023-09-28	129.48	129.70	126.80	129.70	175,838
2023-09-27	130.75	130.75	128.10	129.40	250,124
2023-09-26	130.70	130.70	128.00	130.60	849,937
2023-09-25	131.53	133.28	124.95	131.35	269,345
2023-09-22	130.80	130.80	128.00	130.80	333,899
2023-09-21	130.40	132.40	123.90	130.60	1,581,397
2023-09-20	129.00	130.75	122.55	130.05	666,169
2023-09-19	128.85	128.85	126.20	128.85	110,757
2023-09-18	129.90	129.90	127.20	129.90	120,126
2023-09-15	129.58	129.58	126.95	129.53	438,324
2023-09-14	127.30	128.63	124.70	128.63	672,446
2023-09-13	127.40	127.58	124.80	127.58	171,079
2023-09-12	127.08	127.08	124.45	127.08	139,577
2023-09-11	127.45	130.45	124.80	126.83	1,437,329
2023-09-08	127.18	129.33	123.68	126.85	529,349
2023-09-07	127.70	130.23	125.10	127.35	215,419
2023-09-06	128.20	130.13	125.10	128.08	133,831
2023-09-05	128.48	131.80	125.90	128.98	1,533,643
2023-09-04	127.80	127.80	125.20	127.80	299,274
2023-09-01	127.08	128.75	124.45	126.88	257,905
2023-08-31	125.78	129.68	123.25	127.48	961,333
2023-08-30	125.93	127.90	123.30	125.85	101,205
2023-08-29	125.13	127.80	122.50	125.88	750,657
2023-08-28	123.55	123.55	123.55	123.55	0
2023-08-25	123.13	123.55	120.60	123.55	410,473
2023-08-24	123.85	126.00	121.25	123.63	155,012
2023-08-23	124.63	125.63	121.88	123.80	191,039
2023-08-22	125.55	127.38	122.90	125.08	136,316
2023-08-21	125.63	127.95	122.73	124.63	775,483
2023-08-18	125.35	126.98	122.80	125.10	57,166
2023-08-17	126.23	128.45	123.60	126.03	199,151
2023-08-16	125.45	128.80	122.85	126.93	108,904
2023-08-15	127.70	128.75	124.33	126.83	4,241,712
2023-08-14	127.68	129.50	121.30	127.48	57,666
2023-08-11	127.90	130.03	125.25	128.05	172,640
2023-08-10	127.18	130.38	124.55	128.48	273,168
2023-08-09	126.45	126.80	123.85	126.80	298,600
2023-08-08	125.30	128.80	122.75	125.48	333,663
2023-08-07	125.85	128.80	123.30	126.73	304,777
2023-08-04	125.30	128.33	119.05	126.10	88,504
2023-08-03	124.78	125.53	122.25	124.25	366,352
2023-08-02	125.48	127.40	121.55	125.15	893,584
2023-08-01	127.33	129.43	124.53	126.88	791,920
2023-07-31	127.53	129.90	124.95	127.98	218,247
2023-07-28	128.10	130.13	125.45	128.15	159,489
2023-07-27	127.28	130.45	124.60	128.30	115,516
2023-07-26	127.10	128.18	124.25	126.03	380,378
2023-07-25	126.23	129.53	123.65	127.58	720,416
2023-07-24	125.15	126.10	122.60	126.10	258,968
2023-07-21	124.70	125.10	122.15	125.10	485,537
2023-07-20	124.13	124.13	121.55	123.85	544,504
2023-07-19	125.45	125.45	122.90	123.65	825,869
2023-07-18	123.90	124.70	121.35	123.25	876,226
2023-07-17	123.23	124.10	120.65	122.80	1,188,310
2023-07-14	123.88	123.88	121.30	123.83	642,614
2023-07-13	121.93	123.98	119.40	123.98	1,328,523
2023-07-12	121.30	121.30	118.80	121.15	644,442
2023-07-11	119.85	119.95	117.40	119.95	681,693
2023-07-10	120.13	120.15	117.65	120.15	1,233,029
2023-07-07	120.35	120.80	117.90	120.80	370,833
2023-07-06	121.58	122.15	119.05	119.63	492,703
2023-07-05	120.55	121.35	118.10	121.35	691,472
2023-07-04	120.53	121.60	118.05	121.60	2,613,147
2023-07-03	119.78	121.53	117.30	120.30	573,685
2023-06-30	118.83	119.35	116.35	119.35	442,858
2023-06-29	116.43	118.05	114.05	118.05	1,221,528
2023-06-28	115.75	115.78	113.40	115.78	380,181
2023-06-27	116.05	116.05	113.70	114.60	2,141,254
2023-06-26	114.05	115.60	111.65	115.60	2,147,746
2023-06-23	115.35	115.35	115.35	115.35	0
2023-06-22	117.63	119.38	111.75	115.35	1,199,946
2023-06-21	118.80	118.80	116.35	118.75	2,353,344
2023-06-20	119.73	119.80	117.25	119.80	342,882
2023-06-19	120.10	120.10	117.65	119.40	249,965
2023-06-16	119.55	119.83	117.05	119.83	1,168,016
2023-06-15	118.75	118.75	116.25	118.60	3,731,623
2023-06-14	118.70	118.95	116.25	118.95	633,340
2023-06-13	119.03	119.03	116.55	118.60	342,819
2023-06-12	119.65	119.65	117.20	118.35	256,439
2023-06-09	118.95	119.13	116.50	119.13	349,619
2023-06-08	120.08	120.08	117.60	119.63	589,631
2023-06-07	118.50	119.88	116.05	119.70	2,210,618
2023-06-06	118.50	118.50	118.50	118.50	0
2023-06-05	118.53	119.75	116.10	118.50	785,619
2023-06-02	116.28	117.45	113.90	117.45	520,568
2023-06-01	114.05	115.25	111.65	115.25	412,289
2023-05-31	113.28	114.90	110.95	113.73	508,304
2023-05-30	114.95	116.15	112.60	114.95	8,731,861
2023-05-29	115.50	115.50	115.50	115.50	0
2023-05-26	114.85	115.50	112.45	115.50	912,600
2023-05-25	114.65	114.65	112.25	114.65	188,248
2023-05-24	116.08	116.08	113.70	114.85	282,422
2023-05-23	115.90	117.03	113.55	117.03	1,229,871
2023-05-22	114.85	116.10	112.40	116.10	163,591
2023-05-19	115.70	115.70	113.25	114.70	360,074
2023-05-18	114.93	114.93	114.93	114.93	0
2023-05-17	113.78	114.28	111.35	114.93	347,559
2023-05-16	114.93	114.93	112.55	114.93	1,225,163
2023-05-15	113.60	114.78	111.30	114.78	336,459
2023-05-12	112.98	113.98	110.65	113.98	314,165
2023-05-11	111.38	112.90	108.95	111.70	6,139,056
2023-05-10	114.85	114.85	109.85	109.85	752,733
2023-05-09	115.35	115.35	112.95	114.10	1,542,967
2023-05-08	113.55	113.55	113.55	113.55	0
2023-05-05	112.78	113.55	110.45	113.55	808,798
2023-05-04	112.43	113.55	110.15	112.40	4,624,050
2023-05-03	113.45	113.45	111.15	113.40	400,718
2023-05-02	116.43	116.63	113.03	113.03	6,436,223
2023-05-01	116.35	116.35	116.35	116.35	0
2023-04-28	117.85	117.85	115.23	116.35	390,672
2023-04-27	119.90	119.90	117.45	118.10	1,168,256
2023-04-26	120.35	120.63	113.35	120.43	3,168,531
2023-04-25	115.08	115.08	112.75	113.85	2,839,304
2023-04-24	116.05	116.05	113.15	116.05	3,041,179
2023-04-21	114.18	114.18	111.85	114.18	198,536
2023-04-20	114.45	115.60	112.10	114.40	690,071
2023-04-19	112.28	113.40	109.95	113.40	5,507,644
2023-04-18	112.33	112.33	110.05	112.33	924,979
2023-04-17	114.68	114.68	112.15	112.15	28,966,046
2023-04-14	110.80	114.15	108.55	114.15	1,522,231
2023-04-13	109.93	109.93	107.65	108.78	553,412
2023-04-12	109.38	109.38	107.10	109.38	846,504
2023-04-11	109.25	109.25	107.00	108.85	2,883,784
2023-04-10	106.35	106.35	106.35	106.35	0
2023-04-07	106.35	106.35	106.35	106.35	0
2023-04-06	107.25	107.25	105.00	106.35	388,087
2023-04-05	107.30	107.48	105.10	106.35	11,161,230
2023-04-04	114.73	116.05	112.20	114.83	847,543
2023-04-03	113.95	115.30	111.60	115.30	32,773,132
2023-03-31	114.50	114.50	112.10	114.40	20,499,244
2023-03-30	111.73	114.05	109.20	114.05	3,391,646
2023-03-29	109.25	110.50	107.00	110.50	4,045,957
2023-03-28	110.13	110.45	107.80	108.08	1,910,755
2023-03-27	110.25	111.15	107.95	108.65	408,839
2023-03-24	108.63	109.65	106.35	109.55	924,602
2023-03-23	113.80	113.80	110.20	110.20	3,439,603
2023-03-22	114.65	116.75	112.30	115.53	29,466,709
2023-03-21	112.88	114.95	110.55	114.95	4,859,038
2023-03-20	108.43	112.70	106.13	112.70	1,527,844
2023-03-17	113.78	113.95	110.40	110.40	336,943
2023-03-16	115.93	116.40	110.48	112.70	381,149
2023-03-15	120.05	120.05	117.60	120.05	1,006,046
2023-03-14	118.30	121.05	115.65	121.05	1,067,573
2023-03-13	123.53	123.55	118.33	119.50	2,581,622
2023-03-10	125.93	125.93	122.80	124.05	630,934
2023-03-09	129.10	129.65	126.45	129.65	153,542
2023-03-08	128.08	128.85	125.45	128.85	270,211
2023-03-07	129.80	129.80	127.15	128.65	2,323,281
2023-03-06	129.93	130.33	127.25	130.33	285,796
2023-03-03	129.20	129.20	126.50	129.05	367,345
2023-03-02	128.50	128.58	125.90	128.58	72,177
2023-03-01	131.40	131.40	128.70	128.83	408,939
2023-02-28	132.73	132.75	130.00	131.38	3,822,772
2023-02-27	130.80	132.40	128.15	132.40	3,753,884
2023-02-24	129.58	131.68	126.95	130.33	3,735,324
2023-02-23	128.38	130.73	125.80	130.73	866,978
2023-02-22	129.20	129.20	126.55	127.73	7,094,255
2023-02-21	128.13	129.80	125.55	129.80	854,982
2023-02-20	127.33	127.88	124.75	127.88	534,127
2023-02-17	128.33	128.33	125.70	127.48	1,078,372
2023-02-16	125.60	127.95	123.05	127.95	168,198
2023-02-15	124.63	124.63	122.05	124.63	153,729
2023-02-14	125.40	125.63	122.85	125.63	73,180
2023-02-13	123.38	124.83	120.90	124.83	1,238,931
2023-02-10	122.83	122.83	120.30	122.73	273,096
2023-02-09	123.95	125.30	121.40	123.98	2,004,117
2023-02-08	124.90	125.00	122.30	123.68	923,421
2023-02-07	124.23	124.60	121.70	124.60	428,433
2023-02-06	124.35	124.35	121.80	124.15	2,903,448
2023-02-03	123.23	123.95	120.75	123.95	8,078,048
2023-02-02	123.10	123.10	120.60	122.58	1,278,559
2023-02-01	121.43	122.98	118.95	122.98	3,501,128
2023-01-31	125.70	126.53	123.15	126.53	584,001
2023-01-30	123.38	125.83	120.85	125.83	376,026
2023-01-27	123.00	123.75	120.50	123.68	1,519,146
2023-01-26	122.30	122.38	119.80	122.28	1,967,046
2023-01-25	127.73	128.13	125.15	126.83	320,297
2023-01-24	126.85	128.08	124.10	126.78	183,475
2023-01-23	125.15	125.23	122.55	125.15	462,600
2023-01-20	124.18	124.88	121.60	124.88	407,062
2023-01-19	123.03	123.65	120.55	123.65	1,558,508
2023-01-18	124.38	124.38	121.80	124.20	145,549
2023-01-17	126.93	126.93	123.75	123.75	800,114
2023-01-16	128.68	129.00	126.00	129.00	76,306
2023-01-13	129.80	129.80	126.90	128.20	88,298
2023-01-12	129.43	129.43	126.80	129.28	469,648
2023-01-11	126.23	128.13	123.65	128.13	712,512
2023-01-10	125.38	126.05	122.85	126.05	168,090
2023-01-09	124.93	125.23	122.40	125.23	379,862
2023-01-06	122.80	122.80	122.80	122.80	0
2023-01-05	122.95	122.95	120.45	122.80	201,236
2023-01-04	121.65	122.80	119.10	122.80	177,232
2023-01-03	120.85	122.08	118.40	122.08	993,908
2023-01-02	121.50	121.50	121.50	121.50	0
2022-12-30	121.53	121.53	119.05	121.50	88,015
2022-12-29	120.58	121.45	118.10	121.45	109,607
2022-12-28	121.68	121.68	119.15	120.40	178,741
2022-12-27	119.90	119.90	119.90	119.90	0
2022-12-26	119.90	119.90	119.90	119.90	0
2022-12-23	120.23	120.23	117.70	119.90	140,454
2022-12-22	119.43	120.90	117.00	119.65	94,843
2022-12-21	118.48	118.53	115.95	118.50	792,817
2022-12-20	117.65	118.45	115.15	118.45	4,640,194
2022-12-19	118.08	118.15	115.65	118.15	355,499
2022-12-16	119.48	119.88	117.05	117.43	871,583
2022-12-15	120.63	121.33	118.15	120.05	276,899
2022-12-14	120.35	120.68	117.90	120.68	410,271
2022-12-13	119.40	120.33	116.95	120.33	1,115,056
2022-12-12	118.28	118.73	115.90	118.73	235,693
2022-12-09	117.70	119.05	115.25	119.05	525,869
2022-12-08	117.70	117.70	115.30	117.20	729,659
2022-12-07	118.58	118.58	116.15	116.93	693,445
2022-12-06	120.53	120.53	118.00	119.08	1,796,029
2022-12-05	120.10	120.20	117.65	120.20	540,129
2022-12-02	120.78	120.78	118.30	119.30	622,814
2022-12-01	120.15	121.23	117.70	121.23	4,362,427
2022-11-30	120.33	121.73	117.90	120.40	63,985
2022-11-29	119.10	120.18	116.60	120.18	570,256
2022-11-28	118.93	118.93	116.40	118.85	108,450
2022-11-25	119.45	119.60	116.95	118.30	265,619
2022-11-24	119.43	119.60	117.00	119.60	579,189
2022-11-23	119.25	119.63	116.70	119.63	493,234
2022-11-22	118.03	118.35	115.65	118.35	310,829
2022-11-21	118.05	118.45	115.65	118.45	1,133,287
2022-11-18	118.13	118.48	115.75	118.48	271,264
2022-11-17	120.45	120.45	117.58	117.58	643,614
2022-11-16	118.88	120.65	116.40	120.65	256,768
2022-11-15	118.45	118.60	116.00	118.60	603,921
2022-11-14	118.83	118.90	116.40	118.60	908,263
2022-11-11	119.35	119.35	116.85	118.85	1,285,416
2022-11-10	117.45	118.45	115.00	118.45	765,646
2022-11-09	118.73	118.85	116.30	117.60	5,053,870
2022-11-08	116.48	118.08	114.05	118.08	6,397,482
2022-11-07	116.40	118.83	114.00	116.38	756,451
2022-11-04	118.08	118.10	115.65	117.53	93,185
2022-11-03	117.23	117.53	114.85	117.53	817,386
2022-11-02	117.10	117.43	114.65	116.23	597,044
2022-11-01	116.85	117.18	114.45	115.95	571,561
2022-10-31	118.28	118.65	115.70	117.45	374,999
2022-10-28	116.05	117.88	113.70	117.85	467,350
2022-10-27	116.48	117.75	114.00	117.75	974,335
2022-10-26	123.18	124.08	112.90	115.28	1,344,307
2022-10-25	118.63	118.73	116.20	118.73	230,564
2022-10-24	116.38	118.05	113.95	118.05	878,861
2022-10-21	114.35	116.80	111.95	116.80	176,631
2022-10-20	116.78	117.85	114.40	115.45	709,935
2022-10-19	116.13	117.65	113.50	116.40	1,206,299
2022-10-18	111.98	113.20	109.70	113.20	330,653
2022-10-17	108.78	110.88	106.50	110.88	121,222
2022-10-14	107.88	109.55	105.65	108.40	298,110
2022-10-13	105.65	106.48	103.45	106.40	385,562
2022-10-12	105.85	106.55	103.65	106.55	2,043,096
2022-10-11	105.05	106.23	102.90	105.15	131,862
2022-10-10	106.48	107.85	104.20	106.75	192,556
2022-10-07	107.60	108.55	105.40	107.45	582,085
2022-10-06	109.30	109.30	107.05	107.95	533,590
2022-10-05	109.80	109.80	107.50	108.35	474,350
2022-10-04	107.45	109.35	105.20	109.35	489,339
2022-10-03	105.63	106.55	101.31	106.55	2,916,605
2022-09-30	104.93	106.98	102.75	106.98	1,244,242
2022-09-29	106.40	106.40	104.05	104.05	1,280,202
2022-09-28	106.78	106.78	104.35	106.40	479,586
2022-09-27	106.78	106.80	104.45	106.73	2,639,682
2022-09-26	106.95	106.95	104.75	106.55	1,027,406
2022-09-23	111.43	111.43	107.78	107.78	793,862
2022-09-22	112.10	113.23	109.75	112.10	3,535,245
2022-09-21	110.40	112.70	108.15	112.70	445,799
2022-09-20	110.63	112.90	108.40	110.60	437,979
2022-09-19	111.00	111.00	111.00	111.00	0
2022-09-16	110.70	111.00	108.40	111.00	778,726
2022-09-15	110.85	111.40	108.60	111.40	372,115
2022-09-14	109.63	109.73	107.25	109.73	280,819
2022-09-13	111.03	111.33	108.75	110.20	337,569
2022-09-12	107.80	110.55	105.55	110.55	1,005,552
2022-09-09	106.35	106.70	104.15	106.70	288,356
2022-09-08	104.95	106.10	102.80	106.10	1,015,234
2022-09-07	104.55	104.55	102.40	104.40	253,651
2022-09-06	106.00	107.43	103.75	105.23	363,666
2022-09-05	103.90	105.85	101.75	105.85	222,592
2022-09-02	105.23	106.38	102.95	106.38	484,200
2022-09-01	105.75	106.03	103.55	104.95	360,444
2022-08-31	106.45	106.90	104.25	106.90	936,923
2022-08-30	105.60	107.78	103.45	105.58	347,075
2022-08-29	107.88	107.88	107.88	107.88	0
2022-08-26	109.00	109.08	106.75	107.88	118,516
2022-08-25	108.35	108.35	106.10	108.10	571,200
2022-08-24	107.88	107.88	105.65	107.58	150,944
2022-08-23	107.95	108.00	105.75	108.00	398,356
2022-08-22	111.10	111.10	108.50	108.50	476,002
2022-08-19	110.23	111.35	107.90	111.35	705,828
2022-08-18	112.93	113.25	110.60	110.95	471,570
2022-08-17	114.90	115.03	112.55	112.58	458,587
2022-08-16	111.50	115.18	109.15	115.18	236,290
2022-08-15	111.33	111.40	109.05	111.40	188,007
2022-08-12	110.58	111.75	108.30	111.75	429,104
2022-08-11	111.05	111.10	108.80	111.10	578,568
2022-08-10	109.68	110.68	107.45	110.68	627,486
2022-08-09	109.90	109.90	107.60	109.73	270,267
2022-08-08	111.08	111.08	108.80	109.90	190,526
2022-08-05	108.93	109.88	106.65	109.88	521,568
2022-08-04	109.85	110.00	107.55	108.85	1,453,983
2022-08-03	108.23	109.53	106.00	109.53	544,965
2022-08-02	107.88	108.48	105.65	108.48	248,546
2022-08-01	109.70	110.90	107.40	108.60	530,564
2022-07-29	109.33	109.33	107.05	109.00	426,304
2022-07-28	107.40	108.65	105.15	108.65	218,784
2022-07-27	107.50	107.53	105.25	106.40	449,613
2022-07-26	106.40	106.85	104.15	106.85	128,876
2022-07-25	107.65	107.65	105.45	107.05	985,423
2022-07-22	107.28	108.00	105.00	108.00	912,621
2022-07-21	105.73	107.05	103.55	107.05	1,080,878
2022-07-20	107.90	108.55	105.65	106.28	502,098
2022-07-19	105.35	107.90	103.15	107.90	606,662
2022-07-18	104.63	106.70	102.45	105.60	689,770
2022-07-15	107.65	107.65	102.35	102.35	1,343,226
2022-07-14	108.85	108.90	104.35	104.35	1,205,343
2022-07-13	108.60	108.60	105.25	105.25	1,359,759
2022-07-12	104.28	107.85	102.05	107.85	751,760
2022-07-11	105.23	105.48	102.90	105.48	864,778
2022-07-08	104.15	106.10	101.95	106.10	968,858
2022-07-07	104.33	104.33	102.15	104.20	1,352,373
2022-07-06	102.06	103.15	99.96	103.15	750,299
2022-07-05	102.80	103.03	100.60	100.87	891,041
2022-07-04	100.99	102.48	98.88	102.48	1,265,397
2022-07-01	99.64	101.81	94.68	101.79	900,820
2022-06-30	101.41	101.91	99.32	99.76	970,416
2022-06-29	102.38	102.60	100.20	102.60	673,848
2022-06-28	103.25	103.85	101.10	102.75	1,960,261
2022-06-27	102.68	104.23	100.30	103.08	1,767,261
2022-06-24	102.10	102.10	102.10	102.10	0
2022-06-23	103.20	103.28	100.95	102.10	1,103,728
2022-06-22	105.60	105.60	102.83	103.85	1,333,723
2022-06-21	106.55	107.53	104.35	106.40	884,593
2022-06-20	103.95	106.10	101.80	106.10	846,462
2022-06-17	103.95	105.20	101.80	104.08	1,987,246
2022-06-16	109.55	109.73	103.00	104.08	1,292,896
2022-06-15	109.85	110.75	107.60	109.60	1,047,371
2022-06-14	109.35	110.58	107.05	108.25	1,681,598
2022-06-13	107.93	108.05	105.70	108.05	3,805,589
2022-06-10	111.13	111.13	108.85	109.90	1,913,966
2022-06-09	109.63	112.15	107.35	112.15	969,747
2022-06-08	110.15	110.15	107.80	110.00	1,622,688
2022-06-07	109.75	109.80	107.35	109.75	1,533,415
2022-06-06	108.80	108.80	108.80	108.80	0
2022-06-03	108.80	108.80	108.80	108.80	0
2022-06-02	108.80	108.80	108.80	108.80	0
2022-06-01	108.88	108.88	106.60	108.80	1,033,644
2022-05-31	111.63	111.63	107.85	108.95	2,104,893
2022-05-30	112.43	112.43	110.10	112.23	375,611
2022-05-27	110.13	111.55	107.90	111.40	1,722,923
2022-05-26	109.38	109.38	109.38	109.38	0
2022-05-25	110.88	110.95	108.50	109.38	752,379
2022-05-24	109.48	110.55	107.20	109.38	382,912
2022-05-23	108.85	109.08	106.55	109.08	268,052
2022-05-20	109.25	109.33	106.90	108.15	2,055,871
2022-05-19	108.53	108.70	106.30	108.65	563,991
2022-05-18	111.40	111.48	109.05	109.15	690,141
2022-05-17	110.33	110.43	108.05	110.40	784,343
2022-05-16	108.25	109.55	106.05	108.28	1,454,472
2022-05-13	107.05	108.10	104.85	108.10	1,619,487
2022-05-12	105.08	105.60	102.95	105.60	1,080,183
2022-05-11	104.53	106.35	102.30	106.35	3,552,181
2022-05-10	104.88	106.00	102.65	103.78	1,368,259
2022-05-09	107.03	107.23	104.85	104.95	725,145
2022-05-06	108.28	108.28	106.10	106.80	476,265
2022-05-05	111.25	111.75	108.95	109.40	6,234,881
2022-05-04	111.33	111.33	109.00	109.75	6,575,044
2022-05-03	110.95	110.95	108.65	110.95	970,999
2022-05-02	112.33	112.33	112.33	112.33	0
2022-04-29	116.03	116.03	112.33	112.33	1,683,278
2022-04-28	117.30	119.20	113.05	114.20	1,062,924
2022-04-27	114.80	117.05	112.45	114.65	3,260,886
2022-04-26	107.95	108.90	105.75	107.70	2,146,499
2022-04-25	107.58	107.70	105.35	106.53	834,961
2022-04-22	110.33	110.33	108.10	108.83	1,570,391
2022-04-21	110.15	111.28	107.80	111.28	671,561
2022-04-20	107.63	111.05	105.30	109.83	922,861
2022-04-19	106.38	106.80	104.15	106.80	830,702
2022-04-18	107.65	107.65	107.65	107.65	0
2022-04-15	107.65	107.65	107.65	107.65	0
2022-04-14	107.25	107.35	105.05	107.65	536,889
2022-04-13	107.90	108.75	105.70	107.65	555,204
2022-04-12	105.28	108.15	103.10	108.15	1,854,449
2022-04-11	106.73	107.20	104.40	106.08	1,742,410
2022-04-08	105.03	105.70	102.85	105.70	581,265
2022-04-07	101.67	104.05	99.48	104.05	646,093
2022-04-06	102.08	102.58	99.96	100.43	868,059
2022-04-05	102.43	102.53	100.30	102.53	1,906,586
2022-04-04	103.15	103.25	101.00	103.20	1,234,523
2022-04-01	103.35	103.35	101.20	102.93	648,636
2022-03-31	105.40	105.40	102.10	102.10	3,526,992
2022-03-30	106.63	106.90	104.35	104.58	597,111
2022-03-29	105.63	107.85	103.30	106.73	224,351
2022-03-28	103.60	104.80	101.45	104.80	11,606,245
2022-03-25	102.15	103.88	100.00	102.80	769,378
2022-03-24	103.03	103.10	100.90	102.06	961,891
2022-03-23	106.35	106.35	102.63	102.63	2,284,213
2022-03-22	110.35	112.48	108.05	112.48	2,327,214
2022-03-21	109.13	109.53	106.85	109.53	1,822,309
2022-03-18	107.58	108.85	105.30	108.78	1,484,597
2022-03-17	110.65	110.80	107.35	107.35	2,660,870
2022-03-16	108.68	110.55	106.25	110.55	9,997,253
2022-03-15	104.30	105.38	102.15	105.35	1,612,149
2022-03-14	103.93	105.15	101.75	105.03	1,134,851
2022-03-11	101.22	103.93	99.08	102.75	1,507,072
2022-03-10	101.91	101.91	99.35	100.25	3,576,502
2022-03-09	99.45	101.19	97.40	101.00	1,395,584
2022-03-08	92.57	98.97	90.66	96.80	2,361,213
2022-03-07	94.71	96.50	91.76	96.50	1,880,065
2022-03-04	102.53	102.73	99.40	99.40	2,371,752
2022-03-03	104.43	104.93	102.20	103.83	2,512,833
2022-03-02	105.20	105.20	102.95	103.85	2,423,992
2022-03-01	108.78	109.93	106.38	106.38	1,062,550
2022-02-28	107.35	109.53	104.13	109.53	4,118,317
2022-02-25	108.43	111.15	106.20	111.15	1,559,170
2022-02-24	109.08	110.90	106.35	107.45	2,409,232
2022-02-23	114.70	115.20	112.35	115.20	2,978,140
2022-02-22	112.75	115.20	110.35	115.20	1,213,123
2022-02-21	119.13	119.13	115.45	116.60	697,141
2022-02-18	118.48	118.78	116.05	118.78	524,657
2022-02-17	121.43	121.53	118.65	120.03	773,696
2022-02-16	122.45	122.55	119.80	122.53	4,447,719
2022-02-15	120.03	122.65	117.55	122.65	798,510
2022-02-14	121.50	121.63	118.95	121.55	734,390
2022-02-11	123.78	124.80	121.10	124.80	744,141
2022-02-10	123.88	125.13	121.30	125.13	1,567,480
2022-02-09	122.58	123.95	120.05	123.95	1,527,801
2022-02-08	121.08	122.23	118.60	120.45	112,697
2022-02-07	118.55	120.50	116.10	120.45	1,603,181
2022-02-04	121.33	121.65	117.85	117.85	844,732
2022-02-03	122.20	122.20	119.28	120.45	1,426,594
2022-02-02	122.75	122.75	120.25	122.65	984,856
2022-02-01	120.73	121.65	118.25	121.65	462,017
2022-01-31	120.68	121.53	118.20	120.30	2,528,584
2022-01-28	118.63	119.48	114.70	119.48	1,249,260
2022-01-27	118.85	123.33	116.35	120.80	2,223,839
2022-01-26	120.75	122.08	118.15	122.08	344,888
2022-01-25	117.75	120.15	115.35	120.15	1,505,106
2022-01-24	120.18	120.18	116.13	116.13	1,149,461
2022-01-21	121.95	122.33	119.45	121.05	154,823
2022-01-20	123.18	123.75	120.60	123.73	475,755
2022-01-19	121.48	125.30	118.85	123.98	890,799
2022-01-18	124.80	124.80	122.25	123.50	1,199,009
2022-01-17	128.70	128.70	126.05	127.28	962,928
2022-01-14	128.35	128.60	125.20	126.98	613,253
2022-01-13	128.83	128.83	126.20	128.70	926,792
2022-01-12	127.83	128.05	125.15	128.05	475,967
2022-01-11	126.28	126.35	123.65	126.35	83,166
2022-01-10	128.50	128.50	125.85	126.98	459,444
2022-01-07	126.70	128.43	124.10	128.43	886,970
2022-01-06	128.38	128.38	128.38	128.38	0
2022-01-05	127.88	129.70	125.20	128.38	256,148
2022-01-04	128.40	128.40	125.75	128.38	335,261
2022-01-03	125.55	125.55	125.55	125.55	0
2021-12-31	125.55	125.55	125.55	125.55	0
2021-12-30	125.80	125.80	123.25	125.55	135,571
2021-12-29	126.13	126.13	123.60	126.13	174,436
2021-12-28	123.68	123.68	123.68	123.68	0
2021-12-27	123.68	123.68	123.68	123.68	0
2021-12-24	123.68	123.68	123.68	123.68	0
2021-12-23	122.25	123.68	119.70	123.68	759,651
2021-12-22	122.23	122.35	119.65	121.03	743,299
2021-12-21	121.63	122.00	118.95	122.00	964,592
2021-12-20	119.33	121.60	116.85	120.33	976,722
2021-12-17	123.73	123.73	121.20	122.28	729,290
2021-12-16	125.68	125.90	123.05	124.53	392,890
2021-12-15	126.95	126.95	122.55	123.83	1,577,411
2021-12-14	128.10	128.43	125.45	127.08	195,576
2021-12-13	129.75	130.25	127.05	128.90	676,686
2021-12-10	128.90	130.55	126.25	130.55	1,398,249
2021-12-09	131.95	131.95	129.25	129.48	297,020
2021-12-08	135.03	135.03	131.45	131.45	274,081
2021-12-07	134.93	134.93	132.15	134.88	288,786
2021-12-06	132.18	133.80	129.25	133.80	2,314,064
2021-12-03	134.08	134.08	131.25	131.25	220,979
2021-12-02	132.68	133.15	129.85	133.15	141,934
2021-12-01	132.25	132.65	129.35	132.65	443,539
2021-11-30	130.18	132.45	127.50	132.45	518,742
2021-11-29	129.88	132.25	127.15	132.25	662,502
2021-11-26	135.65	135.65	129.05	129.05	353,354
2021-11-25	137.88	137.93	135.00	137.93	752,202
2021-11-24	137.23	138.55	134.45	138.55	341,453
2021-11-23	136.98	137.25	134.15	137.13	112,026
2021-11-22	135.75	137.33	132.95	137.33	11,903,861
2021-11-19	136.60	136.90	133.75	135.40	208,549
2021-11-18	136.18	136.18	133.35	136.03	192,466
2021-11-17	139.10	139.28	136.25	136.38	120,689
2021-11-16	139.30	139.40	136.45	139.40	208,133
2021-11-15	137.15	138.63	134.30	138.63	54,626
2021-11-12	140.33	140.73	137.15	140.73	256,875
2021-11-11	140.40	141.00	137.50	141.00	406,752
2021-11-10	139.88	140.38	137.00	140.38	8,032,849
2021-11-09	139.88	140.48	137.00	140.48	4,709,158
2021-11-08	139.60	140.93	136.75	140.93	350,509
2021-11-05	138.18	140.30	135.30	138.38	45,849
2021-11-04	139.83	139.85	136.95	138.38	654,965
2021-11-03	136.83	138.25	133.95	138.25	268,849
2021-11-02	135.83	135.90	133.10	135.90	306,970
2021-11-01	134.35	136.30	131.60	136.30	135,993
2021-10-29	135.10	135.10	132.30	134.68	271,490
2021-10-28	136.10	136.50	133.35	136.50	39,219
2021-10-27	136.15	136.15	133.40	135.90	210,287
2021-10-26	138.35	138.35	135.50	137.58	391,437
2021-10-25	137.98	139.35	135.20	139.35	300,062
2021-10-22	135.38	138.18	132.55	138.18	1,314,977
2021-10-21	132.18	134.98	129.40	134.98	1,081,503
2021-10-20	131.75	131.75	129.00	131.50	1,215,493
2021-10-19	129.05	130.50	126.35	130.50	446,887
2021-10-18	128.53	130.15	125.90	130.15	389,397
2021-10-15	127.58	127.78	124.95	127.78	214,273
2021-10-14	126.58	126.58	123.95	126.55	1,112,306
2021-10-13	126.25	126.25	123.60	126.03	398,116
2021-10-12	124.63	125.88	122.00	125.88	212,576
2021-10-11	125.95	125.95	123.40	125.65	176,619
2021-10-08	125.63	125.63	122.85	125.43	179,332
2021-10-07	124.60	126.13	122.05	126.13	146,542
2021-10-06	124.70	124.70	122.10	124.40	185,484
2021-10-05	123.35	123.60	120.80	123.60	1,860,580
2021-10-04	124.70	124.70	122.10	122.75	163,942
2021-10-01	121.78	123.93	119.15	123.93	224,531
2021-09-30	124.38	124.45	121.75	124.43	955,978
2021-09-29	123.48	123.68	120.80	123.68	282,869
2021-09-28	125.43	125.75	122.85	123.15	1,175,771
2021-09-27	123.68	125.13	121.05	125.13	504,064
2021-09-24	124.33	124.33	121.75	122.98	604,082
2021-09-23	120.95	122.95	118.20	122.95	37,804
2021-09-22	119.88	120.13	117.35	120.13	82,826
2021-09-21	119.18	119.95	116.55	118.68	257,358
2021-09-20	121.63	121.63	119.05	120.23	508,882
2021-09-17	123.28	123.65	120.70	123.65	129,812
2021-09-16	121.35	122.98	118.85	122.98	221,237
2021-09-15	120.50	122.03	118.00	122.03	828,249
2021-09-14	121.50	121.50	118.90	121.23	259,604
2021-09-13	119.93	120.55	117.45	120.55	1,406,961
2021-09-10	120.78	120.78	118.20	119.98	969,936
2021-09-09	118.25	121.33	115.80	121.33	1,052,493
2021-09-08	120.13	120.13	117.65	119.45	693,705
2021-09-07	120.35	120.45	117.70	120.33	141,558
2021-09-06	118.68	120.13	116.20	120.13	111,055
2021-09-03	120.50	120.50	118.05	118.65	140,596
2021-09-02	117.23	118.23	114.80	118.23	226,614
2021-09-01	117.00	117.15	114.50	117.15	278,007
2021-08-31	117.35	117.35	114.95	116.13	88,894
2021-08-30	117.30	117.30	117.30	117.30	0
2021-08-27	117.23	117.33	114.65	117.30	371,089
2021-08-26	116.88	116.88	114.45	116.88	151,425
2021-08-25	116.33	117.33	113.95	117.33	111,142
2021-08-24	116.98	117.13	114.40	115.88	91,325
2021-08-23	117.50	117.50	115.10	116.00	174,280
2021-08-20	114.13	116.48	111.75	116.48	128,596
2021-08-19	114.53	114.53	112.10	114.45	235,364
2021-08-18	117.35	117.43	114.90	116.23	226,688
2021-08-17	117.10	117.10	114.70	117.10	626,640
2021-08-16	119.00	119.00	116.55	117.60	138,247
2021-08-13	119.03	119.10	116.60	119.10	159,953
2021-08-12	119.23	119.23	116.80	119.23	207,801
2021-08-11	119.30	119.55	116.85	119.55	319,733
2021-08-10	118.88	118.93	116.40	118.93	158,060
2021-08-09	118.73	118.73	116.30	118.63	158,001
2021-08-06	119.33	119.45	116.80	119.45	125,660
2021-08-05	117.88	119.48	115.40	119.48	146,932
2021-08-04	117.75	117.78	115.25	117.73	84,218
2021-08-03	117.00	117.00	114.55	116.85	106,018
2021-08-02	117.08	117.28	114.70	117.28	1,071,575
2021-07-30	116.33	116.90	113.85	116.90	234,425
2021-07-29	115.68	116.78	113.15	116.78	224,582
2021-07-28	115.15	116.25	112.80	116.25	121,910
2021-07-27	115.28	115.28	112.90	114.78	95,489
2021-07-26	114.53	115.65	112.15	115.65	281,390
2021-07-23	113.83	113.85	111.45	113.83	77,184
2021-07-22	114.70	115.10	112.30	113.90	187,011
2021-07-21	113.30	114.30	110.85	114.30	122,794
2021-07-20	112.40	113.18	110.05	113.13	128,390
2021-07-19	117.13	117.13	112.45	112.45	236,227
2021-07-16	117.40	118.63	114.95	117.90	223,064
2021-07-15	116.53	117.88	114.10	115.90	445,890
2021-07-14	112.38	113.88	110.05	113.88	190,663
2021-07-13	112.88	112.88	110.55	112.88	253,773
2021-07-12	111.88	111.95	109.50	111.95	119,516
2021-07-09	110.73	110.98	108.40	110.98	69,045
2021-07-08	111.25	111.25	108.95	109.95	57,047
2021-07-07	110.85	112.05	108.55	110.90	162,452
2021-07-06	112.15	112.15	109.85	110.80	94,465
2021-07-05	111.03	112.13	108.75	112.13	39,350
2021-07-02	111.75	111.93	109.35	111.93	258,764
2021-07-01	110.83	111.03	108.45	111.03	2,751,584
2021-06-30	111.35	111.45	109.05	110.30	202,222
2021-06-29	111.73	112.60	109.40	111.43	140,847
2021-06-28	113.53	113.53	111.20	112.08	625,861
2021-06-25	113.40	113.40	113.40	113.40	0
2021-06-24	111.38	113.40	109.00	113.40	210,409
2021-06-23	110.98	111.15	108.65	111.15	182,155
2021-06-22	109.95	111.25	107.70	110.13	2,515,942
2021-06-21	107.38	108.65	105.10	108.65	92,681
2021-06-18	109.28	109.68	106.85	108.53	283,645
2021-06-17	109.05	111.40	106.80	110.25	219,768
2021-06-16	109.53	109.65	107.25	108.50	125,570
2021-06-15	108.63	108.93	106.30	108.93	70,562
2021-06-14	108.88	108.88	106.60	108.88	86,100
2021-06-11	108.35	108.35	106.10	108.13	86,596
2021-06-10	108.05	108.05	105.85	107.95	122,687
2021-06-09	108.60	108.60	106.40	108.38	279,302
2021-06-08	108.85	108.85	106.60	108.50	163,579
2021-06-07	108.30	108.30	106.10	108.15	93,814
2021-06-04	108.83	108.83	106.55	108.68	118,171
2021-06-03	108.43	108.43	106.25	108.35	204,194
2021-06-02	107.35	107.73	105.05	107.73	357,183
2021-06-01	106.78	106.78	104.40	106.60	213,089
2021-05-31	106.63	106.63	106.63	106.63	0
2021-05-28	106.53	106.68	104.15	106.63	140,319
2021-05-27	106.55	106.88	104.35	106.88	822,585
2021-05-26	109.33	109.33	106.33	106.33	1,262,291
2021-05-25	109.68	110.33	107.45	110.33	149,491
2021-05-24	110.10	111.73	104.60	109.53	67,943
2021-05-21	109.20	109.63	106.95	109.63	117,525
2021-05-20	108.55	108.80	106.10	108.80	50,712
2021-05-19	107.83	108.83	105.60	107.68	227,766
2021-05-18	109.58	109.58	107.20	109.23	108,857
2021-05-17	109.98	109.98	107.75	108.63	195,028
2021-05-14	108.15	109.43	105.85	109.43	120,783
2021-05-13	107.83	107.83	107.83	107.83	0
2021-05-12	107.03	107.03	104.80	107.83	51,848
2021-05-11	108.75	109.03	106.45	107.83	225,316
2021-05-10	109.78	110.15	107.45	110.05	376,737
2021-05-07	110.35	110.35	108.05	109.15	574,498
2021-05-06	109.53	109.85	107.20	109.78	236,212
2021-05-05	108.03	109.38	105.80	109.38	244,546
2021-05-04	108.28	108.28	106.10	107.18	141,377
2021-05-03	109.03	109.03	109.03	109.03	0
2021-04-30	108.83	109.68	106.55	109.03	233,074
2021-04-29	107.73	110.18	105.50	109.03	662,957
2021-04-28	107.18	107.45	104.15	106.28	926,609
2021-04-27	105.73	105.73	103.55	105.28	322,950
2021-04-26	104.33	105.58	102.20	105.58	1,084,360
2021-04-23	103.18	104.33	101.00	104.33	514,977
2021-04-22	104.03	104.03	101.70	102.75	247,576
2021-04-21	103.53	104.88	101.40	103.80	1,780,472
2021-04-20	106.40	106.63	103.30	103.30	633,372
2021-04-19	107.68	107.88	105.30	106.73	344,912
2021-04-16	106.13	107.23	104.00	107.23	203,769
2021-04-15	106.35	106.35	104.10	106.20	133,515
2021-04-14	107.93	108.20	105.70	107.08	180,740
2021-04-13	108.43	108.48	106.15	108.48	217,882
2021-04-12	108.18	108.18	106.00	108.08	1,921,738
2021-04-09	108.03	108.08	105.85	108.08	5,081,102
2021-04-08	108.38	108.80	106.20	107.63	159,298
2021-04-07	106.90	108.03	104.65	108.03	6,176,942
2021-04-06	107.58	107.58	105.35	107.58	2,801,366
2021-04-05	106.38	106.38	106.38	106.38	0
2021-04-02	106.38	106.38	106.38	106.38	0
2021-04-01	106.50	106.50	104.30	106.38	599,852
2021-03-31	107.43	107.53	105.20	106.38	300,696
2021-03-30	109.90	111.13	107.60	111.13	462,148
2021-03-29	109.65	109.65	107.40	109.50	243,520
2021-03-26	108.45	108.65	106.05	108.65	708,827
2021-03-25	109.23	109.23	106.85	107.95	969,865
2021-03-24	105.75	108.85	103.40	108.85	5,198,262
2021-03-23	105.68	105.73	103.45	105.73	1,670,738
2021-03-22	106.15	106.15	103.90	106.08	144,584
2021-03-19	105.68	106.78	103.50	106.78	711,652
2021-03-18	105.93	106.08	103.75	106.08	427,830
2021-03-17	105.43	105.43	103.10	105.28	259,634
2021-03-16	105.98	106.45	103.75	105.33	1,482,617
2021-03-15	106.45	106.45	104.20	106.40	1,582,398
2021-03-12	105.78	105.80	103.65	105.80	198,813
2021-03-11	105.23	105.38	103.00	105.38	203,775
2021-03-10	104.28	105.28	102.10	105.28	314,051
2021-03-09	105.78	105.78	103.60	105.33	383,135
2021-03-08	103.13	105.38	101.00	105.38	1,074,274
2021-03-05	102.33	102.45	100.15	102.45	515,290
2021-03-04	100.90	102.08	98.84	102.08	2,210,202
2021-03-03	99.87	100.37	97.84	100.37	210,379
2021-03-02	98.86	99.29	96.82	99.29	403,526
2021-03-01	97.12	98.67	95.12	98.67	193,931
2021-02-26	97.01	98.34	95.00	97.30	3,775,153
2021-02-25	98.05	99.45	96.04	99.41	392,886
2021-02-24	96.39	96.84	94.38	96.84	444,911
2021-02-23	97.26	97.38	95.28	96.39	122,771
2021-02-22	96.60	97.21	94.58	97.21	117,935
2021-02-19	96.44	96.44	94.48	96.27	357,710
2021-02-18	96.36	96.66	94.36	96.66	108,555
2021-02-17	97.24	97.28	94.26	96.20	465,117
2021-02-16	96.72	97.91	94.74	97.91	449,723
2021-02-15	94.86	96.83	92.90	96.83	424,949
2021-02-12	94.21	94.21	92.30	93.95	2,673,231
2021-02-11	94.15	94.15	92.22	94.06	694,130
2021-02-10	93.78	93.81	91.74	93.74	338,870
2021-02-09	94.23	94.23	92.22	93.17	796,848
2021-02-08	92.57	93.79	90.66	93.79	481,353
2021-02-05	93.69	93.69	91.34	92.27	174,767
2021-02-04	92.01	93.72	90.16	93.72	394,101
2021-02-03	92.21	92.31	90.20	91.32	428,091
2021-02-02	92.29	92.33	89.48	91.32	818,097
2021-02-01	91.84	92.43	89.62	92.43	263,554
2021-01-29	92.23	93.08	90.16	92.04	400,629
2021-01-28	92.47	92.52	89.67	92.42	384,134
2021-01-27	94.36	95.07	92.12	92.12	828,741
2021-01-26	91.04	91.96	89.18	91.96	143,151
2021-01-25	92.46	92.92	89.12	90.96	1,554,188
2021-01-22	91.79	92.66	89.86	92.66	1,555,220
2021-01-21	90.61	92.56	88.70	92.56	2,535,328
2021-01-20	89.64	89.73	87.78	89.73	5,575,385
2021-01-19	89.97	91.69	88.02	89.72	128,632
2021-01-18	88.71	88.72	86.82	88.69	162,387
2021-01-15	88.66	89.74	86.76	88.82	366,978
2021-01-14	87.31	89.26	85.56	89.26	253,963
2021-01-13	86.87	86.94	85.02	86.94	520,448
2021-01-12	85.18	86.79	83.38	86.79	334,826
2021-01-11	85.86	86.14	84.08	85.22	681,340
2021-01-08	88.11	88.11	86.30	86.43	817,480
2021-01-07	85.56	87.80	83.70	87.80	746,100
2021-01-06	84.35	84.35	84.35	84.35	0
2021-01-05	84.09	84.54	82.32	84.35	45,134
2021-01-04	85.03	85.23	83.28	84.35	482,232
2021-01-01	85.24	85.24	85.24	85.24	0
2020-12-31	85.24	85.24	85.24	85.24	0
2020-12-30	85.27	85.28	83.50	85.24	35,437
2020-12-29	85.84	85.84	84.04	85.84	75,536
2020-12-28	84.13	84.13	84.13	84.13	0
2020-12-25	84.13	84.13	84.13	84.13	0
2020-12-24	84.13	84.13	84.13	84.13	0
2020-12-23	83.44	84.19	81.64	84.13	111,125
2020-12-22	83.44	83.76	81.20	83.73	98,624
2020-12-21	83.83	84.26	81.72	83.40	1,622,897
2020-12-18	84.23	85.86	82.44	85.86	469,839
2020-12-17	84.93	84.97	83.16	84.08	369,000
2020-12-16	85.60	86.21	83.80	85.25	258,905
2020-12-15	88.30	88.30	82.61	85.41	1,220,564
2020-12-14	88.91	89.25	87.04	89.25	72,591
2020-12-11	89.84	89.84	87.90	88.62	261,261
2020-12-10	90.89	90.89	88.94	89.84	627,369
2020-12-09	90.42	91.09	88.52	91.09	192,731
2020-12-08	90.10	90.24	88.20	90.24	262,758
2020-12-07	91.65	91.65	89.34	90.25	233,234
2020-12-04	92.05	92.05	90.16	91.99	558,749
2020-12-03	91.95	92.01	90.06	92.01	368,907
2020-12-02	91.37	92.17	89.44	92.17	331,268
2020-12-01	90.72	91.72	88.82	91.72	565,231
2020-11-30	93.35	93.35	91.44	91.87	1,021,991
2020-11-27	93.11	93.11	91.16	93.05	233,967
2020-11-26	93.66	93.71	91.64	93.68	50,180
2020-11-25	93.92	93.92	92.02	93.54	667,647
2020-11-24	91.28	93.06	89.38	93.06	218,803
2020-11-23	90.89	91.25	88.98	91.25	1,315,657
2020-11-20	91.16	92.15	89.32	91.20	647,977
2020-11-19	90.18	91.33	88.24	91.33	711,282
2020-11-18	91.04	91.11	89.08	91.10	358,267
2020-11-17	90.76	91.00	88.86	91.00	43,244
2020-11-16	90.14	92.36	88.30	91.36	219,383
2020-11-13	89.59	90.17	87.72	90.15	2,947,847
2020-11-12	89.24	90.46	87.34	90.46	683,076
2020-11-11	89.29	91.12	87.42	91.12	618,635
2020-11-10	88.07	91.04	86.24	91.04	532,316
2020-11-09	82.22	87.66	80.50	87.66	1,993,010
2020-11-06	81.26	82.27	79.46	82.27	85,307
2020-11-05	81.76	81.76	80.10	81.65	74,921
2020-11-04	78.74	81.68	77.04	81.68	278,499
2020-11-03	79.24	80.03	77.62	80.03	196,199
2020-11-02	77.13	77.80	75.46	77.80	448,668
2020-10-30	76.09	76.09	74.48	77.05	48,821
2020-10-29	76.99	77.12	75.34	77.05	2,497,789
2020-10-28	78.91	78.91	77.16	77.16	267,865
2020-10-27	81.74	81.76	78.28	79.08	182,705
2020-10-26	82.64	82.70	80.86	81.80	284,789
2020-10-23	84.09	84.09	82.00	83.80	138,010
2020-10-22	83.15	83.36	80.81	83.34	713,893
2020-10-21	86.10	86.10	82.94	84.63	169,028
2020-10-20	85.01	86.00	83.28	86.00	164,352
2020-10-19	84.48	84.86	82.74	84.56	9,706
2020-10-16	83.64	84.56	81.84	84.56	239,860
2020-10-15	83.57	83.57	80.94	82.64	351,945
2020-10-14	81.85	83.83	80.16	83.83	649,719
2020-10-13	83.35	83.35	81.60	82.32	144,016
2020-10-12	83.06	84.20	81.36	83.33	187,902
2020-10-09	82.06	82.08	80.36	81.21	104,957
2020-10-08	82.13	82.13	80.40	81.85	118,268
2020-10-07	82.20	82.20	80.36	82.12	49,988
2020-10-06	81.62	82.38	79.86	82.38	84,446
2020-10-05	80.86	81.03	79.10	81.03	66,414
2020-10-02	79.19	79.86	77.52	79.84	136,767
2020-10-01	80.13	80.13	78.42	80.05	65,042
2020-09-30	78.61	80.11	76.96	80.11	442,499
2020-09-29	79.27	79.27	77.62	79.03	84,547
2020-09-28	78.09	78.88	76.44	78.88	73,690
2020-09-25	77.64	77.71	75.94	76.84	625,424
2020-09-24	77.22	77.98	75.50	77.37	358,578
2020-09-23	76.35	79.49	74.66	78.68	659,115
2020-09-22	78.54	78.54	76.92	77.69	1,799,539
2020-09-21	80.48	82.74	78.61	78.61	1,919,999
2020-09-18	83.90	84.03	82.14	83.14	1,959,934
2020-09-17	84.61	84.61	82.82	84.58	439,581
2020-09-16	83.70	85.41	81.92	85.41	414,689
2020-09-15	83.86	84.16	82.12	83.70	253,422
2020-09-14	84.15	84.39	82.42	83.94	2,237,575
2020-09-11	84.37	84.37	82.60	84.36	199,094
2020-09-10	85.24	85.24	82.74	84.72	69,434
2020-09-09	83.64	84.72	81.88	84.72	39,326
2020-09-08	85.55	85.57	83.80	84.67	37,352
2020-09-07	84.76	84.88	82.88	84.83	94,006
2020-09-04	84.32	84.91	82.56	84.22	34,207
2020-09-03	86.14	86.38	84.28	84.62	25,295
2020-09-02	86.00	87.30	81.70	85.67	46,989
2020-09-01	86.95	86.95	84.24	85.98	17,930
2020-08-28	86.87	88.05	85.06	87.14	65,736
2020-08-27	86.74	87.08	85.16	86.03	59,981
2020-08-26	86.74	87.19	84.44	86.32	39,228
2020-08-25	86.91	88.19	85.02	87.30	205,624
2020-08-24	85.04	86.12	83.26	86.12	23,597
2020-08-21	84.40	84.45	82.64	84.45	29,381
2020-08-20	84.24	84.30	82.52	84.30	9,286
2020-08-19	84.17	84.97	82.42	84.97	76,579
2020-08-18	85.20	85.20	83.28	85.02	7,801
2020-08-17	85.94	85.98	84.04	85.90	24,932
2020-08-14	86.52	86.52	84.66	85.53	14,440
2020-08-13	86.17	87.10	84.38	87.10	18,590
2020-08-12	86.74	87.93	85.60	87.02	803,434
2020-08-11	87.26	88.44	82.90	88.17	67,429
2020-08-10	86.74	86.74	84.36	86.62	78,814
2020-08-07	86.74	86.74	83.88	85.36	1,074,890
2020-08-06	85.24	86.53	83.50	85.64	52,589
2020-08-05	86.74	86.74	84.30	85.66	56,113
2020-08-04	86.50	87.80	82.18	85.60	33,565
2020-08-03	86.84	86.84	82.84	86.26	51,999
2020-07-31	85.71	86.63	83.80	84.82	613,886
2020-07-30	88.14	88.14	85.67	88.59	50,481
2020-07-29	88.41	88.59	86.54	88.59	428,266
2020-07-28	88.74	88.99	84.74	88.61	40,678
2020-07-27	87.87	87.87	85.90	87.70	31,014
2020-07-24	88.69	88.69	86.64	88.47	25,138
2020-07-23	89.95	89.95	88.10	89.95	23,968
2020-07-22	89.96	89.96	87.98	89.85	219,563
2020-07-21	90.75	92.10	86.22	90.08	40,486
2020-07-20	91.20	91.20	89.26	90.89	51,611
2020-07-17	92.02	92.02	89.98	90.89	85,446
2020-07-16	88.85	91.26	86.96	91.26	133,943
2020-07-15	88.68	89.01	86.22	88.37	526,615
2020-07-14	87.93	89.08	85.84	89.08	107,814
2020-07-13	87.11	88.40	82.76	88.08	319,333
2020-07-10	84.10	85.61	79.90	85.58	220,648
2020-07-09	83.78	86.16	82.82	84.53	175,375
2020-07-08	83.78	86.06	82.72	86.06	250,436
2020-07-07	85.54	85.65	83.02	84.74	503,742
2020-07-06	84.38	85.56	82.42	85.56	80,010
2020-07-03	83.63	83.81	81.88	82.88	30,513
2020-07-02	82.20	83.22	80.40	83.21	40,307
2020-07-01	81.21	81.84	79.40	81.84	81,335
2020-06-30	80.28	81.67	79.12	81.41	50,311
2020-06-29	79.86	81.44	78.10	80.08	39,637
2020-06-26	84.24	84.24	80.08	82.61	103,048
2020-06-25	78.28	82.61	76.62	79.62	212,690
2020-06-24	80.65	81.26	78.76	80.39	40,751
2020-06-23	79.68	81.24	77.96	80.39	75,326
2020-06-22	78.74	79.20	76.74	79.20	113,441
2020-06-19	80.28	80.28	76.28	78.86	0
2020-06-18	79.62	80.53	77.92	78.86	40,189
2020-06-17	80.41	81.04	78.48	79.72	128,792
2020-06-16	77.12	80.58	77.12	79.72	83,367
2020-06-15	76.76	78.81	74.98	78.81	97,223
2020-06-12	77.76	80.35	76.08	78.49	80,876
2020-06-11	82.27	83.46	78.16	79.58	183,805
2020-06-10	86.06	86.83	83.26	84.56	183,766
2020-06-09	87.64	87.64	84.73	86.20	107,234
2020-06-08	87.64	88.28	84.62	86.51	83,298
2020-06-05	87.64	87.64	85.56	87.38	52,014
2020-06-04	87.64	87.64	83.88	86.55	135,941
2020-06-03	85.00	87.76	84.68	86.84	221,798
2020-06-02	84.05	85.83	82.24	85.83	110,558
2020-06-01	82.31	83.97	80.54	83.97	63,971
2020-05-29	82.31	82.70	80.46	82.74	168,330
2020-05-28	82.12	82.78	80.20	82.74	131,746
2020-05-27	79.20	82.53	77.56	78.18	139,140
2020-05-26	76.52	78.18	74.90	78.18	148,330
2020-05-20	74.60	75.20	72.78	75.29	38,387
2020-05-19	72.03	75.29	72.03	75.29	118,840
2020-05-18	72.14	74.44	70.58	74.44	90,929
2020-05-15	70.35	72.51	70.08	71.14	77,469
2020-05-14	73.83	73.83	69.39	70.79	52,458
2020-05-13	73.83	74.15	71.76	71.76	107,050
2020-05-12	73.83	75.39	72.24	75.39	132,297
2020-05-11	75.69	75.69	73.32	74.04	100,949
2020-05-07	76.48	76.48	72.66	74.15	56,302
2020-05-06	76.87	76.87	73.54	73.89	68,244
2020-05-05	75.18	75.93	73.56	75.13	144,116
2020-05-04	76.89	76.89	73.44	74.37	149,617
2020-04-30	79.54	80.05	76.87	78.65	238,242
2020-04-29	71.52	79.26	68.66	78.65	331,638
2020-04-28	69.00	73.23	68.86	69.74	244,746
2020-04-27	69.58	70.46	68.14	69.74	111,962
2020-04-24	67.04	68.58	66.34	68.58	433,634
2020-04-23	66.66	69.14	66.66	69.14	190,722
2020-04-22	66.66	68.34	64.02	64.70	794,677
2020-04-21	66.66	66.66	64.70	64.70	280,209
2020-04-20	66.66	68.17	64.64	66.64	53,381
2020-04-17	67.12	67.95	65.66	67.24	89,735
2020-04-16	66.41	67.12	63.34	64.70	102,331
2020-04-15	69.15	69.15	66.66	66.66	123,484
2020-04-09	70.39	70.40	66.14	69.40	67,995
2020-04-08	68.80	69.40	67.20	69.40	39,154
2020-04-07	69.24	70.18	67.78	67.54	72,622
2020-04-06	63.87	67.54	63.87	63.56	34,283
2020-04-03	64.85	64.85	63.40	64.59	19,162
2020-04-03	64.85	64.85	63.40	63.56	56,346
2020-04-02	64.84	64.59	64.59	64.59	458,206
2020-04-02	64.84	66.39	63.50	64.76	347,167
2020-04-01	65.70	64.76	64.76	64.76	115,014
2020-04-01	65.70	66.08	64.00	66.72	69,333
2020-03-31	66.72	67.56	65.34	66.72	144,519
2020-03-31	66.72	67.56	65.34	65.96	40,500
2020-03-30	66.04	66.04	63.52	65.96	147,483
2020-03-30	66.04	66.04	63.52	66.14	24,550
2020-03-28	67.85	67.85	66.14	66.14	0
2020-03-27	67.85	68.16	64.80	68.73	604,582
2020-03-26	68.32	68.80	66.00	69.00	50,276
2020-03-25	66.42	67.97	64.66	64.17	834,187
2020-03-24	64.41	65.15	63.02	63.70	461,919
2020-03-23	61.56	64.11	60.28	65.08	71,142
2020-03-20	67.32	69.40	65.62	65.86	302,229
2020-03-19	64.90	65.86	62.58	64.06	5,298,926
2020-03-18	65.60	65.60	62.34	65.65	78,494
2020-03-17	64.81	65.70	60.31	63.59	210,346
2020-03-16	65.39	65.39	61.10	68.25	1,528,952
2020-03-13	69.92	72.17	66.08	67.66	6,063,904
2020-03-12	74.70	77.98	70.02	79.54	5,557,343
2020-03-11	80.88	81.24	79.13	80.10	1,656,318
2020-03-10	81.74	84.37	78.50	81.38	490,319
2020-03-09	83.44	86.12	80.64	88.66	94,664
2020-03-06	90.00	90.00	86.90	88.66	193,198
2020-03-05	94.15	94.15	88.98	92.25	120,142
2020-03-04	93.14	93.29	90.38	93.10	128,196
2020-03-03	93.90	95.03	91.92	92.34	126,743
2020-03-02	93.64	93.64	90.20	91.40	1,700,120
2020-02-28	91.55	92.43	89.58	94.50	151,601
2020-02-27	96.82	96.82	91.66	97.55	65,329
2020-02-26	96.90	98.38	93.70	98.03	54,202
2020-02-25	99.78	100.07	97.66	99.73	30,466
2020-02-24	100.28	100.28	97.60	102.28	72,459
2020-02-21	103.70	103.70	101.50	102.28	105,887
2020-02-20	104.38	104.38	102.20	104.38	434,660
2020-02-19	101.67	103.83	99.48	103.83	281,763
2020-02-18	100.77	101.66	98.58	101.66	82,580
2020-02-17	100.60	100.72	98.50	100.72	3,043,313
2020-02-14	100.02	100.08	97.98	100.08	107,196
2020-02-13	99.22	99.23	97.14	99.23	104,945
2020-02-12	100.82	100.82	98.44	99.45	328,770
2020-02-11	99.64	99.69	97.62	99.69	593,858
2020-02-10	99.10	99.10	97.04	99.07	67,972
2020-02-07	98.76	98.76	96.56	98.31	60,456
2020-02-06	96.95	97.99	94.86	97.99	85,541
2020-02-05	96.15	96.48	94.18	96.48	92,853
2020-02-04	94.80	95.82	92.78	95.82	110,992
2020-02-03	95.37	95.41	93.36	94.36	55,935
2020-01-31	95.33	96.26	93.36	94.93	142,890
2020-01-30	95.38	95.91	92.88	94.93	797,996
2020-01-29	95.78	96.04	92.85	95.71	492,822
2020-01-28	90.52	93.49	89.18	93.49	562,171
2020-01-27	91.73	91.84	89.78	90.84	113,074
2020-01-24	91.67	92.97	89.68	92.97	95,261
2020-01-23	91.73	91.82	89.84	90.84	71,849
2020-01-22	92.66	92.72	90.66	91.70	84,455
2020-01-21	92.12	92.12	89.98	91.94	61,261
2020-01-20	92.25	92.31	90.30	92.29	300,172
2020-01-17	90.62	91.81	88.72	91.81	163,564
2020-01-16	89.26	89.91	86.74	89.91	197,315
2020-01-15	89.43	89.43	87.52	89.15	175,772
2020-01-14	89.57	89.57	87.72	89.32	211,298
2020-01-13	89.69	89.81	87.82	88.89	112,228
2020-01-10	89.79	89.79	87.90	89.71	206,733
2020-01-09	91.22	91.38	89.32	91.38	58,935
2020-01-08	88.26	90.21	87.86	90.21	92,420
2020-01-07	88.26	90.19	87.96	90.19	85,034
2020-01-06	88.26	88.26	84.10	90.11	0
2020-01-03	90.30	90.30	88.40	90.11	52,920
2020-01-02	88.53	90.44	86.54	90.44	126,235
2020-01-01	86.10	86.10	86.10	86.10	0
2019-12-31	86.10	86.10	86.10	86.10	0
2019-12-30	86.10	88.31	86.10	88.31	948,754
2019-12-27	88.54	88.54	86.68	88.47	216,200
2019-12-24	88.35	88.35	88.35	88.35	0
2019-12-23	85.12	88.35	85.12	88.35	67,832
2019-12-20	87.28	87.84	85.46	87.84	173,474
2019-12-19	87.08	87.09	85.26	87.08	180,616
2019-12-18	84.51	87.04	82.56	87.04	346,342
2019-12-17	88.41	88.41	86.48	88.35	114,821
2019-12-16	88.59	88.82	86.74	88.75	67,767
2019-12-13	88.89	89.21	86.46	88.25	103,852
2019-12-12	85.70	86.16	83.86	86.16	799,955
2019-12-11	81.74	84.89	81.74	84.89	175,800
2019-12-10	83.93	84.36	82.12	84.36	198,642
2019-12-09	83.17	84.09	81.48	84.09	171,033
2019-12-06	82.46	82.57	80.76	82.58	58,066
2019-12-05	81.74	82.58	80.00	81.05	217,934
2019-12-04	80.18	81.05	78.46	81.05	53,081
2019-12-03	81.47	81.76	79.64	80.46	34,847
2019-12-02	82.24	82.24	80.52	81.72	215,026
2019-11-29	81.95	81.95	80.16	81.88	118,587
2019-11-28	81.90	81.90	80.14	81.86	59,220
2019-11-27	79.53	82.33	77.86	82.33	295,636
2019-11-26	80.74	80.79	79.10	80.05	56,795
2019-11-25	81.29	81.60	79.08	80.71	75,674
2019-11-22	81.19	81.19	79.40	80.94	144,839
2019-11-21	80.66	80.96	78.90	80.74	69,270
2019-11-20	82.60	82.60	79.60	81.24	130,781
2019-11-19	83.07	83.68	80.98	82.62	304,203
2019-11-18	82.05	82.29	80.36	81.38	1,151,372
2019-11-15	94.79	94.79	79.87	80.73	548,560
2019-11-14	93.59	93.59	91.64	93.08	141,158
2019-11-13	95.45	95.45	93.48	94.11	135,409
2019-11-12	95.21	95.41	93.18	95.41	77,734
2019-11-11	94.84	94.84	92.82	94.54	537,356
2019-11-08	94.79	94.80	92.80	94.53	165,392
2019-11-07	94.62	94.83	92.62	94.83	59,862
2019-11-06	94.79	95.33	92.70	94.34	65,121
2019-11-05	94.70	94.70	92.70	94.64	132,584
2019-11-04	92.79	93.79	90.74	93.79	149,296
2019-11-01	94.79	94.79	90.68	92.71	86,124
2019-10-31	94.79	94.79	90.52	92.38	128,882
2019-10-30	94.79	94.91	92.70	92.90	89,693
2019-10-29	95.82	95.82	93.48	95.55	58,271
2019-10-28	95.62	95.62	93.54	95.55	200,336
2019-10-25	94.79	96.47	94.48	95.25	73,660
2019-10-24	94.79	97.68	93.70	96.79	118,475
2019-10-23	94.79	97.11	92.90	94.82	2,102,244
2019-10-22	94.79	95.14	93.00	95.14	318,339
2019-10-21	94.79	94.92	91.68	94.92	77,890
2019-10-18	94.79	94.79	91.86	93.87	58,959
2019-10-17	92.04	95.10	91.72	94.15	113,045
2019-10-16	92.04	93.57	91.42	93.43	95,435
2019-10-15	89.29	93.29	89.29	93.29	32,117
2019-10-14	89.29	91.74	89.29	91.68	62,338
2019-10-11	89.29	91.80	87.90	91.80	95,809
2019-10-10	88.18	89.96	86.24	89.96	110,938
2019-10-09	89.29	89.29	85.36	88.12	274,419
2019-10-08	89.29	89.29	86.74	87.36	45,806
2019-10-07	89.29	89.29	84.86	87.67	245,498
2019-10-04	89.29	89.29	85.24	86.96	204,629
2019-10-03	88.10	88.10	85.96	86.84	169,257
2019-10-02	89.29	89.95	88.00	88.08	240,935
2019-10-01	89.29	90.71	88.70	90.69	214,724
2019-09-30	89.29	90.65	88.70	90.65	39,817
2019-09-27	89.29	90.84	88.96	90.53	106,032
2019-09-26	89.29	90.23	87.56	90.23	172,294
2019-09-25	89.29	89.55	86.68	89.34	135,142
2019-09-24	89.29	90.58	88.42	89.56	48,827
2019-09-23	91.45	91.55	89.56	89.65	69,427
2019-09-20	90.82	91.84	88.92	91.84	51,036
2019-09-19	90.00	90.22	88.14	90.22	257,316
2019-09-18	88.85	89.85	87.40	89.85	935,228
2019-09-17	88.85	90.46	88.60	89.09	148,066
2019-09-16	90.83	90.86	88.94	90.86	377,776
2019-09-13	90.42	90.62	88.52	90.62	168,846
2019-09-12	89.05	89.91	87.12	89.91	86,142
2019-09-11	86.36	89.43	86.36	89.43	68,080
2019-09-10	88.39	88.94	86.54	88.94	42,083
2019-09-09	85.04	87.77	83.30	87.77	55,593
2019-09-06	85.56	85.56	83.64	85.36	55,000
2019-09-05	82.24	84.76	81.84	84.76	183,756
2019-09-04	82.24	83.10	81.30	83.02	167,327
2019-09-03	82.24	82.68	80.82	82.49	127,627
2019-09-02	82.24	83.84	82.06	82.66	61,285
2019-08-30	82.24	84.22	81.64	84.22	41,807
2019-08-29	82.24	83.00	80.58	82.48	105,599
2019-08-28	82.24	82.82	80.76	82.48	46,794
2019-08-27	82.24	82.55	80.86	82.55	27,562
2019-08-23	84.02	84.02	81.40	83.66	20,683
2019-08-22	82.65	83.66	80.94	83.66	87,316
2019-08-21	82.65	82.82	80.94	82.82	26,774
2019-08-20	82.24	83.18	81.46	83.16	25,921
2019-08-19	81.40	84.06	81.40	83.16	4,066
2019-08-16	82.85	82.93	81.04	82.93	64,081
2019-08-15	83.31	83.54	79.88	82.35	2,209,130
2019-08-14	84.96	84.96	82.06	83.36	508,923
2019-08-13	84.72	84.72	82.08	84.64	45,845
2019-08-12	85.48	85.69	83.70	85.69	80,123
2019-08-09	86.44	86.56	84.68	85.55	17,886
2019-08-08	86.44	87.26	85.26	87.14	39,633
2019-08-07	89.08	89.08	85.16	86.03	15,117
2019-08-06	89.08	89.08	85.60	87.06	9,805
2019-08-05	89.08	89.08	86.46	87.65	6,013
2019-08-02	92.34	92.34	88.10	88.98	16,172
2019-08-01	92.34	92.34	88.98	91.39	131,137
2019-07-31	92.34	92.34	89.80	91.71	24,901
2019-07-30	92.34	92.85	90.58	91.89	12,233
2019-07-29	92.34	92.68	90.58	92.68	2,291
2019-07-26	92.34	93.07	91.08	92.80	14,272
2019-07-25	92.34	93.52	91.50	92.44	53,953
2019-07-24	92.34	93.88	91.80	92.58	66,632
2019-07-23	92.34	93.72	91.32	93.67	245,211
2019-07-22	92.34	93.62	91.54	92.64	17,678
2019-07-19	92.34	93.16	91.24	93.14	182,784
2019-07-18	94.52	94.52	90.66	92.67	691,330
2019-07-17	94.52	94.52	91.36	93.26	1,088,894
2019-07-16	94.52	94.52	91.76	93.64	157,523
2019-07-15	92.96	95.32	92.44	94.33	1,601,890
2019-07-12	89.42	93.88	89.42	93.88	361,740
2019-07-11	89.42	90.63	88.64	90.05	289,778
2019-07-10	90.28	90.37	88.40	90.37	21,123
2019-07-09	90.25	90.60	88.22	90.60	83,137
2019-07-08	89.85	91.45	88.02	90.52	38,793
2019-07-05	87.50	90.54	87.50	90.54	34,061
2019-07-04	87.50	88.80	86.84	88.80	7,347
2019-07-03	87.50	89.12	86.46	89.12	1,155
2019-07-02	87.50	88.04	85.40	88.04	14,799
2019-07-01	87.50	87.96	84.70	87.96	137,978
2019-06-28	87.50	87.50	84.88	85.61	19,040
2019-06-27	87.50	87.57	85.30	86.66	38,517
2019-06-26	87.50	87.50	83.94	87.23	14,133
2019-06-25	87.50	87.50	85.56	85.87	1,595
2019-06-24	87.50	88.37	86.38	87.44	173,252
2019-06-21	87.50	87.81	87.50	87.81	0
2019-06-20	87.50	88.74	86.52	87.81	16,043
2019-06-19	87.50	88.13	86.08	88.13	29,233
2019-06-18	87.50	87.52	85.48	87.24	49,222
2019-06-17	87.50	87.50	85.26	87.33	36,954
2019-06-14	86.62	87.42	84.78	87.42	76,577
2019-06-13	87.50	87.50	84.50	87.04	133,617
2019-06-12	87.50	87.54	85.72	86.25	42,796
2019-06-11	87.50	88.15	86.24	88.11	11,420
2019-06-10	85.52	87.70	85.52	87.55	1,422,839
2019-06-07	85.52	87.23	84.28	87.20	3,504,392
2019-06-06	85.52	85.52	85.52	85.48	0
2019-06-05	85.52	85.83	83.74	85.48	76,325
2019-06-04	85.52	85.94	82.46	85.94	116,477
2019-06-03	85.52	85.52	82.14	83.66	18,171
2019-05-31	87.68	87.68	83.74	86.90	98,313
2019-05-30	87.68	87.68	86.90	86.90	0
2019-05-29	87.68	87.68	84.48	86.90	18,529
2019-05-28	89.18	89.18	85.24	86.90	69,145
2019-05-24	89.18	89.18	85.36	87.49	6,184
2019-05-23	89.18	89.18	85.84	87.45	12,565
2019-05-22	89.18	89.20	86.46	88.23	118,273
2019-05-21	89.18	89.63	87.36	89.55	28,047
2019-05-20	89.18	89.47	87.64	89.45	61,399
2019-05-17	89.18	90.35	88.50	89.01	62,366
2019-05-16	89.18	89.47	87.30	89.13	3,564,407
2019-05-15	89.18	89.35	87.46	89.35	22,875
2019-05-14	89.18	89.18	86.90	88.82	19,258
2019-05-13	89.18	89.51	87.34	89.51	254,237
2019-05-10	89.18	89.98	87.02	88.75	58,008
2019-05-09	89.18	89.18	86.54	88.37	101,513
2019-05-08	89.18	89.18	86.86	89.14	370,765
2019-05-07	91.04	91.41	88.63	88.63	19,173
2019-05-03	91.23	92.09	89.34	92.09	110,118
2019-05-02	90.23	91.92	88.38	90.97	231,734
2019-05-01	92.41	92.41	92.41	92.41	0
2019-04-30	90.94	91.04	88.42	92.41	118,477
2019-04-29	91.34	92.41	89.34	92.41	236,753

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

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

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