Lyxor Msci Indi Share History

Lyxor Msci Indi Share Price history. The following table shows end-of-day data 0MRA historical share prices for Lyxor Msci Indi, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	29.54	29.54	29.48	29.48	441
2024-04-25	29.32	29.32	29.29	29.29	93
2024-04-24	29.46	29.48	29.45	29.48	192
2024-04-23	29.45	29.46	29.45	29.46	606
2024-04-22	29.29	29.29	29.24	29.24	261
2024-04-19	28.59	28.79	28.59	28.76	34
2024-04-18	29.15	29.24	28.78	28.78	21,506
2024-04-17	29.10	29.10	29.04	29.07	64
2024-04-16	29.28	29.28	29.14	29.14	3,718
2024-04-15	29.42	29.42	29.41	29.41	30,324
2024-04-12	29.60	29.65	29.60	29.65	2,470
2024-04-11	29.46	29.46	29.40	29.41	264
2024-04-10	29.34	29.34	29.32	29.32	1,089
2024-04-09	29.34	29.34	29.23	29.23	21
2024-04-08	29.15	29.24	29.15	29.24	135
2024-04-05	29.03	29.03	29.02	29.02	1,076
2024-04-04	28.89	28.89	28.85	28.85	68
2024-04-03	29.23	29.23	29.18	29.19	301
2024-04-02	29.15	29.21	29.15	29.20	220
2024-04-01	28.88	28.88	28.88	28.88	0
2024-03-29	28.88	28.88	28.88	28.88	0
2024-03-28	28.90	28.90	28.88	28.88	31
2024-03-27	28.61	28.61	28.54	28.54	26
2024-03-26	28.39	28.39	28.36	28.36	4,426
2024-03-25	28.28	28.28	28.24	28.24	1,446
2024-03-22	28.33	28.35	28.33	28.35	14
2024-03-21	28.03	28.03	27.98	27.98	61
2024-03-20	27.97	27.97	27.88	27.89	481
2024-03-19	27.89	27.98	27.89	27.98	4,167
2024-03-18	28.25	28.25	28.21	28.21	43,707
2024-03-15	28.09	28.09	28.07	28.07	7,916
2024-03-14	28.06	28.10	28.06	28.10	11,119
2024-03-13	28.15	28.15	28.07	28.09	965
2024-03-12	28.74	28.74	28.72	28.72	1,617
2024-03-11	28.88	28.88	28.83	28.83	21,754
2024-03-08	28.98	29.01	28.98	29.01	9
2024-03-07	29.07	29.07	28.98	28.98	694
2024-03-06	28.73	29.01	28.67	29.01	27,740
2024-03-05	28.90	28.93	28.90	28.93	120
2024-03-04	29.07	29.07	28.98	28.98	924
2024-03-01	28.90	28.90	28.88	28.89	746
2024-02-29	28.52	28.52	28.45	28.45	392
2024-02-28	28.62	28.62	28.51	28.52	49
2024-02-27	28.85	28.85	28.75	28.75	18
2024-02-26	28.73	30.33	28.72	28.72	139
2024-02-23	28.95	28.95	28.87	28.87	4,038
2024-02-22	28.49	28.78	28.42	28.78	13,673
2024-02-21	28.79	28.79	28.76	28.76	151,438
2024-02-20	28.90	28.90	28.76	28.77	29,586
2024-02-19	28.85	28.85	28.76	28.76	190
2024-02-16	28.68	28.68	28.65	28.68	106,908
2024-02-15	28.57	28.57	28.56	28.56	354,117
2024-02-14	28.10	28.60	28.10	28.60	153,670
2024-02-13	28.37	28.45	28.11	28.14	194,571
2024-02-12	28.33	28.33	28.06	28.07	26,088
2024-02-09	28.48	28.48	28.16	28.17	49,219
2024-02-08	28.63	28.63	28.37	28.37	105,671
2024-02-07	28.42	28.42	28.39	28.42	234
2024-02-06	28.38	28.38	28.32	28.33	475
2024-02-05	28.40	28.40	28.26	28.26	8,582
2024-02-02	28.10	28.10	27.89	27.91	1,942
2024-02-01	27.90	27.90	27.84	27.85	4,913
2024-01-31	27.78	27.78	27.73	27.75	377,684
2024-01-30	27.74	27.74	27.73	27.73	137,165
2024-01-29	27.75	27.75	27.63	27.63	75
2024-01-26	27.30	27.30	27.16	27.16	139
2024-01-25	26.99	26.99	26.97	26.97	30
2024-01-24	27.10	27.10	27.02	27.02	66,696
2024-01-23	27.07	27.07	26.96	26.96	33,523
2024-01-22	27.37	27.38	27.36	27.36	1,368
2024-01-19	27.40	27.40	27.31	27.32	2,029
2024-01-18	26.91	27.23	26.91	27.23	245,111
2024-01-17	27.28	27.28	27.21	27.21	65,693
2024-01-16	27.49	27.49	27.42	27.42	40
2024-01-15	27.80	27.80	27.49	27.49	1,409
2024-01-12	27.24	27.27	27.24	27.25	14
2024-01-11	27.01	27.01	26.93	26.93	985,297
2024-01-10	26.81	26.81	26.80	26.80	1,126
2024-01-09	27.02	27.02	26.99	26.99	45
2024-01-08	26.90	26.90	26.87	26.87	26,180
2024-01-05	27.08	27.08	27.03	27.03	1,007
2024-01-04	26.80	26.87	26.80	26.87	616
2024-01-03	26.69	26.69	26.63	26.63	29
2024-01-02	26.54	26.54	26.48	26.48	1
2024-01-01	26.52	26.52	26.52	26.52	0
2023-12-29	26.51	26.55	26.51	26.52	2
2023-12-28	26.58	26.58	26.43	26.43	1
2023-12-27	26.61	26.61	26.32	26.32	4,651
2023-12-26	26.17	26.17	26.17	26.17	0
2023-12-25	26.17	26.17	26.17	26.17	0
2023-12-22	26.22	26.22	26.16	26.17	157
2023-12-21	26.16	26.16	26.16	26.16	8,432
2023-12-20	26.38	26.38	26.25	26.25	348
2023-12-19	26.57	26.60	26.57	26.58	619
2023-12-18	26.64	26.64	26.60	26.60	15
2023-12-15	26.30	26.33	26.30	26.33	169,165
2023-12-14	26.42	26.42	26.37	26.37	13,221
2023-12-13	26.20	26.20	26.13	26.14	178
2023-12-12	26.35	26.35	26.28	26.28	3,964
2023-12-11	26.39	26.39	26.32	26.32	1,952
2023-12-08	26.18	26.18	26.11	26.11	16
2023-12-07	26.24	26.25	26.24	26.25	4
2023-12-06	26.10	26.10	26.09	26.10	3,911
2023-12-05	25.96	25.96	25.90	25.90	6,923
2023-12-04	25.66	25.66	25.62	25.62	6,925
2023-12-01	25.09	25.12	25.09	25.12	24
2023-11-30	24.77	25.07	24.73	25.07	1
2023-11-29	24.58	24.61	24.58	24.61	23
2023-11-28	24.45	24.45	24.42	24.42	109,647
2023-11-27	24.43	24.43	24.41	24.41	18
2023-11-24	24.48	24.48	24.46	24.46	92,796
2023-11-23	24.43	24.49	24.43	24.49	44
2023-11-22	24.35	24.43	24.35	24.43	0
2023-11-21	24.28	24.37	24.28	24.37	28
2023-11-20	24.57	24.57	24.32	24.35	43
2023-11-17	24.66	24.66	24.63	24.65	88
2023-11-16	24.55	24.60	24.55	24.60	12
2023-11-15	24.45	24.49	24.45	24.48	38
2023-11-14	24.48	24.76	24.48	24.48	0
2023-11-13	24.40	24.48	24.40	24.46	25
2023-11-10	24.36	24.42	24.36	24.40	10
2023-11-09	24.43	24.43	24.42	24.42	4
2023-11-08	24.43	24.48	24.43	24.48	15
2023-11-07	24.20	24.30	24.20	24.30	0
2023-11-06	24.17	24.24	24.17	24.24	1,232
2023-11-03	24.36	24.36	24.31	24.32	160,015
2023-11-02	24.06	24.11	24.06	24.11	200,831
2023-11-01	24.10	24.19	24.05	24.19	1,337
2023-10-31	23.98	24.02	23.98	24.02	380,809
2023-10-30	24.24	24.24	24.22	24.10	35
2023-10-27	23.99	24.10	23.99	24.10	44
2023-10-26	23.89	23.89	23.85	23.85	489
2023-10-25	24.23	24.23	24.17	24.17	69,137
2023-10-24	24.10	24.13	24.10	24.13	322
2023-10-23	24.56	24.56	24.21	24.21	3,133
2023-10-20	24.73	24.75	24.73	24.74	9,683
2023-10-19	24.89	24.89	24.86	24.84	6
2023-10-18	24.91	24.91	24.84	24.84	381,280
2023-10-17	25.19	25.19	25.15	25.15	54,229
2023-10-16	25.01	25.10	25.01	25.10	72
2023-10-13	24.93	24.96	24.93	24.96	7
2023-10-12	24.84	24.92	24.84	24.90	87,326
2023-10-11	24.96	24.96	24.94	24.95	7,685
2023-10-10	24.81	24.86	24.81	24.86	9,798
2023-10-09	24.76	24.76	24.74	24.75	97
2023-10-06	24.78	24.87	24.78	24.87	884
2023-10-05	24.80	24.80	24.77	24.78	1,524
2023-10-04	24.70	24.74	24.70	24.74	21
2023-10-03	25.00	25.00	24.96	24.97	8
2023-10-02	24.82	24.82	24.72	24.74	7,727
2023-09-29	24.98	24.98	24.91	24.91	1,062
2023-09-28	25.38	25.38	24.99	24.99	491
2023-09-27	25.23	25.23	24.93	24.93	135,667
2023-09-26	24.99	24.99	24.95	24.96	5
2023-09-25	24.74	24.83	24.74	24.83	54
2023-09-22	24.96	24.97	24.92	24.93	3
2023-09-21	25.03	25.03	24.87	24.87	1
2023-09-20	25.11	25.11	25.03	25.03	189,029
2023-09-19	25.25	25.25	25.09	25.09	710
2023-09-18	25.30	25.30	25.23	25.23	7
2023-09-15	25.60	25.60	25.26	25.27	18
2023-09-14	25.25	25.25	24.95	24.95	122,817
2023-09-13	24.91	24.92	24.91	24.92	4,012
2023-09-12	24.69	24.92	24.69	24.92	90
2023-09-11	25.20	25.20	25.06	25.07	223
2023-09-08	24.77	24.81	24.77	24.81	127,692
2023-09-07	24.58	24.58	24.53	24.58	67
2023-09-06	24.54	24.54	24.39	24.39	189
2023-09-05	24.44	24.50	23.83	24.50	466
2023-09-04	24.35	24.36	23.75	24.36	11,562
2023-09-01	23.97	24.26	23.97	24.26	44
2023-08-31	23.92	23.93	23.92	23.93	3,705
2023-08-30	24.11	24.11	24.06	24.06	10
2023-08-29	24.12	24.12	24.09	24.09	20
2023-08-28	24.03	24.03	24.03	24.03	0
2023-08-25	24.03	24.03	23.99	24.03	121
2023-08-24	24.10	24.15	24.10	24.15	10
2023-08-23	23.86	23.96	23.86	23.96	39,494
2023-08-22	23.69	23.70	23.67	23.70	5
2023-08-21	23.59	23.65	23.59	23.65	6
2023-08-18	23.53	23.56	23.53	23.56	24
2023-08-17	23.56	23.62	23.56	23.62	0
2023-08-16	23.50	23.57	23.50	23.57	194,350
2023-08-15	23.33	23.52	23.33	23.50	54
2023-08-14	23.50	23.54	23.50	23.51	26
2023-08-11	23.65	23.65	23.57	23.59	5
2023-08-10	23.72	23.72	23.66	23.68	16,172
2023-08-09	23.69	23.69	23.67	23.67	8,576
2023-08-08	23.67	23.67	23.66	23.67	9,182
2023-08-07	23.77	23.77	23.74	23.75	101
2023-08-04	23.69	23.71	23.69	23.70	3,026
2023-08-03	23.54	23.75	23.54	23.75	5
2023-08-02	23.77	23.77	23.72	23.72	112,680
2023-08-01	24.07	24.07	24.02	24.02	57
2023-07-31	24.06	24.06	23.96	23.96	44
2023-07-28	24.02	24.02	23.86	23.91	17
2023-07-27	23.97	23.97	23.82	23.87	217
2023-07-26	24.04	24.04	23.93	23.93	59
2023-07-25	24.07	24.07	23.82	23.82	11
2023-07-24	23.99	23.99	23.68	23.68	21
2023-07-21	23.79	23.79	23.72	23.72	125,928
2023-07-20	23.72	23.72	23.68	23.68	68
2023-07-19	23.64	23.64	23.59	23.61	30
2023-07-18	23.48	23.48	23.47	23.47	13
2023-07-17	23.48	23.49	23.44	23.44	19
2023-07-14	23.34	23.35	23.33	23.35	8
2023-07-13	23.66	23.66	23.55	23.55	128,548
2023-07-12	23.61	23.61	23.57	23.57	3,901
2023-07-11	23.99	23.99	23.61	23.61	4
2023-07-10	23.61	23.61	23.55	23.55	117
2023-07-07	23.73	23.73	23.70	23.70	0
2023-07-06	23.93	23.93	23.86	23.86	73
2023-07-05	23.60	23.84	23.60	23.84	17
2023-07-04	23.91	23.91	23.76	23.77	22
2023-07-03	23.80	23.80	23.77	23.77	71
2023-06-30	23.56	23.58	23.56	23.58	129,172
2023-06-29	23.48	23.48	23.44	23.44	310,042
2023-06-28	23.46	23.46	23.27	23.29	252
2023-06-27	23.12	23.12	23.07	23.08	14
2023-06-26	23.11	23.11	23.04	23.04	256,832
2023-06-23	23.10	23.10	23.03	23.10	350,001
2023-06-22	23.29	23.29	23.11	23.11	41,333
2023-06-21	23.27	23.29	23.27	23.29	282,682
2023-06-20	23.18	23.18	23.13	23.13	7
2023-06-19	23.29	23.29	23.26	23.26	54
2023-06-16	23.22	23.22	23.18	23.18	7
2023-06-15	23.38	23.38	23.37	23.37	35
2023-06-14	23.35	23.35	23.34	23.34	18
2023-06-13	23.20	23.20	23.18	23.18	11
2023-06-12	23.19	23.19	23.10	23.11	216
2023-06-09	23.14	23.14	23.08	23.08	14
2023-06-08	23.32	23.32	23.27	23.29	44
2023-06-07	23.31	23.35	23.31	23.35	174,308
2023-06-06	23.07	23.07	23.06	23.07	37
2023-06-05	23.43	23.43	23.23	23.23	381
2023-06-02	23.04	23.16	22.99	23.16	26,096
2023-06-01	23.08	23.16	22.91	23.04	90,132
2023-05-31	23.02	23.02	22.98	22.98	62,006
2023-05-30	23.10	23.10	23.07	23.07	0
2023-05-29	22.79	22.79	22.79	22.79	0
2023-05-26	22.72	22.79	22.72	22.79	16
2023-05-25	22.58	22.58	22.52	22.52	9
2023-05-24	22.53	22.53	22.50	22.50	8
2023-05-23	22.52	22.52	22.48	22.50	5
2023-05-22	22.35	22.35	22.30	22.30	18
2023-05-19	22.18	22.18	22.14	22.14	5,246
2023-05-18	22.22	22.25	22.22	22.24	15,735
2023-05-17	22.40	22.40	22.18	22.19	82
2023-05-16	22.50	22.50	22.42	22.45	16
2023-05-15	22.45	22.51	22.45	22.51	4,387
2023-05-12	22.33	22.33	22.28	22.28	200,001
2023-05-11	22.25	22.36	22.25	22.36	8
2023-05-10	22.24	22.24	22.22	22.22	7
2023-05-09	22.21	22.21	22.17	22.17	28
2023-05-08	21.93	21.93	21.93	21.93	0
2023-05-05	21.94	21.94	21.93	21.93	14
2023-05-04	21.81	21.81	21.78	21.78	37
2023-05-03	21.79	21.79	21.78	21.78	5,086
2023-05-02	21.94	21.95	21.94	21.95	11
2023-05-01	21.89	21.89	21.89	21.89	0
2023-04-28	21.61	21.89	21.61	21.89	15
2023-04-27	21.40	21.62	21.40	21.62	123
2023-04-26	21.43	21.43	21.37	21.37	4
2023-04-25	21.25	21.28	21.25	21.28	57
2023-04-24	21.24	21.25	21.24	21.25	2
2023-04-21	21.24	21.24	21.19	21.20	45
2023-04-20	21.24	21.24	21.22	21.22	38
2023-04-19	21.36	21.36	21.31	21.32	5
2023-04-18	21.43	21.43	21.41	21.41	10
2023-04-17	21.26	21.36	21.26	21.34	4
2023-04-14	21.44	21.44	21.39	21.39	9
2023-04-13	21.33	21.52	21.33	21.52	34
2023-04-12	21.45	21.51	21.45	21.51	4
2023-04-11	21.49	21.49	21.48	21.48	12
2023-04-10	21.38	21.38	21.38	21.38	0
2023-04-07	21.38	21.38	21.38	21.38	0
2023-04-06	21.41	21.41	21.38	21.38	7
2023-04-05	21.00	21.14	21.00	21.13	0
2023-04-04	21.13	21.22	21.13	21.18	11
2023-04-03	21.21	21.21	21.13	21.13	15
2023-03-31	21.10	21.19	21.00	21.19	7
2023-03-30	21.00	21.00	20.91	20.91	8
2023-03-29	20.73	20.77	20.22	20.77	17,641
2023-03-28	20.77	20.81	20.77	20.81	52,881
2023-03-27	21.10	21.10	20.99	20.99	12
2023-03-24	20.96	20.96	20.93	20.93	0
2023-03-23	21.03	21.03	20.92	20.93	17
2023-03-22	20.99	21.01	20.99	21.01	0
2023-03-21	21.01	21.02	21.01	21.02	73
2023-03-20	20.76	20.93	20.76	20.93	38
2023-03-17	21.24	21.24	21.19	21.19	0
2023-03-16	21.13	21.20	21.13	21.17	2
2023-03-15	21.10	21.62	20.50	21.02	63
2023-03-14	21.12	21.12	21.11	21.12	75
2023-03-13	21.49	21.49	21.42	21.42	10
2023-03-10	21.85	21.85	21.78	21.79	2,707
2023-03-09	22.19	22.19	22.16	22.16	0
2023-03-08	22.23	22.23	22.19	22.19	136,558
2023-03-07	22.01	22.12	22.01	22.11	25
2023-03-06	22.24	22.24	22.15	22.16	418
2023-03-03	21.84	21.94	21.84	21.94	21
2023-03-02	21.56	21.66	21.47	21.66	12
2023-03-01	21.55	21.58	21.55	21.58	42
2023-02-28	21.57	21.57	21.49	21.49	1
2023-02-27	21.55	21.55	21.53	21.53	138,521
2023-02-24	21.70	21.70	21.66	21.66	32
2023-02-23	21.94	21.94	21.74	21.74	7
2023-02-22	21.85	21.85	21.68	21.68	61
2023-02-21	22.05	22.05	22.03	22.03	30
2023-02-20	22.10	22.10	22.03	22.03	13,131
2023-02-17	22.19	22.19	22.10	22.11	49,383
2023-02-16	22.27	22.27	22.23	22.23	17
2023-02-15	21.98	22.14	21.93	22.14	47
2023-02-14	21.95	21.95	21.90	21.90	26
2023-02-13	21.96	21.96	21.92	21.92	161
2023-02-10	22.04	22.04	21.97	21.99	1,451
2023-02-09	22.04	22.04	22.03	22.03	4
2023-02-08	21.94	22.04	21.94	22.03	136,994
2023-02-07	21.78	21.85	21.78	21.83	64
2023-02-06	21.77	21.77	21.73	21.74	30
2023-02-03	21.50	22.05	21.50	21.89	62,928
2023-02-02	21.43	21.43	21.37	21.38	190,027
2023-02-01	22.10	22.10	21.71	21.91	161
2023-01-31	22.18	22.18	22.10	22.11	7
2023-01-30	21.75	22.07	21.75	22.07	217,101
2023-01-27	22.17	22.17	21.96	21.96	219,020
2023-01-26	22.56	22.56	22.55	22.55	58
2023-01-25	22.61	22.61	22.52	22.52	51
2023-01-24	22.96	22.96	22.81	22.81	24
2023-01-23	22.92	22.92	22.82	22.82	26,634
2023-01-20	22.80	23.04	22.80	23.04	79,933
2023-01-19	23.13	23.13	23.07	23.07	113
2023-01-18	23.14	23.14	23.10	23.13	8
2023-01-17	22.78	23.09	22.78	23.09	99
2023-01-16	22.79	22.84	22.79	22.82	54
2023-01-13	23.00	23.00	22.90	22.90	19
2023-01-12	22.87	26.40	22.76	22.91	9
2023-01-11	23.00	23.00	22.97	22.97	8
2023-01-10	23.04	23.04	22.87	22.89	1,151
2023-01-09	23.09	23.09	23.01	23.01	109
2023-01-06	23.10	23.10	23.05	23.05	78,099
2023-01-05	23.00	23.23	22.91	23.23	17
2023-01-04	23.07	23.11	23.07	23.11	42
2023-01-03	23.31	23.31	23.21	23.22	2
2023-01-02	23.18	23.18	23.18	23.18	0
2022-12-30	23.25	23.25	23.18	23.18	2
2022-12-29	23.15	23.27	23.01	23.14	28
2022-12-28	23.20	23.20	23.11	23.11	24
2022-12-27	22.77	22.77	22.77	22.77	0
2022-12-26	22.77	22.77	22.77	22.77	0
2022-12-23	22.83	22.83	22.77	22.77	6
2022-12-22	23.21	23.21	23.13	23.13	16
2022-12-21	23.45	23.45	23.41	23.41	0
2022-12-20	23.39	23.62	23.36	23.62	128,781
2022-12-19	23.28	23.52	23.28	23.52	1,213
2022-12-16	23.62	23.62	23.42	23.42	40
2022-12-15	23.95	23.95	23.43	23.43	2
2022-12-14	24.11	24.11	24.01	24.01	133,318
2022-12-13	24.09	24.09	24.00	24.01	1
2022-12-12	23.90	23.92	23.90	23.92	276,398
2022-12-09	24.10	24.18	24.02	24.18	17
2022-12-08	24.04	24.25	24.04	24.25	202,637
2022-12-07	24.46	24.46	24.35	24.35	65
2022-12-06	24.63	24.63	24.39	24.39	1
2022-12-05	24.76	24.76	24.51	24.52	40,450
2022-12-02	24.77	24.77	24.76	24.76	121,405
2022-12-01	25.14	25.14	25.08	25.08	151,121
2022-11-30	25.00	25.00	24.99	24.99	24,052
2022-11-29	24.87	24.87	24.84	24.85	71,982
2022-11-28	24.78	24.78	24.70	24.70	69
2022-11-25	24.56	24.56	24.53	24.53	145,602
2022-11-24	24.54	24.54	24.36	24.36	600,000
2022-11-23	24.60	24.60	24.42	24.42	17
2022-11-22	24.58	24.58	24.54	24.54	319,792
2022-11-21	24.50	24.50	24.45	24.45	5
2022-11-18	24.38	24.38	24.35	24.36	20,058
2022-11-17	24.62	24.62	24.60	24.61	60,187
2022-11-16	24.97	24.97	24.72	24.72	1,100,005
2022-11-15	24.75	25.03	24.70	25.03	31
2022-11-14	25.03	25.03	24.93	24.93	130,003
2022-11-11	25.28	25.28	25.18	25.18	12
2022-11-10	25.22	25.37	25.09	25.37	2
2022-11-09	25.53	25.53	25.38	25.39	118,387
2022-11-08	25.53	25.53	25.51	25.52	458
2022-11-07	25.39	25.39	25.29	25.29	0
2022-11-04	25.71	25.71	25.61	25.61	0
2022-11-03	25.46	25.46	25.41	25.43	109
2022-11-02	25.31	25.31	25.24	25.24	0
2022-11-01	25.22	25.48	25.18	25.48	35
2022-10-31	25.00	25.06	25.00	25.06	11,241
2022-10-28	24.80	24.80	24.71	24.71	23
2022-10-27	24.55	24.76	24.43	24.76	78
2022-10-26	24.97	24.97	24.73	24.73	7,544
2022-10-25	24.42	24.75	24.42	24.74	49,962
2022-10-24	25.25	25.25	25.08	25.08	82,052
2022-10-21	24.89	24.89	24.87	24.87	0
2022-10-20	24.75	24.88	24.41	24.88	6
2022-10-19	24.80	24.80	24.70	24.70	4
2022-10-18	24.65	24.65	24.60	24.61	15,587
2022-10-17	24.55	24.59	24.55	24.57	5
2022-10-14	24.31	24.64	24.31	24.64	85
2022-10-13	24.44	24.65	24.32	24.32	30
2022-10-12	24.53	24.53	24.47	24.47	0
2022-10-11	24.75	24.75	24.58	24.58	4
2022-10-10	24.63	24.72	24.63	24.72	7
2022-10-07	24.74	24.79	24.47	24.47	2,914
2022-10-06	24.66	24.66	24.64	24.64	117
2022-10-05	24.85	24.85	24.63	24.65	84
2022-10-04	24.76	24.76	24.63	24.63	9
2022-10-03	24.50	24.50	24.06	24.40	4
2022-09-30	24.24	24.80	24.24	24.80	589,636
2022-09-29	24.84	24.84	24.24	24.24	118,876
2022-09-28	25.13	25.13	25.03	25.05	62
2022-09-27	24.99	24.99	24.97	24.97	9
2022-09-26	25.00	25.00	24.91	24.91	4,644
2022-09-23	25.36	25.36	25.34	25.34	54
2022-09-22	25.51	25.51	25.41	25.46	106
2022-09-21	25.66	25.69	25.66	25.69	293,514
2022-09-20	26.03	26.03	25.78	25.78	23
2022-09-19	25.54	25.54	25.54	25.54	0
2022-09-16	25.60	25.60	25.54	25.54	98,032
2022-09-15	26.09	26.09	26.08	26.08	312,490
2022-09-14	26.16	26.21	26.16	26.21	64
2022-09-13	26.00	26.04	26.00	26.04	2
2022-09-12	25.78	25.78	25.66	25.66	17,178
2022-09-09	25.73	25.73	25.65	25.67	34,299
2022-09-08	25.71	25.76	25.71	25.76	10
2022-09-07	25.78	25.78	25.75	25.75	38
2022-09-06	25.73	25.73	25.67	25.69	2
2022-09-05	25.68	25.83	25.68	25.82	43
2022-09-02	25.63	25.63	25.56	25.57	0
2022-09-01	25.42	25.59	25.42	25.56	101
2022-08-31	25.61	25.61	25.46	25.46	493,125
2022-08-30	25.51	25.58	25.51	25.58	69
2022-08-29	25.29	25.29	25.29	25.29	0
2022-08-26	25.69	25.69	25.29	25.29	4,510
2022-08-25	25.66	25.66	25.59	25.59	4,515
2022-08-24	25.49	25.61	25.49	25.61	1
2022-08-23	25.45	25.45	25.45	25.45	29,117
2022-08-22	25.46	25.46	25.43	25.46	87,520
2022-08-19	25.63	25.63	25.56	25.58	0
2022-08-18	25.65	25.65	25.54	25.54	1,757
2022-08-17	25.76	25.76	25.72	25.72	5
2022-08-16	25.42	25.51	25.42	25.50	30
2022-08-15	24.92	25.15	24.92	25.14	7
2022-08-12	24.70	24.83	24.70	24.82	92
2022-08-11	24.93	24.93	24.87	24.87	1,514,459
2022-08-10	24.86	24.86	24.78	24.80	120,974
2022-08-09	24.86	24.86	24.84	24.85	280
2022-08-08	24.98	24.98	24.95	24.96	15
2022-08-05	24.81	24.88	24.81	24.87	1
2022-08-04	24.73	24.73	24.65	24.65	60
2022-08-03	24.82	24.82	24.81	24.81	69
2022-08-02	24.72	24.77	24.72	24.77	5
2022-08-01	24.62	24.77	24.59	24.77	1
2022-07-29	24.16	24.55	24.16	24.55	15
2022-07-28	23.79	24.12	23.79	24.12	279
2022-07-27	23.24	23.49	23.24	23.49	8
2022-07-26	23.32	23.35	23.32	23.33	6
2022-07-25	23.39	23.49	23.39	23.47	21
2022-07-22	23.59	23.59	23.54	23.55	165
2022-07-21	23.37	23.69	23.35	23.69	12
2022-07-20	23.32	23.32	23.12	23.12	5
2022-07-19	23.05	23.12	23.05	23.12	0
2022-07-18	23.20	23.20	23.11	23.11	7
2022-07-15	22.91	23.02	22.91	22.97	21
2022-07-14	22.94	22.94	22.92	22.92	15
2022-07-13	23.37	23.37	22.82	22.82	839
2022-07-12	23.18	23.18	23.15	23.15	1
2022-07-11	23.09	23.09	22.98	22.98	9
2022-07-08	22.68	23.18	22.68	22.88	9
2022-07-07	22.85	22.86	22.85	22.86	18
2022-07-06	22.36	22.73	22.36	22.73	1
2022-07-05	22.06	22.18	22.06	22.17	2
2022-07-04	21.90	21.90	21.83	21.83	27
2022-07-01	21.64	21.64	21.56	21.56	4
2022-06-30	21.87	21.87	21.75	21.78	4
2022-06-29	21.61	21.76	21.61	21.76	82
2022-06-28	21.67	21.67	21.64	21.64	16
2022-06-27	21.90	21.90	21.66	21.66	4
2022-06-24	21.64	21.64	21.63	21.63	17
2022-06-23	21.32	21.61	21.31	21.61	5
2022-06-22	21.52	21.52	21.21	21.21	45
2022-06-21	21.58	21.63	21.58	21.61	3
2022-06-20	21.42	21.42	21.29	21.29	32
2022-06-17	21.24	21.34	21.24	21.34	33
2022-06-16	21.97	21.97	21.63	21.63	11
2022-06-15	22.00	22.14	22.00	22.14	26
2022-06-14	22.16	22.17	22.15	22.17	8
2022-06-13	22.13	22.13	22.05	22.05	134
2022-06-10	22.37	22.45	22.37	22.41	167
2022-06-09	22.17	22.44	22.17	22.44	27
2022-06-08	22.64	22.64	22.58	22.58	4
2022-06-07	22.57	22.65	22.54	22.54	3
2022-06-06	22.80	22.80	22.62	22.62	14
2022-06-03	22.75	22.75	22.75	22.75	0
2022-06-02	22.75	22.75	22.75	22.75	0
2022-06-01	22.66	22.76	22.66	22.75	4
2022-05-31	22.75	22.85	22.75	22.85	6
2022-05-30	23.00	23.00	22.81	22.81	15
2022-05-27	22.36	22.36	22.26	22.26	8
2022-05-26	21.92	22.16	21.86	22.16	57
2022-05-25	22.05	22.11	22.05	22.11	63
2022-05-24	22.41	22.41	22.31	22.31	9
2022-05-23	22.88	22.88	22.47	22.47	4
2022-05-20	22.53	22.61	22.53	22.61	67
2022-05-19	22.47	22.47	22.41	22.41	300,074
2022-05-18	22.97	22.97	22.91	22.91	4
2022-05-17	22.82	23.05	22.82	23.05	1
2022-05-16	22.55	22.55	22.41	22.41	9
2022-05-13	23.02	23.02	22.60	22.60	150,043
2022-05-12	22.41	22.57	22.35	22.57	20
2022-05-11	22.58	23.24	22.58	22.79	121
2022-05-10	23.04	23.10	22.77	22.77	28
2022-05-09	23.13	23.28	23.08	23.08	234
2022-05-06	23.78	23.78	23.18	23.18	6
2022-05-05	24.31	24.33	23.97	23.97	8
2022-05-04	24.45	24.45	23.97	23.97	31
2022-05-03	24.47	24.47	24.41	24.41	35
2022-05-02	24.68	24.68	24.68	24.68	0
2022-04-29	25.09	25.09	24.68	24.68	1
2022-04-28	24.80	24.83	24.80	24.83	12
2022-04-27	24.38	24.50	24.36	24.37	42
2022-04-26	24.35	24.38	24.35	24.36	4
2022-04-25	24.00	24.00	23.94	23.94	23
2022-04-22	24.49	24.49	24.42	24.42	2
2022-04-21	24.49	24.49	24.38	24.38	124,040
2022-04-20	24.39	24.39	24.19	24.26	27
2022-04-19	24.77	24.77	23.84	23.84	113
2022-04-18	24.35	24.35	24.35	24.35	0
2022-04-15	24.35	24.35	24.35	24.35	0
2022-04-14	24.19	24.39	24.19	24.35	2
2022-04-13	24.61	24.64	24.56	24.61	5
2022-04-12	24.63	24.63	24.54	24.54	11
2022-04-11	25.00	25.00	24.81	24.82	38
2022-04-08	24.93	24.96	24.93	24.94	37
2022-04-07	25.07	25.07	24.56	24.56	29,540
2022-04-06	25.10	25.10	24.64	24.64	76
2022-04-05	25.13	25.13	24.97	24.97	52
2022-04-04	24.65	24.91	24.55	24.91	31
2022-04-01	23.99	23.99	23.94	23.95	79
2022-03-31	23.83	23.83	23.79	23.79	4
2022-03-30	24.02	24.02	23.87	23.87	117
2022-03-29	23.79	23.79	23.78	23.78	13
2022-03-28	23.66	23.66	23.62	23.63	15
2022-03-25	23.49	23.49	23.45	23.46	7
2022-03-24	23.62	23.62	23.61	23.61	150,023
2022-03-23	23.56	23.56	23.52	23.52	18
2022-03-22	23.52	23.61	23.52	23.61	250,019
2022-03-21	23.45	23.45	23.37	23.39	42,458
2022-03-18	23.55	23.55	23.47	23.49	5
2022-03-17	23.88	23.88	23.64	23.64	1
2022-03-16	22.97	23.56	22.97	23.56	132,266
2022-03-15	22.73	23.05	22.73	23.05	23
2022-03-14	22.86	22.95	22.86	22.95	102
2022-03-11	22.64	22.96	22.64	22.96	26
2022-03-10	22.78	22.78	22.47	22.47	24
2022-03-09	22.37	22.93	22.34	22.50	41
2022-03-08	21.57	22.01	21.57	22.01	12
2022-03-07	21.76	22.11	21.76	22.11	17,546
2022-03-04	22.49	22.57	22.27	22.27	7
2022-03-03	22.88	22.88	22.72	22.74	8
2022-03-02	22.60	22.93	22.60	22.93	20
2022-03-01	23.00	23.00	22.96	22.97	13
2022-02-28	22.80	22.95	22.68	22.95	13
2022-02-25	22.48	22.76	22.48	22.76	39
2022-02-24	22.11	22.11	21.82	21.82	105
2022-02-23	23.12	23.17	23.12	23.17	15,365
2022-02-22	22.95	23.03	22.72	23.03	42
2022-02-21	23.27	23.28	23.27	23.28	86
2022-02-18	23.42	23.42	23.35	23.35	20
2022-02-17	23.30	23.36	23.30	23.36	17
2022-02-16	23.35	23.40	23.11	23.11	28,568
2022-02-15	22.78	23.20	22.78	23.20	340,031
2022-02-14	22.68	22.80	22.68	22.80	265
2022-02-11	23.21	23.27	23.21	23.27	4
2022-02-10	23.53	23.60	23.53	23.60	40
2022-02-09	23.43	23.46	23.43	23.44	888
2022-02-08	23.27	23.27	23.26	23.25	28
2022-02-07	23.38	23.38	23.25	23.25	23
2022-02-04	23.52	23.52	23.50	23.50	13
2022-02-03	23.97	23.97	23.57	23.57	10,791
2022-02-02	24.13	24.13	24.07	24.07	79
2022-02-01	23.67	23.87	23.67	23.85	6
2022-01-31	23.89	23.89	23.87	23.87	36,340
2022-01-28	23.77	23.84	23.49	23.49	27
2022-01-27	22.97	23.42	22.97	23.42	272
2022-01-26	23.30	23.36	23.30	23.33	16
2022-01-25	23.34	23.34	23.34	23.34	22,883
2022-01-24	23.59	23.59	23.07	23.07	218
2022-01-21	24.23	24.23	24.12	24.12	201
2022-01-20	24.36	24.36	24.25	24.25	102
2022-01-19	24.41	24.43	24.41	24.43	866
2022-01-18	24.90	24.92	24.90	24.92	77
2022-01-17	25.02	25.02	24.94	24.94	4
2022-01-14	24.73	24.79	24.73	24.79	3,390
2022-01-13	24.90	24.90	24.86	24.90	284
2022-01-12	24.96	24.96	24.95	24.95	56
2022-01-11	24.86	24.89	24.83	24.83	29
2022-01-10	24.59	24.67	24.59	24.67	80
2022-01-07	24.46	24.48	24.45	24.48	55
2022-01-06	24.35	24.39	24.35	24.39	936
2022-01-05	24.45	24.58	24.45	24.58	311
2022-01-04	24.30	24.36	24.30	24.36	78
2022-01-03	24.07	24.07	24.07	24.07	0
2021-12-31	24.00	24.11	24.00	24.07	0
2021-12-30	23.69	23.78	23.69	23.78	18
2021-12-29	23.70	23.72	23.70	23.72	35
2021-12-28	23.18	23.18	23.18	23.18	0
2021-12-27	23.18	23.18	23.18	23.18	0
2021-12-24	23.37	23.37	23.14	23.18	0
2021-12-23	23.25	23.33	23.25	23.30	15
2021-12-22	22.96	23.03	22.96	22.99	108,959
2021-12-21	22.96	23.00	22.96	22.97	0
2021-12-20	22.33	22.61	22.33	22.61	317
2021-12-17	22.96	22.98	22.93	22.93	100,033
2021-12-16	23.26	23.29	23.26	23.27	29
2021-12-15	23.35	23.36	23.34	23.34	50
2021-12-14	23.49	23.58	23.49	23.58	39
2021-12-13	23.74	23.74	23.65	23.65	81
2021-12-10	23.64	23.64	23.61	23.63	20
2021-12-09	23.98	23.98	23.71	23.71	11
2021-12-08	23.74	23.74	23.68	23.69	10
2021-12-07	23.37	23.41	23.37	23.41	17
2021-12-06	23.34	23.34	23.25	23.25	17,377
2021-12-03	23.67	23.67	23.63	23.65	86,361
2021-12-02	23.50	23.71	23.50	23.67	86,366
2021-12-01	23.47	23.61	23.34	23.61	19
2021-11-30	23.39	23.39	23.32	23.32	165
2021-11-29	23.22	23.45	23.22	23.45	22
2021-11-26	23.55	23.66	23.30	23.30	108
2021-11-25	24.38	24.38	24.27	24.27	24
2021-11-24	24.35	24.41	24.06	24.06	4
2021-11-23	24.24	24.29	24.24	24.29	16
2021-11-22	24.20	24.20	24.11	24.11	1,438
2021-11-19	24.52	24.52	24.47	24.48	114
2021-11-18	24.55	24.61	24.55	24.61	136,970
2021-11-17	24.91	24.91	24.90	24.90	26
2021-11-16	24.82	24.86	24.82	24.86	375
2021-11-15	24.72	24.72	24.72	24.72	52
2021-11-12	24.62	24.62	24.58	24.59	5
2021-11-11	24.20	24.26	24.20	24.25	21
2021-11-10	24.25	24.25	24.24	24.24	34
2021-11-09	24.35	24.35	24.21	24.21	239
2021-11-08	24.25	24.30	24.25	24.30	287
2021-11-05	24.10	24.10	23.91	23.91	50
2021-11-04	23.90	23.96	23.90	23.93	100
2021-11-03	23.55	23.68	23.55	23.68	2
2021-11-02	23.65	23.67	23.65	23.67	132
2021-11-01	23.56	23.68	23.56	23.68	116
2021-10-29	23.40	23.40	23.34	23.35	25
2021-10-28	23.72	23.72	23.71	23.71	164,064
2021-10-27	24.08	24.08	24.07	24.08	500,033
2021-10-26	23.70	23.78	23.70	23.78	73
2021-10-25	23.72	23.72	23.63	23.63	9
2021-10-22	23.85	23.85	23.81	23.81	58
2021-10-21	24.10	24.10	23.87	23.87	18
2021-10-20	24.13	24.13	24.07	24.07	30
2021-10-19	24.65	24.65	24.15	24.15	35
2021-10-18	24.70	24.70	24.49	24.49	48
2021-10-15	24.26	24.32	24.26	24.32	65
2021-10-14	24.24	24.24	24.20	24.20	60
2021-10-13	24.24	24.24	24.03	24.03	11
2021-10-12	23.87	23.87	23.65	23.65	33
2021-10-11	24.00	24.00	23.87	23.90	1,225
2021-10-08	23.78	23.81	23.78	23.81	5,026
2021-10-07	23.76	23.81	23.76	23.81	7
2021-10-06	23.87	23.87	23.50	23.50	99
2021-10-05	23.42	23.68	23.42	23.67	50
2021-10-04	23.60	23.64	23.60	23.64	86,393
2021-10-01	23.46	23.46	23.38	23.38	27
2021-09-30	23.72	23.72	23.56	23.56	16
2021-09-29	23.41	23.42	23.41	23.42	500,025
2021-09-28	23.66	23.66	23.56	23.56	31
2021-09-27	23.84	23.88	23.84	23.86	13
2021-09-24	23.92	23.92	23.83	23.83	46
2021-09-23	23.72	23.77	23.72	23.77	54
2021-09-22	23.56	23.56	23.48	23.49	20
2021-09-21	23.23	23.31	23.23	23.30	37
2021-09-20	23.49	23.49	23.49	23.49	16
2021-09-17	23.65	23.65	23.63	23.63	20
2021-09-16	23.61	23.61	23.50	23.57	19
2021-09-15	23.38	23.44	23.38	23.44	95,513
2021-09-14	23.31	23.32	23.31	23.32	3,067
2021-09-13	23.30	23.30	23.28	23.29	26
2021-09-10	23.35	23.35	23.30	23.30	39
2021-09-09	23.15	23.15	23.08	23.08	51
2021-09-08	23.19	23.19	23.06	23.06	6
2021-09-07	23.26	23.28	23.22	23.22	9
2021-09-06	23.30	23.31	23.30	23.30	34
2021-09-03	23.15	23.15	23.09	23.09	95,531
2021-09-02	23.16	23.16	23.06	23.06	22
2021-09-01	22.96	22.99	22.96	22.99	23
2021-08-31	22.74	22.77	22.74	22.77	22
2021-08-30	22.32	22.32	22.32	22.32	0
2021-08-27	22.03	22.32	22.03	22.32	6
2021-08-26	21.93	21.94	21.92	21.92	0
2021-08-25	21.95	22.04	21.95	22.02	31
2021-08-24	21.89	21.89	21.87	21.87	31
2021-08-23	21.84	21.84	21.81	21.81	3
2021-08-20	21.82	21.85	21.80	21.84	6
2021-08-19	21.62	21.62	21.61	21.61	26
2021-08-18	21.98	22.05	21.98	22.05	5
2021-08-17	21.82	21.82	21.78	21.78	13,793
2021-08-16	21.80	21.80	21.71	21.73	23
2021-08-13	21.69	21.74	21.69	21.73	15
2021-08-12	21.62	21.62	21.55	21.58	21
2021-08-11	21.33	21.41	21.33	21.37	2
2021-08-10	21.57	21.57	21.53	21.54	23
2021-08-09	21.45	21.47	21.44	21.44	6
2021-08-06	21.44	21.44	21.38	21.41	554
2021-08-05	21.36	21.36	21.33	21.33	1,015
2021-08-04	21.26	21.26	21.24	21.25	323,878
2021-08-03	21.02	21.08	21.02	21.06	17
2021-08-02	20.87	20.87	20.82	20.82	5,731
2021-07-30	20.90	20.90	20.67	20.67	35
2021-07-29	20.71	20.74	20.71	20.74	22,170
2021-07-28	20.40	20.59	20.40	20.59	20,183
2021-07-27	21.12	21.12	20.76	20.76	23
2021-07-26	20.84	20.91	20.84	20.89	36
2021-07-23	20.86	20.92	20.83	20.90	3
2021-07-22	20.79	20.81	20.79	20.79	3
2021-07-21	20.53	20.54	20.52	20.52	8
2021-07-20	20.45	20.47	20.44	20.46	36
2021-07-19	20.69	20.69	20.63	20.64	18
2021-07-16	20.74	20.75	20.74	20.75	12
2021-07-15	20.72	20.74	20.72	20.74	5
2021-07-14	20.66	20.69	20.66	20.69	1,013
2021-07-13	20.55	20.57	20.55	20.57	0
2021-07-12	20.60	20.60	20.56	20.56	30
2021-07-09	20.60	20.60	20.45	20.45	0
2021-07-08	20.72	20.72	20.53	20.53	66
2021-07-07	20.51	20.54	20.51	20.54	22
2021-07-06	20.72	20.72	20.65	20.65	12
2021-07-05	20.63	20.63	20.58	20.58	21
2021-07-02	20.46	20.46	20.39	20.39	10
2021-07-01	20.48	20.51	20.48	20.51	19
2021-06-30	20.62	20.62	20.58	20.58	18
2021-06-29	20.55	20.55	20.51	20.52	36
2021-06-28	20.59	20.60	20.56	20.56	4
2021-06-25	20.48	20.56	20.48	20.54	3
2021-06-24	20.55	20.55	20.52	20.52	18
2021-06-23	20.57	20.57	20.53	20.53	11
2021-06-22	20.72	20.73	20.56	20.56	3
2021-06-21	20.44	20.47	20.44	20.46	1
2021-06-18	20.40	20.40	20.37	20.37	17
2021-06-17	20.49	20.56	20.49	20.56	55,131
2021-06-16	20.55	20.55	20.54	20.54	3
2021-06-15	20.86	20.86	20.67	20.67	22
2021-06-14	20.58	20.58	20.56	20.56	22
2021-06-11	20.56	20.56	20.53	20.53	26
2021-06-10	20.48	20.49	20.46	20.49	8
2021-06-09	20.51	20.53	20.51	20.52	39
2021-06-08	20.67	20.67	20.49	20.49	14
2021-06-07	20.44	20.52	20.44	20.51	42
2021-06-04	20.47	20.47	20.45	20.46	2
2021-06-03	20.27	20.27	20.24	20.24	29
2021-06-02	19.97	20.25	19.97	20.25	22,257
2021-06-01	20.06	20.06	20.02	20.02	95,508
2021-05-31	20.04	20.04	20.04	20.04	0
2021-05-28	20.00	20.04	19.99	20.04	31
2021-05-27	19.85	19.88	19.85	19.88	1
2021-05-26	19.63	19.69	19.63	19.69	9
2021-05-25	19.60	19.60	19.59	19.59	38
2021-05-24	19.35	19.53	19.35	19.53	0
2021-05-21	19.37	19.37	19.36	19.36	8
2021-05-20	19.27	19.32	19.27	19.32	509
2021-05-19	19.36	19.37	19.36	19.37	10
2021-05-18	19.35	19.44	19.35	19.44	3
2021-05-17	19.17	19.18	19.17	19.17	31
2021-05-14	19.02	19.02	18.95	18.97	8
2021-05-13	18.73	19.00	18.26	19.00	19
2021-05-12	19.07	19.13	18.59	18.91	73,320
2021-05-11	19.21	19.21	18.73	19.17	31
2021-05-10	19.26	19.26	18.78	19.21	50
2021-05-07	19.00	19.10	18.53	19.10	246
2021-05-06	19.20	19.20	18.72	18.99	15
2021-05-05	18.66	18.86	18.19	18.85	31
2021-05-04	18.90	18.92	18.45	18.64	125
2021-05-03	18.65	18.65	18.65	18.65	0
2021-04-30	18.75	18.93	18.28	18.65	10,190
2021-04-29	18.90	18.92	18.43	18.92	1,022
2021-04-28	18.70	18.85	18.23	18.84	62
2021-04-27	18.38	18.56	18.10	18.56	124
2021-04-26	18.19	18.37	17.73	18.37	55
2021-04-23	18.25	18.33	17.79	18.33	26
2021-04-22	18.17	18.23	17.71	18.23	14
2021-04-21	17.62	17.88	17.18	17.88	15,048
2021-04-20	18.38	18.38	17.92	18.04	67
2021-04-19	18.14	18.34	17.69	18.34	100
2021-04-16	18.90	18.90	18.43	18.90	5,129
2021-04-15	18.58	18.68	17.95	18.68	45
2021-04-14	18.79	18.84	18.32	18.83	22
2021-04-13	18.56	18.56	18.10	18.45	127
2021-04-12	18.57	18.58	18.11	18.58	137
2021-04-09	19.02	19.27	18.79	19.26	84
2021-04-08	19.18	19.47	18.98	19.46	29
2021-04-07	19.60	19.60	19.11	19.36	58
2021-04-06	20.00	20.00	19.03	19.45	100
2021-04-05	19.59	19.59	19.59	19.59	0
2021-04-02	19.59	19.59	19.59	19.59	0
2021-04-01	19.66	19.66	19.10	19.59	26
2021-03-31	19.55	19.55	19.06	19.52	10
2021-03-30	19.62	19.62	19.10	19.59	14
2021-03-29	19.37	19.47	18.88	19.47	14
2021-03-26	19.60	19.60	19.11	19.44	7
2021-03-25	19.21	19.21	18.73	19.03	50
2021-03-24	19.49	19.49	19.00	19.44	71
2021-03-23	19.57	19.62	19.08	19.62	52
2021-03-22	19.46	19.46	18.97	19.42	42
2021-03-19	19.10	19.20	18.62	19.20	761
2021-03-18	19.31	19.31	18.76	19.18	85
2021-03-17	19.75	19.75	19.10	19.58	75
2021-03-16	19.50	19.65	19.13	19.65	37
2021-03-15	19.65	19.65	19.16	19.44	96
2021-03-12	20.10	20.10	19.39	19.77	90,071
2021-03-11	20.01	20.09	19.51	20.09	7,049
2021-03-10	19.98	19.98	19.48	19.82	35
2021-03-09	19.87	19.88	19.37	19.88	57
2021-03-08	19.36	19.62	18.88	19.61	142
2021-03-05	19.65	19.65	19.16	19.63	48
2021-03-04	19.60	19.69	19.11	19.69	11
2021-03-03	19.45	19.47	18.96	19.47	66
2021-03-02	19.05	19.05	18.57	19.04	55
2021-03-01	18.83	18.85	18.36	18.85	92
2021-02-26	18.40	18.61	17.94	18.30	167
2021-02-25	19.35	19.35	18.86	19.31	614
2021-02-24	19.04	19.06	18.56	19.06	8,501
2021-02-23	19.06	19.06	18.59	18.96	51
2021-02-22	18.86	18.96	18.39	18.95	35,078
2021-02-19	19.57	19.57	18.89	19.35	35,087
2021-02-18	19.57	19.57	19.08	19.52	38
2021-02-17	19.50	19.50	19.01	19.48	42
2021-02-16	19.60	19.60	19.11	19.50	23
2021-02-15	19.88	19.88	19.09	19.58	27
2021-02-12	19.50	19.50	18.99	19.47	34
2021-02-11	19.50	19.50	19.01	19.36	56
2021-02-10	19.20	19.35	18.72	19.35	64
2021-02-09	19.35	19.39	18.87	19.39	71
2021-02-08	19.42	19.42	18.93	19.33	2,438
2021-02-05	19.23	19.23	18.75	19.09	20,541
2021-02-04	18.86	19.09	18.39	19.07	62
2021-02-03	19.12	19.12	18.64	19.06	56
2021-02-02	18.50	18.70	18.04	18.69	82
2021-02-01	18.12	18.35	17.66	18.35	5,114
2021-01-29	17.87	17.87	17.42	17.57	185
2021-01-28	17.97	17.97	17.52	17.92	70
2021-01-27	18.33	18.33	17.71	18.10	200
2021-01-26	18.20	18.20	17.75	18.12	49,080
2021-01-25	18.47	18.47	18.01	18.18	71
2021-01-22	18.61	18.61	18.07	18.52	53
2021-01-21	18.79	19.03	18.32	18.73	21
2021-01-20	18.77	18.80	18.30	18.80	179
2021-01-19	18.95	18.95	18.19	18.65	22
2021-01-18	18.48	18.49	18.01	18.49	43
2021-01-15	18.95	18.95	18.48	18.78	9
2021-01-14	18.80	18.86	18.33	18.86	23
2021-01-13	18.65	18.68	18.19	18.67	37
2021-01-12	18.65	18.81	18.33	18.81	23
2021-01-11	18.40	18.63	18.17	18.60	81
2021-01-08	18.32	18.36	17.87	18.36	15,536
2021-01-07	18.24	18.24	17.78	18.14	30,051
2021-01-06	18.30	18.30	17.84	18.10	22
2021-01-05	18.20	18.20	17.75	18.13	128
2021-01-04	17.99	18.04	17.54	18.03	89
2021-01-01	17.79	17.79	17.79	17.79	0
2020-12-31	17.85	17.85	17.32	17.79	0
2020-12-30	17.72	17.72	17.28	17.66	29
2020-12-29	17.67	17.69	17.23	17.69	177
2020-12-28	17.51	17.51	17.51	17.51	0
2020-12-25	17.51	17.51	17.51	17.51	0
2020-12-24	17.49	17.53	17.05	17.51	0
2020-12-23	17.18	17.28	16.75	17.25	44
2020-12-22	16.89	17.07	16.47	17.07	80
2020-12-21	17.46	17.46	16.58	16.80	73
2020-12-18	17.42	17.42	16.98	17.42	756
2020-12-17	17.45	17.47	17.01	17.47	25
2020-12-16	17.40	17.44	16.97	17.44	2,616
2020-12-15	17.12	17.28	16.69	17.28	398
2020-12-14	17.27	17.33	16.84	17.33	7
2020-12-11	17.49	17.49	17.05	17.33	16
2020-12-10	17.49	17.49	16.80	17.29	116
2020-12-09	17.25	17.32	16.82	17.31	11
2020-12-08	17.25	17.25	16.72	17.17	26
2020-12-07	16.95	17.06	16.52	17.06	149
2020-12-04	16.85	16.86	16.44	16.86	80
2020-12-03	16.70	16.85	16.43	16.75	31
2020-12-02	16.87	16.87	16.32	16.86	10
2020-12-01	16.86	16.86	16.44	16.86	112
2020-11-30	16.51	16.51	16.03	16.42	20
2020-11-27	16.66	16.75	16.25	16.75	49
2020-11-26	16.68	16.70	16.26	16.66	85
2020-11-25	16.84	16.84	16.42	16.80	8,327
2020-11-24	16.73	16.86	16.43	16.86	148
2020-11-23	16.70	16.75	16.28	16.75	24
2020-11-20	16.63	16.63	16.22	16.59	29
2020-11-19	16.76	16.76	16.33	16.75	14
2020-11-18	16.65	16.65	16.24	16.65	40
2020-11-17	16.67	16.67	16.22	16.62	65
2020-11-16	16.60	16.60	16.18	16.58	141
2020-11-13	16.56	16.56	16.12	16.53	10
2020-11-12	16.66	16.66	16.24	16.45	16
2020-11-11	16.44	16.45	16.03	16.45	43,721
2020-11-10	16.44	16.44	16.03	16.37	12,138
2020-11-09	16.10	16.68	15.70	16.68	45
2020-11-06	16.13	16.13	15.73	16.03	66
2020-11-05	16.04	16.04	15.64	15.98	27
2020-11-04	15.62	16.06	15.25	16.06	104,024
2020-11-03	15.63	15.72	15.33	15.72	203
2020-11-02	15.74	15.74	15.18	15.57	36
2020-10-30	15.51	15.51	15.12	15.49	57
2020-10-29	15.46	15.63	15.08	15.61	24
2020-10-28	15.72	15.72	15.33	15.69	92
2020-10-27	16.05	16.05	15.41	15.74	1
2020-10-26	15.87	15.87	15.47	15.72	63
2020-10-23	16.15	16.15	15.67	16.07	22
2020-10-22	15.94	15.94	15.54	15.84	122
2020-10-21	16.00	16.10	15.60	15.87	98
2020-10-20	16.19	16.19	15.78	16.18	8
2020-10-19	16.10	16.18	15.70	16.07	55
2020-10-16	16.00	16.08	15.60	16.07	17
2020-10-15	16.04	16.21	15.64	15.95	43
2020-10-14	16.04	16.20	15.79	16.18	8
2020-10-13	16.28	16.28	15.87	16.20	17
2020-10-12	16.20	16.20	15.80	16.20	71
2020-10-09	16.16	16.24	15.84	16.24	27
2020-10-08	16.40	16.40	15.83	16.24	262,673
2020-10-07	16.05	16.07	15.64	16.06	52
2020-10-06	15.91	15.91	15.45	15.84	9
2020-10-05	15.80	15.88	15.41	15.87	26
2020-10-02	15.55	15.58	15.19	15.57	12
2020-10-01	15.56	15.75	15.28	15.75	104,514
2020-09-30	15.48	15.68	15.08	15.68	2
2020-09-29	15.58	15.58	15.12	15.50	13
2020-09-28	15.35	15.54	15.12	15.54	6
2020-09-25	15.12	15.17	14.74	15.17	12
2020-09-24	15.12	15.12	14.66	15.02	19
2020-09-23	15.46	15.46	15.07	15.40	37
2020-09-22	15.32	15.37	14.99	15.37	14
2020-09-21	15.50	15.74	15.34	15.46	7,740
2020-09-18	15.71	15.83	15.41	15.80	35
2020-09-17	15.90	15.90	15.50	15.71	0
2020-09-16	15.75	15.75	15.36	15.71	0
2020-09-15	15.66	15.66	15.27	15.61	0
2020-09-14	15.71	15.71	15.32	15.47	0
2020-09-11	15.50	15.56	15.17	15.56	0
2020-09-10	15.52	15.52	15.06	15.19	0
2020-09-09	15.23	15.23	14.85	15.19	0
2020-09-08	15.36	15.41	14.98	15.19	0
2020-09-07	15.21	15.25	14.83	15.25	0
2020-09-04	15.30	15.36	14.92	15.36	0
2020-09-03	15.75	15.75	15.34	15.34	0
2020-09-02	15.32	15.38	14.94	15.37	0
2020-09-01	15.18	15.32	14.80	15.32	0
2020-08-28	15.52	15.64	15.24	15.63	3,000
2020-08-27	15.50	15.52	15.11	15.52	0
2020-08-26	15.37	15.37	14.99	15.30	0
2020-08-25	15.32	15.32	14.90	15.27	0
2020-08-24	15.41	15.41	15.02	15.22	0
2020-08-21	15.06	15.12	14.74	15.12	0
2020-08-20	14.90	15.06	14.67	15.01	0
2020-08-19	15.10	15.10	14.72	15.10	0
2020-08-18	15.11	15.11	14.68	15.05	0
2020-08-17	15.01	15.01	14.64	14.95	0
2020-08-14	15.13	15.19	14.75	14.97	0
2020-08-13	15.15	15.15	14.77	15.09	0
2020-08-12	15.30	15.30	14.83	15.21	0
2020-08-11	15.10	15.18	14.72	15.18	0
2020-08-10	15.00	15.12	14.63	15.11	0
2020-08-07	14.99	14.99	14.62	14.89	0
2020-08-06	14.75	14.88	14.38	14.87	0
2020-08-05	14.95	14.95	14.58	14.84	0
2020-08-04	14.95	14.95	14.37	14.74	0
2020-08-03	14.66	14.75	14.29	14.75	0
2020-07-31	14.66	14.67	14.31	14.67	0
2020-07-30	14.95	14.97	14.59	15.03	0
2020-07-29	15.00	15.03	14.63	15.03	0
2020-07-28	15.04	15.04	14.63	15.02	0
2020-07-27	14.77	14.90	14.53	14.89	0
2020-07-24	14.97	14.97	14.60	14.88	9,138
2020-07-23	15.18	15.18	14.67	15.05	0
2020-07-22	15.35	15.35	14.73	15.08	0
2020-07-21	15.10	15.13	14.75	15.13	0
2020-07-20	15.00	15.00	14.63	14.77	0
2020-07-17	14.69	14.77	14.32	14.77	0
2020-07-16	14.62	14.62	14.25	14.53	7,000
2020-07-15	14.71	14.71	14.35	14.44	10,000
2020-07-14	14.56	14.56	14.15	14.52	0
2020-07-13	14.75	14.82	14.38	14.80	0
2020-07-10	14.69	14.69	14.32	14.69	0
2020-07-09	14.70	14.70	14.31	14.68	0
2020-07-08	14.90	14.90	14.41	14.58	477,465
2020-07-07	14.85	14.94	14.48	14.94	0
2020-07-06	15.00	15.00	14.42	14.78	44,363
2020-07-03	14.75	14.75	14.38	14.64	0
2020-07-02	14.40	14.72	14.04	14.72	0
2020-07-01	14.30	14.30	13.91	14.25	0
2020-06-30	14.10	14.20	13.85	14.05	0
2020-06-29	14.10	14.10	13.75	14.25	0
2020-06-26	14.20	14.26	13.85	14.04	1,085
2020-06-25	14.00	14.04	13.65	14.09	0
2020-06-24	14.40	14.40	14.04	14.20	0
2020-06-23	14.13	14.20	13.84	14.20	0
2020-06-22	14.08	14.16	13.73	14.14	0
2020-06-19	13.90	13.94	13.56	13.92	286
2020-06-18	13.65	13.66	13.32	13.65	0
2020-06-17	13.80	13.80	13.46	13.53	0
2020-06-16	13.73	13.73	13.26	13.53	0
2020-06-15	13.57	13.59	13.23	13.59	0
2020-06-12	13.06	13.46	12.95	13.46	0
2020-06-11	13.59	13.59	13.19	13.19	7,622
2020-06-10	13.58	13.79	13.43	13.79	17
2020-06-09	14.01	14.07	13.66	13.68	0
2020-06-08	14.06	14.06	13.71	13.94	0
2020-06-05	13.78	14.05	13.35	14.05	9,000
2020-06-04	13.50	13.91	13.36	13.91	0
2020-06-03	13.95	13.95	13.61	13.92	0
2020-06-02	13.80	13.93	13.46	13.93	0
2020-06-01	13.89	13.89	13.42	13.62	0
2020-05-29	13.40	13.40	12.85	13.36	0
2020-05-28	13.21	13.36	12.89	13.36	0
2020-05-27	13.10	13.16	12.66	12.99	0
2020-05-26	13.14	13.14	12.73	12.99	0
2020-05-22	12.90	12.91	12.58	12.98	0
2020-05-21	13.06	13.06	12.65	12.98	0
2020-05-20	12.96	12.97	12.47	12.97	0
2020-05-19	13.03	13.03	12.64	12.64	0
2020-05-18	12.87	12.87	12.55	12.83	0
2020-05-15	13.20	13.20	12.87	12.99	48,020
2020-05-14	13.29	13.29	12.96	13.09	0
2020-05-13	13.61	13.61	13.27	13.51	0
2020-05-12	13.15	13.89	12.81	13.89	0
2020-05-11	13.41	13.42	13.07	13.23	0
2020-05-07	13.14	13.28	12.81	13.28	0
2020-05-06	13.42	13.42	13.08	13.09	0
2020-05-05	13.15	13.27	12.82	13.27	0
2020-05-04	13.44	13.44	12.89	13.21	3,500
2020-05-01	13.78	13.78	13.78	13.78	0
2020-04-30	13.91	13.99	13.56	13.51	0
2020-04-29	13.42	13.51	13.08	13.51	0
2020-04-28	13.13	13.28	12.79	13.20	0
2020-04-27	13.17	13.20	12.84	13.20	0
2020-04-24	13.24	13.24	12.91	12.95	0
2020-04-23	13.15	13.22	12.82	13.22	0
2020-04-22	12.74	13.02	12.42	12.43	0
2020-04-21	12.67	12.67	12.35	12.43	0
2020-04-20	13.00	13.00	12.65	12.96	0
2020-04-17	12.93	13.11	12.61	12.93	0
2020-04-16	12.82	12.82	12.48	12.56	0
2020-04-15	13.10	13.10	12.30	12.45	0
2020-04-14	12.92	12.98	12.64	12.94	0
2020-04-10	13.80	13.80	12.94	12.94	0
2020-04-09	13.80	14.33	12.52	12.94	0
2020-04-08	12.62	12.62	12.25	12.38	0
2020-04-07	12.17	12.58	11.87	11.78	0
2020-04-06	10.10	11.78	10.10	11.34	0
2020-04-03	11.58	11.67	11.29	11.58	0
2020-04-03	11.58	11.67	11.29	11.34	0
2020-04-02	11.43	11.58	11.58	11.58	0
2020-04-02	11.43	11.71	11.27	11.38	0
2020-04-01	12.49	11.38	11.38	11.38	0
2020-04-01	12.49	12.49	11.26	12.10	0
2020-03-31	11.90	12.17	11.61	12.10	0
2020-03-31	11.90	12.17	11.61	11.54	0
2020-03-30	11.88	11.88	11.26	11.54	11,853
2020-03-30	11.88	11.88	11.26	11.58	11,853
2020-03-28	11.91	11.91	11.58	11.58	0
2020-03-27	11.91	13.07	11.70	12.39	4,187
2020-03-26	12.16	12.39	11.54	11.49	8,554
2020-03-25	10.80	11.86	10.80	10.87	40
2020-03-24	10.98	11.36	10.71	10.65	61
2020-03-23	11.00	11.25	10.73	12.14	11,355
2020-03-20	12.41	12.82	11.25	11.65	0
2020-03-19	11.90	12.03	11.44	12.08	863
2020-03-18	12.13	12.22	11.87	13.01	369,754
2020-03-17	12.78	13.04	12.43	12.70	9,735
2020-03-16	12.74	12.95	12.24	13.67	1,106
2020-03-13	12.02	14.16	12.02	12.04	137,181
2020-03-12	13.20	13.50	12.26	14.30	129,505
2020-03-11	14.52	14.52	14.16	14.17	976,766
2020-03-10	13.93	14.34	13.64	14.01	358,966
2020-03-09	14.02	14.39	13.68	14.97	0
2020-03-06	15.36	15.36	14.97	14.97	22,658
2020-03-05	15.96	15.97	15.49	15.87	14,607
2020-03-04	15.59	15.87	15.20	15.82	512,509
2020-03-03	15.89	16.41	15.37	15.63	4,558
2020-03-02	16.19	16.31	15.43	15.88	1,907
2020-02-28	16.30	16.44	15.87	16.74	2,353
2020-02-27	16.98	17.01	16.59	17.10	1,833
2020-02-26	17.21	17.33	16.78	17.45	471,030
2020-02-25	17.50	17.50	17.06	17.18	0
2020-02-24	17.72	17.72	17.18	17.76	3,123
2020-02-21	17.64	17.78	17.33	17.76	1,393
2020-02-20	18.08	18.08	17.62	18.07	3,588
2020-02-19	17.94	18.03	17.50	18.03	800
2020-02-18	17.83	17.83	17.38	17.67	2,825
2020-02-17	17.81	17.89	17.36	17.89	0
2020-02-14	18.05	18.05	17.60	18.03	5,976
2020-02-13	17.84	17.91	17.46	17.91	0
2020-02-12	17.94	17.96	17.50	17.96	0
2020-02-11	17.94	17.94	17.49	17.90	3,540
2020-02-10	17.57	17.61	17.13	17.61	0
2020-02-07	17.63	17.69	17.25	17.69	5,446
2020-02-06	17.60	17.71	17.26	17.71	0
2020-02-05	17.44	17.61	16.95	17.61	0
2020-02-04	17.28	17.28	16.85	17.27	325
2020-02-03	16.72	17.11	16.32	16.93	9,200
2020-01-31	17.30	17.34	16.87	17.32	0
2020-01-30	17.42	17.42	16.98	17.32	0
2020-01-29	17.64	17.67	17.22	17.67	0
2020-01-28	17.68	17.68	17.24	17.66	633
2020-01-27	17.65	17.71	17.23	17.68	0
2020-01-24	17.80	17.80	17.36	17.76	240
2020-01-23	17.61	17.62	17.16	17.61	262
2020-01-22	17.51	17.56	17.07	17.56	0
2020-01-21	17.72	17.72	17.27	17.63	9,534
2020-01-20	17.64	17.73	17.28	17.72	515
2020-01-17	17.80	17.85	17.36	17.84	0
2020-01-16	17.80	17.80	17.35	17.76	598
2020-01-15	17.62	17.71	17.25	17.71	0
2020-01-14	17.61	17.69	17.17	17.69	0
2020-01-13	17.70	17.70	17.26	17.65	418
2020-01-10	17.51	17.58	17.12	17.58	21,296
2020-01-09	17.31	17.40	16.96	17.39	664
2020-01-08	16.95	17.15	16.53	17.15	35,046
2020-01-07	16.98	16.98	16.55	16.93	248
2020-01-06	16.94	16.94	16.52	16.92	0
2020-01-03	17.37	17.37	16.88	17.26	9,233
2020-01-02	17.50	17.50	17.06	17.32	198
2020-01-01	17.31	17.31	17.31	17.31	0
2019-12-31	17.31	17.31	16.88	17.31	0
2019-12-30	17.31	17.31	16.87	17.30	168
2019-12-27	17.39	17.45	16.97	17.45	4,956
2019-12-25	17.38	17.50	17.38	17.50	0
2019-12-24	17.38	17.50	16.95	17.50	0
2019-12-23	17.43	17.48	17.00	17.47	3,752
2019-12-20	17.46	17.46	16.98	17.44	0
2019-12-19	17.38	17.43	16.99	17.42	0
2019-12-18	17.16	17.32	16.87	17.32	0
2019-12-17	17.27	17.34	16.90	17.32	40
2019-12-16	17.27	17.27	16.82	17.25	0
2019-12-13	17.30	17.30	16.87	17.27	0
2019-12-12	17.17	17.17	16.71	17.15	11,935
2019-12-11	17.05	17.06	16.63	17.06	0
2019-12-10	17.11	17.11	16.67	17.11	0
2019-12-09	17.25	17.25	16.82	17.17	0
2019-12-06	17.07	17.07	16.62	17.18	0
2019-12-05	17.25	17.25	16.82	17.04	0
2019-12-04	16.95	17.04	16.59	17.04	0
2019-12-03	17.02	17.06	16.59	17.05	0
2019-12-02	17.10	17.21	16.67	17.21	0
2019-11-29	17.32	17.32	16.89	17.21	0
2019-11-28	17.48	17.48	17.04	17.44	0
2019-11-27	17.43	17.43	16.99	17.40	0
2019-11-26	17.32	17.39	16.96	17.39	0
2019-11-25	17.20	17.32	16.77	17.31	0
2019-11-22	16.99	16.99	16.57	16.95	0
2019-11-21	17.01	17.06	16.58	17.06	30
2019-11-20	17.20	17.20	16.77	17.10	0
2019-11-19	16.92	16.98	16.49	16.98	0
2019-11-18	16.86	16.95	16.44	16.95	40,429
2019-11-15	17.00	17.06	16.62	17.06	0
2019-11-14	16.81	16.93	16.39	16.93	0
2019-11-13	17.04	17.07	16.63	17.07	0
2019-11-12	17.08	17.09	16.66	17.09	0
2019-11-11	17.07	17.07	16.61	17.04	24,244
2019-11-08	17.24	17.28	16.81	17.27	2,500
2019-11-07	17.40	17.40	16.97	17.39	0
2019-11-06	17.38	17.38	16.94	17.36	11,618
2019-11-05	17.23	17.26	16.80	17.25	0
2019-11-04	17.25	17.26	16.82	17.26	0
2019-11-01	17.15	17.15	16.73	17.13	98,500
2019-10-31	17.20	17.20	16.73	17.16	0
2019-10-30	17.04	17.13	16.62	17.13	0
2019-10-29	17.00	17.10	16.65	16.84	0
2019-10-28	16.87	16.90	16.48	16.84	0
2019-10-25	16.76	16.76	16.34	16.66	0
2019-10-24	16.60	16.65	16.22	16.65	0
2019-10-23	16.72	16.73	16.31	16.73	0
2019-10-22	16.80	16.80	16.38	16.77	0
2019-10-21	16.72	16.79	16.31	16.79	260
2019-10-18	16.70	16.77	16.28	16.75	3
2019-10-17	16.41	16.56	16.12	16.56	0
2019-10-16	16.50	16.70	16.09	16.55	0
2019-10-15	16.49	16.49	16.04	16.45	0
2019-10-14	16.48	16.55	16.14	16.52	0
2019-10-11	16.35	16.38	15.94	16.35	0
2019-10-10	16.40	16.40	15.99	16.31	0
2019-10-09	16.18	16.54	15.86	16.45	1,250
2019-10-08	16.20	16.23	15.80	16.22	0
2019-10-07	16.38	16.38	15.94	16.31	0
2019-10-04	16.55	16.55	16.13	16.42	0
2019-10-03	16.50	16.54	16.13	16.53	0
2019-10-02	16.54	16.54	16.13	16.50	0
2019-10-01	16.87	16.87	16.82	16.82	0
2019-09-30	16.45	16.82	16.45	16.82	0
2019-07-05	17.55	17.55	17.11	17.29	0
2019-07-04	17.46	17.47	17.04	17.47	185
2019-07-03	17.48	17.48	17.04	17.44	0
2019-07-02	17.22	17.28	16.79	17.28	0
2019-07-01	17.33	17.33	16.90	17.27	98,719
2019-06-28	17.17	17.17	16.71	17.14	617,500
2019-06-27	17.31	17.31	16.73	17.16	0
2019-06-26	17.13	17.13	16.71	17.08	0
2019-06-25	16.89	16.89	16.45	16.87	0
2019-06-24	16.91	16.91	16.41	16.83	0
2019-06-21	17.09	17.09	16.61	17.17	0
2019-06-20	17.01	17.17	16.51	17.17	367
2019-06-19	17.06	17.06	16.60	17.03	300,000
2019-06-18	17.07	17.07	16.58	17.00	0
2019-06-17	16.98	17.04	16.61	17.04	0
2019-06-14	17.21	17.21	16.78	17.21	64
2019-06-13	17.26	17.26	16.79	17.21	15,000
2019-06-12	17.26	17.26	16.82	17.22	0
2019-06-11	17.36	17.36	16.90	17.34	0
2019-06-10	17.31	17.31	16.80	17.23	0
2019-06-07	17.34	17.34	16.90	17.29	0
2019-06-06	17.50	17.52	17.08	17.29	518,173
2019-06-05	17.56	17.56	17.12	17.55	0
2019-06-04	17.61	17.61	17.15	17.59	414,698
2019-06-03	17.79	17.79	17.35	17.69	215
2019-05-31	17.44	17.44	17.00	17.44	0
2019-05-30	17.35	17.44	17.00	17.44	0
2019-05-29	17.39	17.39	16.91	17.32	24,000
2019-05-28	17.35	17.35	16.92	17.35	509,330
2019-05-24	17.17	17.17	16.72	17.17	17,282
2019-05-23	17.27	17.32	16.84	17.04	0
2019-05-22	17.14	17.14	16.69	17.12	0
2019-05-21	17.29	17.33	16.89	17.05	0
2019-05-20	17.16	17.25	16.73	17.23	0
2019-05-17	16.51	16.51	16.07	16.46	0
2019-05-16	16.28	16.45	15.88	16.45	0
2019-05-15	16.34	16.39	15.93	16.33	2,780
2019-05-14	16.02	16.27	15.62	16.27	0
2019-05-13	16.39	16.39	15.98	16.03	0
2019-05-10	16.44	16.48	16.03	16.25	0
2019-05-09	16.35	16.49	15.94	16.24	0
2019-05-08	16.75	16.80	16.33	16.80	3,753
2019-05-07	17.05	17.13	16.63	16.87	6,000
2019-05-03	17.35	17.42	16.98	17.42	116,314
2019-05-02	17.28	17.35	16.85	17.20	228
2019-05-01	17.22	17.22	17.22	17.22	0
2019-04-30	17.35	17.35	16.92	17.22	0
2019-04-29	17.49	17.49	17.05	17.44	0

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