Gilead Sciences Share History

Gilead Sciences Share Price history. The following table shows end-of-day data 0QYQ historical share prices for Gilead Sciences, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	65.28	65.77	62.02	65.42	10,768
2024-05-01	65.51	65.51	62.23	65.38	1,912
2024-04-30	65.94	66.05	62.64	65.08	6,165
2024-04-29	65.70	66.30	62.42	66.18	4,826
2024-04-26	65.49	65.77	62.22	65.47	7,652
2024-04-25	67.01	70.25	63.66	65.98	7,662
2024-04-24	67.06	67.24	63.71	66.72	18,985
2024-04-23	66.92	67.28	63.58	67.21	4,766
2024-04-22	66.92	67.93	63.57	67.04	4,230
2024-04-19	66.09	66.73	62.79	66.27	10,660
2024-04-18	67.01	67.14	63.66	65.99	8,757
2024-04-17	67.36	67.49	64.00	67.23	6,685
2024-04-16	67.75	67.86	64.36	67.68	2,407
2024-04-15	67.95	69.30	64.56	68.34	10,431
2024-04-12	68.72	69.00	65.29	68.04	7,582
2024-04-11	68.21	68.49	64.80	68.36	6,341
2024-04-10	69.79	70.47	66.30	68.52	6,389
2024-04-09	69.50	69.51	66.03	69.38	11,371
2024-04-08	69.25	69.49	65.79	69.22	8,556
2024-04-05	69.76	70.69	66.28	69.27	10,079
2024-04-04	71.01	71.24	67.46	71.12	8,983
2024-04-03	72.14	72.21	68.54	71.86	4,250
2024-04-02	73.26	73.50	69.60	72.65	5,442
2024-04-01	73.38	73.38	73.38	73.38	0
2024-03-29	73.38	73.38	73.38	73.38	0
2024-03-28	73.24	73.44	69.58	73.38	4,177
2024-03-27	72.84	72.84	69.20	72.77	6,149
2024-03-26	72.92	72.92	69.28	72.64	12,862
2024-03-25	73.45	73.55	69.78	72.71	4,075
2024-03-22	73.24	73.29	69.58	73.17	7,380
2024-03-21	73.85	73.85	70.16	73.60	8,264
2024-03-20	73.60	73.61	69.92	73.43	974,490
2024-03-19	73.53	73.60	69.86	73.51	978,867
2024-03-18	75.34	75.34	71.58	73.52	5,794
2024-03-15	75.43	75.43	71.66	73.66	8,429
2024-03-14	74.75	75.07	71.02	74.58	9,324
2024-03-13	75.36	75.47	71.60	75.40	4,052
2024-03-12	75.91	75.91	72.12	75.07	704,680
2024-03-11	75.22	75.63	71.46	75.18	21,070
2024-03-08	73.56	74.48	69.90	74.45	4,146
2024-03-07	72.49	72.98	68.88	72.79	5,230
2024-03-06	72.92	73.11	69.28	73.00	3,612
2024-03-05	71.99	72.51	68.40	72.31	1,703
2024-03-04	72.60	72.68	68.98	72.38	7,683
2024-03-01	72.16	72.42	68.56	72.27	5,031
2024-02-29	72.77	73.02	69.14	72.46	2,605
2024-02-28	73.17	73.17	69.52	72.90	4,677
2024-02-27	73.00	73.04	69.36	72.92	10,218
2024-02-26	73.70	73.97	70.02	73.32	5,354
2024-02-23	72.60	74.02	68.98	73.96	6,086
2024-02-22	73.44	73.44	69.78	72.12	4,459
2024-02-21	71.88	73.04	68.30	72.87	10,117
2024-02-20	71.38	72.53	67.82	72.36	23,659
2024-02-19	71.45	71.55	71.00	71.55	0
2024-02-16	73.22	73.43	69.56	71.85	13,667
2024-02-15	73.61	73.61	69.94	73.15	6,128
2024-02-14	73.44	73.66	69.78	73.48	13,711
2024-02-13	74.60	74.94	70.88	73.47	5,373
2024-02-12	73.78	74.83	70.10	74.44	14,483
2024-02-09	73.80	73.97	70.12	73.72	7,740
2024-02-08	74.81	74.81	71.08	73.19	9,132
2024-02-07	76.53	76.63	72.72	74.98	16,850
2024-02-06	76.96	77.79	73.12	77.79	18,901
2024-02-05	76.94	76.97	73.10	76.83	8,192
2024-02-02	78.14	78.16	74.24	77.81	2,721
2024-02-01	78.20	78.62	74.30	78.11	1,674
2024-01-31	78.50	78.78	74.58	78.56	6,069
2024-01-30	79.08	79.08	75.14	78.50	11,881
2024-01-29	79.40	79.65	75.44	79.45	3,577
2024-01-26	80.12	81.06	76.12	80.46	5,747
2024-01-25	79.71	80.79	75.74	80.27	8,735
2024-01-24	79.76	79.81	75.78	79.35	11,610
2024-01-23	78.83	79.08	74.90	79.08	11,355
2024-01-22	86.96	90.52	77.97	78.46	35,119
2024-01-19	86.45	86.62	82.14	86.57	9,692
2024-01-18	86.41	86.63	82.10	86.02	4,745
2024-01-17	85.85	86.14	81.56	86.12	2,686
2024-01-16	85.89	86.20	81.60	85.76	9,510
2024-01-15	86.29	86.32	86.19	86.29	12
2024-01-12	85.32	85.96	81.06	85.92	444,593
2024-01-11	84.83	85.39	80.60	84.66	2,941
2024-01-10	85.97	85.97	81.68	83.70	54,899
2024-01-09	83.95	85.11	79.76	85.11	148,910
2024-01-08	83.44	83.47	79.28	83.09	3,933
2024-01-05	84.01	84.39	79.82	84.23	2,730
2024-01-04	83.25	84.02	79.10	84.02	3,886
2024-01-03	83.64	83.66	79.46	83.64	8,952
2024-01-02	80.91	82.97	76.88	82.76	2,444
2024-01-01	81.24	81.24	81.24	81.24	0
2023-12-29	81.47	81.47	77.40	81.24	2,195
2023-12-28	80.18	80.58	76.18	80.54	328
2023-12-27	79.97	80.26	75.98	80.15	789
2023-12-26	78.75	78.75	78.75	78.75	0
2023-12-25	78.75	78.75	78.75	78.75	0
2023-12-22	78.84	78.84	74.90	78.75	2,060
2023-12-21	78.89	79.15	74.96	78.92	2,628
2023-12-20	79.12	79.55	75.18	79.11	8,936
2023-12-19	79.44	79.60	75.48	79.55	5,652
2023-12-18	80.20	80.27	76.20	80.01	3,357
2023-12-15	81.74	81.97	77.66	80.57	700,670
2023-12-14	82.22	82.50	78.12	82.09	5,659
2023-12-13	80.60	81.33	76.58	81.10	4,127
2023-12-12	80.07	80.59	76.08	80.59	2,368
2023-12-11	78.67	80.47	74.74	80.11	1,964
2023-12-08	78.31	78.60	74.40	78.21	3,297
2023-12-07	79.28	79.51	75.32	78.83	6,143
2023-12-06	78.92	79.69	74.98	79.51	3,136
2023-12-05	78.29	78.29	74.38	78.27	3,085
2023-12-04	77.46	77.78	73.60	77.60	38,502
2023-12-01	76.62	76.75	72.80	76.59	1,998
2023-11-30	75.35	76.37	71.60	76.33	5,663
2023-11-29	74.60	74.91	70.88	74.68	1,223
2023-11-28	74.91	74.98	71.18	74.85	4,361
2023-11-27	75.35	75.63	71.60	75.27	1,790
2023-11-24	75.57	76.02	71.80	75.56	3,476
2023-11-23	75.32	75.56	75.32	75.47	0
2023-11-22	74.62	75.17	70.90	75.07	5,777
2023-11-21	75.80	76.02	72.02	75.46	6,145
2023-11-20	75.27	75.51	71.52	75.26	3,773
2023-11-17	74.43	74.66	70.72	74.47	1,511
2023-11-16	74.85	75.53	71.12	74.65	12,216
2023-11-15	74.75	75.03	71.02	74.96	54,138
2023-11-14	75.10	75.50	71.36	75.35	4,497
2023-11-13	75.80	75.80	72.02	74.63	3,506
2023-11-10	74.88	75.46	71.14	75.17	3,592
2023-11-09	77.72	77.72	73.84	74.99	6,793
2023-11-08	79.63	79.63	75.52	77.77	615,484
2023-11-07	80.87	80.98	76.84	80.82	4,133
2023-11-06	81.53	81.72	77.46	81.50	159,516
2023-11-03	81.74	82.08	77.66	82.04	3,191
2023-11-02	79.36	80.41	75.40	80.36	5,555
2023-11-01	78.50	79.14	74.58	79.08	4,047
2023-10-31	77.66	77.90	73.78	77.63	1,486
2023-10-30	76.90	77.68	73.06	77.45	2,328
2023-10-27	78.60	78.64	74.68	77.45	6,989
2023-10-26	78.09	78.68	74.20	78.51	6,406
2023-10-25	77.83	78.52	73.94	78.43	4,428
2023-10-24	77.84	77.88	73.96	77.88	3,028
2023-10-23	77.69	78.01	73.82	77.59	14,470
2023-10-20	78.16	78.95	74.26	78.70	44,125
2023-10-19	79.76	80.08	75.78	80.15	10,682
2023-10-18	80.26	80.40	76.26	80.15	10,846
2023-10-17	79.04	79.50	75.10	78.98	4,685
2023-10-16	77.74	78.14	73.86	78.10	4,694
2023-10-13	76.85	77.05	73.02	76.97	5,796
2023-10-12	77.00	77.00	73.16	76.69	1,144
2023-10-11	75.95	76.38	72.16	76.19	1,868
2023-10-10	75.04	75.54	71.30	75.51	4,080
2023-10-09	74.62	74.85	70.90	74.75	588
2023-10-06	74.69	74.77	70.96	74.68	6,419
2023-10-05	74.64	78.64	70.92	74.71	3,590
2023-10-04	73.28	73.58	69.62	73.50	3,673
2023-10-03	74.30	74.30	70.60	73.17	1,621
2023-10-02	75.44	75.52	71.68	74.82	89,215
2023-09-29	75.57	75.57	71.80	75.50	3,751
2023-09-28	75.49	75.88	71.72	75.67	3,938
2023-09-27	75.49	75.76	71.72	75.53	18,762
2023-09-26	74.05	76.11	70.36	75.83	2,185
2023-09-25	75.09	75.09	71.34	74.88	2,865
2023-09-22	75.61	75.61	71.84	75.14	12,147
2023-09-21	75.74	76.03	71.96	75.81	1,932
2023-09-20	75.68	76.09	71.90	76.01	626
2023-09-19	75.47	75.78	71.70	75.50	3,183
2023-09-18	75.95	76.06	72.16	75.67	1,524
2023-09-15	77.54	77.54	73.68	76.11	5,802
2023-09-14	76.65	77.34	72.82	77.04	2,005
2023-09-13	77.14	77.24	73.30	77.14	2,146
2023-09-12	76.96	76.96	73.12	76.73	2,108
2023-09-11	76.05	76.59	72.26	76.48	4,187
2023-09-08	74.06	76.06	70.36	75.85	6,527
2023-09-07	74.20	74.66	70.50	73.86	2,091
2023-09-06	74.81	78.54	70.96	73.55	8,240
2023-09-05	76.05	76.65	72.26	76.21	2,535
2023-09-04	76.86	76.86	75.93	76.57	0
2023-09-01	76.30	76.95	72.50	76.66	1,727
2023-08-31	77.74	77.78	73.86	77.17	3,072
2023-08-30	78.41	78.41	74.50	77.85	2,233
2023-08-29	77.19	77.37	73.34	77.21	254,590
2023-08-28	76.67	76.67	76.67	76.67	0
2023-08-25	76.45	77.23	72.64	76.67	193,041
2023-08-24	76.92	77.62	73.08	77.10	93,449
2023-08-23	76.41	78.75	72.60	77.22	9,846
2023-08-22	75.94	76.20	72.16	76.20	38,513
2023-08-21	75.86	75.98	72.08	75.78	1,737
2023-08-18	76.57	76.85	72.76	76.41	1,801
2023-08-17	78.27	78.92	74.36	77.61	8,195
2023-08-16	79.44	79.86	75.48	79.70	2,225
2023-08-15	79.65	80.05	75.68	79.89	1,397
2023-08-14	79.90	80.17	75.92	79.90	408
2023-08-11	79.88	80.12	75.90	79.86	149,349
2023-08-10	80.11	83.08	75.18	80.88	920
2023-08-09	80.29	81.39	76.28	81.06	4,774
2023-08-08	80.31	80.59	76.30	79.21	202,465
2023-08-07	78.56	79.77	74.64	79.77	3,976
2023-08-04	75.96	78.55	72.18	78.40	10,670
2023-08-03	75.99	75.99	72.20	75.57	2,980
2023-08-02	75.17	75.90	71.42	75.84	53,147
2023-08-01	76.26	76.26	72.46	75.70	1,866
2023-07-31	76.77	76.86	72.94	76.51	9,100
2023-07-28	76.96	76.96	73.12	76.76	3,433
2023-07-27	77.17	77.74	73.32	77.31	2,375
2023-07-26	77.34	77.48	73.48	77.12	657
2023-07-25	77.79	77.88	73.92	77.62	2,986
2023-07-24	79.74	80.14	75.76	77.25	35,097
2023-07-21	80.20	80.46	76.20	80.41	1,905
2023-07-20	79.13	80.66	75.18	80.66	5,393
2023-07-19	78.37	78.73	74.46	78.61	5,928
2023-07-18	77.46	78.17	73.60	78.17	537,344
2023-07-17	77.30	77.30	73.44	77.17	2,165
2023-07-14	76.98	77.24	73.14	76.60	3,107
2023-07-13	76.47	76.88	72.66	76.59	536,772
2023-07-12	76.12	76.61	72.32	76.58	1,373,912
2023-07-11	75.42	75.80	71.66	75.52	3,384
2023-07-10	74.49	75.62	70.78	75.55	3,372
2023-07-07	75.99	76.30	72.20	75.05	4,216
2023-07-06	77.21	77.21	73.36	76.41	2,562
2023-07-05	76.58	76.98	72.76	76.98	27,616
2023-07-04	76.35	76.64	76.06	76.06	0
2023-07-03	76.94	76.94	73.10	76.18	206,061
2023-06-30	76.09	76.40	72.30	76.26	6,842
2023-06-29	76.06	76.27	72.26	76.21	2,129
2023-06-28	75.96	76.02	72.18	75.90	4,091
2023-06-27	76.66	76.66	72.84	76.27	10,594
2023-06-26	77.53	77.53	73.66	76.04	3,973
2023-06-23	77.84	78.12	73.96	77.65	5,226
2023-06-22	77.38	77.71	73.52	77.71	141,239
2023-06-21	77.87	78.13	73.98	78.03	4,212
2023-06-20	78.74	79.11	74.82	78.49	10,857
2023-06-19	78.98	79.02	78.69	78.90	80
2023-06-16	79.11	79.31	75.16	78.85	6,290
2023-06-15	77.53	78.35	73.66	78.20	10,167
2023-06-14	78.25	82.42	74.34	77.97	69,334
2023-06-13	77.86	78.13	73.98	77.51	2,738
2023-06-12	78.11	78.21	74.22	77.21	2,595
2023-06-09	77.66	78.04	73.78	77.94	6,664
2023-06-08	76.13	77.45	72.34	77.41	6,063
2023-06-07	76.18	76.65	72.38	75.50	5,036
2023-06-06	77.96	78.14	74.08	76.78	5,111
2023-06-05	77.76	78.29	73.88	77.33	4,594
2023-06-02	76.41	76.73	72.60	76.48	11,705
2023-06-01	77.14	77.47	73.30	76.25	502,816
2023-05-31	75.91	76.77	72.12	76.75	7,535
2023-05-30	76.66	77.76	72.84	76.52	79,875
2023-05-29	77.80	77.80	77.80	77.80	0
2023-05-26	77.72	78.20	73.84	77.80	12,814
2023-05-25	78.76	78.76	74.84	76.99	15,260
2023-05-24	78.51	78.91	74.60	78.84	75,976
2023-05-23	78.66	78.66	74.74	78.49	2,092,286
2023-05-22	78.36	79.40	74.46	78.84	8,271
2023-05-19	78.30	79.44	74.40	79.22	7,775
2023-05-18	78.71	82.62	74.62	78.28	1,388
2023-05-17	78.45	78.45	74.54	77.73	4,519
2023-05-16	77.97	79.75	74.08	78.44	8,867
2023-05-15	78.45	78.45	74.54	78.07	3,841
2023-05-12	78.70	78.94	74.78	78.41	58,017
2023-05-11	78.03	78.35	74.14	77.99	3,076
2023-05-10	78.85	78.85	74.92	77.52	2,685
2023-05-09	78.52	78.99	74.60	78.90	331,832
2023-05-08	79.18	79.18	79.18	79.18	0
2023-05-05	79.04	79.21	75.10	79.18	7,869
2023-05-04	80.08	80.08	76.08	79.33	5,023
2023-05-03	80.48	80.97	76.46	80.42	16,263
2023-05-02	81.46	81.64	77.40	81.01	8,877
2023-05-01	81.15	81.15	81.15	81.15	0
2023-04-28	83.73	84.11	79.56	81.15	14,110
2023-04-27	83.86	83.86	79.68	82.55	5,882
2023-04-26	85.69	85.69	81.42	83.73	4,466
2023-04-25	86.45	86.73	82.14	86.50	9,399
2023-04-24	85.10	87.03	80.86	87.03	14,020
2023-04-21	83.85	86.24	79.66	86.24	88,810
2023-04-20	83.82	84.57	79.64	84.21	7,012
2023-04-19	83.59	84.16	79.42	83.87	2,818
2023-04-18	83.77	84.23	79.60	83.22	42,598
2023-04-17	82.87	83.46	78.74	83.35	2,855
2023-04-14	83.21	83.30	79.06	82.65	1,704
2023-04-13	82.01	82.68	77.92	82.68	5,762
2023-04-12	82.48	83.51	78.36	82.42	14,209
2023-04-11	82.18	86.54	78.08	82.85	41,894
2023-04-10	83.97	83.97	83.97	83.97	0
2023-04-07	83.97	83.97	83.97	83.97	0
2023-04-06	83.48	84.40	79.32	83.97	6,279
2023-04-05	81.88	83.58	77.80	83.41	4,638
2023-04-04	83.23	84.14	79.08	82.95	3,581
2023-04-03	83.10	84.16	78.96	83.04	215,930
2023-03-31	81.23	83.06	77.17	81.78	4,596
2023-03-30	81.39	81.97	77.32	81.78	2,448
2023-03-29	81.26	81.47	77.20	81.30	143,529
2023-03-28	79.65	80.19	75.67	80.19	2,177
2023-03-27	80.20	80.68	76.19	80.36	7,088
2023-03-24	78.60	79.25	74.67	79.25	2,378
2023-03-23	78.60	78.60	74.67	78.18	27,139
2023-03-22	78.29	79.08	74.38	78.82	4,166
2023-03-21	78.40	79.71	74.48	79.15	7,573
2023-03-20	77.84	79.02	73.95	78.84	7,249
2023-03-17	79.24	80.00	75.28	77.98	266,006
2023-03-16	79.09	79.34	75.14	78.98	96,237
2023-03-15	80.16	80.16	76.15	79.37	293,519
2023-03-14	78.94	80.02	74.99	79.21	5,149
2023-03-13	80.24	80.66	76.23	80.08	13,577
2023-03-10	78.93	82.86	74.70	80.07	3,341
2023-03-09	80.08	80.61	76.08	79.95	3,144
2023-03-08	80.27	80.66	76.26	80.31	2,012
2023-03-07	81.27	81.32	77.21	80.78	1,779,557
2023-03-06	80.83	81.06	76.79	80.89	469,945
2023-03-03	79.65	79.82	75.67	79.77	10,914
2023-03-02	79.53	79.62	75.55	79.62	2,058
2023-03-01	80.64	80.82	76.61	79.90	276,813
2023-02-28	80.39	80.77	76.37	80.41	643,586
2023-02-27	80.61	81.15	76.58	80.94	2,181
2023-02-24	82.64	82.69	78.51	82.10	2,555
2023-02-23	83.47	84.45	79.30	83.33	14,165
2023-02-22	84.65	85.60	80.42	84.44	767,102
2023-02-21	84.00	85.13	79.80	84.96	5,134
2023-02-20	84.68	84.82	84.53	84.53	0
2023-02-17	82.82	84.60	78.68	84.43	6,396
2023-02-16	85.24	85.24	80.98	84.22	1,731
2023-02-15	85.38	85.48	81.09	85.11	4,130
2023-02-14	87.21	87.58	82.85	85.62	6,233
2023-02-13	86.30	86.89	81.99	86.89	615,393
2023-02-10	85.64	85.69	81.36	85.68	9,706
2023-02-09	85.49	86.02	81.22	85.85	3,826
2023-02-08	85.83	85.90	81.54	85.61	15,428
2023-02-07	86.20	86.96	81.89	86.21	4,430
2023-02-06	84.34	86.30	80.07	86.02	7,208
2023-02-03	84.01	86.38	79.81	84.44	15,925
2023-02-02	84.42	84.42	80.20	80.84	8,364
2023-02-01	83.65	83.76	79.47	83.36	6,606
2023-01-31	83.09	83.63	78.94	83.21	1,389
2023-01-30	82.96	83.55	78.82	82.85	3,536
2023-01-27	83.18	83.61	79.02	83.42	4,654
2023-01-26	84.19	84.73	79.98	82.88	4,989
2023-01-25	83.38	84.22	79.21	83.95	4,237
2023-01-24	83.21	83.38	79.05	83.09	2,551
2023-01-23	83.10	84.16	78.95	83.93	11,935
2023-01-20	83.79	84.07	79.60	83.23	3,938
2023-01-19	83.65	84.17	79.47	83.88	132,769
2023-01-18	85.45	85.97	81.18	84.70	4,375
2023-01-17	85.59	86.01	81.31	85.82	17,152
2023-01-16	86.12	86.14	85.35	85.99	0
2023-01-13	85.71	89.41	80.75	85.50	1,775
2023-01-12	87.12	87.33	82.77	86.11	3,569
2023-01-11	87.12	89.21	80.55	86.56	9,508
2023-01-10	84.95	86.89	80.70	86.75	239,515
2023-01-09	87.87	88.05	83.48	86.74	7,831
2023-01-06	85.68	87.31	81.40	87.28	3,630
2023-01-05	85.25	85.55	80.99	85.28	1,469
2023-01-04	85.71	85.99	81.43	85.73	680,392
2023-01-03	86.08	86.12	81.78	85.58	7,436
2023-01-02	84.92	84.92	84.92	84.92	0
2022-12-30	84.94	85.11	80.70	84.92	995
2022-12-29	84.79	84.99	80.55	84.91	1,463
2022-12-28	84.94	85.29	80.70	84.80	2,111
2022-12-27	85.26	85.26	85.26	85.26	0
2022-12-26	85.26	85.26	85.26	85.26	0
2022-12-23	85.53	85.54	81.26	85.26	741,207
2022-12-22	85.39	85.39	81.12	85.19	1,138
2022-12-21	84.76	85.25	80.53	85.14	641,222
2022-12-20	84.33	84.43	80.12	83.17	11,944
2022-12-19	86.77	87.09	82.44	86.79	2,755
2022-12-16	86.28	86.46	81.97	86.46	3,026
2022-12-15	87.74	88.44	83.35	86.28	3,838
2022-12-14	88.12	88.48	83.72	88.36	2,619
2022-12-13	88.10	89.92	83.70	89.28	5,033
2022-12-12	87.79	88.09	83.40	87.80	4,520
2022-12-09	89.23	89.23	84.77	88.71	15,010
2022-12-08	87.66	88.47	83.28	88.37	1,105,732
2022-12-07	87.66	88.29	83.28	87.76	3,037
2022-12-06	88.18	88.42	83.77	88.32	6,046
2022-12-05	88.50	88.90	84.08	88.68	3,007
2022-12-02	87.91	88.06	83.52	87.16	2,047
2022-12-01	87.62	88.90	83.24	88.49	5,388
2022-11-30	85.52	85.70	81.25	85.56	3,722
2022-11-29	85.39	85.66	81.12	84.94	2,543
2022-11-28	85.74	87.74	81.45	86.77	35,573
2022-11-25	85.48	85.79	81.21	85.77	7,828
2022-11-24	85.41	85.46	85.30	85.32	0
2022-11-23	84.75	85.64	80.51	85.64	2,417
2022-11-22	84.27	85.91	80.06	85.81	30,357
2022-11-21	82.57	84.47	78.45	84.27	10,459
2022-11-18	83.41	83.68	79.24	83.35	2,493
2022-11-17	82.93	82.93	78.78	82.82	7,649
2022-11-16	83.10	83.36	78.95	82.91	310,222
2022-11-15	83.01	83.20	78.86	82.97	13,072
2022-11-14	81.51	83.36	77.44	83.06	6,707
2022-11-11	82.66	82.66	78.53	80.81	3,850
2022-11-10	82.03	83.67	77.93	82.10	10,247
2022-11-09	82.43	82.79	78.31	82.77	9,468
2022-11-08	81.14	83.12	77.08	82.97	15,238
2022-11-07	79.64	80.80	75.66	80.76	5,182
2022-11-04	78.60	80.72	74.67	80.25	6,377
2022-11-03	78.51	78.54	74.58	78.53	29,330
2022-11-02	79.41	79.41	75.44	79.28	23,366
2022-11-01	78.55	79.39	74.62	79.01	19,412
2022-10-31	78.53	78.88	74.60	78.75	27,610
2022-10-28	71.30	77.30	67.74	77.23	54,480
2022-10-27	70.79	71.18	67.25	70.62	3,173
2022-10-26	69.35	71.07	65.89	70.95	5,564
2022-10-25	68.71	69.36	65.28	69.34	311,278
2022-10-24	67.84	68.76	64.45	68.63	1,057
2022-10-21	65.93	67.24	62.64	67.12	8,755
2022-10-20	65.94	66.37	62.65	66.24	2,625
2022-10-19	66.47	66.73	63.15	66.42	3,205
2022-10-18	66.72	66.87	63.39	66.70	4,846
2022-10-17	66.26	66.50	62.95	66.26	5,064
2022-10-14	66.39	66.96	63.07	66.79	3,819
2022-10-13	65.66	68.94	61.90	66.04	4,046
2022-10-12	65.43	65.84	62.16	65.78	35,627
2022-10-11	64.38	64.99	61.16	64.93	2,725
2022-10-10	64.15	64.64	60.94	64.39	1,285
2022-10-07	64.43	64.86	61.16	64.69	34,886
2022-10-06	65.33	65.75	61.50	64.86	3,319
2022-10-05	65.09	65.50	61.72	64.75	4,351
2022-10-04	63.97	64.97	60.69	64.83	604,722
2022-10-03	61.65	62.20	58.57	61.85	4,378
2022-09-30	63.25	63.49	59.78	62.90	5,853
2022-09-29	63.51	63.88	60.32	63.28	2,650
2022-09-28	62.13	63.34	59.03	63.23	3,698
2022-09-27	62.73	63.43	59.60	63.20	41,297
2022-09-26	62.51	62.80	59.39	62.68	3,062
2022-09-23	63.61	63.89	60.23	63.08	5,971
2022-09-22	63.35	63.75	60.18	63.60	50,164
2022-09-21	64.54	65.03	61.32	64.99	30,190
2022-09-20	65.62	65.81	61.32	64.48	513,360
2022-09-19	65.14	65.14	65.14	65.14	0
2022-09-16	64.83	65.31	61.14	65.14	39,924
2022-09-15	65.15	65.22	61.69	65.02	29,908
2022-09-14	64.41	64.96	61.19	64.72	3,805
2022-09-13	68.12	68.34	63.56	66.56	7,988
2022-09-12	65.43	68.45	62.15	68.27	14,261
2022-09-09	65.42	66.10	62.05	65.45	7,057
2022-09-08	64.61	65.35	61.31	65.28	458,604
2022-09-07	63.08	64.07	59.93	64.06	9,059
2022-09-06	64.04	64.06	60.42	63.49	495
2022-09-05	63.89	64.01	60.70	63.90	0
2022-09-02	64.77	64.96	61.54	64.89	4,700
2022-09-01	63.31	63.90	60.02	63.89	2,561
2022-08-31	62.68	63.52	59.55	63.20	3,464
2022-08-30	62.25	62.62	59.14	62.29	2,325
2022-08-29	63.18	63.18	63.18	63.18	0
2022-08-26	63.50	63.58	60.20	63.18	1,000
2022-08-25	63.95	64.05	60.26	63.39	300
2022-08-24	63.70	64.15	60.27	63.46	86,679
2022-08-23	64.31	64.31	60.59	63.71	1,486
2022-08-22	65.26	65.64	61.51	64.73	2,888
2022-08-19	64.70	65.22	61.47	65.04	5,866
2022-08-18	65.82	66.06	61.85	65.17	2,257
2022-08-17	65.88	66.16	62.59	66.13	2,078
2022-08-16	65.81	66.13	62.52	65.86	2,906
2022-08-15	62.91	65.38	59.62	65.24	8,614
2022-08-12	62.58	62.88	59.17	62.49	357
2022-08-11	62.75	63.16	59.61	63.01	1,517
2022-08-10	61.86	62.49	58.77	62.42	3,315
2022-08-09	61.64	62.04	58.56	61.72	1,180
2022-08-08	61.49	61.67	58.07	61.53	8,554
2022-08-05	61.96	62.04	57.94	60.93	2,918
2022-08-04	62.22	62.94	59.00	62.54	1,623
2022-08-03	60.56	63.11	57.54	63.02	5,791
2022-08-02	59.50	60.00	56.53	59.97	2,466
2022-08-01	59.72	60.11	56.66	59.66	3,958
2022-07-29	60.81	60.99	56.74	59.68	3,209
2022-07-28	60.79	61.19	56.96	60.20	327
2022-07-27	60.90	61.14	56.94	59.97	83,043
2022-07-26	60.73	61.21	57.70	60.74	397
2022-07-25	60.54	61.22	57.51	60.69	556
2022-07-22	60.91	61.57	57.87	61.23	505
2022-07-21	61.42	61.62	58.35	61.36	189
2022-07-20	62.26	62.47	58.87	61.85	581
2022-07-19	61.11	62.25	58.06	61.71	1,206
2022-07-18	62.82	62.89	59.42	62.12	938
2022-07-15	61.81	62.08	58.64	62.05	2,917
2022-07-14	62.13	62.56	58.95	61.78	2,458
2022-07-13	62.16	62.36	58.92	62.14	930
2022-07-12	62.40	62.55	59.28	62.55	1,012
2022-07-11	62.37	63.00	59.19	62.87	2,415
2022-07-08	62.54	63.10	59.39	63.03	231
2022-07-07	62.08	62.81	58.98	62.81	630
2022-07-06	62.08	62.62	58.98	62.50	336
2022-07-05	62.50	62.50	58.95	62.27	633
2022-07-04	62.22	62.39	59.11	62.16	446,973
2022-07-01	61.35	62.50	58.29	61.65	4,488
2022-06-30	62.12	62.68	59.02	61.91	314
2022-06-29	62.24	63.05	59.13	62.31	898
2022-06-28	63.03	63.07	59.70	62.84	655
2022-06-27	62.99	63.21	59.78	63.12	624
2022-06-24	62.66	62.72	58.83	61.95	2,115
2022-06-23	61.41	62.21	58.33	61.97	531,443
2022-06-22	59.89	61.60	56.83	61.58	2,477
2022-06-21	58.72	59.71	55.40	59.71	6,368
2022-06-20	58.42	58.58	55.68	58.50	0
2022-06-17	57.96	58.16	54.93	58.00	1,019
2022-06-16	57.92	58.32	54.66	57.62	228,088
2022-06-15	58.01	58.56	55.00	58.41	486
2022-06-14	59.19	59.38	55.91	58.50	1,368
2022-06-13	60.25	61.08	57.10	59.79	1,627
2022-06-10	61.41	62.22	58.29	61.07	1,901
2022-06-09	62.43	63.16	58.97	62.06	2,118
2022-06-08	62.36	62.78	59.25	62.73	415,528
2022-06-07	62.12	62.58	58.87	61.92	2,300
2022-06-06	63.53	64.45	59.93	62.64	5,553
2022-06-03	64.72	64.72	64.72	64.72	0
2022-06-02	64.72	64.72	64.72	64.72	0
2022-06-01	64.98	65.18	61.73	64.72	2,245
2022-05-31	64.55	64.64	61.02	64.11	7,253
2022-05-30	64.45	65.24	61.79	65.04	0
2022-05-27	64.54	65.25	61.00	64.41	2,744
2022-05-26	64.84	65.21	61.60	65.09	1,316
2022-05-25	64.63	64.64	61.14	64.43	1,671
2022-05-24	63.65	64.09	60.42	63.71	7,368
2022-05-23	63.76	64.28	60.58	63.97	2,145
2022-05-20	63.46	63.63	59.82	63.02	1,885
2022-05-19	62.66	63.22	59.53	62.87	6,107
2022-05-18	63.13	63.19	59.77	63.12	2,181
2022-05-17	62.11	62.74	59.01	62.49	3,302
2022-05-16	62.09	62.38	58.99	62.31	1,020
2022-05-13	62.98	62.98	59.47	62.44	1,451
2022-05-12	60.32	61.32	57.29	60.80	3,077
2022-05-11	61.91	61.91	57.58	60.89	11,058
2022-05-10	62.09	62.09	58.19	61.77	3,819
2022-05-09	60.86	61.93	57.82	61.82	2,073
2022-05-06	61.31	61.36	57.91	61.07	1,711
2022-05-05	61.91	62.12	58.82	61.79	2,419
2022-05-04	60.45	60.84	57.43	60.65	90
2022-05-03	60.39	60.93	57.11	60.43	364
2022-05-02	60.29	60.29	60.29	60.29	0
2022-04-29	61.78	62.11	57.58	60.29	18,729
2022-04-28	61.67	61.67	57.79	60.87	8,073
2022-04-27	61.88	62.43	58.79	61.70	2,135
2022-04-26	62.65	62.77	59.25	62.28	353
2022-04-25	61.96	62.52	58.84	61.94	1,902
2022-04-22	63.83	64.22	59.90	63.03	1,553
2022-04-21	63.85	63.90	60.46	63.85	1,979
2022-04-20	62.37	63.30	59.25	63.17	8,985
2022-04-19	61.71	62.08	58.63	62.02	806
2022-04-18	62.10	62.10	62.10	62.10	0
2022-04-15	62.10	62.10	62.10	62.10	0
2022-04-14	62.29	62.37	59.09	62.10	2,289
2022-04-13	61.89	62.04	58.47	61.54	3,601
2022-04-12	62.00	62.43	58.83	61.93	3,185
2022-04-11	62.42	63.03	59.08	62.72	29,415
2022-04-08	61.04	62.53	57.99	62.43	3,956
2022-04-07	60.90	60.99	57.86	60.93	5,017
2022-04-06	59.96	60.64	56.97	60.56	416,001
2022-04-05	60.84	60.90	57.62	60.63	3,318
2022-04-04	59.92	60.13	56.83	60.10	3,482
2022-04-01	59.80	59.87	56.59	59.24	203,368
2022-03-31	59.88	60.07	56.70	59.73	1,341
2022-03-30	60.73	60.73	57.16	60.20	8,931
2022-03-29	59.27	60.37	56.31	59.86	3,645
2022-03-28	58.91	59.33	55.92	58.89	2,046
2022-03-25	59.48	59.48	56.30	59.18	3,611
2022-03-24	59.00	59.45	56.05	59.31	1,043
2022-03-23	60.43	60.43	56.41	59.35	4,413
2022-03-22	60.31	60.31	56.94	59.90	1,481
2022-03-21	59.25	59.94	56.29	59.70	2,327
2022-03-18	59.20	59.20	55.82	58.67	13,976
2022-03-17	58.14	58.63	55.06	58.62	2,137
2022-03-16	58.35	58.59	55.43	58.14	3,448
2022-03-15	58.25	58.63	55.34	58.32	1,227
2022-03-14	57.92	58.23	54.92	58.22	1,448
2022-03-11	57.83	58.66	54.94	58.44	1,555
2022-03-10	59.06	59.35	55.02	57.71	7,148
2022-03-09	59.84	60.37	56.35	59.41	2,374
2022-03-08	60.03	61.94	56.67	59.95	3,363
2022-03-07	61.72	62.62	55.86	61.43	5,153
2022-03-04	61.58	61.66	58.43	61.51	1,746
2022-03-03	61.21	61.62	58.15	61.17	3,599
2022-03-02	60.19	60.66	57.18	60.65	4,609
2022-03-01	60.47	60.65	57.21	60.17	4,037
2022-02-28	61.02	61.45	56.92	59.92	9,562
2022-02-25	60.36	61.44	57.31	61.44	277,831
2022-02-24	60.60	61.24	57.57	60.76	1,071,808
2022-02-23	61.19	61.55	58.13	61.42	227,009
2022-02-22	60.38	61.20	57.36	60.99	3,554
2022-02-21	61.01	61.33	58.07	60.97	0
2022-02-18	61.54	61.81	58.42	61.50	2,139
2022-02-17	61.84	62.02	58.57	61.50	1,691
2022-02-16	61.64	61.73	58.21	61.41	923
2022-02-15	61.25	61.83	58.19	61.32	895
2022-02-14	61.86	62.31	58.63	61.32	10,020
2022-02-11	61.68	62.30	58.60	62.07	3,277
2022-02-10	63.47	63.87	59.48	62.61	4,805
2022-02-09	63.79	63.99	60.35	63.54	167,663
2022-02-08	63.97	64.21	60.59	63.64	460,371
2022-02-07	64.13	64.13	60.63	63.64	6,040
2022-02-04	65.67	65.67	61.30	64.49	606
2022-02-03	65.67	66.06	62.39	65.79	14,139
2022-02-02	66.34	66.39	61.85	65.04	23,989
2022-02-01	68.51	68.58	65.04	68.48	2,234
2022-01-31	68.69	68.78	65.12	68.43	2,726
2022-01-28	67.53	67.53	63.79	67.47	3,048
2022-01-27	66.99	67.92	63.64	67.83	11,511
2022-01-26	67.60	68.09	64.22	67.92	3,208
2022-01-25	67.93	68.54	64.54	68.40	8,447
2022-01-24	68.81	68.96	65.19	68.63	7,528
2022-01-21	67.70	68.92	64.32	68.69	9,525
2022-01-20	69.32	69.34	65.76	68.98	11,986
2022-01-19	70.22	70.43	65.75	69.51	16,515
2022-01-18	71.52	71.95	66.91	70.51	787,056
2022-01-17	71.61	71.81	68.03	71.69	0
2022-01-14	71.80	72.00	68.21	71.71	912
2022-01-13	72.17	72.26	68.57	72.18	3,399
2022-01-12	72.33	72.54	68.43	72.05	2,739
2022-01-11	72.12	72.39	68.41	71.99	652
2022-01-10	71.02	71.76	67.47	71.53	3,640
2022-01-07	71.72	71.72	67.86	71.46	7,662
2022-01-06	71.83	71.83	67.75	71.49	1,130,344
2022-01-05	72.05	72.43	68.41	72.24	2,899
2022-01-04	72.59	73.09	68.96	72.79	3,311
2022-01-03	73.29	73.29	73.29	73.29	0
2021-12-31	73.29	73.29	69.63	73.29	562
2021-12-30	73.33	73.76	69.67	73.65	791
2021-12-29	72.70	73.01	69.07	72.96	335
2021-12-28	72.28	72.28	72.28	72.28	0
2021-12-27	72.28	72.28	72.28	72.28	0
2021-12-24	72.28	72.28	72.28	72.28	22,376
2021-12-23	72.49	72.49	68.71	72.41	578,941
2021-12-22	71.73	71.96	67.95	71.67	1,134,039
2021-12-21	72.62	72.71	68.97	72.22	4,734
2021-12-20	71.74	71.96	68.07	71.89	8,731
2021-12-17	72.03	72.36	68.43	72.04	16,407
2021-12-16	71.04	72.61	67.49	72.53	10,955
2021-12-15	70.24	70.49	66.73	70.37	1,519
2021-12-14	69.91	70.26	66.42	70.26	12,782
2021-12-13	70.62	70.62	66.71	70.42	8,275
2021-12-10	70.27	70.53	66.76	70.07	7,062
2021-12-09	69.63	69.97	66.15	69.87	7,275
2021-12-08	69.84	69.99	66.22	69.41	3,853
2021-12-07	70.02	70.02	66.25	69.71	5,826
2021-12-06	69.57	70.63	66.09	70.18	850
2021-12-03	69.63	70.00	66.15	69.82	4,933
2021-12-02	69.05	69.45	65.52	69.32	547,319
2021-12-01	69.35	69.48	65.74	69.48	13,529
2021-11-30	70.47	70.67	66.59	70.15	8,972
2021-11-29	70.09	70.82	66.59	70.82	5,666
2021-11-26	69.31	70.58	65.66	70.36	18,818
2021-11-25	69.73	70.10	66.34	69.81	0
2021-11-24	70.11	70.59	66.61	70.14	2,431
2021-11-23	69.56	70.03	66.08	70.01	11,665
2021-11-22	68.46	69.76	65.04	69.76	20,311
2021-11-19	67.86	68.22	64.47	68.08	3,156
2021-11-18	67.52	67.65	64.13	67.51	2,886
2021-11-17	66.61	67.06	63.28	66.92	97,668
2021-11-16	67.03	67.57	63.68	67.25	7,995
2021-11-15	67.75	67.88	64.12	67.56	676
2021-11-12	67.25	67.45	63.89	67.39	902
2021-11-11	67.19	67.39	63.67	67.07	4,275
2021-11-10	65.83	67.35	62.54	67.30	20,370
2021-11-09	65.57	66.29	62.29	66.06	4,091
2021-11-08	66.56	66.56	62.98	66.09	2,926
2021-11-05	66.45	66.54	62.55	66.04	5,467
2021-11-04	66.54	67.41	63.21	66.43	17,194
2021-11-03	65.11	66.26	61.85	66.05	79,636
2021-11-02	65.55	65.66	61.57	64.94	77,469
2021-11-01	64.60	65.46	61.37	65.39	19,137
2021-10-29	66.26	66.53	61.89	65.37	22,094
2021-10-28	66.83	67.30	63.49	67.23	9,163
2021-10-27	67.88	68.04	64.21	67.30	9,673
2021-10-26	67.83	68.01	64.31	67.82	4,113
2021-10-25	67.08	67.23	63.73	67.19	2,579
2021-10-22	67.01	67.04	63.59	66.78	5,664
2021-10-21	66.83	66.96	63.35	66.70	3,066
2021-10-20	66.89	67.09	63.50	66.94	27,622
2021-10-19	66.13	66.30	62.67	66.29	4,541
2021-10-18	67.31	67.66	63.25	66.61	9,515
2021-10-15	68.18	68.60	64.77	68.16	7,298
2021-10-14	67.76	68.23	64.37	68.23	4,719
2021-10-13	67.33	67.73	63.97	67.40	1,473
2021-10-12	67.83	68.25	64.44	68.00	3,479
2021-10-11	67.88	68.28	64.37	68.19	2,594
2021-10-08	68.23	68.43	64.55	68.02	949
2021-10-07	67.58	67.80	64.15	67.66	3,228
2021-10-06	67.22	67.33	63.66	67.16	3,561
2021-10-05	67.60	67.92	64.22	67.92	422
2021-10-04	68.76	68.76	65.01	68.32	2,577
2021-10-01	69.75	69.98	64.98	68.41	9,584
2021-09-30	70.96	71.25	67.41	71.06	1,168
2021-09-29	70.08	70.39	66.58	70.35	2,024
2021-09-28	70.34	70.75	66.83	70.33	4,790
2021-09-27	71.59	71.59	67.64	70.93	5,851
2021-09-24	71.28	71.69	67.72	71.54	3,357
2021-09-23	71.68	71.98	68.01	71.65	13,791
2021-09-22	72.17	72.17	68.42	71.73	4,644
2021-09-21	71.45	71.82	67.85	71.34	10,475
2021-09-20	70.98	71.38	67.37	71.15	22,148
2021-09-17	71.40	71.86	67.70	71.02	5,594
2021-09-16	71.86	72.31	67.57	71.08	507,513
2021-09-15	70.63	71.63	66.94	71.58	7,969
2021-09-14	70.26	70.64	66.75	70.62	1,454
2021-09-13	70.82	71.43	67.28	71.08	28,697
2021-09-10	70.61	71.14	67.08	70.78	10,494
2021-09-09	71.86	71.86	67.92	71.41	4,224
2021-09-08	70.98	71.34	67.43	71.29	4,936
2021-09-07	71.93	72.20	67.24	70.65	7,526
2021-09-06	71.87	71.98	68.28	71.98	0
2021-09-03	72.29	72.29	68.68	72.10	629,653
2021-09-02	72.02	72.51	68.42	71.98	42,133
2021-09-01	72.84	73.02	68.18	71.66	104,723
2021-08-31	72.36	72.36	68.54	72.20	7,406
2021-08-30	71.91	71.91	71.91	71.91	0
2021-08-27	71.39	72.05	67.82	71.91	1,772
2021-08-26	71.11	71.64	67.56	71.43	9,718
2021-08-25	71.99	72.22	67.55	71.14	3,158
2021-08-24	72.45	72.66	68.83	72.41	3,191
2021-08-23	72.44	72.68	68.82	72.56	16,059
2021-08-20	71.49	72.74	67.83	72.64	17,247
2021-08-19	71.32	71.74	67.76	71.52	5,187
2021-08-18	72.60	73.07	68.97	72.95	9,464
2021-08-17	71.39	72.14	67.82	71.97	17,508
2021-08-16	70.72	71.33	67.19	71.31	9,802
2021-08-13	70.49	71.01	66.97	70.99	3,609
2021-08-12	69.79	70.17	66.20	70.01	2,370
2021-08-11	68.78	70.51	65.34	70.42	5,826
2021-08-10	68.52	68.56	64.98	68.35	6,572
2021-08-09	68.74	69.18	65.31	68.78	3,909
2021-08-06	69.12	69.33	65.67	69.14	2,874
2021-08-05	69.28	69.53	65.20	68.62	5,432
2021-08-04	69.96	69.96	66.33	69.51	6,427
2021-08-03	68.43	69.10	64.93	69.10	5,936
2021-08-02	68.56	68.76	64.93	68.42	7,944
2021-07-30	69.29	69.69	64.89	68.33	17,635
2021-07-29	69.96	70.39	66.47	70.22	4,700
2021-07-28	68.94	69.46	65.30	69.28	4,173
2021-07-27	68.52	68.96	65.10	68.90	6,581
2021-07-26	68.96	69.27	65.34	68.97	6,046
2021-07-23	68.54	68.97	65.12	68.74	215,416
2021-07-22	68.67	69.07	65.05	68.56	3,689
2021-07-21	69.10	69.37	65.04	68.49	1,563
2021-07-20	68.37	69.58	64.92	69.29	8,200
2021-07-19	68.47	68.72	64.79	68.10	8,368
2021-07-16	68.08	68.57	64.68	68.51	2,373
2021-07-15	68.14	68.14	64.05	67.92	4,817
2021-07-14	67.89	68.57	64.23	67.70	3,570
2021-07-13	68.14	68.22	64.58	68.22	4,884
2021-07-12	68.24	68.74	64.75	68.62	6,789
2021-07-09	67.81	68.03	64.26	68.03	1,978
2021-07-08	67.98	68.55	64.44	67.71	5,471
2021-07-07	68.40	68.85	64.51	67.89	49,785
2021-07-06	69.19	69.20	64.65	68.08	9,629
2021-07-05	69.34	69.41	65.83	69.28	0
2021-07-02	69.27	69.29	65.56	69.22	3,663
2021-07-01	68.52	68.98	65.10	68.74	6,134
2021-06-30	67.84	68.52	64.45	68.51	20,727
2021-06-29	67.58	67.85	64.20	67.61	81,922
2021-06-28	67.64	68.23	64.26	67.93	15,251
2021-06-25	67.19	67.42	63.71	67.20	63,469
2021-06-24	66.47	68.01	63.15	67.62	12,827
2021-06-23	66.92	67.12	63.52	66.82	10,551
2021-06-22	67.42	67.43	63.97	67.33	223,398
2021-06-21	66.61	67.28	63.15	67.23	4,324
2021-06-18	67.49	67.90	63.10	66.32	10,567
2021-06-17	67.25	67.45	63.76	67.05	12,130
2021-06-16	68.26	68.74	64.47	68.69	11,979
2021-06-15	68.35	68.41	64.70	67.98	7,183
2021-06-14	68.26	68.26	64.72	67.87	14,338
2021-06-11	69.62	69.92	66.04	69.28	4,650
2021-06-10	68.55	69.30	65.12	69.20	2,648
2021-06-09	67.28	68.52	63.92	68.34	26,504
2021-06-08	67.28	67.71	63.87	67.18	3,802
2021-06-07	67.36	67.39	63.83	67.24	9,181
2021-06-04	66.41	67.18	63.02	67.18	10,491
2021-06-03	65.89	66.23	62.60	65.97	14,507
2021-06-02	65.25	66.35	61.99	66.35	7,361
2021-06-01	66.78	66.78	62.28	65.54	8,885
2021-05-31	66.40	66.40	66.40	66.40	0
2021-05-28	66.21	66.45	62.90	66.40	16,353
2021-05-27	66.21	66.67	62.90	66.29	6,095
2021-05-26	66.49	66.49	62.98	66.23	2,164
2021-05-25	67.78	68.04	63.98	66.85	10,187
2021-05-24	68.42	69.32	65.00	68.95	2,334
2021-05-21	69.51	69.89	66.03	69.57	4,802
2021-05-20	68.31	69.01	64.90	69.01	3,936
2021-05-19	68.89	69.05	64.69	68.20	18,833
2021-05-18	69.03	69.52	65.50	69.36	5,560
2021-05-17	68.56	69.38	65.14	69.26	9,445
2021-05-14	68.84	68.87	65.24	68.80	9,452
2021-05-13	67.50	67.99	64.13	67.96	8,829
2021-05-12	66.98	67.33	63.63	67.33	11,803
2021-05-11	67.84	67.88	63.73	67.28	213,579
2021-05-10	66.59	67.81	63.26	67.68	55,795
2021-05-07	66.19	66.93	62.88	66.66	10,871
2021-05-06	66.49	66.70	62.04	65.51	11,922
2021-05-05	65.27	66.35	62.01	66.28	3,805
2021-05-04	65.62	66.19	62.02	65.97	8,562
2021-05-03	63.04	63.04	63.04	63.04	0
2021-04-30	62.37	63.69	59.25	63.04	16,415
2021-04-29	64.27	64.54	60.49	63.56	7,890
2021-04-28	64.74	64.75	61.51	64.57	9,132
2021-04-27	65.64	65.93	61.97	65.07	6,433
2021-04-26	65.56	65.56	62.09	65.38	5,379
2021-04-23	65.85	65.85	62.34	65.46	5,934
2021-04-22	66.92	66.92	62.60	66.12	16,896
2021-04-21	66.37	66.85	62.69	66.65	9,663
2021-04-20	66.46	66.67	62.48	65.88	4,351
2021-04-19	66.44	66.91	63.02	66.15	9,112
2021-04-16	66.31	66.54	62.46	66.35	22,555
2021-04-15	65.76	66.28	62.12	66.17	13,078
2021-04-14	64.85	66.61	61.61	65.74	7,796
2021-04-13	64.73	64.82	61.29	64.67	2,860
2021-04-12	65.66	66.04	61.34	64.56	8,185
2021-04-09	64.96	65.18	61.39	64.68	85,385
2021-04-08	66.42	66.42	62.66	65.78	6,129
2021-04-07	66.22	66.52	62.91	66.12	5,663
2021-04-06	66.28	66.50	62.67	66.14	8,013
2021-04-05	66.48	66.48	66.48	66.48	0
2021-04-02	66.48	66.48	66.48	66.48	0
2021-04-01	65.17	66.48	61.91	66.48	236,466
2021-03-31	65.34	65.60	61.83	64.95	10,834
2021-03-30	66.50	66.50	62.82	65.83	10,785
2021-03-29	64.74	65.38	61.51	65.38	10,028
2021-03-26	64.44	64.88	60.60	64.88	7,125
2021-03-25	64.51	64.85	60.40	63.76	6,917
2021-03-24	64.46	64.59	60.90	64.48	12,323
2021-03-23	65.16	65.32	61.90	65.21	8,683
2021-03-22	64.11	65.14	60.90	65.10	16,205
2021-03-19	63.87	64.47	60.68	64.42	6,644
2021-03-18	63.97	64.84	60.46	64.72	6,476
2021-03-17	63.91	63.91	60.50	63.89	6,710
2021-03-16	62.62	63.74	59.49	63.64	30,204
2021-03-15	62.38	62.50	59.26	62.30	6,326
2021-03-12	62.66	62.66	59.24	62.15	4,128
2021-03-11	64.12	64.68	60.34	63.47	2,777
2021-03-10	64.71	64.94	61.41	64.35	7,103
2021-03-09	65.27	66.10	62.01	65.60	13,867
2021-03-08	64.04	64.98	60.84	64.98	6,688
2021-03-05	63.03	63.49	59.88	63.43	8,458
2021-03-04	62.78	63.71	59.48	63.57	11,647
2021-03-03	62.97	63.22	59.39	62.59	8,695
2021-03-02	62.52	62.93	59.19	62.84	2,710
2021-03-01	61.72	62.36	58.64	62.26	10,642
2021-02-26	63.16	63.16	59.49	62.10	7,349
2021-02-25	63.85	64.11	60.66	63.64	2,972
2021-02-24	63.60	63.86	60.22	63.58	337,847
2021-02-23	63.90	64.13	59.94	63.23	3,864
2021-02-22	64.12	64.22	60.78	64.07	1,250
2021-02-19	64.84	65.24	61.60	64.92	11,832
2021-02-18	64.90	65.11	61.48	64.70	5,639
2021-02-17	64.37	65.12	61.04	64.20	6,271
2021-02-16	67.44	67.44	61.89	65.15	21,517
2021-02-15	66.92	67.21	63.57	67.01	0
2021-02-12	66.44	67.24	63.12	66.93	6,243
2021-02-11	67.10	67.47	63.29	66.59	28,473
2021-02-10	67.52	68.06	64.14	67.72	33,207
2021-02-09	67.95	67.98	64.40	67.49	11,719
2021-02-08	68.80	68.80	64.89	68.17	16,095
2021-02-05	67.11	67.72	63.76	67.58	12,009
2021-02-04	64.49	65.29	61.27	65.08	7,360
2021-02-03	65.25	65.27	61.63	64.90	4,582
2021-02-02	65.30	65.34	61.63	65.06	13,171
2021-02-01	65.83	66.06	62.53	65.80	60,464
2021-01-29	64.03	65.81	60.83	65.74	4,989
2021-01-28	65.43	65.87	61.81	65.68	7,204
2021-01-27	66.45	66.87	62.15	65.82	12,555
2021-01-26	67.51	68.27	64.14	67.69	6,471
2021-01-25	67.39	67.85	63.29	66.74	14,434
2021-01-22	67.17	67.17	63.26	66.68	7,308
2021-01-21	68.04	68.04	63.50	66.88	10,353
2021-01-20	67.60	67.60	64.03	67.29	9,745
2021-01-19	64.49	67.68	61.27	67.37	72,139
2021-01-18	63.32	63.56	60.15	63.51	0
2021-01-15	62.49	63.05	59.37	63.05	19,182
2021-01-14	61.75	62.69	58.37	62.57	20,913
2021-01-13	61.92	61.92	58.48	61.58	12,263
2021-01-12	62.75	62.94	59.01	61.86	17,152
2021-01-11	63.08	64.35	59.85	63.03	87,335
2021-01-08	62.69	63.22	59.45	63.06	7,275
2021-01-07	62.07	63.10	58.85	63.03	17,921
2021-01-06	59.92	61.38	56.55	61.27	20,520
2021-01-05	59.99	60.22	56.99	59.95	12,834
2021-01-04	58.19	58.82	55.28	58.82	57,633
2021-01-01	56.79	56.79	56.79	56.79	0
2020-12-31	56.79	56.79	53.95	56.79	18,294
2020-12-30	56.90	57.22	54.05	56.92	12,217
2020-12-29	57.08	57.66	54.10	57.35	8,402
2020-12-28	57.67	57.67	57.67	57.67	0
2020-12-25	57.67	57.67	57.67	57.67	0
2020-12-24	57.67	57.67	54.79	57.67	3,627
2020-12-23	57.29	57.50	54.24	57.24	5,368
2020-12-22	57.89	58.45	54.88	57.53	17,116
2020-12-21	58.76	59.02	55.13	57.91	8,971
2020-12-18	58.92	59.12	55.98	58.84	6,973
2020-12-17	59.45	59.64	55.99	58.89	6,513
2020-12-16	59.08	59.47	56.13	59.15	37,279
2020-12-15	60.08	60.48	57.03	59.67	2,416
2020-12-14	60.59	60.73	57.57	60.33	5,140
2020-12-11	60.55	60.80	57.22	60.36	6,665
2020-12-10	61.01	61.01	57.25	60.30	2,370
2020-12-09	61.14	61.20	57.96	60.92	7,949
2020-12-08	60.76	61.15	57.72	61.10	6,326
2020-12-07	61.69	61.89	58.37	61.14	4,082
2020-12-04	60.91	61.20	57.87	61.15	20,673
2020-12-03	61.27	61.53	58.21	61.24	12,103
2020-12-02	61.19	61.65	58.14	61.46	2,474
2020-12-01	60.73	61.83	57.70	61.65	6,920
2020-11-30	59.74	60.15	56.76	59.86	8,211
2020-11-27	60.02	60.02	56.56	59.54	19,769
2020-11-26	59.63	59.68	56.65	59.66	0
2020-11-25	61.09	61.09	56.69	59.61	31,875
2020-11-24	59.75	60.49	56.77	60.48	4,177
2020-11-23	59.80	60.20	56.81	59.80	7,074
2020-11-20	59.61	59.74	56.54	59.58	10,153
2020-11-19	60.63	60.96	57.17	60.35	3,229
2020-11-18	60.82	61.64	57.77	61.27	14,648
2020-11-17	61.29	61.30	58.21	60.96	7,284
2020-11-16	60.90	60.91	57.57	60.86	7,922
2020-11-13	60.02	60.73	56.84	60.68	8,848
2020-11-12	59.76	60.09	56.77	59.73	8,932
2020-11-11	60.96	61.18	57.25	60.08	8,800
2020-11-10	58.88	60.69	55.50	60.62	22,635
2020-11-09	59.99	59.99	56.53	59.62	25,722
2020-11-06	59.85	60.05	56.17	59.12	6,646
2020-11-05	60.27	60.69	56.32	59.55	8,801
2020-11-04	59.22	61.14	56.07	60.87	8,224
2020-11-03	58.90	59.36	55.70	59.21	1,490
2020-11-02	58.42	58.68	55.39	58.46	2,665
2020-10-30	57.51	58.35	54.63	57.99	2,887
2020-10-29	58.39	58.45	54.46	57.46	3,626
2020-10-28	59.98	60.09	55.21	58.38	7,620
2020-10-27	59.94	60.06	56.94	59.85	3,594
2020-10-26	61.61	61.61	57.24	59.89	6,261
2020-10-23	65.11	65.17	59.53	62.11	15,284
2020-10-22	60.03	60.51	56.78	59.83	8,065
2020-10-21	60.65	61.10	57.55	60.38	6,300
2020-10-20	60.62	60.89	56.94	59.91	3,635
2020-10-16	62.68	62.89	59.55	62.63	15,690
2020-10-15	63.75	63.96	60.08	63.04	3,559
2020-10-14	65.25	65.25	61.22	64.34	4,448
2020-10-13	64.58	64.70	61.15	64.37	3,867
2020-10-12	64.50	64.50	61.06	64.41	8,518
2020-10-09	63.92	64.92	60.61	64.57	10,279
2020-10-08	63.22	64.28	60.06	63.52	8,674
2020-10-07	62.97	64.10	59.66	62.86	5,213
2020-10-06	64.11	64.11	60.45	63.37	15,073
2020-10-05	62.80	65.80	59.66	63.88	6,229
2020-10-02	63.14	63.73	59.89	63.26	2,589
2020-10-01	63.58	63.94	60.40	63.34	4,332
2020-09-30	62.18	62.79	59.07	62.78	72,520
2020-09-29	63.09	63.10	59.14	62.32	9,446
2020-09-28	61.96	62.86	58.86	62.50	4,850
2020-09-25	62.22	62.63	59.11	62.15	244
2020-09-24	62.85	63.43	59.54	62.38	5,684
2020-09-23	63.12	63.80	59.97	63.55	795
2020-09-22	64.33	64.58	60.51	63.69	1,690
2020-09-21	64.84	64.95	61.06	63.95	14,485
2020-09-18	65.23	65.48	61.39	64.62	2,807
2020-09-17	65.17	65.49	61.92	65.31	3,764
2020-09-16	66.78	66.78	63.27	66.48	329,021
2020-09-15	67.01	67.18	62.88	66.24	7,640
2020-09-14	65.37	67.22	61.17	66.89	32,389
2020-09-11	64.36	65.58	61.02	65.47	8,885
2020-09-10	64.28	65.59	61.07	64.29	2,763
2020-09-09	63.85	64.46	60.66	64.29	11,059
2020-09-08	65.89	65.89	61.43	64.41	5,598
2020-09-07	65.88	65.99	62.59	65.89	0
2020-09-04	66.05	66.77	62.75	66.36	10,682
2020-09-03	66.66	67.37	63.18	66.91	6,239
2020-09-02	65.91	66.30	62.58	66.22	13,440
2020-09-01	66.65	66.98	62.60	65.54	15,217
2020-08-28	66.17	66.17	62.32	65.39	4,683
2020-08-27	65.33	65.67	62.07	65.47	2,519
2020-08-26	66.25	66.25	62.66	65.61	4,287
2020-08-25	66.14	66.20	62.83	66.05	2,339
2020-08-24	66.48	66.69	63.16	66.14	3,900
2020-08-21	66.01	66.02	62.14	65.61	1,270
2020-08-20	65.61	66.38	62.33	66.07	4,781
2020-08-19	66.71	67.15	62.34	66.29	12,838
2020-08-18	68.49	69.45	65.07	69.43	8,805
2020-08-17	69.23	69.23	65.10	68.60	1,552
2020-08-14	68.28	68.40	64.81	68.38	758
2020-08-13	68.79	68.94	65.24	68.38	2,379
2020-08-12	68.25	68.73	64.84	68.62	1,763
2020-08-11	69.13	69.14	65.68	68.90	2,712
2020-08-10	69.50	69.72	64.83	68.19	3,665
2020-08-07	68.83	69.55	65.39	69.16	3,571
2020-08-06	69.07	69.28	65.62	68.97	6,267
2020-08-05	71.40	71.40	67.25	70.15	21,908
2020-08-04	71.68	72.22	68.10	71.31	3,107
2020-08-03	70.26	71.37	66.45	71.25	18,696
2020-07-31	69.42	70.59	65.95	69.96	19,819
2020-07-30	73.43	73.46	69.23	72.84	0
2020-07-29	73.96	74.15	69.15	72.84	4,712
2020-07-28	75.17	75.17	70.65	74.44	1,345
2020-07-27	73.33	74.28	69.67	73.80	2,958
2020-07-24	76.12	76.12	70.73	74.39	3,120
2020-07-23	76.75	76.75	72.80	76.30	1,176
2020-07-22	77.12	77.40	72.61	76.46	1,466
2020-07-21	78.63	78.63	73.96	77.40	13,226
2020-07-20	76.73	78.91	72.90	76.73	7,400
2020-07-17	76.53	76.76	72.70	76.73	1,032
2020-07-16	76.46	76.55	72.64	76.22	1,479
2020-07-15	77.30	77.30	72.84	76.65	5,552
2020-07-14	76.83	76.84	72.12	76.10	6,248
2020-07-13	76.92	77.38	73.08	77.29	13,099
2020-07-10	73.92	76.91	70.23	76.78	17,971
2020-07-09	75.69	75.98	70.74	74.41	4,215
2020-07-08	76.99	76.99	72.14	75.85	7,401
2020-07-07	76.63	76.78	72.80	76.72	7,249
2020-07-06	80.66	80.66	72.58	76.86	9,722
2020-07-03	76.61	78.24	72.78	77.88	4,692
2020-07-02	77.09	77.09	72.63	76.50	11,220
2020-07-01	77.91	78.26	72.59	76.41	18,234
2020-06-30	76.45	76.45	70.90	75.26	5,658
2020-06-29	74.92	76.98	70.98	74.75	2,579
2020-06-26	76.62	76.62	71.58	75.16	3,119
2020-06-25	75.52	76.05	71.63	75.17	2,881
2020-06-24	75.23	75.46	71.47	75.92	846
2020-06-23	76.17	76.17	72.11	75.92	3,853
2020-06-22	75.55	76.74	71.73	75.55	3,835
2020-06-19	73.72	74.48	70.04	74.40	4,942
2020-06-18	73.84	74.12	70.15	74.07	47,013
2020-06-17	74.96	75.01	70.87	74.72	3,168
2020-06-16	74.44	75.28	70.54	74.72	132,035
2020-06-15	72.59	73.93	68.96	72.99	3,061
2020-06-12	72.17	74.16	68.56	73.03	8,119
2020-06-11	75.41	76.17	70.92	74.52	3,672
2020-06-10	77.56	78.12	73.64	77.44	20,781
2020-06-09	78.03	78.03	73.27	77.27	8,396
2020-06-08	80.46	80.67	73.82	76.95	50,986
2020-06-05	76.77	77.26	72.77	76.95	13,005
2020-06-04	73.54	75.32	69.87	74.96	4,918
2020-06-03	73.34	73.81	69.68	73.71	20,221
2020-06-02	74.90	75.01	69.73	73.33	7,684
2020-06-01	76.52	80.26	71.82	75.04	38,104
2020-05-29	75.66	75.66	71.55	75.50	2,335
2020-05-28	74.30	75.85	70.59	75.50	11,243
2020-05-27	72.99	73.87	69.15	73.26	12,008
2020-05-26	75.70	75.70	69.46	73.26	44,303
2020-05-22	72.37	73.06	68.75	73.56	3,149
2020-05-21	73.42	73.62	69.67	73.56	15,616
2020-05-20	72.04	72.99	68.44	72.89	29,558
2020-05-19	75.38	75.62	69.69	73.32	21,751
2020-05-18	76.15	76.41	70.94	74.84	45,427
2020-05-15	77.22	77.47	72.30	76.30	34,431
2020-05-14	77.83	77.83	72.57	76.31	26,284
2020-05-13	79.05	79.05	74.55	78.33	84,283
2020-05-12	81.32	81.32	75.47	79.62	54,142
2020-05-11	78.76	79.54	74.14	79.36	16,421
2020-05-07	78.12	78.42	73.19	77.21	12,541
2020-05-06	79.94	79.94	74.07	77.76	19,887
2020-05-05	79.78	80.34	75.22	79.22	13,839
2020-05-04	83.66	83.96	76.57	79.95	19,252
2020-05-01	81.13	81.15	75.41	79.21	22,698
2020-04-30	86.60	87.14	78.98	81.91	26,376
2020-04-29	78.75	87.14	74.82	81.91	87,691
2020-04-28	79.16	79.78	75.21	79.30	11,315
2020-04-27	80.88	81.13	75.38	79.30	31,666
2020-04-24	76.11	78.39	72.31	76.63	31,769
2020-04-23	82.37	83.45	77.57	83.12	29,460
2020-04-22	79.85	80.81	75.37	79.82	25,833
2020-04-21	81.53	81.99	76.16	79.82	62,179
2020-04-20	85.40	85.73	79.07	83.35	77,546
2020-04-17	90.43	90.85	78.77	82.82	166,379
2020-04-16	75.37	75.91	70.83	75.87	6,513
2020-04-15	77.29	77.29	71.87	75.16	9,683
2020-04-14	76.24	76.24	71.75	73.72	10,795
2020-04-10	75.91	75.91	73.72	73.72	0
2020-04-09	75.91	76.15	70.46	73.72	9,185
2020-04-08	75.25	75.52	70.26	74.17	6,738
2020-04-07	77.87	78.95	70.07	76.80	28,153
2020-04-06	80.60	80.87	72.98	77.13	5,862
2020-04-03	76.36	76.83	72.54	73.87	0
2020-04-03	76.36	78.23	72.54	77.13	10,006
2020-04-02	73.64	73.87	73.87	73.87	26,983
2020-04-02	73.64	74.06	68.63	73.41	7,913
2020-04-01	74.45	73.41	73.41	73.41	12,326
2020-04-01	74.45	74.61	69.61	75.13	3,749
2020-03-31	77.52	77.52	71.16	75.13	12,059
2020-03-31	77.52	77.52	71.16	74.24	3,824
2020-03-30	76.02	76.31	70.52	74.24	16,914
2020-03-30	76.02	76.31	71.17	73.43	4,660
2020-03-28	73.51	73.51	73.43	73.43	0
2020-03-27	73.51	75.17	68.56	71.52	6,788
2020-03-26	70.38	71.87	66.57	71.55	5,574
2020-03-25	74.11	74.57	70.40	73.25	1,094
2020-03-24	76.20	76.54	69.64	71.52	13,907
2020-03-23	74.31	75.40	70.59	73.82	0
2020-03-20	80.19	82.07	76.18	81.91	0
2020-03-19	81.51	81.53	77.12	76.06	0
2020-03-18	72.95	73.47	69.30	73.43	0
2020-03-17	71.94	75.68	66.46	69.82	34,144
2020-03-16	69.78	70.77	66.29	68.76	0
2020-03-13	70.59	73.07	67.06	69.17	8,306
2020-03-12	73.24	74.81	69.58	74.32	0
2020-03-11	72.55	74.01	68.92	70.50	1,047
2020-03-10	75.11	76.76	65.92	75.18	23,705
2020-03-09	79.86	80.60	71.44	75.18	30,719
2020-03-06	76.27	77.23	72.39	76.53	25,559
2020-03-05	75.66	76.72	71.23	74.71	31,239
2020-03-04	74.39	75.13	69.60	72.36	35,025
2020-03-03	75.03	75.78	70.31	72.36	19,489
2020-03-02	68.89	72.59	65.45	68.61	12,874
2020-02-28	72.81	76.62	64.04	73.21	27,742
2020-02-27	74.49	82.21	69.64	72.03	185,530
2020-02-26	69.99	72.44	66.49	70.26	286,388
2020-02-25	72.93	75.60	67.03	72.67	47,922
2020-02-24	69.58	75.54	66.02	69.23	34,524
2020-02-21	66.99	69.28	63.23	69.23	8,806
2020-02-20	67.34	67.56	63.97	66.89	3,161
2020-02-19	66.98	67.62	63.63	67.02	1,825
2020-02-18	67.51	68.23	63.52	66.94	7,281
2020-02-17	67.69	67.94	64.31	67.94	0
2020-02-14	66.81	67.50	63.47	67.24	2,615
2020-02-13	66.93	67.62	63.58	67.01	10,778
2020-02-12	67.75	68.26	63.54	66.92	11,361
2020-02-11	68.99	69.37	64.70	67.97	14,895
2020-02-10	68.92	70.44	65.47	68.13	23,627
2020-02-07	68.16	70.91	64.75	69.19	18,369
2020-02-06	65.85	69.60	62.56	69.22	449,519
2020-02-05	67.36	68.13	62.07	65.63	22,046
2020-02-04	66.36	69.19	63.04	67.48	13,707
2020-02-03	63.36	77.31	60.19	66.03	29,049
2020-01-31	63.96	64.08	60.25	63.46	20,295
2020-01-30	64.25	64.25	60.47	63.46	76,072
2020-01-29	64.38	65.08	61.16	64.71	14,420
2020-01-28	63.90	64.69	60.71	64.51	114,587
2020-01-27	63.21	63.21	59.69	63.03	16,862
2020-01-24	63.94	64.10	60.74	63.70	23,383
2020-01-23	63.35	63.56	60.18	63.30	45,460
2020-01-22	62.58	63.17	59.45	62.98	64,540
2020-01-21	63.00	63.32	59.51	62.57	4,113
2020-01-20	62.94	63.11	59.79	63.11	0
2020-01-17	63.14	63.59	59.98	63.06	2,137
2020-01-16	64.05	64.67	60.85	63.94	5,898
2020-01-15	64.13	64.44	60.92	64.27	14,490
2020-01-14	64.27	64.63	61.06	64.35	1,222
2020-01-13	65.02	65.55	61.09	64.53	5,124
2020-01-10	65.79	66.46	62.50	65.83	7,995
2020-01-09	65.84	66.19	62.55	65.96	10,249
2020-01-08	65.18	65.25	61.68	65.08	412,540
2020-01-07	65.63	65.86	61.00	64.29	16,890
2020-01-06	65.16	65.16	61.37	64.93	360
2020-01-03	64.97	65.07	61.48	64.77	1,154
2020-01-02	64.97	66.19	61.72	65.42	3,228
2020-01-01	64.90	64.90	64.81	64.81	0
2019-12-31	64.90	65.39	61.66	64.81	1,163
2019-12-30	65.89	66.03	62.60	65.57	1,455
2019-12-27	66.30	66.54	62.70	66.09	3,055
2019-12-25	66.66	66.66	66.66	66.66	0
2019-12-24	66.66	66.66	63.33	66.66	24,327
2019-12-23	66.88	66.88	63.23	66.50	3,808
2019-12-20	65.22	66.45	61.96	66.35	10,326
2019-12-19	65.75	65.83	62.26	65.61	19,868
2019-12-18	66.30	66.58	62.83	65.92	4,158
2019-12-17	66.12	66.35	62.81	66.15	226,459
2019-12-16	65.86	66.60	62.57	66.46	2,011
2019-12-13	67.63	67.90	63.06	67.47	1,227
2019-12-12	67.75	67.75	63.89	67.47	729
2019-12-11	67.05	67.47	63.70	67.32	15,318
2019-12-10	66.95	66.95	63.18	66.79	2,861
2019-12-09	67.04	67.60	63.69	67.15	5,464
2019-12-06	65.90	66.27	62.61	65.61	53
2019-12-05	66.80	67.01	62.29	66.57	1,339
2019-12-04	66.10	66.57	62.80	66.57	6,189
2019-12-03	66.14	66.39	62.04	65.59	1,101
2019-12-02	67.20	67.68	63.84	67.10	907
2019-11-29	67.05	67.15	63.61	67.02	1,025
2019-11-28	66.92	67.06	63.57	67.05	0
2019-11-27	67.22	67.44	63.86	67.13	206,927
2019-11-26	67.20	67.48	63.79	67.42	4,857
2019-11-25	65.28	66.43	62.02	66.34	2,892
2019-11-22	65.78	66.20	62.20	65.47	3,218
2019-11-21	65.05	65.05	61.44	64.79	1,166
2019-11-20	64.80	65.13	61.41	65.05	433
2019-11-19	64.39	64.82	61.17	64.79	1,214
2019-11-18	64.86	65.08	61.41	64.27	759
2019-11-15	63.96	65.00	60.57	64.90	2,335
2019-11-14	63.76	63.76	60.26	63.21	553
2019-11-13	64.30	64.41	60.69	63.76	58,685
2019-11-12	64.24	64.68	61.03	64.54	1,763
2019-11-11	65.35	65.35	61.43	64.53	311
2019-11-08	63.90	64.53	60.71	64.44	2,318
2019-11-07	65.61	65.61	60.65	63.69	21,027
2019-11-06	65.35	65.79	62.09	65.69	5,406
2019-11-05	65.29	65.84	62.03	65.64	26,644
2019-11-04	64.87	65.21	61.63	65.21	1,491
2019-11-01	63.68	64.62	60.50	64.42	18,537
2019-10-31	63.20	63.46	60.04	63.25	24,116
2019-10-30	64.22	64.22	60.32	63.28	13,523
2019-10-29	64.02	64.11	60.55	63.32	9,341
2019-10-28	62.96	64.71	59.81	63.32	6,927
2019-10-25	64.89	64.89	61.64	62.78	8,271
2019-10-24	66.44	66.94	63.12	66.27	973
2019-10-23	65.74	65.98	62.45	65.87	63,306
2019-10-22	65.14	66.27	61.88	66.27	1,957
2019-10-21	65.09	65.09	61.78	64.88	643
2019-10-18	64.99	65.62	61.74	64.92	1,615
2019-10-17	65.37	65.55	62.00	65.30	225
2019-10-16	65.69	65.69	61.88	65.37	309,207
2019-10-15	65.04	65.53	61.50	65.50	1,115
2019-10-14	63.76	64.43	60.57	64.41	653
2019-10-11	63.15	63.98	59.99	63.89	1,325
2019-10-10	61.75	63.04	58.66	63.00	573
2019-10-09	62.05	62.92	58.95	62.07	3,494
2019-10-08	62.76	62.76	59.16	62.01	1,118
2019-10-07	62.33	62.92	59.21	62.89	1,139
2019-10-04	62.14	62.71	59.03	62.46	180
2019-10-03	61.98	62.48	58.76	61.81	1,613

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218