Swiss Life Hldg Share History

Swiss Life Hldg Share Price history. The following table shows end-of-day data 0QMG historical share prices for Swiss Life Hldg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	618.60	618.60	603.20	618.60	717
2024-05-02	619.40	620.90	604.00	620.90	1,492
2024-05-01	625.80	625.80	625.80	625.80	111
2024-04-30	625.40	625.80	609.80	625.80	4,542
2024-04-29	621.70	621.70	606.20	620.30	358
2024-04-26	614.70	617.20	614.70	617.20	44,847
2024-04-25	625.60	625.60	610.00	614.50	3,737
2024-04-24	627.80	627.80	612.20	627.60	3,051
2024-04-23	618.60	618.60	603.20	618.00	11,742
2024-04-22	619.40	621.70	604.00	621.70	135,556
2024-04-19	600.80	609.60	585.80	609.60	3,764
2024-04-18	614.90	616.60	599.60	607.30	8,893
2024-04-17	612.50	614.10	597.20	614.10	15,607
2024-04-16	614.30	614.90	599.00	614.90	37,001
2024-04-15	629.50	629.70	613.80	629.70	806
2024-04-12	622.90	624.20	607.40	624.20	11,310
2024-04-11	623.70	624.20	608.20	624.20	17,407
2024-04-10	627.40	627.40	611.80	626.80	3,472
2024-04-09	627.20	627.20	611.60	627.20	44,204
2024-04-08	620.30	620.90	604.80	620.90	4,882
2024-04-05	615.70	615.70	600.40	613.10	9,194
2024-04-04	630.90	630.90	615.20	621.30	17,032
2024-04-03	633.00	633.00	617.20	630.90	6,586
2024-04-02	634.80	634.80	619.00	634.20	10,229
2024-04-01	626.60	626.60	626.60	626.60	0
2024-03-29	626.60	626.60	626.60	626.60	0
2024-03-28	629.10	629.10	613.40	626.60	6,572
2024-03-27	628.90	628.90	613.20	628.90	19,769
2024-03-26	624.20	624.20	608.60	624.00	6,870
2024-03-25	636.10	636.10	620.20	624.20	120,261
2024-03-22	647.10	648.00	631.00	648.00	126,632
2024-03-21	649.60	650.40	633.40	650.40	22,796
2024-03-20	632.80	641.60	617.00	641.60	22,497
2024-03-19	629.30	630.50	613.60	630.50	11,472
2024-03-18	634.40	634.40	618.60	633.40	23,964
2024-03-15	629.90	633.80	614.20	633.80	47,549
2024-03-14	637.50	637.50	621.60	632.20	76,430
2024-03-13	660.90	662.90	644.40	662.90	14,809
2024-03-12	653.30	653.30	637.00	653.30	8,547
2024-03-11	650.00	652.10	633.80	652.10	428,116
2024-03-08	650.00	653.10	633.80	653.10	5,216
2024-03-07	652.50	654.70	636.20	654.70	43,523
2024-03-06	649.20	649.20	633.00	649.00	2,373
2024-03-05	644.50	645.90	628.40	645.90	41,045
2024-03-04	642.40	642.60	626.40	642.60	7,722
2024-03-01	647.10	647.10	631.00	647.10	37,185
2024-02-29	638.30	638.50	622.40	638.50	18,295
2024-02-28	636.90	637.10	621.00	637.10	4,643
2024-02-27	639.10	639.10	623.20	636.90	10,814
2024-02-26	643.00	643.60	627.00	643.60	51,623
2024-02-23	647.50	648.00	631.40	648.00	37,961
2024-02-22	650.40	653.50	634.20	653.50	8,783
2024-02-21	648.60	651.80	632.40	651.80	7,678
2024-02-20	641.40	641.80	625.40	641.80	9,553
2024-02-19	639.30	639.30	623.40	638.50	12,722
2024-02-16	630.90	635.00	615.20	635.00	9,422
2024-02-15	625.60	625.60	610.00	625.20	31,638
2024-02-14	618.80	618.80	603.40	618.00	37,528
2024-02-13	622.50	624.20	607.00	624.20	7,681
2024-02-12	616.60	616.60	601.20	616.00	9,890
2024-02-09	610.40	611.40	595.20	611.40	6,044
2024-02-08	618.00	618.00	602.60	617.80	6,663
2024-02-07	620.30	620.90	604.80	620.90	7,164
2024-02-06	621.30	621.30	605.80	621.30	10,128
2024-02-05	620.50	620.90	605.00	620.90	4,357
2024-02-02	619.60	619.60	604.20	619.00	4,791
2024-02-01	616.00	619.60	600.60	619.60	21,674
2024-01-31	622.50	624.40	607.00	624.40	57,168
2024-01-30	613.50	615.50	598.20	615.50	15,687
2024-01-29	610.60	610.60	595.40	610.20	15,201
2024-01-26	606.10	606.70	591.00	606.70	7,929
2024-01-25	602.20	602.20	587.20	602.00	8,263
2024-01-24	598.10	598.10	583.20	596.90	12,520
2024-01-23	597.90	597.90	583.00	597.90	15,506
2024-01-22	589.90	591.10	575.20	591.10	15,034
2024-01-19	588.30	588.30	573.60	586.80	7,652
2024-01-18	585.00	585.00	570.40	582.90	11,781
2024-01-17	589.90	589.90	575.20	579.80	39,008
2024-01-16	592.00	592.00	577.20	590.90	9,431
2024-01-15	588.30	589.30	573.60	589.30	10,014
2024-01-12	584.40	585.60	569.80	585.60	12,666
2024-01-11	590.50	591.30	575.80	591.30	10,540
2024-01-10	588.70	588.70	574.00	586.20	6,199
2024-01-09	590.50	590.70	575.80	590.70	44,252
2024-01-08	581.70	581.90	567.20	581.90	7,325
2024-01-05	579.00	579.00	564.60	578.40	21,389
2024-01-04	579.00	579.20	564.60	579.20	23,908
2024-01-03	591.50	591.50	576.80	582.70	45,105
2024-01-02	581.30	581.30	581.30	581.30	0
2024-01-01	581.30	581.30	581.30	581.30	0
2023-12-29	580.90	581.30	566.40	581.30	14,075
2023-12-28	585.00	585.00	570.40	585.00	15,561
2023-12-27	580.50	581.10	566.00	581.10	17,221
2023-12-26	580.10	580.10	580.10	580.10	0
2023-12-25	580.10	580.10	580.10	580.10	0
2023-12-22	579.80	580.10	565.40	580.10	42,925
2023-12-21	582.30	582.30	567.80	582.30	29,746
2023-12-20	588.50	588.50	573.80	586.80	39,682
2023-12-19	587.40	587.40	572.80	587.40	15,257
2023-12-18	586.20	586.20	571.60	585.60	48,776
2023-12-15	583.30	587.00	568.80	587.00	84,233
2023-12-14	581.30	586.20	566.80	586.20	38,131
2023-12-13	576.20	582.70	561.80	582.70	7,682
2023-12-12	576.60	576.60	562.20	576.00	16,629
2023-12-11	573.10	573.10	558.80	572.90	11,216
2023-12-08	564.30	571.40	550.20	571.40	10,804
2023-12-07	562.80	562.80	548.80	560.40	4,684
2023-12-06	561.00	565.70	547.00	565.70	5,840
2023-12-05	561.20	561.20	547.20	560.40	7,879
2023-12-04	559.10	560.00	545.20	560.00	217,796
2023-12-01	565.90	566.30	551.80	566.30	9,378
2023-11-30	562.20	562.20	548.20	562.20	9,784
2023-11-29	560.00	560.00	546.00	560.00	8,916
2023-11-28	561.00	561.60	547.00	561.60	15,489
2023-11-27	561.60	561.60	547.60	561.60	5,505
2023-11-24	558.30	558.30	544.40	557.90	7,970
2023-11-23	558.50	558.70	544.60	558.70	23,708
2023-11-22	569.20	569.60	555.00	569.60	26,230
2023-11-21	569.20	569.40	555.00	569.40	10,333
2023-11-20	576.20	576.20	561.80	576.00	11,508
2023-11-17	571.00	571.80	556.80	571.80	4,932
2023-11-16	569.40	569.40	555.20	567.50	5,128
2023-11-15	568.60	568.60	554.40	567.30	5,316
2023-11-14	560.20	564.50	546.20	564.50	14,403
2023-11-13	553.00	553.80	539.20	553.80	23,781
2023-11-10	553.80	554.00	540.00	554.00	8,138
2023-11-09	552.80	552.80	539.00	551.50	24,353
2023-11-08	570.20	570.20	553.00	553.00	65,048
2023-11-07	588.70	589.50	574.00	589.50	8,369
2023-11-06	588.90	589.50	574.20	589.50	34,386
2023-11-03	588.10	588.10	573.40	588.10	6,558
2023-11-02	585.40	585.60	570.80	585.60	16,747
2023-11-01	584.00	584.00	569.40	583.10	38,055
2023-10-31	574.70	574.70	560.40	574.70	14,829
2023-10-30	572.30	572.30	558.00	571.80	1,380
2023-10-27	570.60	571.80	556.40	571.80	15,619
2023-10-26	564.10	565.30	550.00	565.30	4,894
2023-10-25	564.70	565.50	550.60	565.50	4,539
2023-10-24	562.60	562.60	548.60	562.40	9,898
2023-10-23	558.30	558.50	544.40	558.50	9,603
2023-10-20	565.90	566.30	551.80	557.90	13,551
2023-10-19	579.80	579.80	574.70	581.70	6,924
2023-10-18	580.90	581.70	566.40	581.70	8,274
2023-10-17	576.80	576.80	562.40	576.40	4,900
2023-10-16	582.90	582.90	568.40	580.90	22,671
2023-10-13	579.80	580.50	565.40	580.50	3,607
2023-10-12	584.80	585.40	570.20	585.40	6,340
2023-10-11	577.40	580.30	563.00	580.30	32,681
2023-10-10	580.30	582.70	565.80	582.70	26,257
2023-10-09	573.70	573.70	559.40	571.80	17,736
2023-10-06	566.70	572.10	552.60	572.10	31,516
2023-10-05	564.90	564.90	550.80	563.80	47,293
2023-10-04	560.00	560.00	546.00	559.30	16,436
2023-10-03	563.60	563.60	549.60	563.60	8,319
2023-10-02	571.40	576.00	557.20	567.30	54,634
2023-09-29	569.00	571.40	554.80	571.40	6,882
2023-09-28	565.10	568.40	551.00	568.40	15,216
2023-09-27	574.30	574.30	560.00	571.40	14,207
2023-09-26	571.60	571.60	557.40	570.40	26,952
2023-09-25	570.00	570.60	555.80	570.60	9,203
2023-09-22	568.80	569.80	554.60	569.80	6,144
2023-09-21	571.40	572.50	557.20	572.50	60,718
2023-09-20	576.80	576.80	562.40	573.90	11,969
2023-09-19	570.00	572.10	555.80	572.10	62,325
2023-09-18	578.20	579.00	563.80	570.40	46,027
2023-09-15	581.90	581.90	567.40	581.30	63,607
2023-09-14	569.80	578.80	555.60	578.80	18,883
2023-09-13	567.30	567.70	553.20	567.70	16,051
2023-09-12	565.70	565.70	551.60	565.50	45,230
2023-09-11	562.00	563.00	548.00	563.00	39,511
2023-09-08	559.30	559.30	545.40	558.50	58,146
2023-09-07	562.60	562.60	548.60	561.60	18,527
2023-09-06	556.10	565.10	542.20	565.10	49,876
2023-09-05	548.50	555.40	534.80	555.40	35,820
2023-09-04	558.10	558.90	544.20	550.50	8,839
2023-09-01	553.60	555.60	539.80	555.60	16,654
2023-08-31	549.10	558.30	535.40	558.30	73,402
2023-08-30	548.90	549.90	535.20	549.90	8,442
2023-08-29	544.20	544.20	530.60	544.20	15,629
2023-08-28	542.90	542.90	542.90	542.90	0
2023-08-25	542.30	542.90	528.80	542.90	20,580
2023-08-24	544.60	544.80	531.00	544.80	3,125
2023-08-23	541.50	542.70	541.50	542.70	18,982
2023-08-22	541.70	543.10	528.20	543.10	6,111
2023-08-21	536.00	543.70	522.60	543.70	9,762
2023-08-18	536.80	536.80	523.40	536.40	6,889
2023-08-17	544.00	544.00	530.40	543.70	9,433
2023-08-16	543.10	543.10	529.60	542.50	6,859
2023-08-15	553.00	553.00	544.60	544.60	9,235
2023-08-14	550.70	550.70	537.00	550.50	9,507
2023-08-11	554.00	554.00	540.20	552.40	37,235
2023-08-10	550.30	551.30	536.60	551.30	20,725
2023-08-09	547.20	548.10	533.60	548.10	6,171
2023-08-08	546.40	546.60	532.80	546.60	12,179
2023-08-07	545.60	545.60	532.00	545.60	6,450
2023-08-04	540.50	546.80	527.00	546.80	7,206
2023-08-03	537.20	537.20	523.80	536.00	9,248
2023-08-02	544.80	549.10	531.20	540.90	29,957
2023-08-01	553.00	553.00	553.00	553.00	0
2023-07-31	555.00	555.00	541.20	553.00	13,966
2023-07-28	558.90	561.20	545.00	561.20	6,077
2023-07-27	555.80	556.50	542.00	556.50	38,471
2023-07-26	549.70	549.90	536.00	549.90	9,719
2023-07-25	545.80	547.00	532.20	547.00	29,700
2023-07-24	546.00	546.00	541.90	541.90	50,728
2023-07-21	549.90	549.90	546.20	547.80	4,830
2023-07-20	536.60	537.80	535.70	537.80	4,859
2023-07-19	533.70	536.00	533.30	536.00	37,762
2023-07-18	528.40	529.20	528.20	528.20	10,634
2023-07-17	527.70	527.70	527.30	527.70	3,904
2023-07-14	528.00	528.60	527.10	528.60	41,535
2023-07-13	526.50	526.50	525.30	526.30	7,179
2023-07-12	520.40	521.80	520.40	521.80	11,176
2023-07-11	514.00	519.50	512.00	519.50	13,899
2023-07-10	515.00	515.00	513.40	513.40	14,386
2023-07-07	512.20	512.40	511.50	511.50	25,171
2023-07-06	523.00	523.00	518.30	518.30	32,383
2023-07-05	529.40	529.40	524.50	524.50	29,511
2023-07-04	525.10	526.30	525.10	526.10	5,257
2023-07-03	526.30	526.30	525.90	526.10	8,231
2023-06-30	522.60	522.60	518.10	518.10	12,476
2023-06-29	515.60	515.60	514.00	514.00	13,686
2023-06-28	538.00	539.20	515.60	515.60	84,285
2023-06-27	531.60	537.40	531.60	537.40	35,526
2023-06-26	529.80	530.80	527.70	527.70	7,262
2023-06-23	531.00	531.00	525.30	525.30	8,164
2023-06-22	532.50	532.50	528.60	528.60	235,265
2023-06-21	539.20	539.20	536.20	536.20	11,965
2023-06-20	537.40	538.00	536.20	538.00	19,561
2023-06-19	538.00	538.00	536.00	537.20	52,874
2023-06-16	541.90	541.90	537.40	537.40	53,961
2023-06-15	541.90	541.90	538.80	538.80	3,109
2023-06-14	536.20	542.50	534.90	542.50	5,315
2023-06-13	538.00	538.40	537.40	537.40	9,325
2023-06-12	534.70	537.80	534.70	537.80	8,957
2023-06-09	533.30	534.90	533.30	533.70	4,398
2023-06-08	534.30	538.80	534.30	538.80	6,699
2023-06-07	530.00	538.40	530.00	538.40	8,930
2023-06-06	541.70	541.70	532.30	535.10	7,526
2023-06-05	540.10	540.10	537.60	537.60	4,124
2023-06-02	531.80	538.00	530.20	538.00	53,484
2023-06-01	535.30	535.30	525.70	525.70	10,842
2023-05-31	532.10	532.10	530.20	531.60	190,117
2023-05-30	533.10	533.10	530.60	530.60	22,724
2023-05-29	529.20	529.20	529.20	529.20	0
2023-05-26	526.70	529.20	526.70	529.20	31,738
2023-05-25	524.30	526.70	524.30	525.30	26,195
2023-05-24	524.90	532.10	522.80	522.80	18,848
2023-05-23	536.20	536.40	534.70	534.70	29,509
2023-05-22	533.10	538.40	532.90	532.90	76,247
2023-05-19	523.20	538.20	523.20	538.20	16,141
2023-05-18	526.50	526.50	526.50	526.50	0
2023-05-17	532.10	532.10	526.50	526.50	84,555
2023-05-16	539.80	539.80	536.40	536.40	381,598
2023-05-15	537.00	537.00	535.30	535.30	156,539
2023-05-12	539.80	539.80	530.80	530.80	64,296
2023-05-11	549.90	553.20	540.50	540.50	51,251
2023-05-10	562.80	563.80	554.40	554.40	120,757
2023-05-09	557.90	557.90	557.10	557.10	53,732
2023-05-08	545.00	545.00	545.00	545.00	0
2023-05-05	542.70	545.40	542.70	545.00	23,211
2023-05-04	553.00	553.00	543.30	543.30	53,083
2023-05-03	549.90	549.90	547.60	547.60	102,454
2023-05-02	586.00	587.00	577.60	577.60	38,951
2023-05-01	586.20	586.20	586.20	586.20	0
2023-04-28	585.20	586.60	577.80	586.20	18,561
2023-04-27	583.10	584.20	575.30	583.50	16,645
2023-04-26	580.10	586.20	580.10	583.70	176,137
2023-04-25	594.20	594.20	585.40	585.40	21,955
2023-04-24	589.90	593.00	589.30	589.30	129,983
2023-04-21	598.70	598.70	597.70	597.90	9,602
2023-04-20	599.70	602.20	599.70	602.20	44,688
2023-04-19	596.10	596.70	595.00	596.70	12,926
2023-04-18	592.20	592.20	590.50	590.50	135,775
2023-04-17	597.90	599.50	587.60	587.60	22,558
2023-04-14	589.30	592.40	589.30	592.40	15,170
2023-04-13	592.20	592.40	590.50	590.50	13,121
2023-04-12	595.00	596.10	595.00	595.00	23,392
2023-04-11	586.60	590.90	586.60	590.90	52,915
2023-04-10	583.50	583.50	583.50	583.50	0
2023-04-07	583.50	583.50	583.50	583.50	0
2023-04-06	562.80	583.50	562.80	583.50	34,109
2023-04-05	563.00	564.70	563.00	563.60	15,565
2023-04-04	560.00	563.60	560.00	563.60	24,308
2023-04-03	566.90	566.90	566.10	566.10	15,219
2023-03-31	564.00	564.00	554.75	563.00	13,274
2023-03-30	553.75	564.00	553.75	564.00	12,022
2023-03-29	544.00	552.25	544.00	552.25	94,844
2023-03-28	540.00	542.50	540.00	542.50	18,846
2023-03-27	540.50	541.50	533.25	533.25	28,345
2023-03-24	537.25	542.00	522.50	530.25	59,543
2023-03-23	558.75	558.75	529.50	536.75	58,673
2023-03-22	567.00	567.00	560.50	560.50	39,483
2023-03-21	541.00	561.00	541.00	561.00	16,689
2023-03-20	521.00	544.00	514.25	544.00	26,943
2023-03-17	556.75	558.25	532.25	532.25	63,965
2023-03-16	550.25	559.25	538.75	546.50	42,141
2023-03-15	572.75	587.00	541.50	555.25	39,649
2023-03-14	562.00	570.75	560.00	570.75	49,701
2023-03-13	573.75	577.25	556.25	556.25	56,833
2023-03-10	582.00	582.50	579.25	579.25	54,817
2023-03-09	596.25	596.75	595.75	596.75	11,956
2023-03-08	594.75	596.25	593.75	596.25	14,097
2023-03-07	602.50	603.50	593.25	593.25	33,293
2023-03-06	591.25	600.00	589.50	600.00	23,597
2023-03-03	588.50	588.50	578.75	587.00	13,843
2023-03-02	584.50	585.50	584.00	585.50	36,197
2023-03-01	570.75	583.50	570.75	583.50	74,251
2023-02-28	566.00	566.00	563.00	563.00	21,975
2023-02-27	562.50	564.50	562.50	564.50	34,846
2023-02-24	558.75	561.00	558.75	561.00	12,742
2023-02-23	558.25	561.00	557.75	561.00	41,629
2023-02-22	560.00	560.00	558.75	558.75	13,475
2023-02-21	557.75	562.50	555.75	562.50	18,986
2023-02-20	554.75	556.25	554.75	556.25	16,457
2023-02-17	552.75	552.75	547.50	547.50	7,988
2023-02-16	552.25	555.25	552.25	555.25	9,820
2023-02-15	548.00	548.00	547.00	547.50	33,350
2023-02-14	546.50	547.00	545.50	547.00	8,366
2023-02-13	542.00	544.00	542.00	542.50	12,138
2023-02-10	546.50	546.50	543.50	544.00	18,648
2023-02-09	547.00	547.00	546.00	546.00	25,029
2023-02-08	543.00	547.50	543.00	547.50	8,754
2023-02-07	545.00	545.00	544.00	544.00	11,812
2023-02-06	544.50	545.00	543.50	543.50	19,011
2023-02-03	546.50	546.50	544.00	544.50	10,677
2023-02-02	542.50	542.50	542.00	542.00	10,837
2023-02-01	542.00	542.00	541.00	541.00	13,882
2023-01-31	549.00	549.00	540.00	540.00	14,750
2023-01-30	548.00	548.00	545.00	545.00	6,017
2023-01-27	549.00	549.00	549.00	549.00	8,113
2023-01-26	550.25	551.25	550.25	551.25	17,386
2023-01-25	549.00	550.75	549.00	550.75	22,823
2023-01-24	537.75	549.00	537.75	549.00	11,147
2023-01-23	538.75	541.50	538.75	541.50	25,255
2023-01-20	528.50	536.25	526.50	536.25	15,091
2023-01-19	529.00	529.00	525.50	525.50	20,498
2023-01-18	534.75	534.75	529.50	531.25	72,382
2023-01-17	524.50	524.50	523.50	524.50	19,464
2023-01-16	523.00	523.00	522.00	523.00	40,056
2023-01-13	524.50	526.50	524.50	526.00	20,832
2023-01-12	510.85	522.50	510.85	522.50	17,269
2023-01-11	510.30	510.30	509.30	509.30	16,864
2023-01-10	502.95	508.30	501.15	508.30	20,178
2023-01-09	499.25	500.60	499.25	500.60	58,775
2023-01-06	496.60	498.60	495.80	495.80	21,551
2023-01-05	499.05	499.05	495.70	495.70	14,677
2023-01-04	484.90	491.80	484.90	491.80	11,015
2023-01-03	484.90	489.45	482.60	489.45	27,080
2023-01-02	481.40	481.40	481.40	481.40	0
2022-12-30	482.00	482.00	481.40	481.40	8,322
2022-12-29	478.10	478.10	475.20	475.20	5,479
2022-12-28	480.80	482.00	480.80	481.80	8,551
2022-12-27	477.10	477.10	477.10	477.10	0
2022-12-26	477.10	477.10	477.10	477.10	0
2022-12-23	483.80	483.80	476.10	477.10	9,839
2022-12-22	478.70	481.00	478.70	481.00	67,108
2022-12-21	472.20	472.80	471.30	471.30	9,227
2022-12-20	469.90	469.90	466.80	467.60	59,554
2022-12-19	475.60	477.90	475.60	477.90	23,837
2022-12-16	476.10	482.00	474.80	474.80	24,421
2022-12-15	493.80	493.80	485.70	485.70	13,771
2022-12-14	492.90	492.90	492.70	492.70	44,621
2022-12-13	490.25	498.60	490.25	491.25	29,435
2022-12-12	495.25	495.25	494.15	494.15	16,454
2022-12-09	489.90	492.90	489.90	492.90	11,797
2022-12-08	501.50	501.50	492.35	492.35	33,572
2022-12-07	506.50	506.50	503.50	503.50	15,168
2022-12-06	507.95	507.95	504.95	506.85	4,793
2022-12-05	511.85	511.85	507.40	507.40	12,037
2022-12-02	509.30	510.85	509.30	510.75	10,314
2022-12-01	507.95	507.95	504.40	506.05	4,581
2022-11-30	503.05	505.95	503.05	505.95	39,461
2022-11-29	501.50	506.85	499.70	506.85	29,379
2022-11-28	500.05	503.95	500.05	503.95	10,614
2022-11-25	506.40	506.40	505.05	505.05	13,490
2022-11-24	500.60	504.50	500.60	504.50	8,688
2022-11-23	498.60	499.25	498.60	499.25	12,412
2022-11-22	498.25	498.70	497.70	497.70	7,468
2022-11-21	503.95	503.95	501.50	501.50	16,448
2022-11-18	499.15	500.50	499.15	500.15	12,625
2022-11-17	498.05	499.70	491.45	491.45	6,480
2022-11-16	498.15	498.15	496.15	496.15	8,068
2022-11-15	502.50	502.50	500.60	500.70	8,928
2022-11-14	507.50	507.50	500.05	500.70	33,766
2022-11-11	500.05	503.60	496.15	496.15	9,844
2022-11-10	494.15	498.05	490.80	498.05	12,568
2022-11-09	495.80	495.80	486.50	493.35	12,571
2022-11-08	481.40	488.45	481.40	488.45	12,344
2022-11-07	483.00	483.80	482.60	483.80	5,490
2022-11-04	481.00	481.00	478.30	479.10	16,158
2022-11-03	482.20	482.20	478.70	478.70	11,924
2022-11-02	485.30	485.30	483.80	484.90	6,627
2022-11-01	484.70	487.50	484.70	487.50	14,902
2022-10-31	479.10	486.50	479.10	486.50	20,618
2022-10-28	477.90	477.90	477.70	477.70	8,756
2022-10-27	477.90	480.40	477.90	480.40	10,565
2022-10-26	483.00	483.20	479.10	483.20	14,945
2022-10-25	480.00	480.60	473.40	480.20	22,061
2022-10-24	472.40	475.60	467.00	475.60	44,576
2022-10-21	459.80	465.20	458.60	465.20	19,882
2022-10-20	464.20	466.40	457.00	466.40	8,397
2022-10-19	467.00	467.00	462.70	462.70	9,280
2022-10-18	466.00	466.00	459.60	461.10	11,551
2022-10-17	447.50	455.50	447.10	455.50	15,567
2022-10-14	441.60	450.00	441.60	450.00	11,409
2022-10-13	436.50	439.50	432.20	439.30	12,483
2022-10-12	439.50	439.50	429.50	435.80	16,454
2022-10-11	441.40	441.40	438.90	438.90	18,433
2022-10-10	444.70	447.70	441.20	447.70	27,526
2022-10-07	449.60	449.60	448.00	448.00	29,821
2022-10-06	454.70	458.80	452.10	452.10	13,215
2022-10-05	458.00	458.00	456.20	456.60	37,116
2022-10-04	449.20	458.00	448.00	458.00	16,752
2022-10-03	437.90	439.70	432.80	439.70	127,227
2022-09-30	428.90	435.00	428.90	435.00	15,672
2022-09-29	432.00	432.00	427.00	427.00	29,646
2022-09-28	431.10	454.30	417.60	429.70	47,206
2022-09-27	444.10	446.10	437.30	437.30	39,488
2022-09-26	451.40	451.40	443.80	443.80	64,160
2022-09-23	479.10	479.10	456.80	456.80	46,724
2022-09-22	492.35	496.80	482.20	482.20	31,234
2022-09-21	499.15	499.60	497.15	497.15	15,894
2022-09-20	510.95	516.25	508.40	508.40	47,042
2022-09-19	514.75	514.75	514.75	514.75	0
2022-09-16	513.75	515.25	513.75	514.75	53,809
2022-09-15	524.50	524.50	516.25	518.25	8,162
2022-09-14	520.50	520.50	516.25	516.25	12,137
2022-09-13	524.50	524.50	523.00	524.50	11,148
2022-09-12	513.75	518.75	513.75	518.75	6,182
2022-09-09	510.85	510.85	507.95	507.95	8,742
2022-09-08	502.95	505.50	502.95	505.50	95,145
2022-09-07	508.30	508.30	497.15	497.15	5,737
2022-09-06	507.85	509.95	506.95	509.95	28,592
2022-09-05	507.95	508.50	501.60	508.50	8,239
2022-09-02	507.85	511.75	502.05	511.75	128,794
2022-09-01	511.85	511.85	499.05	499.05	10,697
2022-08-31	506.95	513.75	506.50	513.75	33,086
2022-08-30	507.95	508.50	507.95	508.50	9,077
2022-08-29	511.40	511.40	511.40	511.40	0
2022-08-26	511.85	511.85	511.40	511.40	11,098
2022-08-25	508.85	509.40	507.95	509.40	8,753
2022-08-24	509.95	510.75	503.05	503.05	11,469
2022-08-23	509.95	512.75	509.95	509.95	13,637
2022-08-22	516.25	516.25	514.25	514.25	11,106
2022-08-19	520.50	522.00	512.75	512.75	62,223
2022-08-18	525.00	525.00	525.00	525.00	28,976
2022-08-17	524.50	528.50	524.50	528.50	19,870
2022-08-16	522.50	524.00	522.50	524.00	13,235
2022-08-15	528.00	528.00	527.50	527.50	27,809
2022-08-12	523.00	524.50	523.00	524.50	9,814
2022-08-11	521.00	524.00	521.00	523.00	21,100
2022-08-10	511.85	520.00	511.85	520.00	11,313
2022-08-09	516.25	516.25	512.75	512.75	38,713
2022-08-08	513.25	514.25	513.25	514.25	30,812
2022-08-05	509.95	512.75	505.50	512.75	14,850
2022-08-04	508.30	508.85	507.40	508.85	35,647
2022-08-03	498.15	502.05	498.15	502.05	13,003
2022-08-02	501.15	501.15	500.15	500.15	49,807
2022-08-01	497.15	497.15	497.15	497.15	0
2022-07-29	499.05	499.05	494.70	497.15	29,880
2022-07-28	492.70	494.15	492.70	492.80	20,958
2022-07-27	485.90	490.25	485.90	489.35	9,271
2022-07-26	488.90	488.90	487.90	487.90	16,457
2022-07-25	485.30	491.80	483.20	491.80	21,865
2022-07-22	483.40	483.40	482.40	482.40	40,683
2022-07-21	484.10	484.10	479.70	480.60	9,835
2022-07-20	483.40	485.50	483.40	485.50	20,533
2022-07-19	479.30	484.90	475.40	484.90	12,187
2022-07-18	478.30	480.20	476.10	480.20	9,856
2022-07-15	468.10	476.70	467.40	476.70	25,788
2022-07-14	480.00	480.00	468.90	468.90	27,654
2022-07-13	481.00	481.00	473.60	473.60	39,065
2022-07-12	475.60	477.50	469.90	477.50	28,069
2022-07-11	465.00	474.20	465.00	474.20	22,706
2022-07-08	473.00	476.10	462.30	476.10	28,760
2022-07-07	455.70	471.30	455.70	471.30	46,234
2022-07-06	445.70	452.10	445.70	452.10	25,226
2022-07-05	469.50	469.50	451.80	451.80	30,155
2022-07-04	472.00	472.00	467.00	467.80	23,703
2022-07-01	460.90	462.10	460.90	462.10	24,445
2022-06-30	460.10	461.30	460.10	461.30	27,956
2022-06-29	471.10	472.60	469.90	469.90	97,166
2022-06-28	474.60	475.60	474.20	475.60	63,652
2022-06-27	473.20	473.80	473.20	473.80	33,220
2022-06-24	461.70	473.00	459.60	473.00	19,357
2022-06-23	474.00	474.00	464.80	464.80	42,009
2022-06-22	480.00	480.40	477.30	477.30	53,848
2022-06-21	489.45	493.35	489.45	490.25	48,201
2022-06-20	494.80	494.80	485.70	485.70	38,574
2022-06-17	496.15	496.15	487.90	494.80	94,209
2022-06-16	529.50	529.50	492.70	492.70	66,244
2022-06-15	513.25	532.75	513.25	532.75	136,726
2022-06-14	514.25	514.25	513.25	513.75	11,826
2022-06-13	525.00	525.00	511.75	511.75	16,396
2022-06-10	537.75	539.25	528.50	528.50	34,599
2022-06-09	540.00	540.00	537.25	537.25	25,262
2022-06-08	548.00	548.50	538.25	538.25	17,962
2022-06-07	543.50	555.25	543.50	547.00	7,101
2022-06-06	541.00	541.00	541.00	541.00	0
2022-06-03	541.00	541.00	541.00	541.00	0
2022-06-02	541.00	541.00	541.00	541.00	0
2022-06-01	544.00	549.00	541.00	541.00	26,478
2022-05-31	554.75	554.75	545.50	545.50	39,421
2022-05-30	560.00	560.00	559.25	559.25	21,185
2022-05-27	553.25	556.75	553.25	556.75	26,457
2022-05-26	554.75	554.75	554.75	554.75	0
2022-05-25	547.00	554.75	547.00	554.75	10,540
2022-05-24	548.00	548.00	544.50	544.50	73,691
2022-05-23	538.75	545.00	538.75	545.00	33,475
2022-05-20	543.00	543.00	532.75	541.00	88,983
2022-05-19	552.75	552.75	540.50	540.50	13,329
2022-05-18	554.25	554.75	553.25	553.25	28,056
2022-05-17	544.50	547.50	544.50	547.00	30,086
2022-05-16	549.00	549.00	544.50	544.50	117,834
2022-05-13	545.00	545.00	542.50	543.00	16,154
2022-05-12	532.75	538.25	529.50	536.75	16,369
2022-05-11	535.75	540.00	532.25	540.00	43,096
2022-05-10	530.25	543.00	530.25	543.00	17,322
2022-05-09	547.50	547.50	539.25	539.25	12,070
2022-05-06	555.25	557.25	546.00	546.00	13,252
2022-05-05	567.00	569.00	561.00	561.00	22,067
2022-05-04	570.25	570.25	568.00	568.50	258,139
2022-05-03	563.00	570.25	562.00	570.25	77,961
2022-05-02	576.75	576.75	576.75	576.75	0
2022-04-29	575.25	576.75	575.25	576.75	48,402
2022-04-28	575.25	578.75	575.25	578.25	28,262
2022-04-27	567.50	569.50	567.50	569.50	237,062
2022-04-26	581.00	583.00	572.75	572.75	213,070
2022-04-25	606.00	606.00	603.00	603.00	15,741
2022-04-22	618.75	618.75	614.25	614.25	29,769
2022-04-21	621.00	624.00	621.00	623.50	62,060
2022-04-20	619.25	619.25	618.75	618.75	176,835
2022-04-19	629.50	630.25	617.75	617.75	287,447
2022-04-18	626.50	626.50	626.50	626.50	0
2022-04-15	626.50	626.50	626.50	626.50	0
2022-04-14	616.75	626.50	616.75	626.50	11,597
2022-04-13	612.75	616.25	612.75	616.25	80,536
2022-04-12	618.75	618.75	615.75	615.75	104,085
2022-04-11	614.75	618.25	614.75	618.25	19,859
2022-04-08	600.00	614.75	600.00	614.75	119,010
2022-04-07	607.00	607.00	605.00	605.50	39,814
2022-04-06	602.00	604.50	602.00	604.50	49,952
2022-04-05	597.25	600.50	597.25	600.50	17,344
2022-04-04	601.00	601.00	598.25	598.25	29,823
2022-04-01	593.75	596.25	593.75	596.25	32,084
2022-03-31	592.50	600.00	592.50	600.00	35,079
2022-03-30	600.00	600.00	592.50	600.00	95,719
2022-03-29	600.00	600.00	592.50	600.00	15,746
2022-03-28	587.50	600.00	587.50	587.50	23,843
2022-03-25	587.50	587.50	587.50	587.50	32,748
2022-03-24	587.50	592.50	587.50	592.50	9,330
2022-03-23	600.00	600.00	592.50	592.50	163,938
2022-03-22	587.50	600.00	587.50	600.00	99,094
2022-03-21	582.50	587.50	582.50	587.50	33,529
2022-03-18	582.50	582.50	582.50	582.50	56,056
2022-03-17	577.50	582.50	572.50	577.50	44,040
2022-03-16	577.50	582.50	572.50	572.50	84,643
2022-03-15	557.50	562.50	547.50	562.50	51,686
2022-03-14	552.50	562.50	552.50	557.50	45,269
2022-03-11	537.50	557.50	537.50	557.50	60,200
2022-03-10	527.50	532.50	522.50	532.50	49,718
2022-03-09	547.50	547.50	522.50	527.50	33,172
2022-03-08	486.00	512.50	486.00	512.50	37,072
2022-03-07	499.00	503.50	486.00	494.50	33,787
2022-03-04	527.50	527.50	517.50	517.50	54,672
2022-03-03	557.50	557.50	532.50	532.50	47,810
2022-03-02	552.50	557.50	542.50	552.50	32,560
2022-03-01	567.50	572.50	557.50	562.50	74,460
2022-02-28	562.50	562.50	552.50	557.50	65,784
2022-02-25	557.50	562.50	552.50	562.50	25,061
2022-02-24	547.50	557.50	547.50	547.50	25,799
2022-02-23	582.50	582.50	572.50	572.50	22,966
2022-02-22	567.50	577.50	562.50	577.50	20,805
2022-02-21	587.50	587.50	577.50	577.50	26,060
2022-02-18	587.50	592.50	582.50	582.50	27,319
2022-02-17	600.00	600.00	587.50	587.50	35,245
2022-02-16	605.00	605.00	592.50	600.00	20,953
2022-02-15	587.50	600.00	587.50	600.00	24,533
2022-02-14	600.00	600.00	587.50	592.50	22,319
2022-02-11	615.00	615.00	610.00	610.00	6,235
2022-02-10	615.00	620.00	615.00	620.00	51,610
2022-02-09	610.00	620.00	610.00	620.00	163,183
2022-02-08	605.00	605.00	605.00	605.00	1,742
2022-02-07	600.00	600.00	600.00	600.00	56,348
2022-02-04	605.00	605.00	592.50	592.50	27,553
2022-02-03	600.00	605.00	600.00	600.00	12,601
2022-02-02	600.00	600.00	600.00	600.00	17,715
2022-02-01	600.00	600.00	600.00	600.00	36,123
2022-01-31	592.50	592.50	592.50	592.50	26,379
2022-01-28	592.50	592.50	587.50	587.50	38,756
2022-01-27	582.50	592.50	582.50	592.50	14,473
2022-01-26	577.50	587.50	577.50	587.50	95,786
2022-01-25	562.50	572.50	562.50	572.50	71,132
2022-01-24	572.50	572.50	557.50	562.50	37,691
2022-01-21	577.50	582.50	577.50	577.50	31,628
2022-01-20	587.50	592.50	577.50	582.50	67,844
2022-01-19	610.00	610.00	592.50	592.50	36,716
2022-01-18	610.00	610.00	605.00	605.00	44,747
2022-01-17	605.00	605.00	605.00	605.00	119,307
2022-01-14	605.00	605.00	605.00	605.00	17,983
2022-01-13	600.00	600.00	600.00	600.00	28,207
2022-01-12	592.50	600.00	592.50	600.00	20,767
2022-01-11	592.50	600.00	592.50	600.00	21,898
2022-01-10	587.50	592.50	587.50	592.50	18,387
2022-01-07	577.50	587.50	577.50	587.50	23,688
2022-01-06	577.50	577.50	572.50	577.50	27,029
2022-01-05	572.50	577.50	572.50	577.50	20,794
2022-01-04	572.50	577.50	572.50	577.50	73,267
2022-01-03	562.50	562.50	562.50	562.50	0
2021-12-31	562.50	562.50	562.50	562.50	0
2021-12-30	562.50	562.50	557.50	562.50	27,864
2021-12-29	557.50	562.50	557.50	562.50	15,973
2021-12-28	552.50	552.50	552.50	552.50	0
2021-12-27	552.50	552.50	552.50	552.50	0
2021-12-24	552.50	552.50	552.50	552.50	0
2021-12-23	552.50	552.50	552.50	552.50	11,868
2021-12-22	542.50	547.50	542.50	547.50	9,415
2021-12-21	547.50	547.50	542.50	547.50	25,332
2021-12-20	542.50	542.50	532.50	537.50	12,804
2021-12-17	557.50	557.50	547.50	552.50	43,148
2021-12-16	547.50	557.50	547.50	557.50	9,531
2021-12-15	542.50	547.50	542.50	547.50	10,776
2021-12-14	547.50	547.50	547.50	547.50	13,328
2021-12-13	547.50	547.50	547.50	547.50	124,670
2021-12-10	542.50	547.50	542.50	547.50	10,018
2021-12-09	547.50	547.50	547.50	547.50	95,504
2021-12-08	547.50	547.50	542.50	547.50	4,700
2021-12-07	547.50	552.50	547.50	552.50	23,740
2021-12-06	537.50	547.50	537.50	547.50	40,068
2021-12-03	527.50	537.50	527.50	537.50	27,697
2021-12-02	522.50	522.50	522.50	522.50	21,517
2021-12-01	527.50	532.50	522.50	527.50	9,144
2021-11-30	522.50	527.50	522.50	527.50	52,038
2021-11-29	522.50	522.50	522.50	522.50	18,137
2021-11-26	517.50	517.50	509.00	512.50	39,279
2021-11-25	517.50	532.50	517.50	532.50	35,129
2021-11-24	509.00	509.00	504.50	508.00	17,124
2021-11-23	509.00	509.00	508.00	508.00	14,874
2021-11-22	509.00	509.00	508.00	508.00	12,919
2021-11-19	517.50	517.50	503.50	504.50	11,569
2021-11-18	517.50	517.50	517.50	517.50	2,833
2021-11-17	517.50	517.50	517.50	517.50	7,831
2021-11-16	517.50	517.50	517.50	517.50	11,775
2021-11-15	517.50	517.50	517.50	517.50	8,748
2021-11-12	512.50	517.50	512.50	517.50	26,166
2021-11-11	512.50	512.50	512.50	512.50	7,572
2021-11-10	517.50	517.50	512.50	512.50	24,758
2021-11-09	512.50	512.50	512.50	512.50	27,353
2021-11-08	512.50	512.50	512.50	512.50	14,241
2021-11-05	508.00	512.50	508.00	512.50	8,409
2021-11-04	512.50	517.50	509.00	509.00	20,922
2021-11-03	508.00	508.00	504.50	508.00	21,440
2021-11-02	508.00	508.00	503.50	503.50	15,186
2021-11-01	502.50	503.50	502.50	503.50	13,655
2021-10-29	494.50	499.00	494.50	499.00	31,914
2021-10-28	494.50	494.50	494.50	494.50	21,711
2021-10-27	494.50	494.50	494.50	494.50	13,477
2021-10-26	489.00	493.50	489.00	493.50	15,225
2021-10-25	488.00	488.00	488.00	488.00	9,049
2021-10-22	486.00	486.00	484.00	484.00	6,915
2021-10-21	486.00	486.00	482.00	482.00	10,561
2021-10-20	489.00	489.00	486.00	486.00	5,912
2021-10-19	482.00	484.00	480.00	480.00	11,914
2021-10-18	482.00	484.00	482.00	484.00	19,484
2021-10-15	480.00	482.00	480.00	482.00	18,488
2021-10-14	471.00	475.00	471.00	475.00	9,757
2021-10-13	475.00	475.00	473.00	473.00	12,601
2021-10-12	473.00	475.00	469.00	475.00	38,109
2021-10-11	475.00	480.00	475.00	480.00	20,650
2021-10-08	480.00	480.00	480.00	480.00	19,920
2021-10-07	473.00	477.00	473.00	477.00	16,240
2021-10-06	473.00	473.00	465.00	471.00	18,033
2021-10-05	467.00	475.00	467.00	475.00	17,932
2021-10-04	469.00	469.00	469.00	469.00	18,144
2021-10-01	461.00	469.00	461.00	469.00	15,435
2021-09-30	473.00	473.00	471.00	473.00	59,060
2021-09-29	467.00	471.00	465.00	471.00	50,762
2021-09-28	477.00	477.00	467.00	467.00	33,995
2021-09-27	471.00	473.00	471.00	473.00	13,029
2021-09-24	471.00	471.00	469.00	469.00	13,615
2021-09-23	480.00	480.00	469.00	473.00	15,081
2021-09-22	461.00	463.00	461.00	463.00	19,076
2021-09-21	459.00	465.00	459.00	465.00	18,591
2021-09-20	469.00	471.00	459.00	459.00	23,599
2021-09-17	480.00	482.00	473.00	473.00	87,033
2021-09-16	477.00	482.00	475.00	482.00	23,155
2021-09-15	480.00	480.00	475.00	475.00	16,396
2021-09-14	477.00	480.00	477.00	480.00	22,488
2021-09-13	469.00	475.00	469.00	475.00	18,714
2021-09-10	477.00	477.00	477.00	477.00	13,824
2021-09-09	477.00	477.00	473.00	473.00	5,924
2021-09-08	480.00	480.00	477.00	477.00	43,189
2021-09-07	484.00	484.00	482.00	482.00	9,814
2021-09-06	480.00	482.00	480.00	480.00	13,666
2021-09-03	482.00	482.00	482.00	482.00	10,318
2021-09-02	484.00	484.00	484.00	484.00	10,344
2021-09-01	480.00	482.00	480.00	482.00	15,251
2021-08-31	484.00	484.00	473.00	473.00	7,728
2021-08-30	482.00	482.00	482.00	482.00	0
2021-08-27	482.00	484.00	482.00	482.00	24,481
2021-08-26	484.00	484.00	482.00	482.00	12,525
2021-08-25	484.00	486.00	484.00	486.00	25,057
2021-08-24	482.00	484.00	482.00	484.00	10,942
2021-08-23	480.00	482.00	480.00	482.00	11,630
2021-08-20	480.00	480.00	477.00	477.00	15,788
2021-08-19	480.00	480.00	477.00	477.00	124,449
2021-08-18	488.00	488.00	484.00	484.00	27,459
2021-08-17	490.00	490.00	484.00	484.00	20,889
2021-08-16	493.50	493.50	490.00	490.00	15,753
2021-08-13	489.00	490.00	489.00	490.00	5,542
2021-08-12	489.00	489.00	489.00	489.00	5,646
2021-08-11	488.00	489.00	488.00	489.00	11,080
2021-08-10	482.00	484.00	482.00	484.00	22,064
2021-08-09	480.00	480.00	480.00	480.00	15,080
2021-08-06	475.00	475.00	475.00	475.00	24,108
2021-08-05	473.00	473.00	473.00	473.00	14,844
2021-08-04	471.00	475.00	471.00	475.00	11,962
2021-08-03	471.00	471.00	471.00	471.00	20,884
2021-08-02	467.00	475.00	467.00	475.00	36,884
2021-07-30	469.00	469.00	467.00	467.00	21,398
2021-07-29	465.00	467.00	465.00	467.00	28,064
2021-07-28	467.00	469.00	467.00	469.00	10,782
2021-07-27	467.00	467.00	465.00	465.00	13,726
2021-07-26	463.00	467.00	461.00	467.00	11,836
2021-07-23	463.00	463.00	463.00	463.00	8,880
2021-07-22	459.00	463.00	459.00	463.00	8,783
2021-07-21	445.00	455.00	445.00	455.00	14,228
2021-07-20	436.00	441.00	436.00	441.00	15,945
2021-07-19	451.00	451.00	438.00	438.00	16,894
2021-07-16	451.00	453.00	451.00	453.00	9,861
2021-07-15	455.00	455.00	453.00	453.00	32,222
2021-07-14	457.00	457.00	453.00	453.00	12,988
2021-07-13	453.00	459.00	453.00	459.00	8,052
2021-07-12	453.00	455.00	453.00	455.00	12,567
2021-07-09	447.00	449.00	447.00	449.00	11,396
2021-07-08	459.00	459.00	447.00	447.00	28,563
2021-07-07	453.00	455.00	453.00	455.00	66,467
2021-07-06	457.00	459.00	453.00	453.00	20,106
2021-07-05	455.00	461.00	453.00	461.00	8,884
2021-07-02	461.00	461.00	457.00	457.00	13,749
2021-07-01	449.00	453.00	449.00	453.00	27,479
2021-06-30	457.00	457.00	449.00	449.00	32,340
2021-06-29	457.00	459.00	457.00	459.00	8,846
2021-06-28	461.00	463.00	461.00	463.00	16,840
2021-06-25	461.00	461.00	461.00	461.00	7,204
2021-06-24	459.00	459.00	459.00	459.00	41,192
2021-06-23	461.00	461.00	461.00	461.00	15,726
2021-06-22	463.00	463.00	463.00	463.00	5,528
2021-06-21	459.00	463.00	457.00	463.00	29,149
2021-06-18	467.00	467.00	463.00	463.00	30,022
2021-06-17	465.00	467.00	465.00	467.00	29,410
2021-06-16	461.00	463.00	461.00	463.00	16,057
2021-06-15	457.00	459.00	457.00	459.00	5,358
2021-06-14	457.00	457.00	457.00	457.00	190,745
2021-06-11	451.00	457.00	451.00	457.00	11,965
2021-06-10	455.00	457.00	455.00	455.00	8,791
2021-06-09	459.00	459.00	459.00	459.00	25,978
2021-06-08	459.00	459.00	459.00	459.00	15,783
2021-06-07	461.00	461.00	459.00	459.00	30,917
2021-06-04	465.00	465.00	463.00	463.00	26,045
2021-06-03	467.00	467.00	465.00	465.00	26,993
2021-06-02	471.00	471.00	469.00	469.00	19,719
2021-06-01	463.00	467.00	463.00	467.00	24,985
2021-05-31	469.00	469.00	469.00	469.00	0
2021-05-28	471.00	471.00	469.00	469.00	24,129
2021-05-27	457.00	463.00	457.00	463.00	169,629
2021-05-26	453.00	457.00	453.00	457.00	20,888
2021-05-25	461.00	463.00	461.00	463.00	46,073
2021-05-24	457.00	457.00	457.00	457.00	0
2021-05-21	455.00	457.00	455.00	457.00	19,068
2021-05-20	453.00	455.00	453.00	455.00	59,902
2021-05-19	461.00	461.00	451.00	451.00	19,562
2021-05-18	463.00	465.00	463.00	465.00	21,273
2021-05-17	461.00	461.00	461.00	461.00	29,569
2021-05-14	455.00	459.00	455.00	459.00	27,864
2021-05-13	451.00	451.00	451.00	451.00	0
2021-05-12	449.00	451.00	449.00	451.00	34,593
2021-05-11	455.00	457.00	451.00	451.00	60,031
2021-05-10	461.00	463.00	461.00	463.00	124,418
2021-05-07	455.00	457.00	455.00	457.00	15,096
2021-05-06	451.00	451.00	449.00	451.00	106,473
2021-05-05	443.00	445.00	443.00	445.00	64,832
2021-05-04	449.00	449.00	449.00	449.00	20,827
2021-05-03	445.00	445.00	445.00	445.00	0
2021-04-30	443.00	445.00	443.00	445.00	22,151
2021-04-29	451.00	451.00	445.00	445.00	36,438
2021-04-28	443.00	451.00	443.00	451.00	16,430
2021-04-27	451.00	451.00	445.00	445.00	36,926
2021-04-26	465.00	465.00	465.00	465.00	25,212
2021-04-23	463.00	463.00	461.00	461.00	22,984
2021-04-22	467.00	467.00	467.00	467.00	94,791
2021-04-21	467.00	467.00	467.00	467.00	55,781
2021-04-20	475.00	477.00	467.00	467.00	59,629
2021-04-19	473.00	473.00	473.00	473.00	124,021
2021-04-16	471.00	473.00	471.00	471.00	27,690
2021-04-15	473.00	473.00	473.00	473.00	34,472
2021-04-14	473.00	473.00	469.00	469.00	106,579
2021-04-13	475.00	475.00	475.00	475.00	11,184
2021-04-12	475.00	477.00	475.00	475.00	55,695
2021-04-09	471.00	473.00	471.00	473.00	23,226
2021-04-08	477.00	480.00	471.00	471.00	24,351
2021-04-07	475.00	475.00	475.00	475.00	17,603
2021-04-06	475.00	482.00	473.00	473.00	15,475
2021-04-05	471.00	471.00	471.00	471.00	0
2021-04-02	471.00	471.00	471.00	471.00	0
2021-04-01	471.00	471.00	465.00	471.00	7,319
2021-03-31	469.90	472.00	464.80	464.80	115,473
2021-03-30	465.20	468.10	465.20	466.80	12,235
2021-03-29	467.80	467.80	465.80	466.00	18,564
2021-03-26	462.90	465.20	462.90	465.20	27,208
2021-03-25	458.40	458.40	456.60	456.60	16,509
2021-03-24	452.90	457.20	450.60	457.20	7,420
2021-03-23	452.90	452.90	450.60	450.60	13,247
2021-03-22	456.00	456.00	448.60	448.60	43,551
2021-03-19	447.10	454.10	447.10	454.10	27,335
2021-03-18	451.40	454.30	451.40	454.30	26,985
2021-03-17	451.00	453.70	451.00	453.30	34,841
2021-03-16	460.10	460.10	458.00	458.00	39,661
2021-03-15	455.30	455.30	453.90	455.10	11,340
2021-03-12	451.00	451.60	450.20	451.60	31,855
2021-03-11	448.00	452.70	448.00	452.30	61,674
2021-03-10	457.60	457.60	454.30	454.30	21,201
2021-03-09	459.40	459.40	458.40	458.60	38,220
2021-03-08	451.00	458.60	451.00	458.60	16,063
2021-03-05	454.30	454.30	444.90	444.90	7,290
2021-03-04	461.90	461.90	452.70	452.70	101,831
2021-03-03	466.40	466.40	459.20	459.20	15,503
2021-03-02	456.00	469.70	456.00	469.70	17,902
2021-03-01	452.70	457.40	452.70	457.40	7,760
2021-02-26	457.40	457.40	451.40	451.40	8,731
2021-02-25	458.00	458.20	458.00	458.20	19,279
2021-02-24	449.00	450.40	449.00	450.40	8,430
2021-02-23	448.40	449.80	443.00	443.00	11,038
2021-02-22	444.30	448.80	442.40	448.80	17,870
2021-02-19	436.90	443.00	436.50	443.00	9,954
2021-02-18	439.50	439.50	438.50	438.50	35,287
2021-02-17	440.00	440.20	439.50	440.20	10,168
2021-02-16	442.00	442.20	441.20	441.20	4,272
2021-02-15	436.70	438.70	436.70	438.70	110,374
2021-02-12	436.90	436.90	434.60	434.60	18,954
2021-02-11	434.60	434.60	433.80	434.00	8,235
2021-02-10	431.30	432.80	431.30	431.30	7,140
2021-02-09	431.10	431.30	430.70	430.70	5,650
2021-02-08	433.00	433.20	422.20	433.20	9,403
2021-02-05	431.10	431.10	431.10	431.10	22,784
2021-02-04	424.60	431.10	424.60	431.10	6,044
2021-02-03	424.60	424.60	424.60	424.60	7,191
2021-02-02	423.90	423.90	423.90	423.90	9,009
2021-02-01	412.20	412.20	412.20	412.20	5,100
2021-01-29	415.60	415.60	415.60	415.60	9,519
2021-01-28	417.80	417.80	417.80	417.80	8,973
2021-01-27	415.90	415.90	415.90	415.90	10,259
2021-01-26	420.90	420.90	420.90	420.90	2,549
2021-01-25	428.70	428.70	428.70	428.70	9,988
2021-01-22	426.10	426.10	426.10	426.10	8,306
2021-01-21	428.20	428.20	428.20	428.20	6,924
2021-01-20	426.50	426.50	426.50	426.50	28,607
2021-01-19	430.20	430.20	430.20	430.20	6,323
2021-01-18	430.20	430.20	430.20	430.20	25,456
2021-01-15	432.90	432.90	432.90	432.90	7,730
2021-01-14	435.20	435.20	435.20	435.20	5,029
2021-01-13	431.50	431.50	431.50	431.50	5,274
2021-01-12	433.70	433.70	433.70	433.70	27,518
2021-01-11	432.40	432.40	432.40	432.40	283,094
2021-01-08	433.50	433.50	433.50	433.50	26,978
2021-01-07	433.50	433.50	433.50	433.50	9,530
2021-01-06	431.00	431.00	431.00	431.00	14,044
2021-01-05	413.40	413.40	413.40	413.40	13,847
2021-01-04	410.40	410.40	410.40	410.40	5,029
2021-01-01	413.70	413.70	413.70	413.70	0
2020-12-31	413.70	413.70	413.70	413.70	0
2020-12-30	413.70	413.70	413.70	413.70	1,428
2020-12-29	410.60	410.60	410.60	410.60	2,992
2020-12-28	399.81	399.81	399.81	399.81	0
2020-12-25	399.81	399.81	399.81	399.81	0
2020-12-24	399.81	399.81	399.81	399.81	0
2020-12-23	399.81	399.81	399.81	399.81	14,405
2020-12-22	396.80	396.80	396.80	396.80	11,460
2020-12-21	394.40	394.40	394.40	394.40	47,364
2020-12-18	404.90	404.90	404.90	404.90	59,685
2020-12-17	409.00	409.00	409.00	409.00	60,883
2020-12-16	407.60	407.60	407.60	407.60	47,717
2020-12-15	399.90	399.90	399.90	399.90	15,817
2020-12-14	398.20	398.20	398.20	398.20	11,696
2020-12-11	395.30	395.30	395.30	395.30	33,964
2020-12-10	404.40	404.40	404.40	404.40	95,118
2020-12-09	403.50	403.50	403.50	403.50	185,474
2020-12-08	402.70	402.70	402.70	402.70	19,652
2020-12-07	407.20	407.20	407.20	407.20	5,610
2020-12-04	409.00	409.00	409.00	409.00	7,278
2020-12-03	408.20	408.20	408.20	408.20	68,681
2020-12-02	412.30	412.30	412.30	412.30	13,027
2020-12-01	415.00	415.00	415.00	415.00	28,787
2020-11-30	408.10	408.10	408.10	408.10	50,242
2020-11-27	408.10	408.10	408.10	408.10	17,445
2020-11-26	408.30	408.30	408.30	408.30	19,516
2020-11-25	413.30	413.30	413.30	413.30	3,308
2020-11-24	416.00	416.00	416.00	416.00	53,566
2020-11-23	406.20	406.20	406.20	406.20	70,731
2020-11-20	400.00	400.00	400.00	400.00	7,381
2020-11-19	399.97	399.97	399.97	399.97	24,568
2020-11-18	402.03	402.03	402.03	402.03	39,896
2020-11-17	395.78	395.78	395.78	395.78	50,765
2020-11-16	389.59	389.59	389.59	389.59	81,199
2020-11-13	375.00	375.00	375.00	375.00	41,605
2020-11-12	373.80	373.80	373.80	373.80	30,452
2020-11-11	379.57	379.57	379.57	379.57	54,702
2020-11-10	375.42	375.42	375.42	375.42	73,604
2020-11-09	367.40	367.40	367.40	367.40	79,484
2020-11-06	341.35	341.35	341.35	341.35	6,709
2020-11-05	335.80	335.80	335.80	335.80	32,692
2020-11-04	330.80	330.80	330.80	330.80	44,307
2020-11-03	326.40	326.40	326.40	326.40	24,116
2020-11-02	305.10	305.10	305.10	305.10	34,117
2020-10-30	305.10	305.10	305.10	305.10	27,829
2020-10-29	304.21	304.21	304.21	304.21	34,943
2020-10-28	308.21	308.21	308.21	308.21	22,416
2020-10-27	319.70	319.70	319.70	319.70	13,638
2020-10-26	330.50	330.50	330.50	330.50	12,295
2020-10-23	336.75	336.75	336.75	336.75	19,201
2020-10-22	334.10	334.10	334.10	334.10	20,300
2020-10-21	336.50	336.50	336.50	336.50	24,045
2020-10-20	342.40	342.40	342.40	342.40	87,816
2020-10-16	337.60	337.60	337.60	337.60	23,184
2020-10-15	339.80	339.80	339.80	339.80	23,655
2020-10-14	349.25	349.25	349.25	349.25	20,252
2020-10-13	359.00	359.00	359.00	359.00	27,701
2020-10-12	359.00	359.00	359.00	359.00	22,766
2020-10-09	359.80	359.80	359.80	359.80	24,005
2020-10-08	359.80	359.80	359.80	359.80	23,082
2020-10-07	356.40	356.40	356.40	356.40	34,122
2020-10-06	360.00	360.00	360.00	360.00	13,862
2020-10-05	356.40	356.40	356.40	356.40	25,901
2020-10-02	348.80	348.80	348.80	348.80	27,856
2020-10-01	347.00	347.00	347.00	347.00	25,264
2020-09-30	348.10	348.10	348.10	348.10	97,052
2020-09-29	346.80	346.80	346.80	346.80	22,107
2020-09-28	348.87	348.87	348.87	348.87	3,639
2020-09-25	339.40	339.40	339.40	339.40	23,943
2020-09-24	345.50	345.50	345.50	345.50	9,973
2020-09-23	351.70	351.70	351.70	351.70	13,880
2020-09-22	351.70	351.70	351.70	351.70	8,070
2020-09-21	353.40	353.40	353.40	353.40	7,278
2020-09-18	369.30	369.30	369.30	369.30	28,921
2020-09-17	372.40	372.40	372.40	372.40	6,244
2020-09-16	374.50	374.50	374.50	374.50	7,034
2020-09-15	373.60	373.60	373.60	373.60	16,591
2020-09-14	376.90	376.90	376.90	376.90	13,319
2020-09-11	376.90	376.90	376.90	376.90	5,442
2020-04-03	311.70	311.70	311.70	311.70	1,055
2020-04-02	311.70	311.70	311.70	311.70	21,172
2020-04-01	315.50	315.50	315.50	315.50	14,946