Taiwan Semicond Share History

Taiwan Semicond Share Price history. The following table shows end-of-day data 0LCV historical share prices for Taiwan Semicond, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	154.30	154.30	146.60	151.70	13,588
2024-05-16	155.10	155.10	147.40	154.30	13,958
2024-05-15	150.10	155.10	142.60	155.10	27,546
2024-05-14	148.60	150.10	141.20	150.10	26,747
2024-05-13	147.50	148.60	140.20	148.60	20,911
2024-05-10	141.60	147.50	134.60	147.50	60,905
2024-05-09	141.40	141.60	134.40	141.60	10,366
2024-05-08	142.30	142.30	135.20	141.40	17,458
2024-05-07	139.70	142.30	132.80	142.30	21,228
2024-05-06	139.70	139.70	139.70	139.70	0
2024-05-03	134.90	139.70	128.20	139.70	20,296
2024-05-02	134.50	134.90	127.80	134.90	18,371
2024-05-01	138.10	138.10	131.20	137.20	116,525
2024-04-30	136.60	138.10	129.80	138.10	11,545
2024-04-29	138.30	138.70	131.40	136.60	86,721
2024-04-26	132.80	138.30	126.20	138.30	10,496
2024-04-25	133.60	133.60	127.00	132.80	39,092
2024-04-24	132.40	136.00	125.80	133.60	33,167
2024-04-23	126.70	132.40	120.40	132.40	40,502
2024-04-22	128.80	128.80	122.40	126.70	33,971
2024-04-19	133.40	133.40	126.80	128.80	76,780
2024-04-18	140.60	144.20	130.70	133.40	95,265
2024-04-17	138.50	140.60	131.60	140.60	58,666
2024-04-16	143.30	143.30	136.20	138.50	34,987
2024-04-15	143.10	143.30	136.00	143.30	54,547
2024-04-12	144.40	146.10	137.20	143.10	25,797
2024-04-11	147.30	147.30	140.00	144.40	32,855
2024-04-10	143.50	147.50	136.40	147.30	55,052
2024-04-09	143.30	146.30	136.20	143.50	46,775
2024-04-08	139.10	143.30	132.20	143.30	141,551
2024-04-05	143.70	143.70	136.60	139.10	13,413
2024-04-04	140.20	143.70	133.20	143.70	20,843
2024-04-03	139.70	140.20	132.80	140.20	24,862
2024-04-02	136.60	142.30	129.80	139.70	12,211
2024-04-01	136.60	136.60	136.60	136.60	0
2024-03-29	136.60	136.60	136.60	136.60	0
2024-03-28	136.60	136.60	129.80	136.60	14,302
2024-03-27	139.10	139.10	132.20	136.40	20,071
2024-03-26	141.80	141.80	134.80	140.80	18,227
2024-03-25	140.60	140.60	133.60	140.60	23,250
2024-03-22	140.20	140.20	133.20	140.20	54,323
2024-03-21	142.30	142.30	135.20	142.30	26,634
2024-03-20	135.50	135.50	128.80	135.50	15,554
2024-03-19	137.20	137.20	130.40	134.50	35,213
2024-03-18	138.90	138.90	132.00	138.90	45,786
2024-03-15	137.60	137.60	130.80	137.60	53,721
2024-03-14	143.50	143.50	136.40	140.80	18,582
2024-03-13	146.70	146.70	139.40	143.70	16,508
2024-03-12	142.50	145.00	135.40	144.80	30,525
2024-03-11	144.00	146.70	136.80	141.00	36,296
2024-03-08	146.90	156.80	139.60	150.50	97,516
2024-03-07	142.30	146.90	135.20	146.90	214,234
2024-03-06	136.00	142.30	129.20	142.30	32,111
2024-03-05	139.50	139.50	132.60	136.00	23,372
2024-03-04	134.30	139.50	127.60	139.50	61,194
2024-03-01	127.70	134.30	121.40	134.30	71,654
2024-02-29	128.60	128.60	122.20	127.70	10,341
2024-02-28	130.10	130.10	123.60	128.60	9,706
2024-02-27	130.30	130.30	123.80	130.10	17,696
2024-02-26	129.60	130.30	123.20	130.30	22,013
2024-02-23	130.70	130.70	124.20	129.60	62,998
2024-02-22	124.80	130.70	118.60	130.70	29,512
2024-02-21	126.30	126.30	120.00	124.80	32,956
2024-02-20	126.70	126.70	120.40	126.30	28,131
2024-02-19	126.70	126.70	120.40	126.70	0
2024-02-16	128.40	128.40	122.00	128.00	35,820
2024-02-15	128.80	131.10	122.40	128.40	22,796
2024-02-14	129.80	129.80	123.40	128.80	17,550
2024-02-13	132.80	132.80	126.20	129.80	51,359
2024-02-12	132.40	132.80	125.80	132.80	29,237
2024-02-09	132.20	135.10	125.60	132.40	36,611
2024-02-08	122.70	132.20	116.60	132.20	57,381
2024-02-07	119.70	122.70	113.80	122.70	23,566
2024-02-06	118.90	119.70	113.00	119.70	54,761
2024-02-05	114.90	118.90	109.20	118.90	21,176
2024-02-02	113.20	114.90	107.60	114.90	10,544
2024-02-01	114.10	114.10	108.40	113.20	8,983
2024-01-31	117.00	117.00	111.20	114.10	24,440
2024-01-30	117.80	117.80	112.00	117.00	17,074
2024-01-29	117.60	117.80	111.80	117.80	18,184
2024-01-26	117.00	117.60	111.20	117.60	28,802
2024-01-25	116.40	117.00	110.60	117.00	21,659
2024-01-24	112.80	116.40	107.20	116.40	33,263
2024-01-23	114.30	114.30	108.60	112.80	11,300
2024-01-22	112.80	114.30	107.20	114.30	81,326
2024-01-19	109.80	112.80	104.40	112.80	58,334
2024-01-18	100.20	109.80	95.20	109.80	217,792
2024-01-17	101.75	101.75	96.70	100.25	8,086
2024-01-16	101.15	101.75	96.10	101.75	12,559
2024-01-15	101.20	101.20	96.20	101.20	0
2024-01-12	101.55	102.10	96.50	102.10	4,719
2024-01-11	100.80	101.55	95.80	101.55	5,532
2024-01-10	101.15	102.15	96.10	100.80	9,803
2024-01-09	102.30	102.30	97.20	101.15	12,059
2024-01-08	98.70	102.30	93.80	102.30	6,404
2024-01-05	100.80	100.80	95.80	98.75	19,494
2024-01-04	100.60	100.80	95.60	100.80	4,124
2024-01-03	101.75	101.75	96.70	100.65	13,671
2024-01-02	105.15	105.15	99.90	101.80	6,744
2024-01-01	105.20	105.20	105.20	105.20	0
2023-12-29	105.00	105.20	99.80	105.20	6,041
2023-12-28	104.80	105.00	99.60	105.00	27,283
2023-12-27	102.10	104.85	97.00	104.85	5,802
2023-12-26	102.10	102.10	102.10	102.10	0
2023-12-25	102.10	102.10	102.10	102.10	0
2023-12-22	100.80	102.10	95.80	102.10	7,232
2023-12-21	103.65	103.65	98.50	100.80	12,370
2023-12-20	102.10	103.65	97.00	103.65	16,649
2023-12-19	102.90	102.90	97.80	102.15	11,870
2023-12-18	103.25	103.25	98.10	102.90	14,038
2023-12-15	102.50	103.25	97.40	103.25	10,618
2023-12-14	100.80	102.50	95.80	102.50	14,129
2023-12-13	100.80	100.85	95.80	100.85	9,514
2023-12-12	100.00	100.85	95.00	100.85	8,569
2023-12-11	98.70	100.00	93.80	100.00	12,190
2023-12-08	98.30	98.70	93.40	98.70	10,300
2023-12-07	98.50	98.50	93.60	98.35	10,035
2023-12-06	96.00	98.50	91.20	98.50	6,439
2023-12-05	96.60	96.60	91.80	96.00	6,962
2023-12-04	98.30	98.30	93.40	96.65	11,723
2023-12-01	97.35	98.35	92.50	98.35	6,982
2023-11-30	98.30	99.05	93.40	97.35	9,575
2023-11-29	97.75	98.30	92.90	98.30	33,779
2023-11-28	97.00	97.75	92.20	97.75	18,371
2023-11-27	98.30	98.30	93.40	97.00	80,989
2023-11-24	98.70	98.70	93.80	98.35	52,968
2023-11-23	98.70	98.70	93.80	98.70	0
2023-11-22	98.90	98.90	94.00	98.10	7,161
2023-11-21	99.25	100.85	94.30	98.90	7,650
2023-11-20	98.90	99.30	94.00	99.30	10,310
2023-11-17	99.05	99.05	94.10	98.90	9,683
2023-11-16	99.25	99.25	94.30	99.10	6,198
2023-11-15	98.10	99.30	93.20	99.30	19,529
2023-11-14	96.80	98.10	92.00	98.10	16,502
2023-11-13	96.00	96.80	91.20	96.80	11,828
2023-11-10	92.30	96.00	87.70	96.00	37,488
2023-11-09	92.40	92.40	87.80	92.30	5,661
2023-11-08	92.50	92.50	87.90	92.40	9,250
2023-11-07	92.20	92.50	87.60	92.50	16,521
2023-11-06	91.45	92.20	86.90	92.20	5,663
2023-11-03	90.00	91.45	85.50	91.45	7,001
2023-11-02	89.25	89.25	84.80	89.25	9,545
2023-11-01	86.10	86.10	81.80	86.10	6,025
2023-10-31	86.00	86.00	81.70	86.00	12,943
2023-10-30	86.90	88.00	82.60	86.30	5,749
2023-10-27	87.05	88.10	82.70	86.30	8,163
2023-10-26	89.35	89.35	84.90	87.05	8,503
2023-10-25	91.15	91.15	86.60	89.35	8,969
2023-10-24	91.85	91.85	87.30	91.15	21,338
2023-10-23	91.45	91.45	86.90	90.50	14,859
2023-10-20	92.90	93.35	88.30	91.45	23,681
2023-10-19	90.00	92.90	85.50	90.00	36,565
2023-10-18	89.85	90.00	85.40	90.00	16,794
2023-10-17	90.30	91.25	85.80	89.85	13,922
2023-10-16	91.15	91.15	86.60	90.30	7,207
2023-10-13	93.15	93.15	88.50	91.15	18,074
2023-10-12	91.65	93.15	87.10	93.15	20,375
2023-10-11	90.40	91.65	85.90	91.65	17,498
2023-10-10	88.30	88.80	83.90	88.80	13,663
2023-10-09	89.55	89.55	85.10	88.30	11,160
2023-10-06	87.45	88.20	83.10	88.20	8,588
2023-10-05	86.30	87.45	82.00	87.45	16,358
2023-10-04	85.85	85.85	81.60	84.70	26,652
2023-10-03	88.00	88.00	83.60	85.85	16,572
2023-10-02	87.25	88.00	82.90	88.00	8,463
2023-09-29	86.30	87.25	82.00	87.25	3,670
2023-09-28	85.15	86.30	80.90	86.30	22,244
2023-09-27	85.25	85.25	81.00	85.15	4,739
2023-09-26	86.40	86.40	82.10	85.25	7,944
2023-09-25	85.65	86.40	81.40	86.40	4,875
2023-09-22	85.45	85.65	81.20	85.65	6,176
2023-09-21	88.60	88.60	84.20	85.45	8,945
2023-09-20	88.70	88.70	84.30	88.60	4,244
2023-09-19	88.90	88.90	84.50	88.70	27,318
2023-09-18	90.00	90.00	85.50	88.90	3,794
2023-09-15	92.00	92.00	87.40	90.00	27,189
2023-09-14	90.60	92.00	86.10	92.00	16,850
2023-09-13	90.80	90.80	86.30	90.60	6,114
2023-09-12	90.30	90.80	85.80	90.80	6,518
2023-09-11	90.00	90.30	85.50	90.30	10,452
2023-09-08	90.20	90.20	85.70	90.00	3,177
2023-09-07	92.30	92.30	87.70	90.20	18,221
2023-09-06	93.75	93.85	89.10	92.30	17,077
2023-09-05	93.15	93.75	88.50	93.75	14,950
2023-09-04	93.15	93.15	88.50	93.15	0
2023-09-01	93.65	94.20	89.00	94.20	15,483
2023-08-31	95.15	95.15	90.40	93.65	162,659
2023-08-30	94.10	95.15	89.40	95.15	7,039
2023-08-29	93.25	94.10	88.60	94.10	15,681
2023-08-28	93.25	93.25	93.25	93.25	0
2023-08-25	93.25	93.25	88.60	93.25	15,269
2023-08-24	94.30	97.00	89.60	93.25	9,274
2023-08-23	93.15	94.30	88.50	94.30	28,253
2023-08-22	90.70	93.15	86.20	93.15	8,365
2023-08-21	90.10	90.70	85.60	90.70	11,379
2023-08-18	92.50	92.50	87.90	90.10	11,766
2023-08-17	92.30	92.50	87.70	92.50	1,732
2023-08-16	92.50	92.50	87.90	92.30	7,301
2023-08-15	91.75	92.50	87.20	92.50	5,522
2023-08-14	92.50	92.50	87.90	91.75	17,362
2023-08-11	95.45	95.45	90.70	92.50	10,810
2023-08-10	93.75	95.45	89.10	95.45	7,886
2023-08-09	94.90	95.45	90.20	93.75	6,452
2023-08-08	95.45	95.45	90.70	94.90	20,710
2023-08-07	95.45	97.20	90.70	95.45	5,610
2023-08-04	94.90	95.50	90.20	95.50	7,172
2023-08-03	95.45	95.45	90.70	94.90	4,364
2023-08-02	99.05	99.05	94.10	95.50	11,321
2023-08-01	98.70	99.05	93.80	99.05	10,481
2023-07-31	99.65	99.65	94.70	98.75	8,227
2023-07-28	100.40	100.40	95.40	99.65	5,976
2023-07-27	99.45	100.40	94.50	100.40	13,302
2023-07-26	99.25	99.45	94.30	99.45	3,607
2023-07-25	97.35	99.25	92.50	99.25	9,662
2023-07-24	97.55	97.55	92.70	97.40	24,807
2023-07-21	99.45	99.45	94.50	97.60	19,293
2023-07-20	104.40	104.40	97.55	99.50	38,428
2023-07-19	103.45	104.45	98.30	104.45	11,418
2023-07-18	103.05	103.45	97.90	103.45	9,975
2023-07-17	106.90	106.90	101.60	103.10	10,125
2023-07-14	104.00	106.90	98.80	106.90	11,078
2023-07-13	102.90	104.00	97.80	104.00	6,197
2023-07-12	101.15	102.90	96.10	102.90	32,496
2023-07-11	99.45	101.20	94.50	101.20	7,288
2023-07-10	100.60	100.60	95.60	99.45	5,112
2023-07-07	99.05	100.65	94.10	100.65	6,356
2023-07-06	101.95	101.95	96.90	99.05	11,263
2023-07-05	103.05	103.05	97.90	101.95	25,151
2023-07-04	103.10	103.10	98.00	103.10	0
2023-07-03	100.80	103.25	95.80	103.25	17,352
2023-06-30	100.60	100.85	95.60	100.85	6,261
2023-06-29	100.40	100.65	95.40	100.65	5,914
2023-06-28	101.00	101.00	96.00	100.40	6,289
2023-06-27	102.30	102.30	97.20	101.00	6,625
2023-06-26	101.75	102.35	96.70	102.35	8,486
2023-06-23	102.50	102.50	97.40	101.75	9,540
2023-06-22	101.75	102.50	96.70	102.50	5,244
2023-06-21	103.65	103.70	98.50	101.80	8,162
2023-06-20	104.60	104.60	99.40	103.70	12,649
2023-06-19	104.65	104.65	99.50	104.65	80
2023-06-16	105.60	105.60	100.40	105.00	8,239
2023-06-15	105.15	107.30	99.90	105.60	9,372
2023-06-14	108.00	108.00	102.60	105.20	7,973
2023-06-13	105.15	110.30	99.90	108.00	16,227
2023-06-12	103.05	105.20	97.90	105.20	14,518
2023-06-09	98.70	103.10	93.80	103.10	21,776
2023-06-08	101.75	101.75	96.70	98.75	4,555
2023-06-07	99.65	101.75	94.70	101.75	14,328
2023-06-06	97.95	99.65	93.10	99.65	11,108
2023-06-05	100.60	100.60	95.60	97.95	8,085
2023-06-02	100.00	100.65	95.00	100.65	10,103
2023-06-01	98.70	100.00	93.80	100.00	4,538
2023-05-31	104.20	104.20	98.75	98.75	20,147
2023-05-30	103.05	104.20	97.90	104.20	32,398
2023-05-29	103.05	103.05	103.05	103.05	0
2023-05-26	100.80	103.05	95.80	103.05	61,014
2023-05-25	90.00	100.80	85.50	100.80	87,174
2023-05-24	91.35	91.35	86.80	90.00	7,278
2023-05-23	92.40	92.40	87.80	91.35	6,703
2023-05-22	92.20	92.40	87.60	92.40	11,317
2023-05-19	92.90	92.90	88.30	92.20	9,468
2023-05-18	88.90	92.90	84.50	92.90	9,189
2023-05-17	85.75	88.90	81.50	88.90	12,425
2023-05-16	84.00	85.75	79.80	85.75	5,734
2023-05-15	83.35	84.00	79.20	84.00	2,132
2023-05-12	82.70	83.35	78.60	83.35	4,183
2023-05-11	84.80	84.80	80.60	82.70	5,189
2023-05-10	85.85	85.85	81.60	84.80	12,644
2023-05-09	83.85	85.85	79.70	85.85	3,763
2023-05-08	83.85	83.85	83.85	83.85	0
2023-05-05	83.35	83.85	79.20	83.85	7,595
2023-05-04	83.05	83.35	78.90	83.35	48,560
2023-05-03	83.35	83.35	79.20	83.05	2,993
2023-05-02	83.85	84.20	79.70	83.35	4,223
2023-05-01	83.85	83.85	83.85	83.85	0
2023-04-28	82.90	83.85	78.80	83.85	7,855
2023-04-27	81.25	82.90	77.20	82.90	4,411
2023-04-26	83.65	83.65	79.50	81.25	16,526
2023-04-25	85.05	85.05	80.80	83.65	5,933
2023-04-24	86.70	86.70	82.40	85.05	101,526
2023-04-21	89.65	89.65	85.20	86.70	14,669
2023-04-20	86.70	91.55	82.40	89.65	23,915
2023-04-19	87.55	87.55	83.20	86.70	4,983
2023-04-18	87.45	87.55	83.10	87.55	17,087
2023-04-17	87.25	87.45	82.90	87.45	3,233
2023-04-14	86.60	88.10	82.30	88.10	11,115
2023-04-13	87.65	87.65	83.30	86.60	13,130
2023-04-12	88.40	89.45	84.00	87.65	5,980
2023-04-11	89.65	89.65	85.20	88.40	7,255
2023-04-10	89.65	89.65	89.65	89.65	0
2023-04-07	89.65	89.65	89.65	89.65	0
2023-04-06	91.25	91.25	86.70	89.65	3,436
2023-04-05	92.70	92.70	88.10	91.25	6,220
2023-04-04	92.40	92.70	87.80	92.70	3,470
2023-04-03	91.25	92.40	86.70	92.40	5,925
2023-03-31	93.15	93.15	88.50	91.25	3,976
2023-03-30	92.60	93.15	88.00	93.15	5,489
2023-03-29	90.50	92.60	86.00	92.60	6,474
2023-03-28	92.20	92.20	87.60	90.50	2,620
2023-03-27	92.90	92.90	88.30	92.20	3,046
2023-03-24	94.60	94.60	89.90	92.90	5,521
2023-03-23	94.40	94.40	89.70	94.40	15,174
2023-03-22	93.05	93.05	88.40	93.05	13,752
2023-03-21	90.00	91.45	85.50	91.45	9,509
2023-03-20	88.50	88.50	84.10	88.50	4,360
2023-03-17	89.85	89.85	85.40	89.85	4,929
2023-03-16	87.15	87.15	82.80	87.15	8,048
2023-03-15	88.10	88.10	83.70	89.25	13,593
2023-03-14	87.75	89.25	83.40	89.25	12,527
2023-03-13	89.25	89.25	84.80	87.55	10,374
2023-03-10	89.15	89.15	84.70	89.15	29,970
2023-03-09	90.10	90.10	85.60	89.15	3,200
2023-03-08	90.00	90.10	85.50	90.10	3,349
2023-03-07	90.20	90.20	85.70	90.00	4,194
2023-03-06	88.40	90.20	84.00	90.20	7,876
2023-03-03	88.20	88.40	83.80	88.40	13,612
2023-03-02	89.05	89.05	84.60	88.20	4,560
2023-03-01	87.05	89.05	82.70	89.05	5,590
2023-02-28	88.20	88.20	83.80	87.05	19,408
2023-02-27	87.85	88.20	83.50	88.20	42,607
2023-02-24	90.80	90.80	86.30	87.85	9,502
2023-02-23	87.25	90.80	82.90	90.80	11,176
2023-02-22	88.90	88.90	84.50	87.25	2,836
2023-02-21	90.00	90.00	85.50	88.90	9,097
2023-02-20	90.00	90.00	85.50	90.00	400
2023-02-17	91.15	91.15	86.60	89.65	6,659
2023-02-16	91.35	92.90	86.80	91.15	13,670
2023-02-15	97.75	97.75	91.35	91.35	27,965
2023-02-14	95.05	97.80	90.30	97.80	7,258
2023-02-13	95.45	95.45	90.70	95.05	16,731
2023-02-10	97.55	97.55	92.70	95.45	9,902
2023-02-09	95.45	97.60	90.70	97.60	18,801
2023-02-08	92.90	95.45	88.30	95.45	8,068
2023-02-07	91.15	92.90	86.60	92.90	5,857
2023-02-06	96.00	96.00	91.15	91.15	14,967
2023-02-03	96.20	96.20	91.40	96.00	6,807
2023-02-02	94.40	96.25	89.70	96.25	9,302
2023-02-01	92.00	94.40	87.40	94.40	14,735
2023-01-31	93.35	93.35	88.70	92.00	11,236
2023-01-30	93.25	93.35	88.60	93.35	34,500
2023-01-27	93.65	93.65	89.00	93.25	4,211
2023-01-26	92.50	93.65	87.90	93.65	7,775
2023-01-25	94.10	94.30	89.40	92.50	7,714
2023-01-24	94.80	95.85	90.10	94.10	8,273
2023-01-23	89.35	94.80	84.90	94.80	17,940
2023-01-20	89.55	89.55	85.10	89.35	34,991
2023-01-19	90.70	90.70	86.20	89.55	23,310
2023-01-18	88.90	90.70	84.50	90.70	125,249
2023-01-17	86.70	88.90	82.40	88.90	29,365
2023-01-16	86.70	86.70	82.40	86.70	0
2023-01-13	86.70	86.70	82.40	85.25	15,272
2023-01-12	80.80	86.70	76.80	86.70	51,869
2023-01-11	81.05	81.05	77.00	80.80	6,130
2023-01-10	80.40	81.05	76.40	81.05	7,829
2023-01-09	77.25	80.40	73.40	80.40	7,599
2023-01-06	75.45	77.25	71.70	77.25	15,325
2023-01-05	74.80	76.60	71.10	75.45	3,827
2023-01-04	75.05	75.05	71.30	74.80	4,409
2023-01-03	74.70	76.10	71.00	75.05	4,436
2023-01-02	74.70	74.70	74.70	74.70	0
2022-12-30	74.50	74.70	70.80	74.70	4,865
2022-12-29	74.20	74.50	70.50	74.50	23,334
2022-12-28	75.05	75.05	71.30	74.20	3,363
2022-12-27	75.05	75.05	75.05	75.05	0
2022-12-26	75.05	75.05	75.05	75.05	0
2022-12-23	74.70	75.05	71.00	75.05	3,798
2022-12-22	76.20	77.65	72.40	74.70	3,599
2022-12-21	75.85	76.20	72.10	76.20	6,203
2022-12-20	77.45	77.45	73.60	75.85	3,224
2022-12-19	77.15	77.45	73.30	77.45	3,015
2022-12-16	78.50	78.50	74.60	77.15	4,565
2022-12-15	80.80	80.80	76.80	78.50	7,612
2022-12-14	80.90	80.90	76.90	80.80	4,972
2022-12-13	79.85	80.90	75.90	80.90	10,550
2022-12-12	81.45	81.45	77.40	79.85	16,190
2022-12-09	80.20	81.45	76.20	81.45	16,906
2022-12-08	79.15	80.20	75.20	80.20	5,554
2022-12-07	79.35	79.35	75.40	79.15	7,605
2022-12-06	82.10	82.10	78.00	79.35	1,901
2022-12-05	82.30	82.30	78.20	82.10	1,822
2022-12-02	82.50	82.50	78.40	82.30	3,223
2022-12-01	80.50	84.10	76.50	82.50	5,056
2022-11-30	80.40	80.50	76.40	80.50	2,362
2022-11-29	80.30	80.40	76.30	80.40	8,367
2022-11-28	82.60	82.60	78.50	80.30	8,190
2022-11-25	82.00	82.60	77.90	82.60	5,993
2022-11-24	82.00	82.00	77.90	82.00	0
2022-11-23	82.50	82.50	78.40	82.30	7,071
2022-11-22	79.55	82.50	75.60	82.50	9,420
2022-11-21	81.45	81.45	77.40	79.55	11,625
2022-11-18	82.50	82.50	78.40	81.45	33,388
2022-11-17	79.55	82.50	75.60	82.50	24,932
2022-11-16	82.10	82.10	78.00	79.55	21,222
2022-11-15	72.90	82.10	69.30	82.10	39,511
2022-11-14	73.25	74.10	69.60	72.90	2,185
2022-11-11	69.55	73.25	66.10	73.25	60,911
2022-11-10	66.90	68.20	63.60	68.20	6,169
2022-11-09	65.55	66.90	62.30	66.90	1,810
2022-11-08	62.00	65.55	58.90	65.55	13,525
2022-11-07	61.55	62.80	58.50	62.00	5,041
2022-11-04	60.80	61.55	57.80	61.55	3,092
2022-11-03	60.80	60.80	57.80	60.00	8,691
2022-11-02	62.70	62.70	59.60	61.55	5,839
2022-11-01	62.10	63.25	59.00	62.10	24,934
2022-10-31	62.00	62.00	58.90	62.00	7,159
2022-10-28	61.25	61.25	58.20	60.50	1,542
2022-10-27	61.45	62.00	58.40	61.25	4,614
2022-10-26	60.20	61.45	57.20	61.45	44,685
2022-10-25	60.60	60.60	57.60	60.20	18,409
2022-10-24	62.80	62.80	59.70	60.60	8,935
2022-10-21	64.40	64.40	61.20	62.80	4,338
2022-10-20	63.45	64.40	60.30	64.40	6,438
2022-10-19	63.35	63.45	60.20	63.45	2,468
2022-10-18	64.40	65.35	61.20	63.35	4,368
2022-10-17	65.55	65.55	62.30	64.40	3,267
2022-10-14	68.50	68.50	65.10	65.55	27,101
2022-10-13	63.55	70.00	60.40	63.55	15,932
2022-10-12	63.05	63.55	59.90	63.55	11,244
2022-10-11	68.10	68.10	63.05	63.05	9,219
2022-10-10	70.80	70.80	67.30	68.10	9,646
2022-10-07	74.30	74.30	70.60	70.80	3,628
2022-10-06	73.55	74.30	69.90	74.30	1,288
2022-10-05	71.55	73.55	68.00	73.55	2,647
2022-10-04	68.50	71.55	65.10	71.55	3,560
2022-10-03	68.50	68.50	65.10	68.50	8,081
2022-09-30	70.20	70.20	66.70	68.50	1,972
2022-09-29	70.50	70.50	67.00	70.20	3,516
2022-09-28	74.30	74.30	70.50	70.50	6,713
2022-09-27	72.90	74.30	69.30	74.30	60,949
2022-09-26	73.75	73.75	70.10	72.90	5,964
2022-09-23	75.85	75.85	72.10	73.75	1,155
2022-09-22	77.55	77.55	73.70	75.85	3,097
2022-09-21	78.30	78.30	74.40	77.55	330
2022-09-20	77.05	78.30	73.20	78.30	10,467
2022-09-19	77.05	77.05	77.05	77.05	0
2022-09-16	78.30	78.30	74.40	77.05	13,513
2022-09-15	79.15	79.35	75.20	78.30	879
2022-09-14	80.90	80.90	76.90	79.15	1,309
2022-09-13	82.10	82.20	78.00	80.90	18,472
2022-09-12	80.80	82.10	76.80	82.10	25,434
2022-09-09	80.40	80.80	76.40	80.80	36,588
2022-09-08	79.55	80.40	75.60	80.40	38,950
2022-09-07	80.20	80.20	76.20	78.40	2,673
2022-09-06	80.70	81.55	76.70	80.20	2,194
2022-09-05	80.70	80.70	76.70	80.70	0
2022-09-02	80.50	81.85	76.50	81.85	2,638
2022-09-01	84.20	84.20	80.00	80.50	5,891
2022-08-31	82.90	84.20	78.80	84.20	10,728
2022-08-30	86.40	86.40	82.10	82.90	1,592
2022-08-29	86.40	86.40	86.40	86.40	0
2022-08-26	86.20	87.15	81.90	86.40	2,112
2022-08-25	85.55	86.20	81.30	86.20	1,536
2022-08-24	86.50	86.50	82.20	85.55	5,270
2022-08-23	85.75	86.50	81.50	86.50	47,474
2022-08-22	88.20	88.20	83.80	85.75	27,171
2022-08-19	88.60	89.35	84.20	88.20	36,570
2022-08-18	89.05	89.05	84.60	88.60	1,311
2022-08-17	90.10	90.50	85.60	89.05	6,980
2022-08-16	90.50	91.75	86.00	90.10	4,316
2022-08-15	90.00	90.50	85.50	90.50	3,001
2022-08-12	90.60	90.60	86.10	90.00	6,005
2022-08-11	86.90	90.60	82.60	90.60	4,387
2022-08-10	85.15	86.90	80.90	86.90	11,509
2022-08-09	87.85	88.30	83.50	85.15	9,551
2022-08-08	89.85	89.85	85.40	87.85	2,866
2022-08-05	86.90	89.85	82.60	89.85	4,877
2022-08-04	86.00	86.90	81.70	86.90	9,253
2022-08-03	85.85	86.00	81.60	86.00	11,064
2022-08-02	86.10	86.10	81.80	85.85	4,838
2022-08-01	88.40	88.40	84.00	86.10	5,217
2022-07-29	86.40	88.40	82.10	88.40	1,434
2022-07-28	85.65	86.40	81.40	86.40	346
2022-07-27	84.40	85.65	80.20	85.65	4,722
2022-07-26	85.65	85.75	81.40	84.40	3,689
2022-07-25	87.05	87.05	82.70	85.65	5,559
2022-07-22	86.40	87.05	82.10	87.05	1,744
2022-07-21	85.15	86.40	80.90	86.40	2,640
2022-07-20	85.05	85.15	80.80	85.15	11,482
2022-07-19	83.85	85.05	79.70	85.05	1,480
2022-07-18	85.65	85.65	81.40	83.85	30,083
2022-07-15	81.75	85.65	77.70	85.65	401,811
2022-07-14	80.70	82.90	76.70	81.75	16,534
2022-07-13	80.60	80.70	76.60	80.70	4,562
2022-07-12	79.75	80.60	75.80	80.60	2,191
2022-07-11	81.05	81.05	77.00	79.75	4,021
2022-07-08	79.75	81.05	75.80	81.05	3,650
2022-07-07	74.60	79.75	70.90	79.75	6,426
2022-07-06	74.20	74.60	70.50	74.60	8,593
2022-07-05	77.05	77.05	73.20	74.20	6,717
2022-07-04	77.05	77.05	73.20	77.05	0
2022-07-01	80.20	80.20	76.20	76.50	17,341
2022-06-30	83.75	83.75	79.60	80.20	6,445
2022-06-29	85.85	85.85	81.60	83.75	2,147
2022-06-28	85.65	85.85	81.40	85.85	14,378
2022-06-27	86.00	87.35	81.70	85.65	9,846
2022-06-24	83.75	86.00	79.60	86.00	2,273
2022-06-23	84.50	84.50	80.30	83.75	3,589
2022-06-22	87.05	87.05	82.70	84.50	19,823
2022-06-21	84.90	87.05	80.70	87.05	7,104
2022-06-20	84.90	84.90	80.70	84.90	0
2022-06-17	84.90	85.45	80.70	84.00	6,568
2022-06-16	88.60	88.60	84.20	84.90	5,941
2022-06-15	87.85	88.60	83.50	88.60	714
2022-06-14	85.35	87.85	81.10	87.85	8,850
2022-06-13	89.65	89.65	85.20	85.35	6,441
2022-06-10	92.60	92.60	88.00	89.65	9,842
2022-06-09	94.00	94.00	89.30	92.60	2,480
2022-06-08	92.50	94.00	87.90	94.00	4,972
2022-06-07	94.60	94.60	89.90	92.50	7,026
2022-06-06	96.00	96.00	91.20	94.60	5,803
2022-06-03	96.00	96.00	96.00	96.00	0
2022-06-02	96.00	96.00	96.00	96.00	0
2022-06-01	96.00	96.00	91.20	96.00	5,591
2022-05-31	93.75	96.00	89.10	96.00	8,400
2022-05-30	93.75	93.75	89.10	93.35	0
2022-05-27	90.50	93.35	86.00	93.35	3,401
2022-05-26	90.80	90.80	86.30	90.50	1,532
2022-05-25	88.80	90.80	84.40	90.80	1,361
2022-05-24	91.45	91.45	86.90	88.80	1,951
2022-05-23	91.15	91.45	86.60	91.45	653
2022-05-20	91.25	92.40	86.70	91.15	6,795
2022-05-19	92.90	92.90	88.30	91.25	3,786
2022-05-18	92.80	92.90	88.20	92.90	2,862
2022-05-17	89.55	92.80	85.10	92.80	3,330
2022-05-16	89.65	91.05	85.20	89.55	7,327
2022-05-13	87.15	89.65	82.80	89.65	8,921
2022-05-12	90.10	90.10	85.45	87.15	9,967
2022-05-11	89.75	91.05	85.30	90.10	4,985
2022-05-10	88.90	89.75	84.50	89.75	10,135
2022-05-09	91.55	91.55	87.00	88.90	4,664
2022-05-06	93.45	93.45	88.80	91.55	6,298
2022-05-05	92.00	94.90	87.40	93.45	2,062
2022-05-04	93.65	93.65	89.00	93.55	3,797
2022-05-03	94.90	94.90	90.20	93.65	3,970
2022-05-02	94.90	94.90	94.90	94.90	0
2022-04-29	92.10	94.90	87.50	94.90	43,107
2022-04-28	91.35	92.10	86.80	92.10	6,620
2022-04-27	93.85	93.85	89.20	91.35	6,630
2022-04-26	95.05	95.30	90.30	93.85	8,518
2022-04-25	96.60	96.60	91.80	95.05	6,697
2022-04-22	98.90	98.90	94.00	96.60	58,329
2022-04-21	100.80	100.80	95.80	98.90	5,919
2022-04-20	99.25	100.85	94.30	100.85	10,935
2022-04-19	99.45	99.45	94.50	99.25	6,029
2022-04-18	99.50	99.50	99.50	99.50	0
2022-04-15	99.50	99.50	99.50	99.50	0
2022-04-14	100.60	103.45	95.60	99.50	6,639
2022-04-13	99.45	100.60	94.50	100.60	5,811
2022-04-12	97.75	99.50	92.90	99.50	13,391
2022-04-11	101.15	101.15	96.10	97.80	3,072
2022-04-08	99.85	101.15	94.90	101.15	113,099
2022-04-07	99.65	101.00	94.70	99.85	7,691
2022-04-06	103.65	103.65	98.50	99.70	2,881
2022-04-05	104.80	105.40	99.60	103.70	13,223
2022-04-04	104.00	104.80	98.80	104.80	3,287
2022-04-01	106.30	106.30	101.00	104.00	3,684
2022-03-31	109.40	109.40	104.00	106.30	41,768
2022-03-30	107.70	109.40	102.40	109.40	3,968
2022-03-29	105.15	107.70	99.90	107.70	1,548
2022-03-28	107.70	107.70	102.40	105.20	8,986
2022-03-25	107.70	107.70	102.40	107.70	8,777
2022-03-24	106.70	107.50	101.40	107.50	2,886
2022-03-23	107.10	107.10	101.80	107.10	10,767
2022-03-22	105.80	107.30	100.60	107.30	5,520
2022-03-21	106.30	106.30	101.00	106.30	5,280
2022-03-18	106.10	106.10	100.80	106.10	115,767
2022-03-17	106.30	106.30	101.00	106.30	346
2022-03-16	101.60	103.45	96.60	103.45	8,815
2022-03-15	98.50	101.00	93.60	101.00	6,069
2022-03-14	101.35	101.35	96.30	101.35	108,431
2022-03-11	103.25	105.15	98.10	105.15	3,332
2022-03-10	103.25	105.20	98.10	103.30	14,434
2022-03-09	99.45	103.30	94.50	103.30	2,871
2022-03-08	101.55	101.55	96.50	99.45	5,011
2022-03-07	105.80	105.80	100.60	101.55	375,775
2022-03-04	107.50	107.70	102.20	105.80	6,211
2022-03-03	108.40	109.40	103.00	107.50	11,406
2022-03-02	110.70	110.70	105.20	108.40	1,482
2022-03-01	107.70	110.70	102.40	110.70	48,874
2022-02-28	111.50	111.50	106.00	107.70	8,240
2022-02-25	108.00	113.80	102.60	111.50	7,629
2022-02-24	118.10	118.10	105.60	108.00	50,064
2022-02-23	117.40	118.10	111.60	118.10	1,758
2022-02-22	117.20	117.40	111.40	117.40	14,603
2022-02-21	117.20	117.20	111.40	118.50	0
2022-02-18	120.00	120.40	114.00	118.50	3,986
2022-02-17	122.50	123.50	116.40	120.00	5,973
2022-02-16	123.10	124.00	117.00	122.50	1,239
2022-02-15	120.00	123.10	114.00	123.10	1,780
2022-02-14	125.00	125.00	118.80	120.00	15,390
2022-02-11	128.20	128.20	121.80	125.00	4,581
2022-02-10	124.80	128.20	118.60	128.20	3,827
2022-02-09	121.80	124.80	115.80	124.80	1,948
2022-02-08	123.10	123.10	117.00	123.10	11,539
2022-02-07	119.70	123.10	113.80	123.10	3,261
2022-02-04	123.50	123.50	117.40	119.70	6,506
2022-02-03	123.50	123.50	117.40	123.50	2,823
2022-02-02	121.00	126.10	115.00	123.50	5,703
2022-02-01	119.70	123.10	113.80	121.00	5,684
2022-01-31	116.00	119.70	110.20	119.70	75,155
2022-01-28	118.30	118.30	112.40	116.00	21,028
2022-01-27	126.30	126.30	120.00	123.50	7,004
2022-01-26	122.50	126.30	116.40	126.30	11,080
2022-01-25	122.70	124.80	116.60	122.50	35,863
2022-01-24	127.50	127.50	121.20	122.70	29,582
2022-01-21	131.50	131.50	125.00	127.50	72,381
2022-01-20	133.20	133.20	126.60	131.50	136,061
2022-01-19	135.10	135.10	128.40	133.20	16,519
2022-01-18	141.00	141.00	134.00	135.10	103,931
2022-01-17	141.00	141.00	134.00	141.00	0
2022-01-14	140.80	142.70	133.80	142.70	62,236
2022-01-13	132.20	143.50	125.60	140.80	89,974
2022-01-12	126.90	129.60	120.60	129.60	9,340
2022-01-11	124.80	126.90	118.60	126.90	9,850
2022-01-10	125.60	125.60	119.40	124.80	11,066
2022-01-07	125.80	127.10	119.60	125.60	6,002
2022-01-06	129.20	129.20	122.80	125.80	14,684
2022-01-05	132.20	132.20	125.60	129.20	6,861
2022-01-04	129.80	134.90	123.40	132.20	28,243
2022-01-03	120.40	120.40	120.40	120.40	0
2021-12-31	121.00	121.00	115.00	120.40	57
2021-12-30	122.70	122.70	116.60	121.00	3,929
2021-12-29	120.60	122.70	114.60	122.70	3,721
2021-12-28	120.60	120.60	120.60	120.60	0
2021-12-27	120.60	120.60	120.60	120.60	0
2021-12-24	120.60	120.60	114.60	120.60	0
2021-12-23	120.20	121.40	114.20	121.40	9,209
2021-12-22	115.30	120.20	109.60	120.20	4,342
2021-12-21	115.10	115.30	109.40	115.30	18,736
2021-12-20	117.20	117.20	111.40	115.10	1,059
2021-12-17	119.30	119.30	113.40	117.20	5,992
2021-12-16	116.40	120.40	110.60	119.30	12,331
2021-12-15	115.50	116.40	109.80	116.40	10,000
2021-12-14	117.80	117.80	112.00	115.50	50,441
2021-12-13	119.70	119.70	113.80	117.80	4,474
2021-12-10	121.80	121.80	115.80	119.70	12,308
2021-12-09	122.30	122.30	116.20	121.80	12,068
2021-12-08	121.60	122.30	115.60	122.30	3,593
2021-12-07	117.00	121.60	111.20	121.60	8,457
2021-12-06	118.90	118.90	113.00	117.00	5,418
2021-12-03	121.40	121.40	115.40	120.80	7,856
2021-12-02	122.70	122.90	116.60	121.40	13,906
2021-12-01	116.40	122.70	110.60	122.70	13,240
2021-11-30	117.60	118.30	111.80	116.40	68,493
2021-11-29	117.20	117.60	111.40	117.60	2,913
2021-11-26	120.60	120.60	114.60	117.20	27,922
2021-11-25	120.60	120.60	114.60	120.60	0
2021-11-24	121.80	122.50	115.80	120.40	11,393
2021-11-23	126.10	126.10	119.80	121.80	20,604
2021-11-22	124.00	126.10	117.80	126.10	22,549
2021-11-19	121.40	124.00	115.40	124.00	5,653
2021-11-18	118.30	121.40	112.40	121.40	43,499
2021-11-17	118.50	118.50	112.60	118.30	178,464
2021-11-16	119.10	119.10	113.20	118.50	9,182
2021-11-15	118.30	119.10	112.40	119.10	27,420
2021-11-12	120.20	120.20	114.20	118.30	7,552
2021-11-11	120.00	120.20	114.00	120.20	13,788
2021-11-10	122.10	122.10	116.00	120.00	8,932
2021-11-09	118.10	122.10	112.20	122.10	14,471
2021-11-08	117.60	118.10	111.80	118.10	7,107
2021-11-05	117.60	117.60	111.80	117.60	15,832
2021-11-04	112.80	114.30	107.20	114.30	15,379
2021-11-03	114.10	114.10	108.40	114.10	6,976
2021-11-02	114.10	114.10	108.40	114.10	35,842
2021-11-01	114.30	114.30	108.60	114.30	7,675
2021-10-29	113.80	114.70	108.20	114.70	4,365
2021-10-28	114.50	114.50	108.80	113.80	5,179
2021-10-27	114.70	114.70	109.00	114.50	2,098
2021-10-26	114.50	114.70	108.80	114.70	3,901
2021-10-25	116.00	116.00	110.20	114.50	4,784
2021-10-22	114.70	116.00	109.00	116.00	4,851
2021-10-21	116.80	116.80	111.00	114.70	7,393
2021-10-20	116.40	116.80	110.60	116.80	5,124
2021-10-19	113.80	116.40	108.20	116.40	23,067
2021-10-18	114.70	114.70	109.00	113.80	15,603
2021-10-15	111.50	114.70	106.00	114.70	23,876
2021-10-14	108.80	113.80	103.40	111.50	202,578
2021-10-13	109.40	109.40	104.00	108.80	4,655
2021-10-12	109.60	110.90	104.20	109.40	15,059
2021-10-11	110.10	110.10	104.60	109.60	8,053
2021-10-08	110.50	110.50	105.00	110.10	6,274
2021-10-07	108.20	110.50	102.80	110.50	10,285
2021-10-06	109.80	109.80	104.40	108.20	27,247
2021-10-05	109.20	109.80	103.80	109.80	18,290
2021-10-04	111.70	111.70	106.20	109.20	6,930
2021-10-01	112.60	112.60	107.00	111.70	2,973
2021-09-30	112.00	112.60	106.40	112.60	3,981
2021-09-29	113.20	113.20	107.60	112.00	12,814
2021-09-28	116.60	116.60	110.80	113.20	35,934
2021-09-27	116.80	116.80	111.00	116.60	25,641
2021-09-24	116.40	116.80	110.60	116.80	20,457
2021-09-23	115.50	116.40	109.80	116.40	8,620
2021-09-22	115.70	115.70	110.00	115.50	14,741
2021-09-21	115.10	115.70	109.40	115.70	17,487
2021-09-20	119.50	119.50	113.60	115.10	18,499
2021-09-17	120.00	121.20	114.00	119.50	6,579
2021-09-16	122.70	122.70	116.60	120.00	8,964
2021-09-15	122.50	122.70	116.40	122.70	4,857
2021-09-14	122.30	122.50	116.20	122.50	8,438
2021-09-13	123.50	123.50	117.40	122.30	7,453
2021-09-10	122.90	123.50	116.80	123.50	3,315
2021-09-09	121.40	122.90	115.40	122.90	3,738
2021-09-08	124.40	124.40	118.20	121.40	11,187
2021-09-07	124.00	124.40	117.80	124.40	68,968
2021-09-06	124.00	124.00	117.80	123.70	0
2021-09-03	119.70	123.70	113.80	123.70	6,468
2021-09-02	120.00	120.00	114.00	119.70	3,267
2021-09-01	120.80	120.80	114.80	120.00	45,017
2021-08-31	118.70	120.80	112.80	120.80	4,703
2021-08-30	118.70	118.70	118.70	118.70	0
2021-08-27	116.60	118.70	110.80	118.70	11,670
2021-08-26	118.10	118.10	112.20	116.60	46,219
2021-08-25	111.30	118.10	105.80	118.10	43,164
2021-08-24	109.80	111.30	104.40	111.30	13,826
2021-08-23	109.60	109.80	104.20	109.80	13,694
2021-08-20	108.80	109.60	103.40	109.60	16,859
2021-08-19	112.00	112.00	106.40	108.80	17,261
2021-08-18	112.60	112.60	107.00	112.00	74,184
2021-08-17	115.50	115.50	109.80	112.60	10,793
2021-08-16	114.50	115.50	108.80	115.50	8,882
2021-08-13	116.00	116.00	110.20	114.50	6,083
2021-08-12	116.20	116.20	110.40	116.00	5,062
2021-08-11	118.30	118.30	112.40	116.20	8,363
2021-08-10	118.50	118.50	112.60	118.30	13,636
2021-08-09	118.30	118.50	112.40	118.50	8,197
2021-08-06	118.90	118.90	113.00	118.30	7,653
2021-08-05	118.90	118.90	113.00	118.30	4,981
2021-08-04	117.60	118.90	111.80	118.90	10,316
2021-08-03	117.20	117.60	111.40	117.60	11,586
2021-08-02	117.40	117.40	111.60	117.20	10,130
2021-07-30	115.30	117.40	109.60	117.40	6,763
2021-07-29	113.60	115.30	108.00	115.30	20,103
2021-07-28	112.60	113.60	107.00	113.60	10,775
2021-07-27	115.70	115.70	110.00	114.70	13,069
2021-07-26	116.00	116.00	110.20	115.70	15,068
2021-07-23	117.40	117.40	111.60	116.00	24,769
2021-07-22	116.20	117.40	110.40	117.40	19,875
2021-07-21	115.50	116.20	109.80	116.20	14,295
2021-07-20	115.10	115.50	109.40	115.50	20,447
2021-07-19	117.00	117.00	111.20	115.10	14,573
2021-07-16	119.10	119.10	113.20	117.00	90,739
2021-07-15	124.20	124.20	118.00	119.10	95,210
2021-07-14	122.90	124.20	116.80	124.20	44,287
2021-07-13	120.60	122.90	114.60	122.90	7,370
2021-07-12	118.30	120.60	112.40	120.60	5,646
2021-07-09	117.80	118.30	112.00	118.30	4,890
2021-07-08	118.30	118.30	112.40	117.80	7,499
2021-07-07	119.30	120.40	113.40	120.40	1,808
2021-07-06	118.70	119.30	112.80	119.30	34,798
2021-07-05	118.70	118.70	112.80	118.70	0
2021-07-02	119.50	119.50	113.60	118.10	5,214
2021-07-01	120.20	120.20	114.20	119.50	73,237
2021-06-30	119.50	120.20	113.60	120.20	2,473
2021-06-29	118.70	119.50	112.80	119.50	11,828
2021-06-28	117.20	118.70	111.40	118.70	14,147
2021-06-25	116.00	117.20	110.20	117.20	31,425
2021-06-24	116.20	116.20	110.40	116.00	4,571
2021-06-23	113.40	116.20	107.80	116.20	9,365
2021-06-22	113.00	113.40	107.40	113.40	6,168
2021-06-21	117.00	117.00	111.20	113.00	6,356
2021-06-18	119.70	119.70	113.80	117.00	16,031
2021-06-17	119.30	119.70	113.40	119.70	5,518
2021-06-16	121.00	121.00	115.00	119.30	6,078
2021-06-15	118.50	121.00	112.60	121.00	7,007
2021-06-14	118.30	118.50	112.40	118.50	26,054
2021-06-11	118.10	118.30	112.20	118.30	10,727
2021-06-10	115.50	118.10	109.80	118.10	6,198
2021-06-09	117.00	117.00	111.20	115.50	3,614
2021-06-08	118.90	118.90	113.00	117.00	45,030
2021-06-07	118.50	118.90	112.60	118.90	2,422
2021-06-04	116.60	118.50	110.80	118.50	3,158
2021-06-03	118.90	118.90	113.00	116.60	4,319
2021-06-02	119.10	119.10	113.20	118.90	4,464
2021-06-01	116.40	119.10	110.60	119.10	8,809
2021-05-31	116.40	116.40	116.40	116.40	0
2021-05-28	115.30	116.40	109.60	116.40	7,964
2021-05-27	114.50	115.30	108.80	115.30	3,616
2021-05-26	114.90	114.90	109.20	114.50	3,608
2021-05-25	112.20	114.90	106.60	114.90	2,473
2021-05-24	113.20	113.20	107.60	112.20	40,064
2021-05-21	112.00	113.20	106.40	113.20	380
2021-05-20	110.30	112.00	104.80	112.00	2,144
2021-05-19	111.30	111.30	105.80	110.30	5,019
2021-05-18	108.00	112.80	102.60	112.80	8,214
2021-05-17	111.30	111.30	105.80	108.00	20,842
2021-05-14	110.10	111.30	104.60	111.30	36,540
2021-05-13	108.80	110.80	103.40	109.60	13,751
2021-05-12	111.10	112.00	103.40	109.10	30,250
2021-05-11	113.20	113.20	104.60	111.40	20,052
2021-05-10	117.80	117.80	107.60	113.50	4,392
2021-05-07	115.50	118.60	109.80	118.00	5,894
2021-05-06	115.30	115.80	109.60	115.80	14,064
2021-05-05	114.10	115.90	108.40	115.50	5,787
2021-05-04	118.30	118.30	108.40	114.00	7,646
2021-05-03	117.80	117.80	117.80	117.80	0
2021-04-30	120.00	120.00	112.40	117.80	2,653
2021-04-29	120.20	120.40	114.00	119.10	3,291
2021-04-28	121.60	121.60	114.20	119.60	4,291
2021-04-27	120.80	121.90	114.80	121.00	22,447
2021-04-26	116.80	121.20	111.00	120.40	13,951
2021-04-23	116.60	117.40	110.80	117.40	4,893
2021-04-22	114.90	117.40	109.20	116.30	29,573
2021-04-21	116.20	116.20	109.20	115.50	18,019
2021-04-20	116.60	116.80	110.40	115.60	78,761
2021-04-19	118.70	119.50	110.80	116.20	30,221
2021-04-16	117.80	119.80	112.00	118.60	6,138
2021-04-15	122.30	123.00	112.00	117.50	26,650
2021-04-14	121.20	122.70	115.20	121.80	9,281
2021-04-13	120.20	122.00	114.20	121.00	16,513
2021-04-12	122.10	123.20	114.20	120.30	40,896
2021-04-09	123.30	124.50	116.20	122.30	5,440
2021-04-08	120.40	123.40	114.40	123.40	15,951
2021-04-07	121.80	123.30	115.80	121.70	68,488
2021-04-06	123.30	125.00	115.80	122.30	251,734
2021-04-05	123.40	123.40	123.40	123.40	0
2021-04-02	123.40	123.40	123.40	123.40	0
2021-04-01	116.80	123.90	111.00	123.40	45,045
2021-03-31	115.75	117.25	110.00	117.25	20,081
2021-03-30	112.50	115.75	107.00	115.50	16,904
2021-03-29	113.50	116.75	107.50	112.75	18,122
2021-03-26	113.50	114.00	107.00	113.75	25,172
2021-03-25	110.00	112.25	103.50	110.25	17,088
2021-03-24	111.50	114.00	106.00	111.75	13,328
2021-03-23	116.75	117.00	111.00	116.00	5,572
2021-03-22	113.50	117.00	108.00	117.00	7,381
2021-03-19	113.50	114.75	108.00	113.75	9,059
2021-03-18	118.25	118.75	110.50	116.25	5,415
2021-03-17	117.25	118.25	110.00	117.75	9,607
2021-03-16	119.25	120.25	113.50	119.25	9,182
2021-03-15	118.25	119.25	112.50	117.75	15,414
2021-03-12	118.25	119.75	112.50	118.75	10,757
2021-03-11	114.50	119.00	109.00	119.00	9,355
2021-03-10	115.75	117.75	109.00	114.50	8,693
2021-03-09	117.75	118.25	110.00	116.00	60,674
2021-03-08	116.75	120.75	111.00	117.75	26,665
2021-03-05	120.00	120.25	111.00	116.25	9,969
2021-03-04	126.25	126.25	112.50	119.25	13,553
2021-03-03	127.25	129.00	120.00	126.00	1,635
2021-03-02	127.75	128.25	121.00	127.25	5,061
2021-03-01	125.75	129.50	119.50	128.25	12,223
2021-02-26	130.00	130.00	119.00	125.25	11,788
2021-02-25	127.75	133.75	121.50	129.50	13,686
2021-02-24	129.25	131.50	122.50	128.75	7,390
2021-02-23	133.00	133.50	120.50	129.75	7,604
2021-02-22	137.25	137.25	128.00	134.00	5,420
2021-02-19	134.50	137.75	128.00	137.50	10,635
2021-02-18	138.75	138.75	128.00	134.75	6,639
2021-02-17	140.00	140.75	132.00	137.75	18,259
2021-02-16	138.25	142.50	131.50	140.50	12,618
2021-02-15	138.25	142.00	131.50	141.00	0
2021-02-12	136.75	139.50	130.00	139.00	4,973
2021-02-11	134.00	137.25	127.50	137.25	5,477
2021-02-10	133.50	135.00	127.00	134.25	11,995
2021-02-09	132.00	134.00	125.50	132.75	11,103
2021-02-08	128.25	132.75	122.00	131.50	12,051
2021-02-05	127.25	129.00	121.00	127.75	3,312
2021-02-04	127.75	128.00	121.00	126.75	9,522
2021-02-03	128.75	130.00	121.50	127.00	5,885
2021-02-02	124.00	129.75	118.00	128.50	2,741
2021-02-01	122.00	126.50	116.00	124.25	7,893
2021-01-29	124.50	125.25	116.00	122.50	18,291
2021-01-28	124.50	125.50	117.50	125.00	5,121
2021-01-27	128.25	128.75	116.50	124.25	6,538
2021-01-26	128.75	130.00	122.00	127.50	4,538
2021-01-25	131.00	132.75	122.50	128.75	23,862
2021-01-22	135.25	135.25	124.50	130.25	8,715
2021-01-21	131.50	135.75	125.00	134.50	16,625
2021-01-20	132.50	136.50	125.00	131.00	12,399
2021-01-19	125.25	133.25	119.00	131.75	37,703
2021-01-18	125.25	127.25	119.00	127.00	0
2021-01-15	132.50	132.50	118.00	124.50	35,523
2021-01-14	119.25	133.50	113.50	133.00	89,350
2021-01-13	121.50	125.75	113.50	119.00	47,166
2021-01-12	122.50	125.00	116.00	122.75	157,608
2021-01-11	121.00	123.00	115.00	122.50	7,725
2021-01-08	121.50	126.50	115.00	120.75	25,541
2021-01-07	114.50	122.25	109.00	122.00	5,827
2021-01-06	113.50	114.75	107.50	114.50	5,486
2021-01-05	113.00	114.25	107.50	113.50	5,410
2021-01-04	109.25	113.50	104.00	112.50	4,657
2021-01-01	109.00	109.00	109.00	109.00	0
2020-12-31	108.75	109.00	103.50	109.00	126
2020-12-30	106.75	109.25	101.50	109.00	6,249
2020-12-29	103.90	107.25	98.80	106.25	1,829
2020-12-28	104.00	104.00	104.00	104.00	0
2020-12-25	104.00	104.00	104.00	104.00	0
2020-12-24	103.90	104.00	98.80	104.00	601
2020-12-23	104.35	105.00	98.80	103.90	4,953
2020-12-22	102.90	105.00	97.80	103.85	6,270
2020-12-21	104.35	105.50	98.20	103.20	1,929
2020-12-18	104.80	104.80	99.20	103.85	7,124
2020-12-17	105.25	105.75	99.80	104.40	7,690
2020-12-16	105.75	106.00	100.00	104.75	2,135
2020-12-15	102.90	106.25	97.80	105.25	7,299
2020-12-14	103.90	104.75	98.60	103.70	1,513
2020-12-11	103.90	104.40	98.80	103.75	21,324
2020-12-10	105.25	105.75	98.80	104.40	189,638
2020-12-09	105.75	106.25	100.50	105.75	90,853
2020-12-08	106.25	108.00	100.50	106.00	396,914
2020-12-07	102.45	106.75	97.40	106.00	2,443
2020-12-04	100.00	102.65	95.00	102.55	4,563
2020-12-03	100.55	100.70	95.20	100.10	10,660
2020-12-02	102.00	102.50	95.60	100.30	125,107
2020-12-01	96.20	102.70	91.40	102.70	4,212
2020-11-30	98.10	98.80	91.60	96.30	7,625
2020-11-27	97.65	98.60	92.80	98.50	13,024
2020-11-26	97.65	97.95	92.80	97.75	0
2020-11-25	97.65	97.85	91.40	97.75	2,120
2020-11-24	98.65	99.35	92.80	96.90	8,258
2020-11-23	95.75	98.65	91.00	98.40	104,004
2020-11-20	96.20	96.45	91.40	96.05	2,379
2020-11-19	97.65	97.65	91.60	96.05	10,953
2020-11-18	97.65	98.25	92.80	97.25	67,375
2020-11-17	100.10	100.10	93.00	97.25	85,151
2020-11-16	92.60	101.10	88.00	100.50	32,842
2020-11-13	90.30	93.20	85.80	92.90	3,345
2020-11-12	90.50	91.10	85.80	90.80	6,334
2020-11-11	86.90	90.80	82.60	90.80	6,517
2020-11-10	92.00	92.00	82.60	87.20	5,000
2020-11-09	89.60	92.70	85.20	91.90	8,597
2020-11-06	89.80	90.10	85.20	89.80	2,271
2020-11-05	88.80	90.40	84.40	90.20	2,168
2020-11-04	88.20	89.40	83.80	89.00	3,125
2020-11-03	85.60	88.30	81.40	88.10	26,950
2020-11-02	84.60	85.70	80.40	85.40	17,661
2020-10-30	83.30	84.70	79.20	84.10	18,008
2020-10-29	84.20	84.70	80.00	84.40	6,814
2020-10-28	85.80	86.20	81.00	84.90	15,644
2020-10-27	86.30	86.70	82.00	86.20	947
2020-10-26	87.70	88.00	83.40	87.10	11,842
2020-10-23	88.20	88.90	83.80	87.90	1,961
2020-10-22	88.40	88.50	83.80	88.40	2,141
2020-10-21	87.30	89.00	83.00	88.00	1,508
2020-10-20	88.60	88.60	83.80	87.90	1,360
2020-10-16	88.40	88.60	83.00	86.90	1,953
2020-10-15	89.20	89.40	83.60	88.60	3,759
2020-10-14	90.50	90.80	84.80	89.10	19,485
2020-10-13	90.30	91.10	85.80	90.20	221,752
2020-10-12	88.00	90.60	83.60	90.60	2,768
2020-10-09	87.70	88.50	83.40	88.10	4,299
2020-10-08	85.80	89.50	81.60	87.50	2,791
2020-10-07	84.00	86.10	79.80	85.90	1,215
2020-10-06	83.10	84.40	79.00	83.70	17,319
2020-10-05	81.20	83.50	77.20	83.40	787
2020-10-02	81.60	82.00	77.60	81.60	1,485
2020-10-01	80.60	82.10	76.60	81.90	2,558
2020-09-30	80.40	81.30	76.40	81.10	1,618
2020-09-29	79.50	80.50	75.40	80.30	645
2020-09-28	78.10	80.00	74.20	79.70	617
2020-09-25	77.60	78.60	73.80	78.20	1,838
2020-09-24	79.70	79.70	73.80	78.00	3,766
2020-09-23	80.00	80.50	75.80	79.50	133
2020-09-22	80.40	80.90	76.00	79.80	6,743
2020-09-21	81.80	81.80	76.40	79.80	5,656
2020-09-18	81.60	82.30	77.60	81.40	3,145
2020-09-17	85.00	85.00	77.60	81.60	4,367
2020-09-16	84.40	87.00	80.20	84.90	2,686
2020-09-15	80.20	85.00	76.20	84.70	3,555
2020-09-14	79.50	80.70	75.60	80.30	1,475
2020-09-11	80.00	80.10	75.60	79.60	525
2020-09-10	78.70	80.80	74.80	79.00	258
2020-09-09	77.60	79.20	73.80	79.00	1,570
2020-09-08	78.70	79.30	73.80	77.90	8,547
2020-09-07	78.70	79.10	74.80	79.10	0
2020-09-04	79.30	80.80	74.40	78.10	6,989
2020-09-03	81.00	82.50	75.40	79.10	4,719
2020-09-02	80.00	81.60	76.00	80.60	9,528
2020-09-01	80.00	81.30	76.00	80.40	1,696
2020-08-28	81.80	81.80	76.20	80.30	421
2020-08-27	82.10	82.20	77.80	81.40	3,395
2020-08-26	80.00	82.40	76.00	81.80	3,805
2020-08-25	79.10	80.40	75.20	80.10	1,726
2020-08-24	78.10	79.80	74.20	79.00	2,383
2020-08-21	76.40	79.40	72.60	78.30	6,479
2020-08-20	79.10	79.10	72.60	76.40	3,963
2020-08-19	79.70	80.40	75.20	78.70	8,061
2020-08-18	79.30	80.60	75.40	79.70	5,673
2020-08-17	78.30	81.60	74.40	80.00	1,383
2020-08-14	78.70	79.10	74.40	78.50	1,732
2020-08-13	78.10	79.90	74.20	78.60	2,460
2020-08-12	79.50	79.60	74.20	78.50	1,471
2020-08-11	79.30	80.20	75.40	79.00	4,057
2020-08-10	80.60	81.20	75.40	79.50	2,371
2020-08-07	80.40	81.10	76.40	80.50	9,031
2020-08-06	83.50	83.50	76.40	80.50	919
2020-08-05	79.50	83.70	75.60	83.00	3,030
2020-08-04	79.10	80.00	75.20	79.30	8,539
2020-08-03	78.90	80.20	73.80	78.90	4,126
2020-07-31	79.70	80.90	75.00	78.60	2,391
2020-07-30	80.20	82.30	76.20	80.60	499
2020-07-29	77.40	81.00	73.60	80.60	24,162
2020-07-28	81.60	83.50	73.60	77.20	19,165
2020-07-27	74.50	82.20	70.80	81.70	3,242
2020-07-24	68.60	76.70	65.20	74.60	27,440
2020-07-23	68.40	69.00	65.00	68.40	8,937
2020-07-22	68.40	69.00	65.00	68.30	10,101
2020-07-21	66.70	70.00	63.40	68.30	2,922
2020-07-20	66.50	67.10	63.20	66.70	25,298
2020-07-17	65.00	68.60	61.80	66.70	8,143
2020-07-16	65.60	67.10	61.80	65.10	53,525
2020-07-15	66.30	68.10	62.40	65.60	427
2020-07-14	66.90	66.90	63.00	66.60	793
2020-07-13	64.20	67.20	61.00	66.80	7,489
2020-07-10	64.20	66.90	61.00	63.80	4,029
2020-07-09	61.60	64.20	58.60	64.00	3,926
2020-07-08	61.80	61.90	58.60	61.80	406
2020-07-07	61.80	61.80	58.80	61.60	7,624
2020-07-06	58.30	61.80	55.40	61.50	1,087
2020-07-03	58.30	58.70	55.40	58.00	0
2020-07-02	57.20	58.90	54.40	58.40	1,198
2020-07-01	56.80	57.50	54.00	57.20	136
2020-06-30	56.00	56.90	53.20	55.90	857
2020-06-29	56.20	56.50	53.20	56.50	4,503
2020-06-26	56.20	57.40	53.40	56.40	174
2020-06-25	56.80	57.10	53.40	56.80	4,568
2020-06-24	56.40	57.00	53.60	56.60	4,978
2020-06-23	55.30	56.70	52.60	56.60	2,456
2020-06-22	56.20	56.50	52.60	55.50	3,788
2020-06-19	56.40	56.50	53.40	56.00	441
2020-06-18	56.00	56.50	53.20	56.50	708
2020-06-17	55.70	56.40	53.00	55.80	78
2020-06-16	54.70	56.90	52.00	54.70	23,130
2020-06-15	56.40	56.40	52.00	54.70	2,378
2020-06-12	55.70	56.70	53.00	55.90	1,817
2020-06-11	57.60	57.60	53.00	55.90	14,682
2020-06-10	55.50	58.00	52.80	57.70	12,617
2020-06-09	55.10	55.70	52.40	55.70	1,865
2020-06-08	56.00	56.00	52.40	55.90	8,198
2020-06-05	53.60	56.50	51.00	55.90	6,258
2020-06-04	52.60	53.90	50.00	53.80	31,801
2020-06-03	51.65	52.90	49.10	52.90	3,454
2020-06-02	50.30	51.80	47.80	51.60	2,570
2020-06-01	50.30	50.75	47.80	50.55	636
2020-05-29	50.70	50.70	47.90	50.85	1,141
2020-05-28	51.05	52.00	48.40	50.85	778
2020-05-27	51.25	51.50	48.60	51.20	5,234
2020-05-26	49.75	51.65	47.30	51.20	37,915
2020-05-22	51.05	51.05	48.20	51.10	23
2020-05-21	51.65	52.10	48.50	51.10	19
2020-05-20	51.05	51.80	48.50	51.75	1,540
2020-05-19	51.05	51.95	48.50	51.20	1,765
2020-05-18	49.55	51.30	47.10	51.30	6,183
2020-05-15	50.10	52.60	47.20	49.60	2,779
2020-05-14	51.65	51.65	47.70	50.35	5,221
2020-05-13	52.60	52.60	49.10	51.35	602
2020-05-12	52.80	52.80	50.00	52.40	299
2020-05-11	52.20	54.00	49.60	52.60	8,684
2020-05-07	52.40	53.00	49.60	52.30	791
2020-05-06	52.00	52.50	49.40	52.30	3,894
2020-05-05	51.65	52.70	49.10	52.15	921
2020-05-04	52.20	52.20	49.10	51.70	6,764
2020-05-01	53.80	53.80	49.60	51.90	946
2020-04-30	53.80	54.70	51.20	54.00	2,646
2020-04-29	52.90	54.10	50.40	54.00	8,091
2020-04-28	53.40	54.00	50.80	53.40	3,031
2020-04-27	52.60	53.60	50.00	53.40	402
2020-04-24	53.00	53.00	50.00	52.30	839
2020-04-23	52.40	53.10	49.80	52.90	2,374
2020-04-22	51.45	52.70	48.90	50.95	601
2020-04-21	53.60	53.60	48.90	50.95	204
2020-04-20	53.80	54.00	50.40	53.60	6,244
2020-04-17	52.60	54.60	50.00	53.40	6,319
2020-04-16	49.55	52.90	47.10	52.90	1,541
2020-04-15	50.30	50.80	47.10	49.45	1,301
2020-04-14	49.75	50.75	47.30	49.80	3,867
2020-04-10	50.30	50.30	49.80	49.80	0
2020-04-09	50.30	50.65	47.40	49.80	1,706
2020-04-08	50.70	50.70	47.90	50.35	481
2020-04-07	49.00	51.30	46.60	49.10	4,216
2020-04-06	47.55	49.10	45.20	47.45	755
2020-04-03	47.15	47.95	44.80	47.40	0
2020-04-03	47.15	48.25	44.80	47.45	10,077
2020-04-02	47.15	47.40	47.40	47.40	8,846
2020-04-02	47.15	47.40	44.80	47.20	665
2020-04-01	47.70	47.20	47.20	47.20	27,210
2020-04-01	47.70	48.05	44.80	48.48	25,294
2020-03-31	47.98	48.72	45.59	48.48	2,720
2020-03-31	47.98	48.51	45.59	47.91	2,435
2020-03-30	47.03	48.03	44.68	47.91	1,840
2020-03-30	47.03	47.50	44.68	46.97	6
2020-03-28	48.39	48.39	46.97	46.97	0
2020-03-27	48.39	48.54	44.68	49.58	1,115
2020-03-26	48.58	50.46	46.15	48.85	3,634
2020-03-25	49.44	51.32	46.98	48.04	1,167
2020-03-24	46.40	48.02	44.08	43.85	9,394
2020-03-23	43.93	43.93	41.73	45.90	0
2020-03-20	45.59	49.52	43.32	44.39	0
2020-03-19	43.95	44.54	41.71	44.68	0
2020-03-18	44.50	46.39	41.57	47.53	0
2020-03-17	47.25	47.42	43.20	47.18	3,009
2020-03-16	50.75	50.75	43.34	50.02	6,967
2020-03-13	50.64	52.46	48.11	49.45	228
2020-03-12	50.62	51.68	48.09	53.44	0
2020-03-11	53.05	53.94	50.40	52.77	8,502
2020-03-10	52.62	53.94	49.91	53.53	15,985
2020-03-09	53.28	54.07	49.00	54.17	20,822
2020-03-06	55.78	55.78	51.40	54.17	27,535
2020-03-05	55.78	56.74	52.99	55.84	477
2020-03-04	55.20	56.09	52.44	55.19	57
2020-03-03	55.11	56.34	52.35	55.05	123
2020-03-02	53.72	54.54	51.03	52.75	3,514
2020-02-28	54.20	54.20	49.07	53.98	12,814
2020-02-27	55.40	55.40	51.49	55.26	1,124
2020-02-26	54.38	54.77	51.66	54.42	3,367
2020-02-25	54.49	55.39	51.77	54.44	2,233
2020-02-24	56.22	56.22	50.77	56.10	12,523
2020-02-21	56.47	56.47	53.41	56.10	3,121
2020-02-20	57.46	57.57	53.65	56.34	1,022
2020-02-19	56.17	57.60	53.36	57.60	1,354
2020-02-18	58.56	58.56	53.36	56.15	9,800
2020-02-17	58.56	58.70	55.63	58.55	0
2020-02-14	59.51	59.58	55.63	58.48	190
2020-02-13	58.98	59.29	55.84	59.06	1,505
2020-02-12	58.23	59.23	55.32	59.22	3,677
2020-02-11	56.80	58.46	53.96	58.46	1,875
2020-02-10	56.88	56.88	53.96	56.79	880
2020-02-07	58.18	58.18	54.04	56.86	2,665
2020-02-06	58.09	58.32	55.19	57.98	1,733
2020-02-05	57.23	58.15	54.37	57.73	626
2020-02-04	54.13	57.36	51.42	57.28	86,615
2020-02-03	54.97	54.97	51.57	54.45	847
2020-01-31	56.03	56.03	52.22	55.77	21,493
2020-01-30	57.25	57.25	52.37	55.77	6,753
2020-01-29	55.81	57.37	53.02	57.26	4,568
2020-01-28	55.91	56.22	53.02	56.22	3,332
2020-01-27	57.77	57.97	53.11	55.61	11,372
2020-01-24	57.31	57.93	54.44	57.84	69
2020-01-23	58.49	58.49	54.44	56.97	6,855
2020-01-22	57.79	58.77	54.90	58.58	13,466
2020-01-21	58.73	58.78	54.90	58.22	50,158
2020-01-20	58.73	58.73	55.79	58.53	0
2020-01-17	59.08	59.19	55.79	58.51	1,439
2020-01-16	58.95	59.68	56.00	58.80	2,822
2020-01-15	59.71	60.28	56.00	59.03	1,885
2020-01-14	60.53	60.75	56.98	59.89	2,607
2020-01-13	59.18	61.54	56.22	60.18	1,689
2020-01-10	59.17	59.81	56.21	59.09	1,299
2020-01-09	58.07	59.45	55.17	59.14	3,233
2020-01-08	57.34	58.39	54.47	58.33	2,792
2020-01-07	57.64	58.10	54.47	57.87	699
2020-01-06	58.31	58.36	54.76	57.51	1,976
2020-01-03	59.95	60.07	55.39	58.36	9,634
2020-01-02	57.99	60.28	55.09	60.01	5,310
2020-01-01	58.48	58.48	57.89	57.89	0
2019-12-31	58.48	58.48	55.56	57.89	0
2019-12-30	58.37	59.32	55.45	58.20	4,164
2019-12-27	58.22	59.28	55.31	58.40	239
2019-12-25	58.51	58.51	58.22	58.22	0
2019-12-24	58.51	58.51	55.58	58.22	0
2019-12-23	57.44	58.71	54.57	58.35	1,285
2019-12-20	58.29	58.29	54.57	57.75	1,965
2019-12-19	59.53	59.53	55.38	58.21	2,475
2019-12-18	59.26	59.63	56.30	59.19	5,014
2019-12-17	58.61	60.19	55.68	59.15	23,495
2019-12-16	59.22	59.74	55.68	58.47	3,816
2019-12-13	58.25	60.64	55.34	58.99	786
2019-12-12	55.15	58.36	52.39	58.28	2,203
2019-12-11	54.41	55.54	51.69	55.50	1,812
2019-12-10	54.78	54.78	51.69	54.46	137
2019-12-09	54.68	55.18	51.95	54.66	2,084
2019-12-06	53.36	54.60	50.69	53.57	0
2019-12-05	53.08	53.66	50.43	53.22	162
2019-12-04	52.66	53.29	50.03	53.22	2,818
2019-12-03	53.28	53.28	49.60	52.55	2,582
2019-12-02	53.33	53.40	50.62	53.13	547
2019-11-29	53.78	54.11	50.66	53.23	2,373
2019-11-28	53.78	54.11	51.09	54.03	0
2019-11-27	53.24	54.09	50.58	53.70	4,432
2019-11-26	53.00	53.77	50.35	53.38	687
2019-11-25	53.24	53.24	50.35	53.20	231
2019-11-22	53.46	53.46	50.58	53.14	9,932
2019-11-21	53.94	53.94	50.79	53.32	2,064
2019-11-20	54.05	54.05	51.24	53.85	12,623
2019-11-19	53.39	54.09	50.72	53.89	1,938
2019-11-18	53.19	53.65	50.53	53.64	500
2019-11-15	52.92	53.28	50.27	53.25	3,798
2019-11-14	52.73	52.92	50.09	52.66	540
2019-11-13	52.81	52.81	49.56	52.73	257
2019-11-12	52.06	53.08	49.46	52.60	1,412
2019-11-11	53.38	53.43	49.61	52.34	472
2019-11-08	53.81	53.81	50.71	53.08	135
2019-11-07	53.56	54.08	50.88	54.04	3,413
2019-11-06	53.87	53.87	51.18	53.40	1,200
2019-11-05	53.62	53.93	50.94	53.84	743
2019-11-04	51.54	53.68	48.96	53.58	5,991
2019-11-01	51.54	51.73	48.96	51.65	127
2019-10-31	51.93	52.09	49.33	51.69	2,539
2019-10-30	51.79	51.90	49.20	51.83	5,750
2019-10-29	51.28	51.54	48.72	51.45	10,759
2019-10-28	51.53	51.62	48.95	51.45	4,531
2019-10-25	50.42	51.04	47.90	50.76	2,654
2019-10-24	49.87	50.67	47.38	50.67	13
2019-10-23	50.30	50.30	47.79	49.99	9,684
2019-10-22	49.40	50.51	46.93	50.40	202,991
2019-10-21	49.95	49.95	47.50	49.50	1,604
2019-10-18	50.30	50.30	47.80	49.85	9,117
2019-10-17	50.50	51.30	48.00	49.80	6,516
2019-10-16	50.50	50.85	48.00	50.80	7,215
2019-10-15	49.55	50.35	47.10	49.75	1,129
2019-10-14	49.15	49.85	46.70	49.75	28,362
2019-10-11	49.15	49.40	46.70	49.35	4,238
2019-10-10	48.20	49.30	45.80	49.20	1,179
2019-10-09	48.00	48.35	45.60	48.30	1,253
2019-10-08	47.65	48.45	45.30	47.90	589
2019-10-07	47.25	47.80	44.90	47.65	18,387
2019-10-04	46.30	47.25	44.00	47.05	2,379
2019-10-03	46.60	46.65	44.00	46.55	10,245
2019-10-02	46.70	46.80	44.40	46.60	1,037

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205