HDIV.L Share History

HDIV.L Share Price history. The following table shows end-of-day data HDIV historical share prices for HDIV.L, 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.

HDIV.L
Share Price HDIV.L
Charts HDIV.L
Trades HDIV.L
History Compare
HDIV.L HDIV.L
Share News HDIV.L
RNS HDIV.L
Accounts

Date	Open	High	Low	Close	Volume
2024-01-12	66.00	66.00	66.00	66.00	0
2024-01-11	66.00	66.00	66.00	66.00	0
2024-01-10	66.00	66.00	66.00	66.00	0
2024-01-09	66.70	66.70	66.00	66.00	0
2024-01-08	67.00	67.00	65.80	66.70	248,972
2024-01-05	69.80	69.80	67.40	68.20	792,082
2024-01-04	70.40	70.40	70.40	70.40	162,846
2024-01-03	70.60	70.80	70.40	70.30	323,934
2024-01-02	70.00	70.40	70.00	70.40	196,799
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	70.00	70.00	70.00	70.00	161,976
2023-12-28	70.00	70.20	70.00	70.20	749,795
2023-12-27	70.20	70.20	70.20	70.20	547,217
2023-12-26	70.00	70.00	70.00	70.00	0
2023-12-25	70.00	70.00	70.00	70.00	0
2023-12-22	70.00	70.00	70.00	70.00	873,706
2023-12-21	70.00	70.00	70.00	70.00	450,537
2023-12-20	69.80	70.00	69.80	70.00	982,607
2023-12-19	70.00	70.00	69.80	69.80	520,280
2023-12-18	69.80	70.40	69.80	70.20	9,686,228
2023-12-15	67.20	71.80	67.20	71.00	443,649
2023-12-14	68.20	69.20	68.00	68.60	533,890
2023-12-13	67.60	67.60	67.60	67.60	369,126
2023-12-12	67.60	67.60	67.60	67.60	266,158
2023-12-11	66.80	66.80	66.80	66.80	257,321
2023-12-08	67.00	67.00	67.00	67.50	330,405
2023-12-07	67.20	67.40	67.20	67.40	312,282
2023-12-06	67.00	67.20	67.00	67.20	658,683
2023-12-05	66.60	67.00	66.60	67.00	1,016,926
2023-12-04	66.60	66.60	66.60	66.60	289,331
2023-12-01	67.20	67.20	67.20	67.10	150,222
2023-11-30	68.40	68.40	67.20	67.20	247,158
2023-11-29	68.40	68.40	68.40	68.40	197,409
2023-11-28	67.40	67.40	67.40	67.40	181,994
2023-11-27	67.60	67.60	67.60	68.00	187,654
2023-11-24	67.60	67.60	67.60	67.60	137,849
2023-11-23	67.80	67.80	67.60	67.60	150,224
2023-11-22	68.00	68.00	67.80	67.80	295,952
2023-11-21	68.20	68.20	68.20	68.20	155,165
2023-11-20	68.20	68.20	67.60	67.60	145,939
2023-11-17	68.20	68.20	68.20	68.20	181,364
2023-11-16	67.30	67.30	67.20	67.20	313,295
2023-11-15	66.00	66.80	66.00	67.30	254,781
2023-11-14	66.80	67.60	66.60	67.60	124,065
2023-11-13	66.80	66.80	66.80	66.80	327,526
2023-11-10	66.60	66.60	66.60	66.60	124,918
2023-11-09	67.80	67.80	67.80	67.50	105,957
2023-11-08	65.80	66.90	65.80	66.90	40,212
2023-11-07	67.20	67.20	65.80	65.80	636,447
2023-11-06	65.60	65.80	65.60	66.50	241,960
2023-11-03	65.20	65.60	65.00	65.60	237,649
2023-11-02	65.50	65.60	65.50	65.60	225,121
2023-11-01	65.80	65.80	65.50	65.50	468,186
2023-10-31	65.80	65.80	65.60	65.80	830,611
2023-10-30	65.20	65.20	65.20	65.20	178,131
2023-10-27	65.40	65.40	65.20	65.20	247,327
2023-10-26	65.60	65.60	65.60	65.60	212,207
2023-10-25	66.00	66.00	66.00	66.00	679,701
2023-10-24	65.90	66.00	65.90	66.00	124,086
2023-10-23	65.20	65.20	65.20	65.90	336,591
2023-10-20	65.20	65.20	65.20	65.90	255,266
2023-10-19	65.40	65.80	65.40	65.80	628,957
2023-10-18	66.20	66.20	66.20	66.20	284,534
2023-10-17	65.80	66.40	65.80	66.20	411,624
2023-10-16	66.00	66.00	65.80	66.00	941,246
2023-10-13	65.70	65.70	65.60	65.60	686,764
2023-10-12	66.40	66.40	65.80	65.70	480,788
2023-10-11	65.40	66.00	65.40	65.80	830,273
2023-10-10	65.80	66.20	65.40	65.40	1,378,213
2023-10-09	65.00	65.00	65.00	65.00	794,108
2023-10-06	64.80	65.40	64.80	65.10	2,022,263
2023-10-05	64.60	65.00	64.60	64.80	1,925,992
2023-10-04	66.60	66.80	64.20	64.60	5,434,492
2023-10-03	62.40	63.20	62.40	62.60	257,918
2023-10-02	63.60	63.60	62.40	62.40	178,820
2023-09-29	63.70	64.30	63.70	64.30	129,103
2023-09-28	63.00	63.70	63.00	63.70	151,752
2023-09-27	65.00	65.00	63.00	63.00	173,420
2023-09-26	63.20	64.80	63.20	64.00	233,742
2023-09-25	65.00	65.00	64.20	64.40	388,501
2023-09-22	64.40	64.40	64.40	64.40	260,024
2023-09-21	64.10	64.20	64.10	64.20	72,780
2023-09-20	64.60	64.60	64.60	64.10	280,727
2023-09-19	64.60	64.60	64.00	64.20	407,956
2023-09-18	63.60	63.60	63.50	63.50	289,458
2023-09-15	64.60	64.60	63.40	63.60	287,694
2023-09-14	62.40	62.60	62.40	62.60	136,830
2023-09-13	63.00	63.00	62.40	62.40	121,396
2023-09-12	63.00	63.50	63.00	63.50	113,150
2023-09-11	63.00	63.00	63.00	63.00	122,090
2023-09-08	63.80	63.80	63.00	63.00	352,143
2023-09-07	63.80	63.80	63.80	63.80	148,548
2023-09-06	65.40	65.40	63.80	64.50	276,666
2023-09-05	65.60	65.60	64.60	64.60	260,948
2023-09-04	65.60	65.60	65.60	65.60	405,408
2023-09-01	63.60	63.60	63.60	63.60	324,901
2023-08-31	64.00	64.00	63.40	63.40	261,662
2023-08-30	64.60	64.60	64.40	64.40	291,509
2023-08-29	64.00	64.00	64.00	64.60	375,824
2023-08-28	64.50	64.50	64.50	64.50	0
2023-08-25	63.40	64.50	63.40	64.50	442,077
2023-08-24	64.60	64.60	63.40	63.40	527,543
2023-08-23	64.80	64.80	64.80	65.00	607,165
2023-08-22	64.60	65.00	64.60	65.00	110,932
2023-08-21	65.00	65.00	64.60	64.60	683,649
2023-08-18	65.00	66.60	64.60	64.60	248,725
2023-08-17	64.60	65.40	64.40	65.00	956,181
2023-08-16	64.20	64.60	64.20	64.50	452,884
2023-08-15	62.20	65.00	62.20	64.00	1,709,198
2023-08-14	61.50	61.50	61.40	61.40	390,936
2023-08-11	60.60	60.60	60.60	61.50	227,825
2023-08-10	61.30	61.30	61.20	61.20	293,620
2023-08-09	60.60	60.80	60.60	61.30	135,369
2023-08-08	60.60	61.00	60.60	60.80	541,856
2023-08-07	62.20	62.40	62.20	61.00	338,067
2023-08-04	61.80	62.40	61.80	62.40	262,007
2023-08-03	61.80	62.00	61.00	61.80	422,528
2023-08-02	62.00	62.00	62.00	62.20	635,250
2023-08-01	62.40	63.20	62.00	63.00	553,687
2023-07-31	63.80	63.80	63.80	63.80	267,129
2023-07-28	62.80	63.40	62.40	63.40	330,211
2023-07-27	63.40	63.40	62.00	62.00	487,009
2023-07-26	63.00	63.00	63.00	63.20	489,149
2023-07-25	63.00	63.00	63.00	63.00	447,603
2023-07-24	63.40	64.80	63.20	64.10	357,933
2023-07-21	63.00	64.00	63.00	63.60	411,500
2023-07-20	63.60	64.20	63.60	64.20	338,558
2023-07-19	63.80	63.80	63.60	63.60	675,512
2023-07-18	63.00	63.80	63.00	63.80	470,542
2023-07-17	61.80	63.40	61.80	63.20	370,562
2023-07-14	63.60	63.60	62.00	62.20	190,361
2023-07-13	64.00	64.00	63.40	63.40	104,454
2023-07-12	64.60	64.60	63.20	63.40	518,382
2023-07-11	65.00	65.00	64.20	64.20	166,903
2023-07-10	64.80	65.00	63.60	65.00	371,378
2023-07-07	65.00	65.00	64.00	64.40	86,963
2023-07-06	65.00	65.00	65.00	65.50	140,048
2023-07-05	65.60	66.00	65.20	66.00	265,260
2023-07-04	65.20	66.00	65.20	65.90	426,623
2023-07-03	63.40	65.20	63.40	64.40	696,348
2023-06-30	63.40	63.40	62.00	62.00	310,540
2023-06-29	64.20	64.20	63.40	63.40	64,247
2023-06-28	64.40	64.40	63.40	63.40	199,767
2023-06-27	64.80	64.80	64.80	64.80	119,317
2023-06-26	64.20	65.40	64.20	65.40	137,925
2023-06-23	64.60	64.60	63.80	64.10	47,258
2023-06-22	64.00	64.60	63.60	64.10	680,550
2023-06-21	65.00	65.20	65.00	65.20	265,882
2023-06-20	65.00	65.40	65.00	65.40	141,611
2023-06-19	65.00	65.00	64.00	64.50	549,066
2023-06-16	65.00	65.00	65.00	65.00	305,883
2023-06-15	65.70	65.90	65.70	65.90	136,801
2023-06-14	66.40	66.60	66.20	65.70	335,247
2023-06-13	66.20	67.40	66.20	67.40	191,134
2023-06-12	66.20	66.20	66.20	66.20	137,116
2023-06-09	66.60	66.60	66.20	66.40	251,850
2023-06-08	67.50	67.60	67.50	67.60	45,897
2023-06-07	66.20	67.50	66.20	67.50	589,532
2023-06-06	66.20	66.20	66.20	66.20	170,889
2023-06-05	67.00	67.00	67.00	67.00	393,774
2023-06-02	67.00	67.00	67.00	68.00	144,820
2023-06-01	67.60	67.80	67.60	67.80	194,882
2023-05-31	68.20	68.20	68.20	67.60	239,093
2023-05-30	66.60	67.70	66.60	67.70	301,275
2023-05-29	66.60	66.60	66.60	66.60	0
2023-05-26	67.20	67.20	66.60	66.60	162,164
2023-05-25	68.00	68.00	67.20	68.40	336,117
2023-05-24	69.60	69.60	68.80	68.80	129,544
2023-05-23	70.40	73.00	70.00	70.30	638,283
2023-05-22	70.40	70.40	69.60	69.60	307,475
2023-05-19	70.40	70.40	70.40	70.40	135,999
2023-05-18	69.60	69.80	68.00	68.00	81,096
2023-05-17	70.20	70.20	70.20	69.90	56,272
2023-05-16	71.00	71.00	69.60	69.60	164,693
2023-05-15	70.40	70.60	70.40	70.60	200,955
2023-05-12	70.40	70.60	70.40	70.60	103,170
2023-05-11	69.60	69.60	69.40	69.40	61,472
2023-05-10	70.20	70.20	69.60	69.60	55,580
2023-05-09	68.40	70.20	68.40	70.20	178,303
2023-05-08	69.40	69.40	69.40	69.40	0
2023-05-05	69.40	70.80	69.40	69.40	456,385
2023-05-04	69.60	69.60	69.60	69.60	119,368
2023-05-03	68.90	68.90	68.90	68.90	110,286
2023-05-02	68.60	68.60	68.40	68.90	194,522
2023-05-01	69.60	69.60	69.60	69.60	0
2023-04-28	69.60	69.60	69.60	69.60	188,109
2023-04-27	69.40	69.60	69.40	69.20	172,807
2023-04-26	69.40	69.80	69.00	69.10	286,833
2023-04-25	70.20	71.60	70.20	69.60	340,991
2023-04-24	69.80	70.40	69.60	69.60	92,996
2023-04-21	69.80	70.00	69.40	69.40	219,473
2023-04-20	70.20	71.00	70.20	70.50	125,738
2023-04-19	71.40	71.90	71.40	71.90	128,117
2023-04-18	72.40	72.40	71.40	71.40	423,700
2023-04-17	71.00	72.00	71.00	71.50	268,779
2023-04-14	69.40	70.60	69.40	69.90	181,252
2023-04-13	67.00	70.60	67.00	70.60	348,286
2023-04-12	68.80	69.40	68.80	69.20	290,442
2023-04-11	67.20	68.20	67.20	68.00	375,874
2023-04-10	68.00	68.00	68.00	68.00	0
2023-04-07	68.00	68.00	68.00	68.00	0
2023-04-06	68.00	68.20	67.60	68.00	369,670
2023-04-05	70.20	71.00	68.00	68.30	649,355
2023-04-04	67.80	70.40	66.80	70.40	374,666
2023-04-03	67.20	68.20	67.20	67.40	582,258
2023-03-31	68.20	70.00	68.20	68.10	305,504
2023-03-30	69.00	70.20	67.60	69.40	312,611
2023-03-29	69.00	69.40	69.00	68.30	221,006
2023-03-28	67.40	68.30	67.40	68.30	229,222
2023-03-27	67.40	67.40	67.40	67.40	222,364
2023-03-24	68.20	68.20	68.20	67.60	166,815
2023-03-23	67.20	67.20	67.00	67.90	169,006
2023-03-22	67.60	67.80	67.60	67.60	132,226
2023-03-21	69.00	69.00	66.20	66.20	207,752
2023-03-20	66.40	66.40	66.40	66.60	345,760
2023-03-17	68.40	69.40	67.80	67.80	303,248
2023-03-16	70.20	70.60	68.60	70.00	197,704
2023-03-15	71.00	71.00	71.00	70.00	226,586
2023-03-14	68.80	69.70	68.80	69.70	198,880
2023-03-13	71.20	71.40	68.80	68.80	305,461
2023-03-10	70.00	70.00	69.00	69.00	319,455
2023-03-09	70.80	70.80	69.40	69.90	241,831
2023-03-08	71.00	71.20	69.60	69.80	260,123
2023-03-07	70.60	70.60	70.50	70.50	228,290
2023-03-06	69.80	71.40	69.80	70.60	276,494
2023-03-03	72.00	72.00	70.20	71.00	145,851
2023-03-02	72.20	73.00	71.20	71.70	204,250
2023-03-01	72.40	72.40	71.60	72.00	210,550
2023-02-28	73.20	73.20	72.60	72.60	359,809
2023-02-27	73.00	73.80	72.20	73.20	301,941
2023-02-24	71.80	73.40	71.40	73.20	213,441
2023-02-23	72.00	73.00	72.00	72.60	79,768
2023-02-22	73.00	73.00	72.20	72.40	199,792
2023-02-21	72.60	72.60	71.80	71.80	187,604
2023-02-20	73.20	73.20	72.40	72.40	191,014
2023-02-17	72.20	74.40	72.20	73.20	178,841
2023-02-16	72.00	72.20	72.00	72.20	222,739
2023-02-15	70.80	70.80	70.80	70.80	200,014
2023-02-14	71.00	71.00	71.00	71.60	346,036
2023-02-13	72.20	72.20	70.00	70.60	582,650
2023-02-10	72.90	72.90	72.60	72.60	190,604
2023-02-09	74.00	74.20	72.40	72.90	139,073
2023-02-08	74.60	74.60	74.60	73.20	253,055
2023-02-07	72.40	73.70	72.40	73.70	138,541
2023-02-06	74.40	74.60	72.40	72.40	125,380
2023-02-03	72.60	72.60	72.40	73.70	370,381
2023-02-02	73.00	73.00	73.00	73.50	292,018
2023-02-01	72.60	73.00	72.40	73.00	435,600
2023-01-31	72.40	73.80	71.00	72.40	566,552
2023-01-30	72.20	72.20	72.20	72.20	45,200
2023-01-27	72.20	72.20	72.20	72.20	112,314
2023-01-26	71.20	72.20	71.20	72.20	189,381
2023-01-25	70.70	70.80	70.70	70.80	197,332
2023-01-24	71.20	71.20	70.00	70.70	130,401
2023-01-23	70.80	70.80	70.00	70.00	263,770
2023-01-20	70.40	70.40	70.40	70.40	211,798
2023-01-19	71.20	71.20	71.20	69.70	165,030
2023-01-18	71.40	71.40	70.00	70.00	321,552
2023-01-17	71.20	71.60	68.80	71.60	258,250
2023-01-16	71.60	71.60	68.80	70.00	170,382
2023-01-13	68.80	68.80	68.80	70.00	213,989
2023-01-12	69.50	70.30	69.50	70.30	315,370
2023-01-11	70.20	70.20	69.50	69.50	203,739
2023-01-10	68.80	68.80	68.80	70.20	204,440
2023-01-09	69.00	69.60	68.60	69.10	339,148
2023-01-06	69.20	70.00	69.20	70.00	215,922
2023-01-05	69.60	70.60	69.60	70.50	373,088
2023-01-04	69.20	70.60	69.20	70.00	290,705
2023-01-03	68.80	71.00	68.60	71.00	398,865
2023-01-02	70.20	70.20	70.20	70.20	0
2022-12-30	70.20	70.20	70.20	70.20	84,820
2022-12-29	69.00	69.80	69.00	70.20	298,286
2022-12-28	69.20	69.80	69.20	69.20	309,171
2022-12-27	69.40	69.40	69.40	69.40	0
2022-12-26	69.40	69.40	69.40	69.40	0
2022-12-23	69.40	69.40	69.40	69.40	283,715
2022-12-22	69.60	69.60	68.60	68.60	300,155
2022-12-21	68.60	70.00	68.60	70.00	299,572
2022-12-20	67.60	68.00	67.20	68.00	173,793
2022-12-19	67.60	67.80	67.40	67.80	168,059
2022-12-16	69.00	69.00	67.40	68.40	277,164
2022-12-15	68.20	68.20	68.00	67.90	256,751
2022-12-14	68.20	68.20	68.00	68.20	620,615
2022-12-13	70.60	70.60	68.80	68.80	218,019
2022-12-12	68.00	68.00	68.00	68.60	118,655
2022-12-09	68.80	68.80	68.80	69.70	89,683
2022-12-08	69.00	69.00	68.80	68.80	82,828
2022-12-07	70.60	70.60	69.80	69.00	529,089
2022-12-06	71.20	71.80	70.40	70.70	525,023
2022-12-05	70.40	72.20	70.40	71.30	283,005
2022-12-02	70.40	70.40	70.40	69.90	112,322
2022-12-01	70.40	71.00	70.40	70.00	271,962
2022-11-30	70.00	71.60	70.00	71.40	266,764
2022-11-29	70.00	70.00	70.00	69.60	229,584
2022-11-28	71.80	71.80	71.80	70.30	182,240
2022-11-25	71.40	71.40	71.40	71.40	922,698
2022-11-24	69.40	71.60	69.40	71.50	437,514
2022-11-23	68.00	69.40	68.00	69.40	179,617
2022-11-22	67.40	67.40	67.40	67.40	224,647
2022-11-21	66.40	67.40	66.40	67.40	468,867
2022-11-18	66.00	67.60	66.00	66.60	565,911
2022-11-17	66.80	67.60	66.80	66.40	209,999
2022-11-16	66.00	66.00	66.00	66.90	254,498
2022-11-15	67.00	67.00	66.00	66.00	246,028
2022-11-14	67.80	67.80	67.30	67.30	203,072
2022-11-11	66.00	67.80	66.00	67.80	479,282
2022-11-10	67.00	67.00	67.00	67.00	284,440
2022-11-09	67.70	67.70	66.70	66.70	402,405
2022-11-08	69.00	69.00	67.70	67.70	266,520
2022-11-07	67.60	69.00	67.40	69.00	632,720
2022-11-04	67.60	67.60	66.50	66.50	167,644
2022-11-03	67.00	68.60	67.00	67.60	143,859
2022-11-02	66.40	66.40	66.20	66.60	139,219
2022-11-01	66.00	66.20	66.00	67.50	311,629
2022-10-31	64.80	65.40	64.80	64.80	216,157
2022-10-28	64.00	64.20	64.00	64.10	140,476
2022-10-27	64.00	64.00	64.00	63.60	165,070
2022-10-26	64.00	64.00	64.00	63.40	158,356
2022-10-25	62.90	63.50	62.90	63.50	185,252
2022-10-24	62.90	62.90	62.90	62.90	150,279
2022-10-21	61.80	61.80	61.60	62.90	229,294
2022-10-20	61.40	63.60	61.40	63.60	227,806
2022-10-19	63.20	63.60	62.80	63.60	347,960
2022-10-18	62.00	65.40	62.00	63.40	246,806
2022-10-17	62.00	62.00	62.00	63.10	337,624
2022-10-14	61.80	62.60	61.00	62.00	733,188
2022-10-13	63.00	63.00	61.60	61.60	514,281
2022-10-12	63.60	63.60	63.20	63.40	552,106
2022-10-11	63.60	63.80	63.60	63.80	274,062
2022-10-10	63.80	64.20	63.80	64.20	372,678
2022-10-07	64.40	64.40	63.80	64.20	156,945
2022-10-06	63.80	64.80	63.80	64.60	166,734
2022-10-05	64.80	64.80	63.80	63.80	380,756
2022-10-04	63.60	64.80	63.60	64.40	509,621
2022-10-03	62.00	63.00	61.20	63.00	472,152
2022-09-30	61.00	63.60	61.00	63.60	610,856
2022-09-29	60.60	61.80	60.40	61.80	543,068
2022-09-28	63.40	63.40	57.40	62.40	2,667,474
2022-09-27	65.20	65.40	64.00	64.80	306,703
2022-09-26	65.20	65.60	64.00	65.00	399,341
2022-09-23	67.00	67.00	66.20	67.00	271,542
2022-09-22	66.80	68.00	66.60	66.60	302,115
2022-09-21	67.20	68.20	67.00	67.80	493,051
2022-09-20	66.80	68.20	66.80	67.60	458,932
2022-09-19	67.20	67.20	67.20	67.20	0
2022-09-16	66.80	67.20	66.80	67.20	191,661
2022-09-15	67.20	67.20	66.60	66.60	457,369
2022-09-14	67.00	68.60	67.00	67.90	395,234
2022-09-13	67.40	67.80	67.00	67.00	378,819
2022-09-12	66.60	67.60	66.60	67.60	144,187
2022-09-09	66.60	67.40	66.40	67.20	268,946
2022-09-08	67.20	67.60	66.20	67.60	326,060
2022-09-07	67.00	68.20	66.80	67.60	494,678
2022-09-06	68.00	68.00	66.20	66.20	461,989
2022-09-05	69.80	69.80	68.00	67.80	894,932
2022-09-02	69.00	69.00	68.20	68.50	571,179
2022-09-01	69.20	70.40	68.80	69.50	596,048
2022-08-31	71.30	71.30	71.20	71.20	128,819
2022-08-30	71.60	71.60	71.30	71.30	345,362
2022-08-29	71.60	71.60	71.60	71.60	0
2022-08-26	71.80	73.80	70.60	71.60	205,649
2022-08-25	71.40	71.40	71.00	71.00	233,621
2022-08-24	70.00	71.00	70.00	71.40	169,802
2022-08-23	72.00	72.00	67.60	70.40	308,873
2022-08-22	72.20	72.20	72.00	72.50	211,273
2022-08-19	74.50	74.50	73.80	73.80	72,072
2022-08-18	74.10	74.50	74.10	74.50	202,576
2022-08-17	74.00	74.00	74.00	74.10	307,288
2022-08-16	72.00	74.00	72.00	74.00	478,826
2022-08-15	71.80	72.50	71.80	72.50	257,167
2022-08-12	71.80	71.80	71.80	71.80	191,138
2022-08-11	71.20	73.00	71.20	73.00	165,731
2022-08-10	73.00	73.00	73.00	73.10	347,066
2022-08-09	72.40	72.40	72.40	72.40	329,551
2022-08-08	73.20	73.20	73.20	72.40	251,227
2022-08-05	72.50	72.50	72.20	72.20	169,800
2022-08-04	72.20	72.20	72.00	72.50	251,106
2022-08-03	71.60	72.40	71.60	72.40	661,602
2022-08-02	72.00	72.20	71.40	72.20	396,027
2022-08-01	72.40	72.40	72.40	71.90	448,568
2022-07-29	71.00	72.00	70.80	71.20	385,680
2022-07-28	70.80	70.80	70.60	71.10	321,372
2022-07-27	71.40	71.40	71.40	70.90	262,530
2022-07-26	71.20	71.20	70.40	70.90	232,845
2022-07-25	70.60	70.60	70.60	70.20	196,141
2022-07-22	69.40	69.80	69.40	69.80	187,236
2022-07-21	69.00	69.60	68.80	69.20	337,659
2022-07-20	68.60	70.40	68.60	70.40	297,033
2022-07-19	70.00	70.00	70.00	69.70	326,913
2022-07-18	70.60	70.60	70.00	69.80	256,172
2022-07-15	67.60	68.00	67.60	69.10	340,521
2022-07-14	64.60	65.80	64.60	66.50	346,771
2022-07-13	64.80	64.80	64.60	65.20	372,150
2022-07-12	63.80	66.60	63.80	65.90	408,115
2022-07-11	65.20	66.40	65.20	65.50	250,426
2022-07-08	64.40	64.40	64.40	64.40	129,891
2022-07-07	66.60	66.60	65.50	65.50	477,438
2022-07-06	66.40	66.60	64.00	66.60	124,992
2022-07-05	66.40	66.40	66.00	66.00	296,863
2022-07-04	66.60	66.60	65.00	66.80	159,292
2022-07-01	67.40	67.40	67.40	66.70	190,807
2022-06-30	66.80	67.80	66.00	66.00	170,209
2022-06-29	68.00	68.00	66.20	67.60	157,482
2022-06-28	70.40	71.00	70.40	69.60	149,854
2022-06-27	69.60	70.20	67.00	70.00	148,401
2022-06-24	67.60	69.80	67.40	69.80	174,920
2022-06-23	67.40	68.40	66.40	66.40	162,499
2022-06-22	67.00	69.40	67.00	69.00	3,059,305
2022-06-21	67.00	68.40	67.00	67.20	290,185
2022-06-20	68.00	68.80	66.00	66.00	605,992
2022-06-17	69.00	69.60	66.20	66.20	419,864
2022-06-16	68.80	68.80	68.00	69.50	190,923
2022-06-15	69.60	70.00	69.00	69.00	411,372
2022-06-14	71.40	71.40	69.00	69.00	474,785
2022-06-13	71.40	72.00	71.00	72.00	256,837
2022-06-10	73.10	73.10	72.90	72.90	190,310
2022-06-09	73.60	73.60	72.00	73.10	292,703
2022-06-08	73.20	74.20	73.20	74.20	162,967
2022-06-07	73.80	74.60	73.80	73.20	240,594
2022-06-06	73.00	73.00	71.00	72.70	288,054
2022-06-03	72.00	72.00	72.00	72.00	0
2022-06-02	72.00	72.00	72.00	72.00	0
2022-06-01	71.00	72.00	71.00	72.00	221,751
2022-05-31	73.00	73.00	71.00	71.00	365,576
2022-05-30	72.00	72.00	72.00	72.00	387,916
2022-05-27	71.30	72.00	71.30	72.00	291,985
2022-05-26	70.00	70.00	70.00	71.30	309,886
2022-05-25	71.20	71.60	71.20	71.60	287,417
2022-05-24	71.00	71.20	68.80	70.60	449,425
2022-05-23	71.00	72.40	71.00	72.00	343,823
2022-05-20	71.80	71.80	71.40	72.20	327,107
2022-05-19	73.00	73.00	72.60	72.60	184,149
2022-05-18	73.20	73.20	72.60	73.00	385,825
2022-05-17	71.20	72.40	71.20	72.40	317,047
2022-05-16	73.00	73.20	71.20	71.20	1,088,805
2022-05-13	71.00	72.10	71.00	72.10	278,785
2022-05-12	72.20	72.40	71.00	71.00	316,611
2022-05-11	71.00	71.00	71.00	71.00	357,432
2022-05-10	71.80	72.00	71.80	71.30	254,176
2022-05-09	71.40	71.40	70.60	70.60	176,483
2022-05-06	72.00	72.00	71.40	71.40	346,125
2022-05-05	74.00	74.00	73.20	73.10	155,087
2022-05-04	75.20	75.20	72.60	74.00	601,913
2022-05-03	74.00	74.00	74.00	74.00	356,981
2022-05-02	74.80	74.80	74.80	74.80	0
2022-04-29	74.80	74.80	74.80	74.80	232,976
2022-04-28	73.80	75.40	73.80	75.40	299,729
2022-04-27	75.40	75.40	74.70	74.70	209,171
2022-04-26	74.20	75.80	74.20	75.40	387,197
2022-04-25	73.20	74.20	73.20	75.10	231,746
2022-04-22	73.20	74.00	73.20	74.00	313,929
2022-04-21	75.20	75.20	75.20	74.30	250,106
2022-04-20	74.80	74.80	74.10	74.10	279,701
2022-04-19	75.60	75.60	74.20	74.80	330,346
2022-04-18	74.40	74.40	74.40	74.40	0
2022-04-15	74.40	74.40	74.40	74.40	0
2022-04-14	74.80	75.40	74.60	74.40	437,083
2022-04-13	73.00	75.20	73.00	75.20	263,632
2022-04-12	73.20	73.20	73.20	73.20	404,777
2022-04-11	74.40	74.40	74.40	75.00	486,258
2022-04-08	75.00	76.40	74.80	76.40	291,037
2022-04-07	74.20	74.20	73.80	75.60	356,538
2022-04-06	75.40	76.60	75.40	75.90	681,832
2022-04-05	77.00	77.00	76.80	76.10	515,923
2022-04-04	77.40	77.40	75.40	76.40	704,329
2022-04-01	77.20	77.20	75.60	77.00	456,202
2022-03-31	75.40	75.40	75.20	76.00	661,208
2022-03-30	76.00	76.00	75.20	76.20	501,205
2022-03-29	77.40	77.40	77.00	77.40	681,533
2022-03-28	77.40	77.80	77.40	77.60	439,800
2022-03-25	75.80	77.00	75.80	77.00	705,902
2022-03-24	75.80	77.00	75.80	77.00	777,963
2022-03-23	76.40	77.60	76.20	77.00	916,905
2022-03-22	75.00	76.40	75.00	76.40	925,180
2022-03-21	75.80	76.20	75.20	76.10	688,485
2022-03-18	75.40	76.00	75.00	75.00	258,006
2022-03-17	74.20	74.40	74.20	74.70	272,274
2022-03-16	74.80	75.00	74.60	74.50	509,154
2022-03-15	74.40	75.20	74.20	74.40	298,330
2022-03-14	75.00	75.00	74.60	74.90	290,622
2022-03-11	74.80	75.10	74.80	75.10	307,102
2022-03-10	76.40	76.40	74.20	74.80	517,167
2022-03-09	77.40	77.40	75.80	76.50	432,171
2022-03-08	76.00	76.00	76.00	76.50	281,904
2022-03-07	76.40	76.40	74.20	76.00	360,272
2022-03-04	76.60	76.60	76.40	76.40	144,332
2022-03-03	78.40	78.40	77.60	77.50	261,583
2022-03-02	77.40	79.00	77.40	79.00	390,607
2022-03-01	77.00	77.80	76.60	76.80	603,945
2022-02-28	77.40	77.40	75.40	76.40	355,546
2022-02-25	79.00	79.00	76.80	77.60	652,953
2022-02-24	76.60	77.80	75.60	77.10	433,247
2022-02-23	78.80	78.80	78.80	78.80	239,756
2022-02-22	78.80	79.00	78.40	78.40	275,872
2022-02-21	81.00	81.00	79.00	79.00	555,631
2022-02-18	80.20	81.20	80.00	81.00	328,830
2022-02-17	80.50	80.60	80.50	80.60	190,747
2022-02-16	80.20	81.00	80.20	80.50	431,769
2022-02-15	79.40	79.50	79.40	79.50	858,045
2022-02-14	78.80	79.40	78.80	79.40	854,623
2022-02-11	80.00	80.00	80.00	80.00	383,962
2022-02-10	80.40	80.40	80.40	80.40	222,136
2022-02-09	81.60	81.60	81.40	81.40	282,801
2022-02-08	82.00	82.00	81.20	81.20	167,330
2022-02-07	82.20	82.40	81.20	81.20	297,479
2022-02-04	81.20	82.00	81.20	81.60	324,284
2022-02-03	81.60	82.20	81.00	81.40	185,868
2022-02-02	81.80	82.00	81.80	82.10	331,007
2022-02-01	81.60	81.80	81.00	81.00	364,680
2022-01-31	81.60	82.40	80.80	81.60	363,342
2022-01-28	81.20	82.20	81.00	81.00	368,794
2022-01-27	82.20	82.20	81.00	81.20	343,021
2022-01-26	82.40	82.60	82.20	82.20	232,408
2022-01-25	81.80	82.00	81.00	81.80	392,555
2022-01-24	83.20	83.20	82.00	82.70	691,620
2022-01-21	83.20	83.20	82.20	82.20	349,362
2022-01-20	83.00	83.00	83.00	82.90	360,317
2022-01-19	82.80	83.00	82.20	82.20	196,708
2022-01-18	83.00	83.60	83.00	83.00	310,285
2022-01-17	82.40	83.60	82.40	83.60	514,012
2022-01-14	83.80	83.80	82.20	82.20	222,498
2022-01-13	83.40	83.40	82.00	82.00	184,472
2022-01-12	83.00	83.20	83.00	83.00	456,741
2022-01-11	82.80	83.20	82.80	83.00	234,514
2022-01-10	83.20	83.20	83.00	83.00	334,148
2022-01-07	82.60	83.00	82.60	83.00	372,578
2022-01-06	82.80	83.00	82.80	83.00	481,124
2022-01-05	82.60	83.00	81.80	83.00	790,530
2022-01-04	83.80	83.80	83.00	83.20	580,003
2022-01-03	82.20	82.20	82.20	82.20	0
2021-12-31	83.20	83.20	82.60	82.20	112,582
2021-12-30	82.60	83.20	82.60	83.20	168,049
2021-12-29	83.60	84.00	83.00	84.00	179,473
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.80	83.80	83.80	83.00	47,564
2021-12-23	83.20	83.20	82.60	82.80	580,506
2021-12-22	82.80	83.40	82.80	83.40	273,871
2021-12-21	83.00	83.40	82.80	83.20	283,953
2021-12-20	83.40	83.40	82.60	83.10	278,415
2021-12-17	83.80	83.80	82.80	83.60	494,290
2021-12-16	83.60	83.60	82.80	82.80	158,167
2021-12-15	82.40	83.80	82.40	83.80	330,462
2021-12-14	83.40	83.40	83.40	83.60	238,185
2021-12-13	84.00	84.00	83.40	83.60	409,639
2021-12-10	84.20	84.40	83.20	83.60	435,696
2021-12-09	84.20	84.60	83.60	84.40	423,223
2021-12-08	83.40	84.60	83.40	84.40	362,626
2021-12-07	84.60	84.60	83.20	83.40	215,595
2021-12-06	83.00	84.80	83.00	84.80	369,726
2021-12-03	83.00	83.00	82.60	83.40	220,677
2021-12-02	83.00	83.00	81.80	81.80	261,351
2021-12-01	83.20	83.20	83.20	84.10	392,686
2021-11-30	83.00	83.00	82.60	82.60	300,853
2021-11-29	83.80	84.60	83.00	84.60	441,014
2021-11-26	83.20	84.60	83.20	84.60	322,722
2021-11-25	83.60	85.20	83.60	84.00	577,358
2021-11-24	84.80	85.00	83.40	83.80	462,645
2021-11-23	83.20	84.80	83.20	84.80	455,070
2021-11-22	84.00	84.00	83.00	83.80	594,021
2021-11-19	83.80	83.80	83.60	83.60	187,215
2021-11-18	83.60	83.80	83.00	83.60	596,971
2021-11-17	83.00	83.80	83.00	83.40	465,720
2021-11-16	83.60	83.60	82.80	83.80	700,507
2021-11-15	83.40	83.40	83.20	83.80	621,699
2021-11-12	83.40	83.60	83.40	83.60	425,438
2021-11-11	83.70	83.70	83.40	83.40	305,067
2021-11-10	83.60	83.60	83.20	83.70	417,918
2021-11-09	83.40	83.40	83.00	83.90	1,115,464
2021-11-08	85.00	85.00	83.40	83.90	531,562
2021-11-05	83.60	84.40	83.40	83.60	298,535
2021-11-04	83.40	83.40	83.40	83.90	573,889
2021-11-03	83.20	83.80	83.00	83.90	688,130
2021-11-02	83.20	83.20	83.00	83.40	445,899
2021-11-01	83.40	83.40	83.40	83.70	619,275
2021-10-29	83.60	84.20	83.40	83.50	501,861
2021-10-28	83.40	83.80	83.40	83.40	171,868
2021-10-27	86.00	86.00	86.00	84.00	318,146
2021-10-26	83.80	85.00	83.80	85.00	570,378
2021-10-25	84.00	84.00	83.40	84.60	475,310
2021-10-22	84.60	84.80	82.40	82.40	423,955
2021-10-21	84.80	84.80	84.40	84.40	318,495
2021-10-20	84.60	84.60	84.00	84.70	422,098
2021-10-19	84.80	84.80	84.80	85.50	188,122
2021-10-18	85.20	85.20	84.80	85.10	280,920
2021-10-15	84.80	85.00	84.80	84.80	284,326
2021-10-14	85.20	85.50	85.20	85.50	319,288
2021-10-13	85.00	85.00	85.00	85.20	318,028
2021-10-12	84.80	84.80	84.60	84.80	487,543
2021-10-11	86.40	86.40	86.40	85.50	398,004
2021-10-08	85.60	86.40	85.40	86.40	268,330
2021-10-07	86.80	86.80	86.80	85.80	288,022
2021-10-06	85.60	85.60	85.00	85.10	420,562
2021-10-05	85.00	86.20	85.00	85.20	594,117
2021-10-04	84.80	85.00	84.80	85.00	488,116
2021-10-01	85.00	85.00	84.60	85.30	396,013
2021-09-30	85.20	86.20	85.00	85.00	220,282
2021-09-29	86.40	86.40	86.40	86.40	205,169
2021-09-28	85.20	86.20	85.00	85.60	227,531
2021-09-27	86.20	86.20	85.60	85.80	481,600
2021-09-24	86.20	86.20	86.20	86.40	268,451
2021-09-23	86.60	86.60	86.00	86.00	110,503
2021-09-22	87.00	87.10	87.00	87.10	161,809
2021-09-21	87.20	87.20	87.00	87.00	386,380
2021-09-20	88.40	88.40	86.00	86.60	374,979
2021-09-17	90.00	90.00	90.00	90.00	215,105
2021-09-16	87.80	87.80	87.20	87.50	634,201
2021-09-15	87.40	87.40	87.40	87.70	389,567
2021-09-14	87.40	87.70	87.40	87.70	196,867
2021-09-13	87.40	87.40	87.40	87.40	303,868
2021-09-10	87.00	87.20	87.00	87.40	298,161
2021-09-09	87.00	87.00	86.20	86.20	232,669
2021-09-08	87.20	87.40	86.80	86.70	483,819
2021-09-07	87.80	87.80	84.60	84.60	419,835
2021-09-06	87.00	87.00	86.00	86.00	338,637
2021-09-03	87.00	87.60	87.00	87.60	469,326
2021-09-02	87.60	87.60	87.00	87.00	378,720
2021-09-01	87.80	87.80	87.80	88.20	274,794
2021-08-31	88.60	88.60	88.00	88.00	471,910
2021-08-30	87.90	87.90	87.90	87.90	0
2021-08-27	87.40	88.00	87.40	87.90	398,013
2021-08-26	86.00	86.80	86.00	86.20	292,410
2021-08-25	86.20	87.20	86.20	86.60	644,210
2021-08-24	86.80	86.80	86.80	86.40	190,457
2021-08-23	86.20	86.40	86.20	86.40	300,337
2021-08-20	87.20	87.20	86.60	86.80	263,690
2021-08-19	86.80	87.20	86.80	87.00	436,609
2021-08-18	87.20	87.40	86.40	86.40	334,634
2021-08-17	87.00	87.20	86.80	86.80	538,386
2021-08-16	87.00	87.00	85.80	86.20	323,085
2021-08-13	84.20	86.00	84.20	86.00	450,147
2021-08-12	86.00	86.00	84.20	84.20	217,063
2021-08-11	85.80	86.00	85.60	86.30	224,511
2021-08-10	87.80	87.80	85.80	86.60	263,106
2021-08-09	88.20	89.00	86.60	87.80	299,458
2021-08-06	88.40	88.40	87.10	87.10	176,809
2021-08-05	87.20	88.40	87.20	88.40	208,485
2021-08-04	87.40	89.00	87.40	89.00	473,187
2021-08-03	86.60	86.60	86.60	86.30	308,147
2021-08-02	86.60	87.80	86.60	85.80	557,553
2021-07-30	85.00	85.00	85.00	85.00	223,553
2021-07-29	84.80	85.60	84.60	84.60	209,854
2021-07-28	86.40	86.40	85.70	85.70	205,814
2021-07-27	85.40	86.40	85.40	86.40	648,546
2021-07-26	85.60	85.60	85.00	85.80	463,598
2021-07-23	85.80	86.80	85.00	85.00	185,006
2021-07-22	85.00	86.00	85.00	86.20	268,712
2021-07-21	85.40	85.40	85.40	85.50	194,180
2021-07-20	86.20	86.20	85.60	85.60	266,282
2021-07-19	86.40	86.40	86.40	85.80	277,522
2021-07-16	86.20	86.20	86.20	86.20	320,375
2021-07-15	85.80	86.20	85.80	86.20	265,682
2021-07-14	85.80	85.80	85.80	85.80	376,673
2021-07-13	86.10	86.40	86.10	86.40	376,514
2021-07-12	87.00	87.00	86.10	86.10	219,787
2021-07-09	85.60	87.00	85.40	87.00	354,656
2021-07-08	86.40	86.40	85.60	86.00	362,300
2021-07-07	87.00	87.20	86.60	86.60	348,062
2021-07-06	85.80	85.80	85.80	86.00	245,144
2021-07-05	85.60	85.60	85.60	86.10	231,074
2021-07-02	85.40	85.40	85.40	85.10	476,417
2021-07-01	85.80	85.80	85.40	85.40	265,076
2021-06-30	85.00	85.80	84.40	85.80	1,378,825
2021-06-29	84.40	84.40	84.20	84.40	456,722
2021-06-28	84.60	84.60	84.60	84.60	246,724
2021-06-25	84.40	84.40	84.20	84.40	154,971
2021-06-24	84.40	84.40	84.00	84.80	247,775
2021-06-23	84.40	84.40	84.20	85.10	198,707
2021-06-22	84.20	85.60	84.20	85.20	159,470
2021-06-21	85.00	85.00	84.20	84.20	489,066
2021-06-18	85.20	86.00	84.20	86.00	258,781
2021-06-17	85.00	85.00	84.60	85.80	325,790
2021-06-16	86.60	86.80	85.00	85.90	399,650
2021-06-15	85.40	86.80	85.00	85.00	333,835
2021-06-14	85.00	85.00	84.40	85.00	357,536
2021-06-11	84.60	85.20	84.60	85.00	438,546
2021-06-10	85.00	87.40	84.80	87.40	493,077
2021-06-09	85.00	85.00	84.40	85.70	469,977
2021-06-08	85.60	85.60	85.60	86.40	282,826
2021-06-07	85.80	87.40	85.80	87.40	338,209
2021-06-04	86.00	86.00	85.60	85.30	266,211
2021-06-03	87.00	87.00	87.00	85.70	288,966
2021-06-02	86.20	87.20	86.20	86.50	236,953
2021-06-01	87.40	87.40	85.20	86.70	320,007
2021-05-28	85.20	87.40	85.20	87.40	280,330
2021-05-27	87.20	87.20	85.00	85.00	411,778
2021-05-26	87.20	87.20	85.20	86.00	675,708
2021-05-25	87.40	87.40	85.60	86.80	561,062
2021-05-24	86.00	86.00	86.00	86.70	440,288
2021-05-21	86.60	86.60	86.00	86.70	551,488
2021-05-20	85.80	87.40	83.00	86.00	250,085
2021-05-19	86.40	87.00	86.40	87.40	266,666
2021-05-18	88.00	89.40	86.00	86.00	339,763
2021-05-17	87.80	89.00	87.80	89.00	736,527
2021-05-14	87.20	87.20	87.20	87.70	308,732
2021-05-13	88.00	88.00	87.40	87.40	421,968
2021-05-12	88.00	88.00	87.60	87.90	335,220
2021-05-11	88.20	88.30	88.20	88.30	444,550
2021-05-10	88.40	88.40	88.20	88.20	454,326
2021-05-07	88.40	88.40	87.20	88.40	148,188
2021-05-06	88.60	88.60	88.30	88.30	347,055
2021-05-05	88.20	88.60	88.20	88.60	297,395
2021-05-04	90.20	90.20	87.80	88.20	512,633
2021-04-30	90.00	90.00	88.00	88.00	332,485
2021-04-29	90.00	90.00	90.00	90.00	238,589
2021-04-28	89.00	89.00	89.00	88.70	393,980
2021-04-27	88.40	88.50	88.40	88.50	317,287
2021-04-26	87.60	87.60	85.00	88.40	551,808
2021-04-23	87.40	87.40	87.40	89.10	281,796
2021-04-22	88.00	88.00	87.20	87.20	533,658
2021-04-21	89.00	89.00	88.90	88.90	280,282
2021-04-20	90.40	90.40	88.00	89.00	307,044
2021-04-19	90.80	90.80	88.60	88.60	261,056
2021-04-16	89.80	90.80	88.20	90.80	594,428
2021-04-15	87.00	90.00	87.00	89.00	555,147
2021-04-14	86.00	88.80	86.00	88.20	594,503
2021-04-13	85.00	87.00	85.00	87.00	450,483
2021-04-12	86.00	86.00	85.00	85.40	562,675
2021-04-09	84.00	86.20	84.00	86.00	721,280
2021-04-08	83.80	85.00	83.80	85.00	635,783
2021-04-07	84.60	84.60	82.80	84.20	610,102
2021-04-06	82.40	84.80	82.40	83.60	1,007,835
2021-04-01	83.80	83.80	82.80	82.80	410,761
2021-03-31	83.60	84.00	83.00	83.00	432,031
2021-03-30	82.80	82.80	82.80	82.80	502,640
2021-03-29	84.00	84.00	82.20	82.90	784,274
2021-03-26	83.10	83.30	83.10	83.30	604,121
2021-03-25	82.80	84.00	82.00	83.10	566,535
2021-03-24	82.60	84.80	82.20	83.40	723,554
2021-03-23	84.00	84.00	82.60	82.60	770,642
2021-03-22	84.80	84.80	82.80	83.70	252,960
2021-03-19	83.00	84.00	82.60	84.00	242,077
2021-03-18	83.00	84.80	82.20	83.40	696,197
2021-03-17	83.80	85.00	83.00	85.00	455,144
2021-03-16	86.80	86.80	84.00	85.50	399,996
2021-03-15	84.00	85.40	83.00	83.70	639,975
2021-03-12	82.00	86.20	82.00	86.00	552,590
2021-03-11	80.00	85.00	80.00	85.00	675,074
2021-03-10	81.60	83.00	81.00	83.00	1,349,960
2021-03-09	83.20	83.60	78.80	83.40	2,832,466
2021-03-08	86.60	86.60	84.20	84.00	989,844
2021-03-05	89.80	89.80	86.80	88.30	470,031
2021-03-04	89.00	89.80	87.60	88.70	494,827
2021-03-03	91.00	91.00	89.00	90.00	655,649
2021-03-02	91.00	91.20	88.20	91.20	176,790
2021-03-01	91.20	91.20	88.20	89.60	560,458
2021-02-26	90.20	90.60	90.20	90.50	220,853
2021-02-25	90.80	90.80	89.20	90.00	426,606
2021-02-24	91.60	91.60	89.60	91.30	339,462
2021-02-23	89.20	91.00	89.20	91.10	167,173
2021-02-22	89.20	89.20	89.20	90.90	269,132
2021-02-19	89.20	92.80	89.20	89.20	206,650
2021-02-18	92.80	92.80	92.80	91.50	145,353
2021-02-17	91.40	91.40	91.40	90.90	321,168
2021-02-16	92.00	92.80	90.20	91.40	599,606
2021-02-15	92.00	92.00	90.50	90.50	350,482
2021-02-12	90.20	92.00	90.20	92.00	165,092
2021-02-11	89.20	90.80	89.20	90.00	370,067
2021-02-10	89.80	89.80	89.80	90.50	289,441
2021-02-09	91.20	91.40	90.00	90.70	330,276
2021-02-08	91.40	93.20	91.40	93.20	356,386
2021-02-05	91.40	92.80	91.40	92.40	413,342
2021-02-04	90.80	91.00	90.80	89.60	234,081
2021-02-03	90.80	90.80	88.40	90.00	294,479
2021-02-02	89.60	90.80	89.60	90.30	178,446
2021-02-01	92.40	92.40	89.20	89.60	242,308
2021-01-29	88.40	88.40	88.40	89.60	95,860
2021-01-28	91.00	91.00	88.60	88.60	569,825
2021-01-27	90.90	90.90	90.40	90.40	215,079
2021-01-26	88.40	89.80	88.40	90.90	203,071
2021-01-25	90.70	90.70	90.30	90.30	192,336
2021-01-22	92.20	92.20	92.20	90.70	259,283
2021-01-21	92.20	92.20	90.40	90.40	264,924
2021-01-20	92.40	92.40	92.40	92.40	238,678
2021-01-19	90.20	90.20	90.00	90.00	259,188
2021-01-18	88.40	88.40	88.40	90.20	276,763
2021-01-15	91.00	92.40	89.80	91.40	243,399
2021-01-14	92.80	92.80	92.80	92.00	106,360
2021-01-13	91.20	91.20	91.20	91.90	249,810
2021-01-12	92.20	92.20	92.00	92.00	233,938
2021-01-11	93.20	93.20	93.20	92.20	291,992
2021-01-08	93.20	93.20	93.20	92.20	272,044
2021-01-07	93.20	93.20	93.20	91.80	352,993
2021-01-06	92.20	92.20	91.80	91.80	268,499
2021-01-05	93.00	93.00	92.20	92.20	267,549
2021-01-04	93.00	93.00	93.00	93.00	420,934
2020-12-31	92.20	92.20	92.10	92.10	152,743
2020-12-30	92.20	93.40	90.60	92.20	366,457
2020-12-29	92.00	92.00	91.00	90.10	227,444
2020-12-24	88.10	89.70	88.10	89.70	94,411
2020-12-23	90.80	90.80	87.80	88.10	493,509
2020-12-22	91.20	92.00	88.80	89.80	227,218
2020-12-21	88.80	91.20	88.80	89.70	384,898
2020-12-18	89.00	89.00	89.00	89.00	503,228
2020-12-17	92.00	92.00	89.00	90.40	354,880
2020-12-16	89.00	90.40	89.00	90.40	260,002
2020-12-15	89.00	89.00	89.00	89.00	341,947
2020-12-14	89.00	92.00	88.80	90.00	212,126
2020-12-11	92.00	92.00	87.60	87.60	183,615
2020-12-10	88.80	89.80	88.80	89.80	141,752
2020-12-09	88.80	88.80	88.80	88.80	145,361
2020-12-08	91.00	91.00	90.60	90.60	346,462
2020-12-07	91.00	91.00	91.00	91.00	304,735
2020-12-04	91.00	91.00	90.00	90.10	772,500
2020-12-03	91.00	91.00	90.00	91.00	450,993
2020-12-02	92.00	92.00	92.00	91.80	272,227
2020-12-01	92.00	92.00	92.00	91.10	169,718
2020-11-30	92.40	93.00	91.00	91.60	410,369
2020-11-27	88.20	91.60	88.20	91.60	237,072
2020-11-26	90.20	91.00	88.60	88.60	289,672
2020-11-25	90.60	90.60	89.20	90.00	251,030
2020-11-24	88.20	91.40	87.00	87.00	540,227
2020-11-23	90.50	90.50	90.30	90.30	211,401
2020-11-20	89.20	90.20	89.00	90.50	353,899
2020-11-19	89.00	90.80	88.60	89.90	393,992
2020-11-18	89.40	89.60	88.20	89.60	197,040
2020-11-17	89.20	90.80	88.60	90.60	403,369
2020-11-16	91.60	91.60	89.20	89.20	299,805
2020-11-13	90.60	90.60	90.60	90.60	129,592
2020-11-12	90.60	90.60	90.60	90.60	164,186
2020-11-11	91.00	91.80	91.00	90.60	347,652
2020-11-10	92.00	92.00	89.00	91.60	414,896
2020-11-09	92.20	92.20	89.40	90.20	329,777
2020-11-06	89.00	89.00	89.00	89.00	196,074
2020-11-05	87.00	87.00	87.00	87.00	157,717
2020-11-04	90.00	90.00	90.00	89.60	215,255
2020-11-03	87.60	88.50	87.60	88.50	160,340
2020-11-02	92.00	92.00	87.60	87.60	198,257
2020-10-30	89.00	89.00	89.00	88.90	111,369
2020-10-29	90.00	90.00	90.00	89.30	248,501
2020-10-28	91.00	91.00	91.00	89.50	429,908
2020-10-27	91.00	91.60	91.00	91.60	112,393
2020-10-26	90.50	90.80	90.50	90.80	245,494
2020-10-23	90.40	90.50	90.40	90.50	188,218
2020-10-22	90.80	90.80	90.40	90.40	299,460
2020-10-21	89.80	90.40	89.80	90.80	207,520
2020-10-20	89.60	91.00	89.60	91.00	244,709
2020-10-16	89.80	89.80	89.60	89.60	233,180
2020-10-15	89.40	89.40	88.90	88.90	230,660
2020-10-14	89.40	89.40	89.40	89.40	286,815
2020-10-13	90.00	90.00	88.80	88.80	156,593
2020-10-12	88.20	90.00	86.20	90.00	609,498
2020-10-09	87.00	87.80	87.00	87.80	155,770
2020-10-08	86.80	86.80	86.80	85.80	272,241
2020-10-07	86.60	86.60	85.80	86.60	244,101
2020-10-06	88.20	88.20	85.90	85.90	274,452
2020-10-05	88.00	88.20	88.00	88.20	193,178
2020-10-02	85.20	86.60	85.00	86.60	274,475
2020-10-01	86.10	86.30	86.10	86.30	250,661
2020-09-30	86.10	86.10	86.10	86.10	238,325
2020-09-29	86.20	86.20	86.10	86.10	462,521
2020-09-28	87.20	87.20	87.20	86.20	136,397
2020-09-25	86.20	87.20	85.80	87.20	586,800
2020-09-24	86.60	88.20	86.60	88.20	314,658
2020-09-23	88.20	88.20	86.10	86.10	217,232
2020-09-22	84.20	88.20	84.20	88.20	222,061
2020-09-21	88.20	88.20	88.00	88.20	193,501
2020-09-18	86.20	88.20	86.20	88.20	163,471
2020-09-17	86.20	86.60	86.20	86.20	337,954
2020-09-16	85.20	86.20	85.20	86.20	292,825
2020-09-15	86.20	86.20	86.20	85.20	190,277
2020-09-14	86.40	86.40	86.40	86.10	131,885
2020-09-11	84.00	84.00	84.00	86.10	419,277
2020-09-10	86.20	86.20	86.20	86.20	111,667
2020-09-09	86.10	86.20	86.10	86.20	223,940
2020-09-08	86.10	86.10	86.10	86.10	125,817
2020-09-07	86.10	86.10	86.10	86.10	219,147
2020-09-04	86.00	86.00	85.00	86.10	130,080
2020-09-03	85.40	85.40	85.40	87.50	155,967
2020-09-02	85.80	87.50	85.80	87.50	177,208
2020-08-28	86.20	89.20	86.00	88.10	117,035
2020-08-27	88.10	88.10	88.10	88.10	190,640
2020-08-26	87.20	88.10	87.20	88.10	289,587
2020-08-25	86.80	88.00	86.00	87.20	262,070
2020-08-24	87.00	89.60	87.00	88.50	130,559
2020-08-21	86.80	88.50	86.80	88.50	186,790
2020-08-20	87.60	87.60	86.80	88.50	124,535
2020-08-19	88.90	88.90	88.80	88.80	184,554
2020-08-18	90.20	90.20	90.20	88.90	168,761
2020-08-17	87.80	88.60	87.80	88.80	329,944
2020-08-14	88.00	88.00	87.60	88.90	242,816
2020-08-13	87.80	89.00	87.80	89.10	184,741
2020-08-12	87.60	88.90	87.60	88.90	145,881
2020-08-11	89.00	89.00	87.60	88.20	306,502
2020-08-10	87.60	88.80	87.60	88.80	226,256
2020-08-07	90.00	90.00	87.60	88.00	107,253
2020-08-06	88.60	89.00	88.40	89.20	80,908
2020-08-05	89.00	90.20	89.00	89.00	146,467
2020-08-04	88.00	88.00	87.60	88.80	183,197
2020-08-03	87.40	87.60	87.40	88.30	188,217
2020-07-31	83.20	88.00	83.20	87.50	236,365
2020-07-30	83.00	85.80	83.00	85.80	142,448
2020-07-29	83.20	87.00	83.20	85.80	317,507
2020-07-28	87.20	87.20	85.60	85.20	299,300
2020-07-27	83.00	83.60	83.00	85.20	250,184
2020-07-24	83.00	83.60	83.00	84.30	267,587
2020-07-23	85.00	87.20	85.00	86.00	218,437
2020-07-22	84.80	86.20	83.80	84.10	324,119
2020-07-21	83.00	86.00	83.00	85.00	478,400
2020-07-20	84.00	84.00	84.00	85.00	317,672
2020-07-17	82.80	87.00	82.80	85.00	226,895
2020-07-16	86.60	87.00	85.60	85.00	109,117
2020-07-15	85.40	86.60	85.20	86.10	340,097
2020-07-14	85.40	85.40	84.60	84.60	164,005
2020-07-13	83.60	85.40	83.60	83.60	243,955
2020-07-10	83.60	84.30	83.60	84.30	234,233
2020-07-09	83.80	83.80	83.20	83.60	82,948
2020-07-08	83.80	83.80	83.60	83.60	226,497
2020-07-07	81.80	85.00	81.80	83.60	265,188
2020-07-06	85.20	85.20	84.20	83.60	302,014
2020-07-03	83.50	83.50	83.50	83.50	251,640
2020-07-02	81.80	84.00	81.80	83.50	394,651
2020-07-01	84.40	84.40	83.20	82.70	135,715
2020-06-30	84.20	84.20	84.20	84.00	235,960
2020-06-29	83.60	83.60	83.60	83.10	182,608
2020-06-26	81.80	84.00	81.80	84.00	159,692
2020-06-25	85.80	85.80	81.80	84.10	190,891
2020-06-24	82.00	82.00	82.00	84.80	113,302
2020-06-23	82.00	83.80	82.00	84.80	357,433
2020-06-22	86.00	86.00	86.00	84.60	269,571
2020-06-19	86.00	86.00	85.00	85.00	236,846
2020-06-18	84.60	86.00	82.00	85.00	192,458
2020-06-17	84.60	84.60	84.60	85.60	436,932
2020-06-16	84.90	85.60	84.90	85.60	129,409
2020-06-15	84.00	84.00	84.00	84.90	173,924
2020-06-12	83.40	84.40	83.40	84.40	250,185
2020-06-11	84.00	84.00	84.00	83.40	182,008
2020-06-10	84.90	85.00	84.90	85.00	167,511
2020-06-09	83.00	85.80	83.00	84.90	327,466
2020-06-08	86.60	86.60	84.60	84.60	191,784
2020-06-05	86.60	86.60	86.60	84.60	340,208
2020-06-04	86.60	86.60	84.30	84.30	232,524
2020-06-03	86.00	86.60	86.00	84.60	266,233
2020-06-02	82.60	83.00	82.60	84.20	251,497
2020-06-01	85.00	85.00	82.60	83.10	276,932
2020-05-29	82.20	82.20	82.20	82.20	145,939
2020-05-28	83.80	83.80	83.80	82.20	414,832
2020-05-27	82.10	82.10	82.10	82.10	270,870
2020-05-26	82.40	83.00	82.40	82.10	352,356
2020-05-22	81.00	81.00	81.00	81.00	320,244
2020-05-21	79.40	81.80	77.60	81.00	362,295
2020-05-20	80.00	81.40	79.40	81.10	197,921
2020-05-19	84.80	84.80	80.00	81.90	280,137
2020-05-18	83.80	84.00	83.80	83.90	172,429
2020-05-15	82.50	82.50	82.00	82.00	116,087
2020-05-14	81.00	84.00	81.00	82.50	277,632
2020-05-13	82.80	83.80	82.80	81.90	176,434
2020-05-12	82.20	82.20	79.80	82.00	236,585
2020-05-11	82.50	83.60	82.50	83.60	259,097
2020-05-07	82.00	82.00	82.00	82.50	191,026
2020-05-06	81.80	82.20	81.80	80.70	280,108
2020-05-05	80.80	82.00	79.20	80.50	261,164
2020-05-04	78.60	80.00	78.60	78.90	357,248
2020-04-30	84.80	85.00	84.60	85.00	163,442
2020-04-29	85.00	86.00	83.60	85.00	256,781
2020-04-28	84.00	84.00	83.80	83.30	279,045
2020-04-27	83.80	84.20	83.80	83.30	301,430
2020-04-24	83.00	83.00	83.00	81.90	202,185
2020-04-23	84.00	84.00	82.50	82.50	173,995
2020-04-22	81.60	82.10	81.60	82.10	160,508
2020-04-21	82.80	82.80	80.20	82.10	380,778
2020-04-20	83.00	83.00	82.90	82.90	100,423
2020-04-17	82.00	83.80	82.00	82.40	699,912
2020-04-16	83.40	83.40	82.00	81.80	101,159
2020-04-15	81.00	82.00	81.00	81.10	298,267
2020-04-14	81.60	83.80	81.60	81.00	267,500
2020-04-09	80.80	81.00	80.80	81.00	304,943
2020-04-08	81.00	81.00	79.00	78.90	365,190
2020-04-07	76.80	80.80	74.20	75.20	295,664
2020-04-06	71.60	76.40	71.60	70.60	628,032
2020-04-03	68.20	68.20	68.20	69.90	25,701
2020-04-03	68.20	70.40	68.20	70.60	257,613
2020-04-02	69.00	70.00	69.00	69.90	488,384
2020-04-02	69.00	70.00	69.00	67.00	393,067
2020-04-01	69.80	70.00	64.00	67.00	965,305
2020-04-01	69.80	70.00	64.00	69.00	414,988
2020-03-31	70.80	70.80	70.80	68.90	536,969
2020-03-30	68.80	68.80	68.80	68.80	140,462
2020-03-27	66.20	68.80	66.20	67.20	412,673
2020-03-26	64.00	64.00	63.80	66.30	251,327
2020-03-25	61.00	67.20	60.40	59.20	425,162
2020-03-24	57.40	57.40	57.40	57.40	220,100
2020-03-23	61.00	61.00	55.80	61.30	435,037
2020-03-20	60.40	60.60	60.40	57.70	199,965
2020-03-19	64.00	64.00	61.40	65.20	316,931
2020-03-18	68.00	70.40	66.00	69.40	92,982
2020-03-17	76.60	76.60	69.00	76.70	261,055
2020-03-16	85.00	85.00	77.00	86.10	615,982
2020-03-13	86.20	86.20	86.20	86.30	230,846
2020-03-12	89.20	89.20	88.80	91.80	250,924
2020-03-11	93.00	93.00	91.80	91.80	84,286
2020-03-10	92.00	92.00	92.00	91.10	193,993
2020-03-09	90.00	92.00	90.00	93.60	300,233
2020-03-06	94.20	94.20	93.60	93.60	171,773
2020-03-05	93.00	93.00	93.00	93.90	255,785
2020-03-04	92.60	94.20	92.60	93.00	415,571
2020-03-03	93.20	93.20	93.20	92.20	182,084
2020-02-28	93.20	93.20	91.00	93.70	540,589
2020-02-27	94.80	94.80	94.80	94.10	171,662
2020-02-26	93.60	93.60	93.60	94.30	301,050
2020-02-25	94.40	94.40	94.40	94.50	175,879
2020-02-24	94.00	94.00	93.60	95.00	207,655
2020-02-21	94.40	94.40	94.00	95.00	220,292
2020-02-20	94.60	94.60	94.40	95.10	155,251
2020-02-19	95.80	95.80	95.80	95.00	63,965
2020-02-18	95.10	95.10	95.10	95.10	410,322
2020-02-17	95.60	95.60	95.40	95.10	190,589
2020-02-14	94.40	94.40	94.40	95.10	181,232
2020-02-13	94.40	94.40	94.40	95.10	61,398
2020-02-12	94.40	94.40	94.40	95.10	143,864
2020-02-11	94.40	94.40	94.40	95.10	222,400
2020-02-10	94.60	95.80	93.80	94.60	322,534
2020-02-07	94.80	94.80	94.80	95.40	151,035
2020-02-06	95.00	96.00	94.80	95.40	272,553
2020-02-05	95.80	96.00	94.00	94.90	165,387
2020-02-04	94.20	95.80	94.00	95.00	185,232
2020-02-03	94.20	94.20	94.20	94.20	272,871
2020-01-31	96.00	96.00	96.00	94.70	89,451
2020-01-30	95.80	95.80	93.40	94.70	152,816
2020-01-29	95.60	95.60	95.20	94.60	417,388
2020-01-28	94.70	94.70	94.20	94.20	297,400
2020-01-27	95.00	95.00	93.40	94.70	161,369
2020-01-24	95.80	96.00	95.80	94.70	107,506
2020-01-23	93.40	93.60	93.40	94.50	301,378
2020-01-22	93.40	95.80	93.40	94.20	509,029
2020-01-21	95.80	96.00	93.20	94.50	190,775
2020-01-20	95.80	96.00	93.40	94.60	188,182
2020-01-17	95.80	96.00	93.40	94.70	193,304
2020-01-16	95.80	96.00	93.00	94.80	281,206
2020-01-15	95.80	95.80	95.80	95.00	169,726
2020-01-14	95.60	95.80	95.60	94.70	309,297
2020-01-13	95.40	95.60	95.40	94.50	207,356
2020-01-10	95.60	95.60	95.40	94.40	173,636
2020-01-09	93.20	95.60	93.20	94.40	190,024
2020-01-08	95.60	95.60	92.80	94.40	126,745
2020-01-07	95.60	95.60	95.60	94.60	162,689
2020-01-06	95.60	95.60	95.60	94.40	309,756
2020-01-03	95.60	95.60	95.60	94.30	107,176
2020-01-02	96.00	96.00	93.40	94.30	212,893
2019-12-31	95.80	95.80	95.00	94.10	226,725
2019-12-30	95.60	95.80	93.00	94.40	141,313
2019-12-27	95.60	95.60	95.60	94.30	73,289
2019-12-24	95.60	95.60	95.60	94.30	90,066
2019-12-23	95.60	95.60	92.60	94.30	356,338
2019-12-20	93.00	95.80	93.00	94.30	247,470
2019-12-19	92.80	94.60	92.60	93.80	215,956
2019-12-18	93.00	93.00	92.60	93.40	222,025
2019-12-17	95.00	95.00	95.00	94.00	346,399
2019-12-16	93.00	93.00	92.60	94.00	391,338
2019-12-13	93.20	95.00	93.00	92.00	406,941
2019-12-12	94.80	94.80	94.80	92.00	163,197
2019-12-11	91.00	93.00	91.00	92.30	134,363
2019-12-10	91.00	91.00	91.00	92.00	108,119
2019-12-09	93.00	93.00	91.00	91.90	262,073
2019-12-06	91.80	92.20	91.80	92.20	75,874
2019-12-05	92.80	92.80	92.80	93.30	80,843
2019-12-04	93.60	93.60	93.60	93.30	353,752
2019-12-03	92.60	92.60	92.60	93.20	279,386
2019-12-02	93.20	93.80	93.20	92.90	383,367
2019-11-29	92.00	93.20	92.00	92.60	322,024
2019-11-28	91.00	92.00	91.00	91.50	374,152
2019-11-27	91.00	91.60	90.20	91.30	246,487
2019-11-26	90.00	91.00	90.00	90.20	229,295
2019-11-25	89.80	90.00	89.80	89.30	297,185
2019-11-22	88.60	89.80	88.60	88.90	291,217
2019-11-21	88.00	88.60	88.00	87.80	186,426
2019-11-20	88.00	88.20	88.00	87.60	227,008
2019-11-19	87.40	88.60	87.00	88.20	230,086
2019-11-18	86.80	87.40	86.80	86.80	245,476
2019-11-15	85.90	85.90	85.90	85.90	262,381
2019-11-14	85.00	85.90	85.00	85.90	332,936
2019-11-13	86.80	86.80	85.00	85.80	321,815
2019-11-12	86.40	86.80	85.00	85.90	522,827
2019-11-11	85.00	85.00	85.00	85.90	261,455
2019-11-08	85.00	86.40	85.00	85.80	283,140
2019-11-07	85.00	86.40	85.00	85.90	467,596
2019-11-06	85.60	86.20	85.00	85.90	379,786
2019-11-05	86.60	86.60	86.60	86.00	469,655
2019-11-04	86.80	86.80	85.60	85.80	605,353
2019-11-01	87.00	87.00	86.90	86.90	0
2019-10-31	87.00	87.00	86.00	86.90	206,434
2019-10-30	86.40	87.00	86.20	87.00	291,202
2019-10-29	86.60	86.60	86.60	87.40	186,569
2019-10-28	88.40	88.40	86.40	87.40	264,174
2019-10-25	87.40	88.00	86.60	86.80	352,085
2019-10-24	88.40	88.40	87.60	88.30	277,553
2019-10-23	88.40	88.40	88.00	88.90	185,137
2019-10-22	89.00	89.00	88.40	89.40	160,214
2019-10-21	89.80	89.80	88.40	89.40	137,744
2019-10-18	88.40	88.40	88.40	89.40	191,481
2019-10-17	89.20	90.40	88.40	89.50	420,015
2019-10-16	91.00	91.00	91.00	90.10	299,391
2019-10-15	89.40	90.80	89.40	90.10	202,619
2019-10-14	89.20	91.00	89.20	90.10	273,036
2019-10-11	90.60	90.60	89.00	89.80	237,724
2019-10-10	89.20	91.00	88.60	89.50	165,104
2019-10-09	89.00	89.00	88.20	89.50	243,046
2019-10-08	89.00	91.00	89.00	89.50	180,954
2019-10-07	91.00	91.00	89.00	90.00	302,162
2019-10-04	89.80	91.00	87.20	90.00	222,263
2019-10-03	90.00	90.40	89.60	90.10	153,788
2019-10-02	91.20	91.20	90.00	90.50	195,977
2019-10-01	91.80	91.80	90.60	91.20	228,559
2019-09-30	90.80	91.60	90.60	91.10	334,699
2019-09-27	91.80	91.80	90.80	91.20	200,201
2019-09-26	90.80	92.40	90.80	91.40	166,459
2019-09-25	92.40	92.40	90.80	91.50	187,306
2019-09-24	90.80	91.20	90.60	91.00	168,438
2019-09-23	91.00	91.40	90.80	91.10	155,284
2019-09-20	93.00	93.00	93.00	92.00	210,676
2019-09-19	91.20	91.20	91.00	92.00	126,476
2019-09-18	92.80	92.80	91.20	91.90	334,314
2019-09-17	92.60	92.60	91.20	91.90	145,219
2019-09-16	91.20	92.80	91.00	91.80	401,722
2019-09-13	91.40	92.60	91.40	91.90	161,668
2019-09-12	92.60	92.60	91.40	91.90	121,302
2019-09-11	92.00	92.40	92.00	91.90	188,537
2019-09-10	91.00	92.00	91.00	91.60	216,390
2019-09-09	91.20	91.60	91.00	91.30	289,426
2019-09-06	92.00	93.00	91.40	92.10	233,449
2019-09-05	93.00	93.00	91.60	92.30	117,611
2019-09-04	92.60	93.00	92.20	93.10	134,497
2019-09-03	92.60	94.60	92.60	93.60	194,318
2019-09-02	94.40	94.60	94.40	93.60	250,136
2019-08-30	94.00	94.40	94.00	93.00	202,883
2019-08-29	94.40	94.40	92.00	93.40	199,085
2019-08-28	94.40	94.40	94.40	93.40	119,282
2019-08-27	94.40	94.40	94.40	93.40	259,480
2019-08-23	94.40	94.40	94.40	93.40	121,569
2019-08-22	92.40	94.40	92.40	93.40	74,390
2019-08-21	94.40	94.40	94.40	93.40	165,910
2019-08-20	92.40	94.40	92.40	93.40	175,027
2019-08-19	93.00	94.40	93.00	93.40	209,869
2019-08-16	92.40	92.40	92.40	93.30	142,234
2019-08-15	94.20	94.20	94.20	93.30	258,568
2019-08-14	94.00	94.00	94.00	93.30	126,136
2019-08-13	94.00	94.00	94.00	93.20	205,540
2019-08-12	94.00	94.00	94.00	93.50	158,719
2019-08-09	93.20	94.00	93.20	93.20	289,092
2019-08-08	93.40	93.40	93.20	92.40	147,701
2019-08-07	92.80	92.80	92.80	91.80	112,377
2019-08-06	92.00	92.80	92.00	91.80	316,121
2019-08-05	90.40	90.40	90.40	91.20	268,452
2019-08-02	92.80	92.80	90.80	91.80	349,082
2019-08-01	92.80	92.80	92.80	91.80	104,341
2019-07-31	92.80	92.80	92.80	91.90	116,918
2019-07-30	91.00	91.00	91.00	91.50	361,571
2019-07-29	91.00	91.00	91.00	91.90	224,339
2019-07-26	92.40	92.40	92.40	91.70	127,774
2019-07-25	91.00	92.00	91.00	91.70	175,909
2019-07-24	92.80	92.80	92.00	91.90	166,429
2019-07-23	92.60	92.60	92.60	91.90	257,311
2019-07-22	92.80	92.80	91.40	92.10	399,681
2019-07-19	91.60	91.60	91.60	91.60	140,989
2019-07-18	92.80	92.80	91.60	92.20	265,609
2019-07-17	93.00	93.00	91.00	91.60	217,466
2019-07-16	92.40	92.40	91.80	91.90	283,917
2019-07-15	93.00	93.00	93.00	92.20	265,939
2019-07-12	93.00	93.00	93.00	91.70	233,034
2019-07-11	93.00	93.00	91.40	92.20	271,112
2019-07-10	93.00	93.00	91.40	92.20	318,582
2019-07-09	94.00	94.00	91.00	91.80	386,838
2019-07-08	93.40	94.00	92.20	93.10	182,267
2019-07-05	92.60	93.80	92.00	92.70	168,631
2019-07-04	92.60	94.00	92.60	93.30	104,786
2019-07-03	94.00	94.00	92.00	92.70	300,572
2019-07-02	92.00	94.00	92.00	93.00	287,260
2019-07-01	94.00	94.00	92.40	93.00	202,575
2019-06-28	94.00	94.00	94.00	93.40	287,514
2019-06-27	94.00	94.00	94.00	93.70	151,194
2019-06-26	94.00	94.00	94.00	93.40	227,253
2019-06-25	92.80	92.80	92.80	93.50	214,785
2019-06-24	92.80	92.80	92.80	93.40	188,859
2019-06-21	93.60	93.60	92.40	92.90	135,494
2019-06-20	93.40	93.80	92.60	92.90	340,314
2019-06-19	92.60	92.60	92.60	92.90	305,788
2019-06-18	93.20	93.20	93.20	92.80	331,011
2019-06-17	93.00	93.10	93.00	93.10	261,600
2019-06-14	92.80	94.00	92.80	93.50	375,252
2019-06-13	92.40	92.80	91.60	92.00	454,080
2019-06-12	92.00	92.00	92.00	91.50	551,778
2019-06-11	91.00	92.40	91.00	91.80	132,255
2019-06-10	91.00	92.40	91.00	91.60	462,174
2019-06-07	90.60	91.00	90.60	90.80	379,421
2019-06-06	90.00	90.60	89.40	89.90	264,919
2019-06-05	89.80	90.00	89.80	90.00	268,088
2019-06-04	89.70	89.80	89.70	89.80	268,964
2019-05-31	89.90	89.90	89.90	89.90	193,659
2019-05-30	90.00	90.00	89.90	89.90	108,148
2019-05-29	89.20	90.40	89.20	89.80	209,442
2019-05-28	90.00	90.00	89.40	89.70	256,755
2019-05-24	90.60	91.00	90.60	90.10	283,446
2019-05-23	89.50	89.50	89.50	89.50	181,457
2019-05-22	89.70	89.70	89.50	89.50	173,884
2019-05-21	90.40	90.60	90.40	89.70	402,181
2019-05-20	89.80	89.80	89.60	89.60	329,900
2019-05-17	90.00	90.60	89.20	89.80	253,129
2019-05-16	89.20	89.20	89.20	89.20	201,361
2019-05-15	89.00	89.20	89.00	89.20	197,822
2019-05-14	89.20	89.20	89.00	89.00	351,185
2019-05-13	88.20	89.60	88.20	89.20	138,874
2019-05-10	90.00	90.00	88.40	88.90	236,260
2019-05-09	89.00	90.40	89.00	89.70	232,449
2019-05-08	89.90	89.90	89.90	89.90	214,817
2019-05-07	89.60	89.60	89.60	89.90	389,964
2019-05-03	90.40	90.40	89.90	89.90	492,456
2019-05-02	90.40	90.40	90.40	90.40	357,591

Share	Price	Change
Kinovo Plc (KINO)	50.00	21.95%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Asiamet Res (ARS)	1.15	12.2%
Beowulf (BEM)	0.725	11.54%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.00	-11.54%
Gunsynd (GUN)	0.13	-10.34%
Cornish Metals. (CUSN)	11.25	-8.16%
Argentex Group. (AGFX)	41.60	-7.56%

Share	Price	Volume
Cap-xx (CPX)	0.086	56,243,185
Mosman Oil Gas (MSMN)	0.0185	50,082,458
Tower Resources (TRP)	0.0215	32,656,967
Global Petroleum (GBP)	0.0875	26,699,444
Surface Transforms (SCE)	0.95	16,380,660