Jd.com Adr Rep Share History

Jd.com Adr Rep Share Price history. The following table shows end-of-day data 0JOQ historical share prices for Jd.com Adr Rep, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	72.00	72.00	72.00	72.00	97,561
2024-04-25	72.00	72.00	72.00	72.00	42,010
2024-04-24	72.00	72.00	72.00	72.00	76,527
2024-04-23	72.00	72.00	72.00	72.00	116,319
2024-04-22	72.00	72.00	72.00	72.00	72,583
2024-04-19	72.00	72.00	72.00	72.00	65,685
2024-04-18	72.00	72.00	72.00	72.00	68,274
2024-04-17	72.00	72.00	72.00	72.00	26,206
2024-04-16	72.00	72.00	72.00	72.00	90,228
2024-04-15	72.00	72.00	72.00	72.00	72,739
2024-04-12	72.00	72.00	72.00	72.00	152,720
2024-04-11	72.00	72.00	72.00	72.00	58,512
2024-04-10	72.00	72.00	72.00	72.00	46,633
2024-04-09	72.00	72.00	72.00	72.00	63,934
2024-04-08	72.00	72.00	72.00	72.00	145,956
2024-04-05	72.00	72.00	72.00	72.00	115,141
2024-04-04	72.00	72.00	72.00	72.00	36,859
2024-04-03	72.00	72.00	72.00	72.00	122,483
2024-04-02	72.00	72.00	72.00	72.00	95,420
2024-04-01	72.00	72.00	72.00	72.00	0
2024-03-29	72.00	72.00	72.00	72.00	0
2024-03-28	72.00	72.00	72.00	72.00	172,612
2024-03-27	72.00	72.00	72.00	72.00	166,829
2024-03-26	72.00	72.00	72.00	72.00	196,103
2024-03-25	72.00	72.00	72.00	72.00	195,151
2024-03-22	72.00	72.00	72.00	72.00	151,422
2024-03-21	72.00	72.00	72.00	72.00	79,339
2024-03-20	72.00	72.00	72.00	72.00	84,323
2024-03-19	72.00	72.00	72.00	72.00	185,197
2024-03-18	72.00	72.00	72.00	72.00	103,600
2024-03-15	72.00	72.00	72.00	72.00	93,748
2024-03-14	72.00	72.00	72.00	72.00	91,711
2024-03-13	72.00	72.00	72.00	72.00	125,071
2024-03-12	72.00	72.00	72.00	72.00	119,931
2024-03-11	72.00	72.00	72.00	72.00	55,770
2024-03-08	72.00	72.00	72.00	72.00	63,962
2024-03-07	72.00	72.00	72.00	72.00	58,896
2024-03-06	72.00	72.00	72.00	72.00	310,983
2024-03-05	72.00	72.00	72.00	72.00	60,318
2024-03-04	72.00	72.00	72.00	72.00	132,704
2024-03-01	72.00	72.00	72.00	72.00	112,218
2024-02-29	72.00	72.00	72.00	72.00	97,923
2024-02-28	72.00	72.00	72.00	72.00	152,823
2024-02-27	72.00	72.00	72.00	72.00	68,603
2024-02-26	72.00	72.00	72.00	72.00	47,084
2024-02-23	72.00	72.00	72.00	72.00	64,210
2024-02-22	72.00	72.00	72.00	72.00	43,169
2024-02-21	72.00	72.00	72.00	72.00	57,333
2024-02-20	72.00	72.00	72.00	72.00	102,905
2024-02-19	72.00	72.00	72.00	72.00	0
2024-02-16	72.00	72.00	72.00	72.00	73,658
2024-02-15	72.00	72.00	72.00	72.00	65,102
2024-02-14	72.00	72.00	72.00	72.00	35,175
2024-02-13	72.00	72.00	72.00	72.00	26,859
2024-02-12	72.00	72.00	72.00	72.00	40,364
2024-02-09	72.00	72.00	72.00	72.00	69,058
2024-02-08	72.00	72.00	72.00	72.00	69,700
2024-02-07	72.00	72.00	72.00	72.00	96,866
2024-02-06	72.00	72.00	72.00	72.00	114,025
2024-02-05	72.00	72.00	72.00	72.00	145,657
2024-02-02	72.00	72.00	72.00	72.00	88,737
2024-02-01	72.00	72.00	72.00	72.00	77,620
2024-01-31	72.00	72.00	72.00	72.00	110,231
2024-01-30	72.00	72.00	72.00	72.00	53,759
2024-01-29	72.00	72.00	72.00	72.00	274,226
2024-01-26	72.00	72.00	72.00	72.00	305,973
2024-01-25	72.00	72.00	72.00	72.00	246,581
2024-01-24	72.00	72.00	72.00	72.00	117,078
2024-01-23	72.00	72.00	72.00	72.00	147,902
2024-01-22	72.00	72.00	72.00	72.00	172,582
2024-01-19	72.00	72.00	72.00	72.00	125,986
2024-01-18	72.00	72.00	72.00	72.00	99,397
2024-01-17	72.00	72.00	72.00	72.00	88,104
2024-01-16	72.00	72.00	72.00	72.00	107,081
2024-01-15	72.00	72.00	72.00	72.00	0
2024-01-12	72.00	72.00	72.00	72.00	81,182
2024-01-11	72.00	72.00	72.00	72.00	54,347
2024-01-10	72.00	72.00	72.00	72.00	27,842
2024-01-09	72.00	72.00	72.00	72.00	44,363
2024-01-08	72.00	72.00	72.00	72.00	80,415
2024-01-05	72.00	72.00	72.00	72.00	17,439
2024-01-04	72.00	72.00	72.00	72.00	29,531
2024-01-03	72.00	72.00	72.00	72.00	24,719
2024-01-02	72.00	72.00	72.00	72.00	69,893
2024-01-01	72.00	72.00	72.00	72.00	0
2023-12-29	72.00	72.00	72.00	72.00	68,402
2023-12-28	72.00	72.00	72.00	72.00	75,377
2023-12-27	72.00	72.00	72.00	72.00	36,620
2023-12-26	72.00	72.00	72.00	72.00	0
2023-12-25	72.00	72.00	72.00	72.00	0
2023-12-22	72.00	72.00	72.00	72.00	29,172
2023-12-21	72.00	72.00	72.00	72.00	36,079
2023-12-20	72.00	72.00	72.00	72.00	43,140
2023-12-19	72.00	72.00	72.00	72.00	133,609
2023-12-18	72.00	72.00	72.00	72.00	75,051
2023-12-15	72.00	72.00	72.00	72.00	168,029
2023-12-14	72.00	72.00	72.00	72.00	62,226
2023-12-13	72.00	72.00	72.00	72.00	43,037
2023-12-12	72.00	72.00	72.00	72.00	30,733
2023-12-11	72.00	72.00	72.00	72.00	67,614
2023-12-08	72.00	72.00	72.00	72.00	33,053
2023-12-07	72.00	72.00	72.00	72.00	16,471
2023-12-06	72.00	72.00	72.00	72.00	18,085
2023-12-05	72.00	72.00	72.00	72.00	29,174
2023-12-04	72.00	72.00	72.00	72.00	15,125
2023-12-01	72.00	72.00	72.00	72.00	26,740
2023-11-30	72.00	72.00	72.00	72.00	20,261
2023-11-29	72.00	72.00	72.00	72.00	26,669
2023-11-28	72.00	72.00	72.00	72.00	23,243
2023-11-27	72.00	72.00	72.00	72.00	23,313
2023-11-24	72.00	72.00	72.00	72.00	18,193
2023-11-23	72.00	72.00	72.00	72.00	0
2023-11-22	72.00	72.00	72.00	72.00	19,762
2023-11-21	72.00	72.00	72.00	72.00	30,831
2023-11-20	72.00	72.00	72.00	72.00	43,358
2023-11-17	72.00	72.00	72.00	72.00	20,975
2023-11-16	72.00	72.00	72.00	72.00	50,269
2023-11-15	72.00	72.00	72.00	72.00	193,525
2023-11-14	72.00	72.00	72.00	72.00	35,946
2023-11-13	72.00	72.00	72.00	72.00	26,541
2023-11-10	72.00	72.00	72.00	72.00	34,015
2023-11-09	72.00	72.00	72.00	72.00	27,174
2023-11-08	72.00	72.00	72.00	72.00	41,141
2023-11-07	72.00	72.00	72.00	72.00	30,835
2023-11-06	72.00	72.00	72.00	72.00	107,765
2023-11-03	72.00	72.00	72.00	72.00	47,360
2023-11-02	72.00	72.00	72.00	72.00	75,768
2023-11-01	72.00	72.00	72.00	72.00	18,741
2023-10-31	72.00	72.00	72.00	72.00	45,266
2023-10-30	72.00	72.00	72.00	72.00	5,280
2023-10-27	72.00	72.00	72.00	72.00	19,555
2023-10-26	72.00	72.00	72.00	72.00	55,190
2023-10-25	72.00	72.00	72.00	72.00	15,722
2023-10-24	72.00	72.00	72.00	72.00	87,412
2023-10-23	72.00	72.00	72.00	72.00	69,860
2023-10-20	72.00	72.00	72.00	72.00	30,392
2023-10-19	72.00	72.00	72.00	72.00	84,308
2023-10-18	72.00	72.00	72.00	72.00	42,984
2023-10-17	72.00	72.00	72.00	72.00	26,501
2023-10-16	72.00	72.00	72.00	72.00	74,156
2023-10-13	72.00	72.00	72.00	72.00	143,044
2023-10-12	72.00	72.00	72.00	72.00	171,588
2023-10-11	72.00	72.00	72.00	72.00	9,465
2023-10-10	72.00	72.00	72.00	72.00	27,904
2023-10-09	72.00	72.00	72.00	72.00	15,874
2023-10-06	72.00	72.00	72.00	72.00	42,588
2023-10-05	72.00	72.00	72.00	72.00	29,401
2023-10-04	72.00	72.00	72.00	72.00	9,208
2023-10-03	72.00	72.00	72.00	72.00	28,986
2023-10-02	72.00	72.00	72.00	72.00	23,325
2023-09-29	72.00	72.00	72.00	72.00	24,851
2023-09-28	72.00	72.00	72.00	72.00	19,158
2023-09-27	72.00	72.00	72.00	72.00	18,825
2023-09-26	72.00	72.00	72.00	72.00	13,745
2023-09-25	72.00	72.00	72.00	72.00	25,602
2023-09-22	72.00	72.00	72.00	72.00	22,751
2023-09-21	72.00	72.00	72.00	72.00	17,529
2023-09-20	72.00	72.00	72.00	72.00	19,184
2023-09-19	72.00	72.00	72.00	72.00	19,441
2023-09-18	72.00	72.00	72.00	72.00	32,442
2023-09-15	72.00	72.00	72.00	72.00	60,942
2023-09-14	72.00	72.00	72.00	72.00	23,345
2023-09-13	72.00	72.00	72.00	72.00	28,871
2023-09-12	72.00	72.00	72.00	72.00	42,534
2023-09-11	72.00	72.00	72.00	72.00	44,403
2023-09-08	72.00	72.00	72.00	72.00	17,379
2023-09-07	72.00	72.00	72.00	72.00	52,746
2023-09-06	72.00	72.00	72.00	72.00	20,256
2023-09-05	72.00	72.00	72.00	72.00	15,271
2023-09-04	72.00	72.00	72.00	72.00	0
2023-09-01	72.00	72.00	72.00	72.00	45,071
2023-08-31	72.00	72.00	72.00	72.00	35,929
2023-08-30	72.00	72.00	72.00	72.00	37,704
2023-08-29	72.00	72.00	72.00	72.00	32,756
2023-08-28	72.00	72.00	72.00	72.00	0
2023-08-25	72.00	72.00	72.00	72.00	18,708
2023-08-24	72.00	72.00	72.00	72.00	12,967
2023-08-23	72.00	72.00	72.00	72.00	10,185
2023-08-22	72.00	72.00	72.00	72.00	19,277
2023-08-21	72.00	72.00	72.00	72.00	25,370
2023-08-18	72.00	72.00	72.00	72.00	54,668
2023-08-17	72.00	72.00	72.00	72.00	21,436
2023-08-16	72.00	72.00	72.00	72.00	72,038
2023-08-15	72.00	72.00	72.00	72.00	49,975
2023-08-14	72.00	72.00	72.00	72.00	48,332
2023-08-11	72.00	72.00	72.00	72.00	44,583
2023-08-10	72.00	72.00	72.00	72.00	54,530
2023-08-09	72.00	72.00	72.00	72.00	18,737
2023-08-08	72.00	72.00	72.00	72.00	28,210
2023-08-07	72.00	72.00	72.00	72.00	12,872
2023-08-04	72.00	72.00	72.00	72.00	16,605
2023-08-03	72.00	72.00	72.00	72.00	13,519
2023-08-02	72.00	72.00	72.00	72.00	40,216
2023-08-01	72.00	72.00	72.00	72.00	29,195
2023-07-31	72.00	72.00	72.00	72.00	37,851
2023-07-28	72.00	72.00	72.00	72.00	35,414
2023-07-27	72.00	72.00	72.00	72.00	11,541
2023-07-26	72.00	72.00	72.00	72.00	11,562
2023-07-25	72.00	72.00	72.00	72.00	28,448
2023-07-24	72.00	72.00	72.00	72.00	36,375
2023-07-21	72.00	72.00	72.00	72.00	33,680
2023-07-20	72.00	72.00	72.00	72.00	19,011
2023-07-19	72.00	72.00	72.00	72.00	35,240
2023-07-18	72.00	72.00	72.00	72.00	53,809
2023-07-17	72.00	72.00	72.00	72.00	26,924
2023-07-14	72.00	72.00	72.00	72.00	34,737
2023-07-13	72.00	72.00	72.00	72.00	293,214
2023-07-12	72.00	72.00	72.00	72.00	23,019
2023-07-11	72.00	72.00	72.00	72.00	17,359
2023-07-10	72.00	72.00	72.00	72.00	14,936
2023-07-07	72.00	72.00	72.00	72.00	31,623
2023-07-06	72.00	72.00	72.00	72.00	21,665
2023-07-05	72.00	72.00	72.00	72.00	26,747
2023-07-04	72.00	72.00	72.00	72.00	0
2023-07-03	72.00	72.00	72.00	72.00	25,086
2023-06-30	72.00	72.00	72.00	72.00	64,844
2023-06-29	72.00	72.00	72.00	72.00	18,267
2023-06-28	72.00	72.00	72.00	72.00	32,619
2023-06-27	72.00	72.00	72.00	72.00	15,022
2023-06-26	72.00	72.00	72.00	72.00	12,639
2023-06-23	72.00	72.00	72.00	72.00	28,906
2023-06-22	72.00	72.00	72.00	72.00	11,203
2023-06-21	72.00	72.00	72.00	72.00	12,877
2023-06-20	72.00	72.00	72.00	72.00	37,543
2023-06-19	72.00	72.00	72.00	72.00	0
2023-06-16	72.00	72.00	72.00	72.00	19,900
2023-06-15	72.00	72.00	72.00	72.00	51,063
2023-06-14	72.00	72.00	72.00	72.00	39,779
2023-06-13	72.00	72.00	72.00	72.00	98,175
2023-06-12	72.00	72.00	72.00	72.00	17,053
2023-06-09	72.00	72.00	72.00	72.00	41,294
2023-06-08	72.00	72.00	72.00	72.00	11,590
2023-06-07	72.00	72.00	72.00	72.00	16,556
2023-06-06	72.00	72.00	72.00	72.00	55,475
2023-06-05	72.00	72.00	72.00	72.00	18,058
2023-06-02	72.00	72.00	72.00	72.00	22,883
2023-06-01	72.00	72.00	72.00	72.00	64,016
2023-05-31	72.00	72.00	72.00	72.00	94,312
2023-05-30	72.00	72.00	72.00	72.00	46,545
2023-05-29	72.00	72.00	72.00	72.00	0
2023-05-26	72.00	72.00	72.00	72.00	24,515
2023-05-25	72.00	72.00	72.00	72.00	34,534
2023-05-24	72.00	72.00	72.00	72.00	61,861
2023-05-23	72.00	72.00	72.00	72.00	19,094
2023-05-22	72.00	72.00	72.00	72.00	19,338
2023-05-19	72.00	72.00	72.00	72.00	41,316
2023-05-18	72.00	72.00	72.00	72.00	32,374
2023-05-17	72.00	72.00	72.00	72.00	32,190
2023-05-16	72.00	72.00	72.00	72.00	29,650
2023-05-15	72.00	72.00	72.00	72.00	150,100
2023-05-12	72.00	72.00	72.00	72.00	102,028
2023-05-11	72.00	72.00	72.00	72.00	113,439
2023-05-10	72.00	72.00	72.00	72.00	83,164
2023-05-09	72.00	72.00	72.00	72.00	14,652
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.00	72.00	72.00	72.00	43,683
2023-05-04	72.00	72.00	72.00	72.00	16,547
2023-05-03	72.00	72.00	72.00	72.00	8,969
2023-05-02	72.00	72.00	72.00	72.00	13,000
2023-05-01	72.00	72.00	72.00	72.00	0
2023-04-28	72.00	72.00	72.00	72.00	36,237
2023-04-27	72.00	72.00	72.00	72.00	72,126
2023-04-26	72.00	72.00	72.00	72.00	15,321
2023-04-25	72.00	72.00	72.00	72.00	30,354
2023-04-24	72.00	72.00	72.00	72.00	116,434
2023-04-21	72.00	72.00	72.00	72.00	15,022
2023-04-20	72.00	72.00	72.00	72.00	10,276
2023-04-19	72.00	72.00	72.00	72.00	10,537
2023-04-18	72.00	72.00	72.00	72.00	6,236
2023-04-17	72.00	72.00	72.00	72.00	50,435
2023-04-14	72.00	72.00	72.00	72.00	10,369
2023-04-13	72.00	72.00	72.00	72.00	16,492
2023-04-12	72.00	72.00	72.00	72.00	74,032
2023-04-11	72.00	72.00	72.00	72.00	9,279
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.00	72.00	72.00	72.00	7,384
2023-04-05	72.00	72.00	72.00	72.00	9,020
2023-04-04	72.00	72.00	72.00	72.00	8,470
2023-04-03	72.00	72.00	72.00	72.00	13,057
2023-03-31	72.00	72.00	72.00	72.00	16,804
2023-03-30	72.00	72.00	72.00	72.00	70,610
2023-03-29	72.00	72.00	72.00	72.00	7,758
2023-03-28	72.00	72.00	72.00	72.00	12,871
2023-03-27	72.00	72.00	72.00	72.00	7,774
2023-03-24	72.00	72.00	72.00	72.00	17,596
2023-03-23	72.00	72.00	72.00	72.00	15,354
2023-03-22	72.00	72.00	72.00	72.00	45,527
2023-03-21	72.00	72.00	72.00	72.00	160,122
2023-03-20	72.00	72.00	72.00	72.00	34,294
2023-03-17	72.00	72.00	72.00	72.00	27,387
2023-03-16	72.00	72.00	72.00	72.00	19,579
2023-03-15	72.00	72.00	72.00	72.00	23,158
2023-03-14	72.00	72.00	72.00	72.00	17,524
2023-03-13	72.00	72.00	72.00	72.00	17,192
2023-03-10	72.00	72.00	72.00	72.00	40,660
2023-03-09	72.00	72.00	72.00	72.00	96,239
2023-03-08	72.00	72.00	72.00	72.00	9,308
2023-03-07	72.00	72.00	72.00	72.00	13,315
2023-03-06	72.00	72.00	72.00	72.00	7,089
2023-03-03	72.00	72.00	72.00	72.00	8,755
2023-03-02	72.00	72.00	72.00	72.00	17,734
2023-03-01	72.00	72.00	72.00	72.00	39,536
2023-02-28	72.00	72.00	72.00	72.00	18,371
2023-02-27	72.00	72.00	72.00	72.00	353,567
2023-02-24	72.00	72.00	72.00	72.00	38,093
2023-02-23	72.00	72.00	72.00	72.00	48,297
2023-02-22	72.00	72.00	72.00	72.00	52,246
2023-02-21	72.00	72.00	72.00	72.00	10,581
2023-02-20	72.00	72.00	72.00	72.00	0
2023-02-17	72.00	72.00	72.00	72.00	29,624
2023-02-16	72.00	72.00	72.00	72.00	5,487
2023-02-15	72.00	72.00	72.00	72.00	12,958
2023-02-14	72.00	72.00	72.00	72.00	6,619
2023-02-13	72.00	72.00	72.00	72.00	2,300
2023-02-10	72.00	72.00	72.00	72.00	8,074
2023-02-09	72.00	72.00	72.00	72.00	16,875
2023-02-08	72.00	72.00	72.00	72.00	1,952
2023-02-07	72.00	72.00	72.00	72.00	2,776
2023-02-06	72.00	72.00	72.00	72.00	27,694
2023-02-03	72.00	72.00	72.00	72.00	1,997
2023-02-02	72.00	72.00	72.00	72.00	4,375
2023-02-01	72.00	72.00	72.00	72.00	6,674
2023-01-31	72.00	72.00	72.00	72.00	62,624
2023-01-30	72.00	72.00	72.00	72.00	124,747
2023-01-27	72.00	72.00	72.00	72.00	3,311
2023-01-26	72.00	72.00	72.00	72.00	1,695
2023-01-25	72.00	72.00	72.00	72.00	2,466
2023-01-24	72.00	72.00	72.00	72.00	246
2023-01-23	72.00	72.00	72.00	72.00	1,398
2023-01-20	72.00	72.00	72.00	72.00	3,298
2023-01-19	72.00	72.00	72.00	72.00	5,023
2023-01-18	72.00	72.00	72.00	72.00	11,291
2023-01-17	72.00	72.00	72.00	72.00	13,342
2023-01-16	72.00	72.00	72.00	72.00	0
2023-01-13	72.00	72.00	72.00	72.00	13,625
2023-01-12	72.00	72.00	72.00	72.00	2,111
2023-01-11	72.00	72.00	72.00	72.00	2,568
2023-01-10	72.00	72.00	72.00	72.00	3,386
2023-01-09	72.00	72.00	72.00	72.00	7,374
2023-01-06	72.00	72.00	72.00	72.00	5,352
2023-01-05	72.00	72.00	72.00	72.00	3,080
2023-01-04	72.00	72.00	72.00	72.00	12,598
2023-01-03	72.00	72.00	72.00	72.00	12,433
2023-01-02	72.00	72.00	72.00	72.00	0
2022-12-30	72.00	72.00	72.00	72.00	2,354
2022-12-29	72.00	72.00	72.00	72.00	845
2022-12-28	72.00	72.00	72.00	72.00	1,480
2022-12-27	72.00	72.00	72.00	72.00	0
2022-12-26	72.00	72.00	72.00	72.00	0
2022-12-23	72.00	72.00	72.00	72.00	652
2022-12-22	72.00	72.00	72.00	72.00	650
2022-12-21	72.00	72.00	72.00	72.00	57,119
2022-12-20	72.00	72.00	72.00	72.00	2,514
2022-12-19	72.00	72.00	72.00	72.00	2,784
2022-12-16	72.00	72.00	72.00	72.00	6,554
2022-12-15	72.00	72.00	72.00	72.00	3,048
2022-12-14	72.00	72.00	72.00	72.00	464
2022-12-13	72.00	72.00	72.00	72.00	3,564
2022-12-12	72.00	72.00	72.00	72.00	2,664
2022-12-09	72.00	72.00	72.00	72.00	2,893
2022-12-08	72.00	72.00	72.00	72.00	7,209
2022-12-07	72.00	72.00	72.00	72.00	8,260
2022-12-06	72.00	72.00	72.00	72.00	3,672
2022-12-05	72.00	72.00	72.00	72.00	12,493
2022-12-02	72.00	72.00	72.00	72.00	7,622
2022-12-01	72.00	72.00	72.00	72.00	8,693
2022-11-30	72.00	72.00	72.00	72.00	10,969
2022-11-29	72.00	72.00	72.00	72.00	8,615
2022-11-28	72.00	72.00	72.00	72.00	8,126
2022-11-25	72.00	72.00	72.00	72.00	107,637
2022-11-24	72.00	72.00	72.00	72.00	0
2022-11-23	72.00	72.00	72.00	72.00	4,243
2022-11-22	72.00	72.00	72.00	72.00	41,003
2022-11-21	72.00	72.00	72.00	72.00	43,941
2022-11-18	72.00	72.00	72.00	72.00	198,778
2022-11-17	72.00	72.00	72.00	72.00	101,669
2022-11-16	72.00	72.00	72.00	72.00	5,293
2022-11-15	72.00	72.00	72.00	72.00	261,009
2022-11-14	72.00	72.00	72.00	72.00	289,148
2022-11-11	72.00	72.00	72.00	72.00	26,604
2022-11-10	72.00	72.00	72.00	72.00	34,264
2022-11-09	72.00	72.00	72.00	72.00	41,722
2022-11-08	72.00	72.00	72.00	72.00	39,668
2022-11-07	72.00	72.00	72.00	72.00	51,870
2022-11-04	72.00	72.00	72.00	72.00	8,740
2022-11-03	72.00	72.00	72.00	72.00	4,980
2022-11-02	72.00	72.00	72.00	72.00	5,482
2022-11-01	72.00	72.00	72.00	72.00	2,539
2022-10-31	72.00	72.00	72.00	72.00	35,547
2022-10-28	72.00	72.00	72.00	72.00	55,022
2022-10-27	72.00	72.00	72.00	72.00	294,343
2022-10-26	72.00	72.00	72.00	72.00	243,595
2022-10-25	72.00	72.00	72.00	72.00	16,359
2022-10-24	72.00	72.00	72.00	72.00	20,143
2022-10-21	72.00	72.00	72.00	72.00	2,351
2022-10-20	72.00	72.00	72.00	72.00	6,469
2022-10-19	72.00	72.00	72.00	72.00	19,840
2022-10-18	72.00	72.00	72.00	72.00	2,644
2022-10-17	72.00	72.00	72.00	72.00	6,010
2022-10-14	72.00	72.00	72.00	72.00	20,291
2022-10-13	72.00	72.00	72.00	72.00	16,082
2022-10-12	72.00	72.00	72.00	72.00	3,101
2022-10-11	72.00	72.00	72.00	72.00	9,034
2022-10-10	72.00	72.00	72.00	72.00	19,335
2022-10-07	72.00	72.00	72.00	72.00	16,151
2022-10-06	72.00	72.00	72.00	72.00	1,043
2022-10-05	72.00	72.00	72.00	72.00	4,398
2022-10-04	72.00	72.00	72.00	72.00	2,753
2022-10-03	72.00	72.00	72.00	72.00	21,047
2022-09-30	72.00	72.00	72.00	72.00	6,870
2022-09-29	72.00	72.00	72.00	72.00	75,508
2022-09-28	72.00	72.00	72.00	72.00	148,384
2022-09-27	72.00	72.00	72.00	72.00	846
2022-09-26	72.00	72.00	72.00	72.00	3,997
2022-09-23	72.00	72.00	72.00	72.00	1,414
2022-09-22	72.00	72.00	72.00	72.00	382
2022-09-21	72.00	72.00	72.00	72.00	804
2022-09-20	72.00	72.00	72.00	72.00	925
2022-09-19	72.00	72.00	72.00	72.00	0
2022-09-16	72.00	72.00	72.00	72.00	747
2022-09-15	72.00	72.00	72.00	72.00	1,429
2022-09-14	72.00	72.00	72.00	72.00	1,503
2022-09-13	72.00	72.00	72.00	72.00	100,857
2022-09-12	72.00	72.00	72.00	72.00	977
2022-09-09	72.00	72.00	72.00	72.00	16,011
2022-09-08	72.00	72.00	72.00	72.00	16,596
2022-09-07	72.00	72.00	72.00	72.00	972
2022-09-06	72.00	72.00	72.00	72.00	2,706
2022-09-05	72.00	72.00	72.00	72.00	100,000
2022-09-02	72.00	72.00	72.00	72.00	102,969
2022-09-01	72.00	72.00	72.00	72.00	101,547
2022-08-31	72.00	72.00	72.00	72.00	206,098
2022-08-30	72.00	72.00	72.00	72.00	1,897
2022-08-29	72.00	72.00	72.00	72.00	0
2022-08-26	72.00	72.00	72.00	72.00	4,121
2022-08-25	72.00	72.00	72.00	72.00	18,551
2022-08-24	72.00	72.00	72.00	72.00	115,006
2022-08-23	72.00	72.00	72.00	72.00	11,603
2022-08-22	72.00	72.00	72.00	72.00	112,484
2022-08-19	72.00	72.00	72.00	72.00	123,555
2022-08-18	72.00	72.00	72.00	72.00	2,423
2022-08-17	72.00	72.00	72.00	72.00	7,086
2022-08-16	72.00	72.00	72.00	72.00	2,159
2022-08-15	72.00	72.00	72.00	72.00	1,239
2022-08-12	72.00	72.00	72.00	72.00	10,625
2022-08-11	72.00	72.00	72.00	72.00	2,095
2022-08-10	72.00	72.00	72.00	72.00	2,355
2022-08-09	72.00	72.00	72.00	72.00	87,925
2022-08-08	72.00	72.00	72.00	72.00	5,045
2022-08-05	72.00	72.00	72.00	72.00	332
2022-08-04	72.00	72.00	72.00	72.00	20,852
2022-08-03	72.00	72.00	72.00	72.00	127
2022-08-02	72.00	72.00	72.00	72.00	1,026
2022-08-01	72.00	72.00	72.00	72.00	3,411
2022-07-29	72.00	72.00	72.00	72.00	3,463
2022-07-28	72.00	72.00	72.00	72.00	14,060
2022-07-27	72.00	72.00	72.00	72.00	9,490
2022-07-26	72.00	72.00	72.00	72.00	10,302
2022-07-25	72.00	72.00	72.00	72.00	1,497
2022-07-22	72.00	72.00	72.00	72.00	1,022
2022-07-21	72.00	72.00	72.00	72.00	784
2022-07-20	72.00	72.00	72.00	72.00	478
2022-07-19	72.00	72.00	72.00	72.00	720
2022-07-18	72.00	72.00	72.00	72.00	2,361
2022-07-15	72.00	72.00	72.00	72.00	1,979
2022-07-14	72.00	72.00	72.00	72.00	60,948
2022-07-13	72.00	72.00	72.00	72.00	101,920
2022-07-12	72.00	72.00	72.00	72.00	595
2022-07-11	72.00	72.00	72.00	72.00	5,310
2022-07-08	72.00	72.00	72.00	72.00	2,180
2022-07-07	72.00	72.00	72.00	72.00	4,331
2022-07-06	72.00	72.00	72.00	72.00	60,175
2022-07-05	72.00	72.00	72.00	72.00	177,017
2022-07-04	72.00	72.00	72.00	72.00	0
2022-07-01	72.00	72.00	72.00	72.00	4,969
2022-06-30	72.00	72.00	72.00	72.00	75,554
2022-06-29	72.00	72.00	72.00	72.00	83,868
2022-06-28	72.00	72.00	72.00	72.00	3,546
2022-06-27	72.00	72.00	72.00	72.00	127,077
2022-06-24	72.00	72.00	72.00	72.00	3,187
2022-06-23	72.00	72.00	72.00	72.00	43,033
2022-06-22	72.00	72.00	72.00	72.00	3,207
2022-06-21	72.00	72.00	72.00	72.00	3,548
2022-06-20	72.00	72.00	72.00	72.00	0
2022-06-17	72.00	72.00	72.00	72.00	27,542
2022-06-16	72.00	72.00	72.00	72.00	59,187
2022-06-15	72.00	72.00	72.00	72.00	1,114
2022-06-14	72.00	72.00	72.00	72.00	139,350
2022-06-13	72.00	72.00	72.00	72.00	1,949
2022-06-10	72.00	72.00	72.00	72.00	14,079
2022-06-09	72.00	72.00	72.00	72.00	257,852
2022-06-08	72.00	72.00	72.00	72.00	123,644
2022-06-07	72.00	72.00	72.00	72.00	152,090
2022-06-06	72.00	72.00	72.00	72.00	736,765
2022-06-03	72.00	72.00	72.00	72.00	0
2022-06-02	72.00	72.00	72.00	72.00	0
2022-06-01	72.00	72.00	72.00	72.00	2,694
2022-05-31	72.00	72.00	72.00	72.00	5,951
2022-05-30	72.00	72.00	72.00	72.00	0
2022-05-27	72.00	72.00	72.00	72.00	1,081,051
2022-05-26	72.00	72.00	72.00	72.00	5,096
2022-05-25	72.00	72.00	72.00	72.00	1,839
2022-05-24	72.00	72.00	72.00	72.00	1,079
2022-05-23	72.00	72.00	72.00	72.00	28,964
2022-05-20	72.00	72.00	72.00	72.00	2,550
2022-05-19	72.00	72.00	72.00	72.00	4,696
2022-05-18	72.00	72.00	72.00	72.00	127,035
2022-05-17	72.00	72.00	72.00	72.00	20,738
2022-05-16	72.00	72.00	72.00	72.00	17,043
2022-05-13	72.00	72.00	72.00	72.00	799
2022-05-12	72.00	72.00	72.00	72.00	5,073
2022-05-11	72.00	72.00	72.00	72.00	1,294
2022-05-10	72.00	72.00	72.00	72.00	891
2022-05-09	72.00	72.00	72.00	72.00	6,922
2022-05-06	72.00	72.00	72.00	72.00	8,028
2022-05-05	72.00	72.00	72.00	72.00	3,221
2022-05-04	72.00	72.00	72.00	72.00	4,728
2022-05-03	72.00	72.00	72.00	72.00	6,516
2022-05-02	72.00	72.00	72.00	72.00	0
2022-04-29	72.00	72.00	72.00	72.00	21,581
2022-04-28	72.00	72.00	72.00	72.00	1,824
2022-04-27	72.00	72.00	72.00	72.00	18,502
2022-04-26	72.00	72.00	72.00	72.00	4,395
2022-04-25	72.00	72.00	72.00	72.00	8,890
2022-04-22	72.00	72.00	72.00	72.00	18,675
2022-04-21	72.00	72.00	72.00	72.00	5,552
2022-04-20	72.00	72.00	72.00	72.00	853
2022-04-19	72.00	72.00	72.00	72.00	16,230
2022-04-18	72.00	72.00	72.00	72.00	0
2022-04-15	72.00	72.00	72.00	72.00	0
2022-04-14	72.00	72.00	72.00	72.00	3,050
2022-04-13	72.00	72.00	72.00	72.00	21,716
2022-04-12	72.00	72.00	72.00	72.00	781
2022-04-11	72.00	72.00	72.00	72.00	5,017
2022-04-08	72.00	72.00	72.00	72.00	1,147
2022-04-07	72.00	72.00	72.00	72.00	137,008
2022-04-06	72.00	72.00	72.00	72.00	4,141
2022-04-05	72.00	72.00	72.00	72.00	1,814
2022-04-04	72.00	72.00	72.00	72.00	4,833
2022-04-01	72.00	72.00	72.00	72.00	23,439
2022-03-31	72.00	72.00	72.00	72.00	34,774
2022-03-30	72.00	72.00	72.00	72.00	7,760
2022-03-29	72.00	72.00	72.00	72.00	6,222
2022-03-28	72.00	72.00	72.00	72.00	10,640
2022-03-25	72.00	72.00	72.00	72.00	13,402
2022-03-24	72.00	72.00	72.00	72.00	28,405
2022-03-23	72.00	72.00	72.00	72.00	20,859
2022-03-22	72.00	72.00	72.00	72.00	12,062
2022-03-21	72.00	72.00	72.00	72.00	17,577
2022-03-18	72.00	72.00	72.00	72.00	19,472
2022-03-17	72.00	72.00	72.00	72.00	18,664
2022-03-16	72.00	72.00	72.00	72.00	207,425
2022-03-15	72.00	72.00	72.00	72.00	32,730
2022-03-14	72.00	72.00	72.00	72.00	20,335
2022-03-11	72.00	72.00	72.00	72.00	74,715
2022-03-10	72.00	72.00	72.00	72.00	85,034
2022-03-09	72.00	72.00	72.00	72.00	199,176
2022-03-08	72.00	72.00	72.00	72.00	6,534
2022-03-07	72.00	72.00	72.00	72.00	48,113
2022-03-04	72.00	72.00	72.00	72.00	1,417
2022-03-03	72.00	72.00	72.00	72.00	3,970
2022-03-02	72.00	72.00	72.00	72.00	148,425
2022-03-01	72.00	72.00	72.00	72.00	796
2022-02-28	72.00	72.00	72.00	72.00	31,101
2022-02-25	72.00	72.00	72.00	72.00	200,346
2022-02-24	72.00	72.00	72.00	72.00	5,402
2022-02-23	72.00	72.00	72.00	72.00	2,296
2022-02-22	72.00	72.00	72.00	72.00	11,511
2022-02-21	72.00	72.00	72.00	72.00	0
2022-02-18	72.00	72.00	72.00	72.00	18,303
2022-02-17	72.00	72.00	72.00	72.00	2,697
2022-02-16	72.00	72.00	72.00	72.00	10,336
2022-02-15	72.00	72.00	72.00	72.00	8,763
2022-02-14	72.00	72.00	72.00	72.00	2,080
2022-02-11	72.00	72.00	72.00	72.00	7,302
2022-02-10	72.00	72.00	72.00	72.00	15,252
2022-02-09	72.00	72.00	72.00	72.00	12,302
2022-02-08	72.00	72.00	72.00	72.00	12,546
2022-02-07	72.00	72.00	72.00	72.00	4,922
2022-02-04	72.00	72.00	72.00	72.00	505
2022-02-03	72.00	72.00	72.00	72.00	6,370
2022-02-02	72.00	72.00	72.00	72.00	1,681
2022-02-01	72.00	72.00	72.00	72.00	1,697
2022-01-31	72.00	72.00	72.00	72.00	7,304
2022-01-28	72.00	72.00	72.00	72.00	108,162
2022-01-27	72.00	72.00	72.00	72.00	5,258
2022-01-26	72.00	72.00	72.00	72.00	3,693
2022-01-25	72.00	72.00	72.00	72.00	4,369
2022-01-24	72.00	72.00	72.00	72.00	8,509
2022-01-21	72.00	72.00	72.00	72.00	12,603
2022-01-20	72.00	72.00	72.00	72.00	46,643
2022-01-19	72.00	72.00	72.00	72.00	8,694
2022-01-18	72.00	72.00	72.00	72.00	22,813
2022-01-17	72.00	72.00	72.00	72.00	0
2022-01-14	72.00	72.00	72.00	72.00	73,374
2022-01-13	72.00	72.00	72.00	72.00	372,631
2022-01-12	72.00	72.00	72.00	72.00	14,239
2022-01-11	72.00	72.00	72.00	72.00	40,185
2022-01-10	72.00	72.00	72.00	72.00	6,099
2022-01-07	72.00	72.00	72.00	72.00	13,694
2022-01-06	72.00	72.00	72.00	72.00	24,200
2022-01-05	72.00	72.00	72.00	72.00	13,285
2022-01-04	72.00	72.00	72.00	72.00	30,551
2022-01-03	72.00	72.00	72.00	72.00	0
2021-12-31	72.00	72.00	72.00	72.00	2,947
2021-12-30	72.00	72.00	72.00	72.00	16,000
2021-12-29	72.00	72.00	72.00	72.00	38,900
2021-12-28	72.00	72.00	72.00	72.00	0
2021-12-27	72.00	72.00	72.00	72.00	0
2021-12-24	72.00	72.00	72.00	72.00	0
2021-12-23	72.00	72.00	72.00	72.00	128,975
2021-12-22	72.00	72.00	72.00	72.00	140,936
2021-12-21	72.00	72.00	72.00	72.00	418,750
2021-12-20	72.00	72.00	72.00	72.00	433,192
2021-12-17	72.00	72.00	72.00	72.00	11,348
2021-12-16	72.00	72.00	72.00	72.00	37,390
2021-12-15	72.00	72.00	72.00	72.00	13,155
2021-12-14	72.00	72.00	72.00	72.00	2,550
2021-12-13	72.00	72.00	72.00	72.00	11,781
2021-12-10	72.00	72.00	72.00	72.00	1,039
2021-12-09	72.00	72.00	72.00	72.00	52,011
2021-12-08	72.00	72.00	72.00	72.00	89,423
2021-12-07	72.00	72.00	72.00	72.00	8,510
2021-12-06	72.00	72.00	72.00	72.00	36,523
2021-12-03	72.00	72.00	72.00	72.00	16,245
2021-12-02	72.00	72.00	72.00	72.00	21,566
2021-12-01	72.00	72.00	72.00	72.00	7,115
2021-11-30	72.00	72.00	72.00	72.00	6,562
2021-11-29	72.00	72.00	72.00	72.00	2,332
2021-11-26	72.00	72.00	72.00	72.00	48,764
2021-11-25	72.00	72.00	72.00	72.00	0
2021-11-24	72.00	72.00	72.00	72.00	37,412
2021-11-23	72.00	72.00	72.00	72.00	11,544
2021-11-22	72.00	72.00	72.00	72.00	8,255
2021-11-19	72.00	72.00	72.00	72.00	48,067
2021-11-18	72.00	72.00	72.00	72.00	37,676
2021-11-17	72.00	72.00	72.00	72.00	39,830
2021-11-16	72.00	72.00	72.00	72.00	8,689
2021-11-15	72.00	72.00	72.00	72.00	12,623
2021-11-12	72.00	72.00	72.00	72.00	9,485
2021-11-11	72.00	72.00	72.00	72.00	47,076
2021-11-10	72.00	72.00	72.00	72.00	3,327
2021-11-09	72.00	72.00	72.00	72.00	3,447
2021-11-08	72.00	72.00	72.00	72.00	41,928
2021-11-05	72.00	72.00	72.00	72.00	7,408
2021-11-04	72.00	72.00	72.00	72.00	2,352
2021-11-03	72.00	72.00	72.00	72.00	2,687
2021-11-02	72.00	72.00	72.00	72.00	2,152
2021-11-01	72.00	72.00	72.00	72.00	13,391
2021-10-29	72.00	72.00	72.00	72.00	13,534
2021-10-28	72.00	72.00	72.00	72.00	27,810
2021-10-27	72.00	72.00	72.00	72.00	10,109
2021-10-26	72.00	72.00	72.00	72.00	23,470
2021-10-25	72.00	72.00	72.00	72.00	4,167
2021-10-22	72.00	72.00	72.00	72.00	4,081
2021-10-21	72.00	72.00	72.00	72.00	6,782
2021-10-20	72.00	72.00	72.00	72.00	13,451
2021-10-19	72.00	72.00	72.00	72.00	19,671
2021-10-18	72.00	72.00	72.00	72.00	26,295
2021-10-15	72.00	72.00	72.00	72.00	50,707
2021-10-14	72.00	72.00	72.00	72.00	86,289
2021-10-13	72.00	72.00	72.00	72.00	17,754
2021-10-12	72.00	72.00	72.00	72.00	6,157
2021-10-11	72.00	72.00	72.00	72.00	12,591
2021-10-08	72.00	72.00	72.00	72.00	58,438
2021-10-07	72.00	72.00	72.00	72.00	11,248
2021-10-06	72.00	72.00	72.00	72.00	6,097
2021-10-05	72.00	72.00	72.00	72.00	7,790
2021-10-04	72.00	72.00	72.00	72.00	26,061
2021-10-01	72.00	72.00	72.00	72.00	8,728
2021-09-30	72.00	72.00	72.00	72.00	44,080
2021-09-29	72.00	72.00	72.00	72.00	43,124
2021-09-28	72.00	72.00	72.00	72.00	14,534
2021-09-27	72.00	72.00	72.00	72.00	7,506
2021-09-24	72.00	72.00	72.00	72.00	22,809
2021-09-23	72.00	72.00	72.00	72.00	1,055
2021-09-22	72.00	72.00	72.00	72.00	7,447
2021-09-21	72.00	72.00	72.00	72.00	50,608
2021-09-20	72.00	72.00	72.00	72.00	110,314
2021-09-17	72.00	72.00	72.00	72.00	57,811
2021-09-16	72.00	72.00	72.00	72.00	93,088
2021-09-15	72.00	72.00	72.00	72.00	87,472
2021-09-14	72.00	72.00	72.00	72.00	45,522
2021-09-13	72.00	72.00	72.00	72.00	12,264
2021-09-10	72.00	72.00	72.00	72.00	160,955
2021-09-09	72.00	72.00	72.00	72.00	19,340
2021-09-08	72.00	72.00	72.00	72.00	123,008
2021-09-07	72.00	72.00	72.00	72.00	34,051
2021-09-06	72.00	72.00	72.00	72.00	25,600
2021-09-03	72.00	72.00	72.00	72.00	60,727
2021-09-02	72.00	72.00	72.00	72.00	42,560
2021-09-01	72.00	72.00	72.00	72.00	41,225
2021-08-31	72.00	72.00	72.00	72.00	56,331
2021-08-30	72.00	72.00	72.00	72.00	0
2021-08-27	72.00	72.00	72.00	72.00	18,919
2021-08-26	72.00	72.00	72.00	72.00	18,852
2021-08-25	72.00	72.00	72.00	72.00	70,469
2021-08-24	72.00	72.00	72.00	72.00	92,146
2021-08-23	72.00	72.00	72.00	72.00	47,127
2021-08-20	72.00	72.00	72.00	72.00	36,276
2021-08-19	72.00	72.00	72.00	72.00	15,505
2021-08-18	72.00	72.00	72.00	72.00	1,435
2021-08-17	72.00	72.00	72.00	72.00	19,616
2021-08-16	72.00	72.00	72.00	72.00	42,284
2021-08-13	72.00	72.00	72.00	72.00	795
2021-08-12	72.00	72.00	72.00	72.00	19,215
2021-08-11	72.00	72.00	72.00	72.00	26,200
2021-08-10	72.00	72.00	72.00	72.00	3,745
2021-08-09	72.00	72.00	72.00	72.00	2,470
2021-08-06	72.00	72.00	72.00	72.00	973
2021-08-05	72.00	72.00	72.00	72.00	8,657
2021-08-04	72.00	72.00	72.00	72.00	5,411
2021-08-03	72.00	72.00	72.00	72.00	5,188
2021-08-02	72.00	72.00	72.00	72.00	55,321
2021-07-30	72.00	72.00	72.00	72.00	16,799
2021-07-29	72.00	72.00	72.00	72.00	8,565
2021-07-28	72.00	72.00	72.00	72.00	53,062
2021-07-27	72.00	72.00	72.00	72.00	124,882
2021-07-26	72.00	72.00	72.00	72.00	73,482
2021-07-23	72.00	72.00	72.00	72.00	34,192
2021-07-22	72.00	72.00	72.00	72.00	9,744
2021-07-21	72.00	72.00	72.00	72.00	13,047
2021-07-20	72.00	72.00	72.00	72.00	38,601
2021-07-19	72.00	72.00	72.00	72.00	18,029
2021-07-16	72.00	72.00	72.00	72.00	9,953
2021-07-15	72.00	72.00	72.00	72.00	32,253
2021-07-14	72.00	72.00	72.00	72.00	4,420
2021-07-13	72.00	72.00	72.00	72.00	32,758
2021-07-12	72.00	72.00	72.00	72.00	19,326
2021-07-09	72.00	72.00	72.00	72.00	15,161
2021-07-08	72.00	72.00	72.00	72.00	37,415
2021-07-07	72.00	72.00	72.00	72.00	17,204
2021-07-06	72.00	72.00	72.00	72.00	37,193
2021-07-05	72.00	72.00	72.00	72.00	0
2021-07-02	72.00	72.00	72.00	72.00	40,327
2021-07-01	72.00	72.00	72.00	72.00	70,328
2021-06-30	72.00	72.00	72.00	72.00	22,179
2021-06-29	72.00	72.00	72.00	72.00	22,458
2021-06-28	72.00	72.00	72.00	72.00	39,985
2021-06-25	72.00	72.00	72.00	72.00	46,269
2021-06-24	72.00	72.00	72.00	72.00	26,732
2021-06-23	72.00	72.00	72.00	72.00	20,032
2021-06-22	72.00	72.00	72.00	72.00	13,234
2021-06-21	72.00	72.00	72.00	72.00	5,408
2021-06-18	72.00	72.00	72.00	72.00	17,399
2021-06-17	72.00	72.00	72.00	72.00	42,856
2021-06-16	72.00	72.00	72.00	72.00	17,963
2021-06-15	69.75	69.75	69.75	69.75	7,635
2021-06-14	69.75	69.75	69.75	69.75	6,895
2021-06-11	69.75	69.75	69.75	69.75	19,698
2021-06-10	69.75	69.75	69.75	69.75	4,029
2021-06-09	69.75	69.75	69.75	69.75	2,691
2021-06-08	69.75	69.75	69.75	69.75	9,670
2021-06-07	69.75	69.75	69.75	69.75	7,948
2021-06-04	69.75	69.75	69.75	69.75	16,670
2021-06-03	69.75	69.75	69.75	69.75	9,593
2021-06-02	69.75	69.75	69.75	69.75	4,058
2021-06-01	69.75	69.75	69.75	69.75	68,433
2021-05-28	69.75	69.75	69.75	69.75	6,225
2021-05-27	69.75	69.75	69.75	69.75	3,247
2021-05-26	69.75	69.75	69.75	69.75	43,628
2021-05-25	69.75	69.75	69.75	69.75	14,910
2021-05-24	69.75	69.75	69.75	69.75	4,374
2021-05-21	69.75	69.75	69.75	69.75	94,195
2021-05-20	69.75	69.75	69.75	69.75	7,283
2021-05-19	69.75	69.75	69.75	69.75	78,185
2021-05-18	69.75	69.75	69.75	69.75	5,598
2021-05-17	69.75	69.75	69.75	69.75	21,114
2021-05-14	69.75	69.75	69.75	69.75	16,508
2021-05-13	71.50	71.50	69.75	69.75	18,767
2021-05-12	72.25	72.25	71.50	71.50	24,384
2021-05-11	72.50	72.50	72.25	72.25	36,586
2021-05-10	76.50	76.50	72.50	72.50	10,290
2021-05-07	76.00	76.50	76.00	76.50	40,949
2021-05-06	76.00	76.00	76.00	76.00	2,535
2021-05-05	76.00	76.00	76.00	76.00	4,135
2021-05-04	77.50	77.50	76.00	76.00	4,034
2021-04-30	78.25	78.25	77.50	77.50	864
2021-04-29	79.00	79.00	78.25	78.25	4,210
2021-04-28	78.00	79.00	78.00	79.00	7,394
2021-04-27	76.00	78.00	76.00	78.00	11,148
2021-04-26	77.25	77.25	76.00	76.00	9,507
2021-04-23	76.00	77.25	76.00	77.25	6,938
2021-04-22	75.00	76.00	75.00	76.00	11,829
2021-04-21	74.50	75.00	74.50	75.00	10,138
2021-04-20	76.75	76.75	74.50	74.50	52,138
2021-04-19	77.25	77.25	76.75	76.75	14,434
2021-04-16	77.75	77.75	77.25	77.25	12,100
2021-04-15	78.25	78.25	77.75	77.75	22,114
2021-04-14	78.25	78.25	78.25	78.25	11,599
2021-04-13	78.75	78.75	78.25	78.25	83,226
2021-04-12	80.25	80.25	78.75	78.75	9,907
2021-04-09	82.25	82.25	80.25	80.25	6,628
2021-04-08	81.75	82.25	81.75	82.25	15,058
2021-04-07	84.00	84.00	81.75	81.75	18,078
2021-04-06	85.00	85.00	84.00	84.00	34,741
2021-04-01	84.80	85.00	84.80	85.00	121,955
2021-03-31	82.90	84.80	82.90	84.80	9,241
2021-03-30	81.00	82.90	81.00	82.90	15,212
2021-03-29	80.50	81.00	80.50	81.00	3,085
2021-03-26	79.40	80.50	79.40	80.50	21,926
2021-03-25	82.80	82.80	79.40	79.40	19,768
2021-03-24	84.30	84.30	82.80	82.80	32,461
2021-03-23	85.00	85.00	84.30	84.30	3,626
2021-03-22	85.10	85.10	85.00	85.00	4,726
2021-03-19	85.20	85.20	85.10	85.10	15,953
2021-03-18	84.30	85.20	84.30	85.20	6,286
2021-03-17	87.20	87.20	84.30	84.30	4,342
2021-03-16	83.90	87.20	83.90	87.20	15,448
2021-03-15	84.10	84.10	83.90	83.90	6,888
2021-03-12	90.00	90.00	84.10	84.10	43,986
2021-03-11	89.70	90.00	89.70	90.00	13,230
2021-03-10	93.40	93.40	93.40	89.70	14,447
2021-03-09	87.20	89.20	87.20	89.20	17,356
2021-03-08	86.00	87.20	86.00	87.20	8,079
2021-03-05	92.40	92.40	86.00	86.00	4,606
2021-03-04	95.95	95.95	92.40	92.40	29,550
2021-03-03	97.20	97.20	95.95	95.95	2,078
2021-03-02	97.40	97.40	97.20	97.20	2,944
2021-03-01	92.90	97.40	92.90	97.40	9,048
2021-02-26	96.05	96.05	92.90	92.90	14,880
2021-02-25	96.40	96.40	96.05	96.05	4,856
2021-02-24	97.40	97.40	96.40	96.40	17,281
2021-02-23	100.10	100.10	97.40	97.40	18,421
2021-02-22	107.00	107.00	100.10	100.10	6,723
2021-02-19	104.10	107.00	104.10	107.00	7,802
2021-02-18	106.25	106.25	104.10	104.10	29,317
2021-02-17	104.55	106.25	104.55	106.25	151,490
2021-02-16	100.10	104.55	100.10	104.55	7,110
2021-02-15	99.30	100.10	99.30	100.10	0
2021-02-12	99.20	99.30	99.20	99.30	3,042
2021-02-11	98.40	99.20	98.40	99.20	15,116
2021-02-10	96.95	98.40	96.95	98.40	5,681
2021-02-09	97.20	97.20	96.95	96.95	5,172
2021-02-08	95.50	97.20	95.50	97.20	1,143
2021-02-05	94.40	95.50	94.40	95.50	12,619
2021-02-04	95.85	95.85	94.40	94.40	28,479
2021-02-03	95.85	95.85	95.85	95.85	4,901
2021-02-02	90.00	95.85	90.00	95.85	22,883
2021-02-01	90.50	90.50	90.00	90.00	25,900
2021-01-29	91.30	91.30	90.50	90.50	111,454
2021-01-28	93.00	93.00	91.30	91.30	6,049
2021-01-27	96.85	96.85	93.00	93.00	34,080
2021-01-26	98.15	98.15	96.85	96.85	22,662
2021-01-25	95.20	98.15	95.20	98.15	77,157
2021-01-22	93.70	95.20	93.70	95.20	2,028
2021-01-21	93.60	93.70	93.60	93.70	23,059
2021-01-20	90.60	93.60	90.60	93.60	32,663
2021-01-19	88.70	90.60	88.70	90.60	8,143
2021-01-18	88.30	88.70	88.30	88.70	0
2021-01-15	90.00	90.00	88.30	88.30	2,942
2021-01-14	88.50	90.00	88.50	90.00	3,729
2021-01-13	90.00	90.00	88.50	88.50	3,633
2021-01-12	91.00	91.00	90.00	90.00	7,558
2021-01-11	90.50	91.00	90.50	91.00	22,762
2021-01-08	86.70	90.50	86.70	90.50	8,616
2021-01-07	91.20	91.20	86.70	86.70	3,429
2021-01-06	94.30	94.30	91.20	91.20	20,988
2021-01-05	86.70	94.30	86.70	94.30	63,156
2021-01-04	87.50	87.50	86.70	86.70	8,822
2020-12-31	87.50	87.50	87.50	87.50	0
2020-12-30	83.90	87.50	83.90	87.50	13,044
2020-12-29	84.80	84.80	83.90	83.90	2,310
2020-12-24	84.80	84.80	84.80	84.80	11,200
2020-12-23	81.20	84.80	81.20	84.80	15,516
2020-12-22	80.50	81.20	80.50	81.20	2,269
2020-12-21	81.50	81.50	80.50	80.50	1,633
2020-12-18	82.00	82.00	81.50	81.50	756
2020-12-17	80.50	82.00	80.50	82.00	50,570
2020-12-16	81.30	81.30	80.50	80.50	66,408
2020-12-15	81.30	81.30	81.30	81.30	36,857
2020-12-14	79.20	79.20	79.20	81.30	7,405
2020-12-11	81.30	82.90	81.30	82.90	10,161
2020-12-10	84.50	84.50	81.30	81.30	21,607
2020-12-09	82.20	84.50	82.20	84.50	16,116
2020-12-08	83.30	83.30	82.20	82.20	95,768
2020-12-07	84.90	84.90	83.30	83.30	19,324
2020-12-04	85.70	85.70	84.90	84.90	8,309
2020-12-03	84.10	85.70	84.10	85.70	6,461
2020-12-02	85.70	85.70	84.10	84.10	13,669
2020-12-01	85.40	85.70	85.40	85.70	12,125
2020-11-30	89.60	89.60	85.40	85.40	14,546
2020-11-27	90.20	90.20	89.60	89.60	18,157
2020-11-26	86.90	90.20	86.90	90.20	0
2020-11-25	88.80	88.80	86.90	86.90	1,587
2020-11-24	86.40	88.80	86.40	88.80	5,737
2020-11-23	87.00	87.00	86.40	86.40	18,437
2020-11-20	85.20	87.00	85.20	87.00	1,660
2020-11-19	85.50	85.50	85.20	85.20	1,948
2020-11-18	86.40	86.40	85.50	85.50	23,909
2020-11-17	85.80	86.40	85.80	86.40	13,609
2020-11-16	89.40	89.40	85.80	85.80	62,740
2020-11-13	88.20	89.40	88.20	89.40	42,635
2020-11-12	82.20	88.20	82.20	88.20	150,540
2020-11-11	79.20	82.20	79.20	82.20	27,003
2020-11-10	88.20	88.20	79.20	79.20	56,613
2020-11-09	91.80	91.80	88.20	88.20	97,483
2020-11-06	90.60	91.80	90.60	91.80	31,796
2020-11-05	88.20	90.60	88.20	90.60	12,848
2020-11-04	81.60	88.20	81.60	88.20	6,153
2020-11-03	82.50	82.50	81.60	81.60	12,505
2020-11-02	81.00	82.50	81.00	82.50	3,154
2020-10-30	82.80	82.80	81.00	81.00	1,203
2020-10-29	80.40	82.80	80.40	82.80	83,032
2020-10-28	82.80	82.80	80.40	80.40	3,991
2020-10-27	81.00	82.80	81.00	82.80	4,538
2020-10-26	79.80	81.00	79.80	81.00	2,715
2020-10-23	81.00	81.00	79.80	79.80	8,439
2020-10-22	82.50	82.50	81.00	81.00	17,360
2020-10-21	82.80	82.80	82.50	82.50	22,003
2020-10-20	82.20	82.80	82.20	82.80	23,376
2020-10-19	81.00	81.00	81.00	81.00	0
2020-10-16	79.20	81.00	79.20	81.00	1,339
2020-10-15	81.60	81.60	79.20	79.20	21,588
2020-10-14	83.40	83.40	81.60	81.60	2,597
2020-10-13	84.00	84.00	83.40	83.40	12,726
2020-10-12	79.50	84.00	79.50	84.00	24,442
2020-10-09	77.10	79.50	77.10	79.50	21,146
2020-10-08	78.70	78.70	77.10	77.10	823
2020-10-07	77.70	78.70	77.70	78.70	1,125
2020-10-06	76.10	77.70	76.10	77.70	12,456
2020-10-05	77.30	77.30	76.10	76.10	2,380
2020-10-02	78.30	78.30	77.30	77.30	912
2020-10-01	78.30	78.30	78.30	78.30	3,410
2020-09-30	75.30	78.30	75.30	78.30	14,846
2020-09-29	74.70	75.30	74.70	75.30	104
2020-09-28	73.80	74.70	73.80	74.70	16,881
2020-09-25	73.60	73.80	73.60	73.80	1,739
2020-09-24	75.60	75.60	73.60	73.60	10,453
2020-09-23	76.00	76.00	76.00	75.60	1,891
2020-09-22	74.00	74.20	74.00	74.20	280,289
2020-09-21	74.60	74.60	74.00	74.00	12,392
2020-09-18	73.80	74.60	73.80	74.60	126,750
2020-09-17	76.30	76.30	73.80	73.80	11,680
2020-09-16	77.20	77.20	76.30	76.30	10,403
2020-09-15	76.50	77.20	76.50	77.20	75,145
2020-09-14	75.10	76.50	75.10	76.50	22,722
2020-09-11	76.90	76.90	75.10	75.10	3,555
2020-09-10	76.70	76.70	76.70	76.70	6,067
2020-09-09	76.30	76.70	76.30	76.70	1,338
2020-09-08	75.70	76.30	75.70	76.30	39,634
2020-09-07	75.70	75.70	74.50	74.50	0
2020-09-04	77.80	77.80	75.70	75.70	4,937
2020-09-03	82.60	82.60	77.80	77.80	8,045
2020-09-02	81.80	82.60	81.80	82.60	7,525
2020-09-01	79.70	81.80	79.70	81.80	3,879
2020-08-28	79.50	79.70	79.50	79.70	7,718
2020-08-27	81.00	81.00	79.50	79.50	9,683
2020-08-26	78.70	81.00	78.70	81.00	8,480
2020-08-25	75.30	78.70	75.30	78.70	14,393
2020-08-24	75.50	75.50	75.30	75.30	17,111
2020-08-21	73.00	75.50	73.00	75.50	11,858
2020-08-20	72.80	73.00	72.80	73.00	2,454
2020-08-19	70.40	72.80	70.40	72.80	22,452
2020-08-18	64.50	70.40	64.50	70.40	10,015
2020-08-17	63.00	63.00	63.00	64.50	45,671
2020-08-14	63.00	63.00	60.30	60.30	1,316
2020-08-13	63.30	63.30	63.00	63.00	72
2020-08-12	62.40	63.30	62.40	63.30	6,615
2020-08-11	60.90	62.40	60.90	62.40	8,535
2020-08-10	62.50	62.50	60.90	60.90	11,791
2020-08-07	63.50	63.50	62.50	62.50	10,595
2020-08-06	65.20	65.20	63.50	63.50	30,284
2020-08-05	64.40	65.20	64.40	65.20	645
2020-08-04	65.10	65.10	64.40	64.40	1,284
2020-08-03	63.20	65.10	63.20	65.10	34,395
2020-07-31	61.70	63.20	61.70	63.20	12,753
2020-07-30	62.90	62.90	62.90	62.90	0
2020-07-29	62.20	62.90	62.20	62.90	885
2020-07-28	61.40	62.20	61.40	62.20	1,889
2020-07-27	60.80	61.40	60.80	61.40	176
2020-07-24	61.50	61.50	60.80	60.80	6,559
2020-07-23	61.30	61.50	61.30	61.50	2,165
2020-07-22	62.70	62.70	61.30	61.30	14,886
2020-07-21	63.10	63.10	62.70	62.70	39,123
2020-07-20	61.90	61.90	61.90	61.90	135
2020-07-17	61.20	61.90	61.20	61.90	6,234
2020-07-16	61.80	61.80	61.80	61.20	10,597
2020-07-15	61.70	61.90	61.70	61.90	502
2020-07-14	65.10	65.10	61.70	61.70	30,165
2020-07-13	65.60	65.60	65.10	65.10	12,384
2020-07-10	65.90	65.90	65.60	65.60	35,896
2020-07-09	64.70	65.90	64.70	65.90	24,041
2020-07-08	62.80	64.70	62.80	64.70	9,796
2020-07-07	63.70	63.70	62.80	62.80	22,462
2020-07-06	62.20	63.70	62.20	63.70	24,384
2020-07-03	61.10	62.20	61.10	62.20	0
2020-07-02	59.80	61.10	59.80	61.10	20,405
2020-07-01	60.00	60.00	59.80	59.80	7,029
2020-06-30	58.90	58.90	58.90	58.90	10,676
2020-06-29	59.70	59.70	59.70	59.70	17,191
2020-06-26	60.10	60.10	60.10	60.10	289
2020-06-25	59.40	59.40	59.40	59.40	22,502
2020-06-24	59.70	59.70	59.70	59.70	407
2020-06-23	58.20	59.70	58.20	59.70	10,130
2020-06-22	60.10	60.10	58.20	58.20	50,011
2020-06-19	60.40	60.40	60.10	60.10	132,309
2020-06-18	61.40	61.40	60.40	60.40	19,224
2020-06-17	59.80	59.80	59.80	59.80	24,202
2020-06-16	58.40	58.40	58.40	58.40	22,117
2020-06-15	57.70	58.40	57.70	58.40	11,380
2020-06-12	58.70	58.70	57.70	57.70	20,620
2020-06-11	59.90	59.90	58.70	58.70	18,817
2020-06-10	58.60	59.90	58.60	59.90	337
2020-06-09	58.30	58.60	58.30	58.60	10,586
2020-06-08	58.90	58.90	58.30	58.30	2,466
2020-06-05	56.50	58.90	56.50	58.90	12,533
2020-06-04	56.90	56.90	56.50	56.50	3,600
2020-06-03	55.20	56.90	55.20	56.90	12,119
2020-06-02	54.00	55.20	54.00	55.20	10,965
2020-06-01	51.30	54.00	51.30	54.00	566
2020-05-29	51.80	51.80	51.80	51.80	398
2020-05-28	51.30	51.80	51.30	51.80	3,349
2020-05-27	53.80	53.80	53.80	53.80	11,347
2020-05-26	50.50	53.80	50.50	53.80	43,163
2020-05-22	51.90	51.90	51.90	51.90	17,280
2020-05-21	53.40	53.40	52.20	51.90	3,436
2020-05-20	56.20	56.20	54.80	54.80	7,360
2020-05-19	53.80	56.20	53.80	56.20	3,866
2020-05-18	49.10	53.80	49.10	53.80	2,428
2020-05-15	47.35	49.10	47.35	49.10	25,835
2020-05-14	48.55	48.55	47.35	47.35	2,464
2020-05-13	47.65	48.55	47.65	48.55	7,303
2020-05-12	46.90	47.65	46.90	47.65	50,550
2020-05-11	44.30	46.90	44.30	46.90	41,909
2020-05-07	43.50	44.30	43.50	44.30	845
2020-05-06	43.90	43.90	43.50	43.50	23,445
2020-05-05	40.60	43.90	40.60	43.90	2,174
2020-05-04	41.20	41.20	40.60	40.60	3,738
2020-05-01	43.30	43.30	41.20	41.20	1,643
2020-04-30	44.00	44.00	44.00	44.00	2,582
2020-04-29	43.60	44.00	43.60	44.00	27,983
2020-04-28	45.65	45.65	45.65	45.65	298
2020-04-27	44.85	45.65	44.85	45.65	1,350
2020-04-24	44.65	44.85	44.65	44.85	1,404
2020-04-23	44.50	44.65	44.50	44.65	500,232
2020-04-22	42.10	42.10	42.10	42.10	89,831
2020-04-21	45.55	45.55	42.10	42.10	19,816
2020-04-20	45.30	45.55	45.30	45.55	2,555
2020-04-17	46.80	46.80	45.30	45.30	517,406
2020-04-16	45.70	46.80	45.70	46.80	4,296
2020-04-15	44.40	45.70	44.40	45.70	8,445
2020-04-14	41.75	41.75	41.75	41.75	18,197
2020-04-09	41.30	41.75	41.30	41.75	2,478
2020-04-08	42.55	42.55	41.30	41.30	4,059
2020-04-07	41.50	41.50	41.50	41.50	14,672
2020-04-06	39.80	39.80	39.80	39.80	57
2020-04-03	40.15	40.15	40.15	40.15	2,000
2020-04-03	40.15	40.15	39.80	39.80	2,603
2020-04-02	41.95	40.15	40.15	40.15	11,315
2020-04-02	41.95	41.95	41.95	41.95	10,011
2020-04-01	40.60	41.95	41.95	41.95	2,970
2020-04-01	40.60	40.60	40.60	40.60	1,276
2020-03-31	39.73	39.73	39.73	39.73	7,234
2020-03-30	40.23	40.23	40.23	40.23	6,335
2020-03-27	40.75	40.75	40.75	40.75	5,365
2020-03-26	42.28	42.28	42.28	42.28	18,393
2020-03-25	41.58	41.58	41.58	41.58	66,494
2020-03-24	37.35	37.35	37.35	37.35	29,698
2020-03-23	37.80	37.80	37.80	37.80	0
2020-03-20	37.65	37.65	37.65	37.65	0
2020-03-19	37.50	37.50	37.50	37.50	3,131
2020-03-18	38.25	38.25	38.25	38.25	0
2020-03-17	38.03	38.03	38.03	38.03	6,403
2020-03-16	38.40	38.40	38.40	38.40	27,301
2020-03-13	38.90	38.90	38.90	38.90	0
2020-03-12	42.78	42.78	42.78	42.78	3,509
2020-03-11	41.63	41.63	41.63	41.63	7,699
2020-03-10	40.63	40.63	40.63	40.63	1,095
2020-03-09	42.25	42.25	42.25	42.25	3,912
2020-03-06	44.80	44.80	42.25	42.25	45,826
2020-03-05	43.58	43.58	43.58	43.58	5,083
2020-03-04	42.18	42.18	42.18	42.18	7,330
2020-03-03	42.90	42.90	42.90	42.90	41,358
2020-03-02	37.33	37.33	37.33	37.33	14,890
2020-02-28	38.85	38.85	38.85	38.85	2,195
2020-02-27	39.73	39.73	39.73	39.73	54,095
2020-02-26	38.85	38.85	38.85	38.85	1,455
2020-02-25	40.00	40.00	40.00	38.90	603
2020-02-24	38.50	38.75	38.30	40.78	8,536
2020-02-21	42.25	42.25	40.78	40.78	2,549
2020-02-20	42.93	42.93	42.25	42.25	12,663
2020-02-19	41.73	42.93	41.73	42.93	3,237
2020-02-18	42.38	42.38	41.73	41.73	7,740
2020-02-17	42.43	42.43	42.38	42.38	0
2020-02-14	42.00	42.43	42.00	42.43	1,897
2020-02-13	41.20	41.20	41.20	42.00	17,397
2020-02-12	41.15	41.95	41.15	41.95	1,836
2020-02-11	39.98	41.15	39.98	41.15	71,981
2020-02-10	40.33	40.33	39.98	39.98	15,812
2020-02-07	40.73	40.73	40.33	40.33	7,737
2020-02-06	40.23	40.73	40.23	40.73	32,086
2020-02-05	40.83	40.83	40.23	40.23	17,959
2020-02-04	40.25	40.25	40.15	40.83	38,786
2020-02-03	37.78	39.18	37.78	39.18	10,724
2020-01-31	37.98	37.98	37.98	37.98	762
2020-01-30	39.23	39.23	37.98	37.98	53,273
2020-01-29	38.55	39.23	38.55	39.23	31,607
2020-01-28	38.33	38.55	38.33	38.55	748
2020-01-27	39.90	39.90	38.33	38.33	12,356
2020-01-24	40.10	40.10	39.90	39.90	7,980
2020-01-23	41.73	41.73	40.10	40.10	8,197
2020-01-22	39.73	41.73	39.73	41.73	3,895
2020-01-21	40.30	40.30	39.73	39.73	3,774
2020-01-20	40.13	40.30	40.13	40.30	0
2020-01-17	39.53	40.13	39.53	40.13	53
2020-01-16	39.93	39.93	39.53	39.53	2,626
2020-01-15	40.08	40.08	39.93	39.93	56,150
2020-01-14	40.28	40.28	40.08	40.08	4,444
2020-01-13	39.08	40.28	39.08	40.28	24,861
2020-01-10	38.88	39.08	38.88	39.08	24,024
2020-01-09	38.43	38.88	38.43	38.88	1,459
2020-01-08	38.43	38.43	38.43	38.43	10,449
2020-01-07	37.93	38.43	37.93	38.43	27,817
2020-01-06	38.18	38.18	37.93	37.93	9,168
2020-01-03	36.80	36.80	36.80	38.18	57,624
2020-01-02	35.63	36.80	35.63	36.80	1,835
2019-12-31	35.63	35.63	35.63	35.63	0
2019-12-30	36.23	36.23	35.63	35.63	314
2019-12-27	36.33	36.33	36.23	36.23	3,578
2019-12-24	36.33	36.33	36.33	36.33	0
2019-12-23	35.38	36.33	35.38	36.33	70,689
2019-12-20	34.45	35.38	34.45	35.38	69,620
2019-12-19	34.48	34.48	34.45	34.45	69,347
2019-12-18	34.68	34.68	34.48	34.48	42,318
2019-12-17	34.78	34.78	34.68	34.68	17,825
2019-12-16	34.03	34.78	34.03	34.78	17,826
2019-12-13	33.88	34.03	33.88	34.03	141
2019-12-12	32.98	33.88	32.98	33.88	194
2019-12-11	33.55	33.55	32.98	32.98	90
2019-12-10	33.40	33.55	33.40	33.48	564
2019-12-09	32.98	33.58	32.98	33.58	22,697
2019-12-06	32.38	32.38	32.38	32.38	0
2019-12-05	31.75	31.85	31.75	31.83	616
2019-12-04	31.60	31.83	31.60	31.83	1,984
2019-12-03	31.85	31.85	31.85	31.60	8,636
2019-12-02	32.63	32.63	31.98	31.98	1,418
2019-11-29	33.08	33.08	32.63	32.63	4,066
2019-11-28	32.85	33.08	32.85	33.08	0
2019-11-27	32.48	32.85	32.48	32.85	28,683
2019-11-26	32.35	32.48	32.35	32.48	1,160
2019-11-25	32.08	32.35	32.08	32.35	2,372
2019-11-22	32.43	32.43	32.08	32.08	11,292
2019-11-21	32.05	32.43	32.05	32.43	1,700
2019-11-20	32.75	32.75	32.05	32.05	10,382
2019-11-19	33.68	33.68	32.75	32.75	7,100
2019-11-18	34.05	34.05	33.68	33.68	7,326
2019-11-15	33.30	34.05	33.30	34.05	34,687
2019-11-14	33.35	33.35	33.30	33.30	16,960
2019-11-13	33.65	33.65	33.35	33.35	18,339
2019-11-12	32.90	33.65	32.90	33.65	24,720
2019-11-11	33.20	33.20	32.90	32.90	3,385
2019-11-08	33.93	33.93	33.20	33.20	47,198
2019-11-07	32.93	33.93	32.93	33.93	3,763
2019-11-06	33.33	33.33	32.93	32.93	4,929
2019-11-05	32.90	33.33	32.90	33.33	3,035
2019-11-04	31.50	32.90	31.50	32.90	28,206
2019-11-01	31.28	31.50	31.28	31.50	19,634
2019-10-31	31.65	31.65	31.28	31.28	9,411
2019-10-30	31.33	31.65	31.33	31.65	2,052
2019-10-29	31.38	31.38	31.38	31.38	30,398
2019-10-28	31.10	31.10	31.10	31.38	1,336
2019-10-25	31.03	31.03	30.85	30.85	3,407
2019-10-24	30.50	31.03	30.50	31.03	0
2019-10-23	30.75	30.75	30.50	30.50	101
2019-10-22	31.00	31.00	30.75	30.75	36,878
2019-10-21	30.53	31.00	30.53	31.00	1,341
2019-10-18	30.90	30.90	30.53	30.53	1,959
2019-10-17	33.00	33.00	33.00	30.90	257
2019-10-16	30.88	31.40	30.75	30.98	19,893
2019-10-15	29.83	30.55	30.03	29.83	1,599
2019-10-14	29.88	29.90	28.40	29.83	28,540
2019-10-11	28.73	30.03	27.30	29.98	509
2019-10-10	28.15	28.68	26.75	28.55	2,084
2019-10-09	27.93	28.35	26.55	28.20	223
2019-10-08	28.73	28.73	26.70	28.20	0
2019-10-07	28.88	29.18	27.40	28.90	3,966
2019-10-04	28.58	28.95	27.15	28.95	1,633
2019-10-03	28.30	28.33	26.75	28.33	1
2019-10-02	28.10	28.30	26.35	28.25	61,032
2019-10-01	28.45	28.45	27.00	28.25	1,873
2019-09-30	28.40	28.50	26.65	28.03	9,118
2019-09-27	29.65	29.95	28.20	29.70	11,901
2019-09-26	29.85	30.25	28.10	29.45	29,873
2019-09-25	29.35	29.90	27.90	29.80	11,667
2019-09-24	30.50	30.50	28.80	30.10	159
2019-09-23	30.70	31.40	29.20	30.70	5,867
2019-09-20	31.25	31.45	29.70	31.20	1,382
2019-09-19	30.70	31.85	29.20	31.80	144,980
2019-09-18	31.25	31.25	29.70	31.15	348
2019-09-17	30.70	31.20	29.10	31.10	0
2019-09-16	30.80	30.90	29.30	30.90	216,412
2019-09-13	31.55	31.65	30.00	31.45	200
2019-09-12	31.45	31.70	29.90	31.50	38,867
2019-09-11	31.25	31.60	29.40	31.55	2,106
2019-09-10	31.15	31.20	28.70	30.45	36,002
2019-09-09	30.80	31.30	29.30	31.30	10,838
2019-09-06	30.60	31.15	29.10	31.05	2,693
2019-09-05	30.20	30.85	28.70	30.85	11,331
2019-09-04	30.30	30.30	28.40	29.85	1,403
2019-09-03	30.20	30.20	28.70	30.05	10,058
2019-09-02	30.50	30.50	29.00	30.45	0
2019-08-30	30.70	31.25	29.00	30.45	1,505
2019-08-29	30.60	31.25	29.10	30.25	3,832
2019-08-28	30.10	30.30	28.30	30.25	74,159
2019-08-27	29.85	30.05	28.40	29.90	10,006
2019-08-23	29.75	29.85	27.50	29.60	1,571
2019-08-22	30.80	30.80	28.30	29.60	17,076
2019-08-21	31.55	31.70	30.00	31.40	2,707
2019-08-20	31.55	31.55	29.90	31.45	10,779
2019-08-19	31.65	31.95	30.10	31.75	1,239
2019-08-16	30.50	31.15	29.00	31.10	571,313
2019-08-15	30.00	30.70	28.50	30.55	18,080
2019-08-14	30.40	30.55	28.40	30.50	52,024
2019-08-13	27.25	29.75	25.90	29.75	6,038
2019-08-12	27.25	27.25	25.60	26.95	1,141
2019-08-09	27.35	27.40	25.60	26.85	1,666
2019-08-08	26.60	27.25	25.30	27.20	2
2019-08-07	26.70	26.70	24.60	26.35	64
2019-08-06	26.10	26.95	24.80	26.40	3,403
2019-08-05	27.15	27.15	25.30	26.65	3,804
2019-08-02	28.00	28.25	26.50	27.85	804
2019-08-01	29.75	30.40	28.30	30.40	62
2019-07-31	30.40	30.50	28.60	30.15	4,085
2019-07-30	31.45	31.45	29.20	30.65	2,101
2019-07-29	31.45	31.45	29.40	30.90	1,521
2019-07-26	32.10	32.10	30.10	31.70	3,025
2019-07-25	32.10	32.25	30.50	32.15	1,071
2019-07-24	31.65	32.25	30.10	32.05	44
2019-07-23	30.50	31.05	29.00	30.95	1,564
2019-07-22	30.70	30.80	29.20	30.70	30
2019-07-19	30.80	31.05	29.30	30.95	13,828
2019-07-18	30.60	30.60	29.00	30.35	333
2019-07-17	30.80	30.95	29.20	30.75	1,520
2019-07-16	30.90	31.00	29.40	30.85	541,859
2019-07-15	31.25	31.45	29.70	31.20	2,024
2019-07-12	30.50	31.15	29.00	30.95	3,190
2019-07-11	30.60	30.80	29.10	30.65	5,377
2019-07-10	30.90	31.10	29.00	30.35	15,003
2019-07-09	30.60	30.60	28.90	30.35	10,936

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0