Residential Sec Share History

Residential Sec Share Price history. The following table shows end-of-day data RESI historical share prices for Residential Sec, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	51.00	51.20	51.00	51.20	252,414
2024-04-25	50.60	50.80	50.00	50.40	147,654
2024-04-24	50.40	51.60	50.40	51.60	209,628
2024-04-23	50.80	50.80	50.40	50.40	246,867
2024-04-22	51.80	51.80	50.60	51.20	247,245
2024-04-19	51.00	51.40	51.00	51.00	165,282
2024-04-18	52.00	52.00	52.00	52.00	74,731
2024-04-17	55.40	55.40	53.00	53.00	93,286
2024-04-16	54.20	56.00	53.60	55.40	280,430
2024-04-15	54.00	54.00	52.00	54.00	134,285
2024-04-12	53.00	53.00	53.00	53.00	90,810
2024-04-11	53.80	54.00	53.00	53.00	109,313
2024-04-10	53.40	53.40	53.40	53.40	64,250
2024-04-09	53.80	53.80	51.80	53.20	70,017
2024-04-08	52.60	53.80	52.60	53.80	449,649
2024-04-05	51.00	52.80	51.00	52.80	388,110
2024-04-04	53.40	53.40	52.00	52.00	131,178
2024-04-03	53.20	54.00	52.20	53.00	452,935
2024-04-02	53.20	53.80	53.20	53.40	240,018
2024-04-01	53.40	53.40	53.40	53.40	0
2024-03-29	53.40	53.40	53.40	53.40	0
2024-03-28	53.40	53.40	53.40	53.40	211,073
2024-03-27	51.00	53.00	51.00	53.00	107,951
2024-03-26	51.00	52.40	51.00	52.20	343,490
2024-03-25	50.20	52.60	50.20	52.60	173,150
2024-03-22	51.00	52.40	50.20	52.40	320,481
2024-03-21	52.00	53.00	52.00	53.00	214,423
2024-03-20	51.00	52.40	51.00	51.80	268,599
2024-03-19	52.40	52.80	52.40	52.80	167,653
2024-03-18	51.40	51.80	50.00	51.80	128,689
2024-03-15	52.60	52.60	50.20	51.40	200,428
2024-03-14	50.20	52.00	50.00	52.00	102,564
2024-03-13	51.40	52.60	50.40	50.40	135,326
2024-03-12	50.20	52.60	50.00	51.40	206,977
2024-03-11	50.00	50.00	50.00	50.00	99,995
2024-03-08	51.80	52.80	51.80	52.80	86,033
2024-03-07	51.00	51.00	51.00	51.00	52,312
2024-03-06	50.80	51.80	49.90	51.80	89,691
2024-03-05	50.00	50.00	49.20	49.60	144,730
2024-03-04	52.60	52.60	49.10	51.80	81,098
2024-03-01	50.40	50.40	50.40	50.40	210,495
2024-02-29	49.10	49.10	49.10	49.10	46,690
2024-02-28	48.50	50.80	48.50	49.80	571,534
2024-02-27	51.00	51.40	50.00	50.00	163,574
2024-02-26	48.00	49.80	48.00	49.80	67,979
2024-02-23	48.20	50.00	48.00	49.00	188,560
2024-02-22	48.80	48.80	48.40	48.40	326,137
2024-02-21	49.00	49.00	48.80	48.80	32,160
2024-02-20	50.00	50.00	49.00	49.00	259,877
2024-02-19	51.00	51.00	50.00	50.00	26,418
2024-02-16	48.60	49.00	48.60	49.00	136,392
2024-02-15	48.60	50.40	48.60	49.40	143,210
2024-02-14	50.40	50.40	48.20	48.20	127,613
2024-02-13	51.80	51.80	51.40	51.40	185,682
2024-02-12	49.20	50.60	49.20	50.60	100,319
2024-02-09	48.80	51.20	48.60	49.70	144,052
2024-02-08	50.00	51.00	49.00	51.00	217,552
2024-02-07	51.20	51.20	50.20	50.20	320,700
2024-02-06	50.00	50.80	49.40	49.90	204,940
2024-02-05	51.40	52.80	50.00	51.20	490,927
2024-02-02	50.00	50.00	50.00	50.00	587,877
2024-02-01	52.60	52.60	49.00	49.10	812,604
2024-01-31	53.20	53.20	50.00	50.80	526,824
2024-01-30	54.00	54.00	50.60	51.80	598,853
2024-01-29	55.00	55.00	53.80	53.80	116,324
2024-01-26	54.20	55.80	54.20	55.00	282,835
2024-01-25	56.80	56.80	56.80	56.80	40,946
2024-01-24	56.20	56.20	56.20	56.20	104,574
2024-01-23	55.20	55.80	53.80	55.20	166,809
2024-01-22	54.80	54.80	54.00	54.00	243,820
2024-01-19	55.00	56.00	54.60	55.00	301,172
2024-01-18	58.60	58.60	55.00	55.00	212,601
2024-01-17	59.40	59.40	57.00	57.80	81,293
2024-01-16	58.20	59.80	58.00	59.00	51,495
2024-01-15	59.80	59.80	58.20	59.20	43,763
2024-01-12	60.00	60.00	58.00	58.40	58,728
2024-01-11	60.00	60.00	58.40	58.40	145,394
2024-01-10	60.00	60.00	59.20	59.20	156,763
2024-01-09	60.00	60.00	58.60	60.00	47,377
2024-01-08	60.00	60.00	59.00	59.00	53,263
2024-01-05	59.60	59.60	59.40	59.40	49,286
2024-01-04	59.40	59.40	59.20	59.20	315,797
2024-01-03	57.60	59.00	57.60	59.00	103,454
2024-01-02	58.40	58.40	58.00	58.20	745,825
2024-01-01	59.00	59.00	59.00	59.00	0
2023-12-29	59.00	59.00	58.00	59.00	100,975
2023-12-28	56.60	58.80	56.60	58.80	370,133
2023-12-27	58.60	58.60	56.80	56.80	171,451
2023-12-26	56.60	56.60	56.60	56.60	0
2023-12-25	56.60	56.60	56.60	56.60	0
2023-12-22	56.80	56.80	56.00	56.60	68,460
2023-12-21	57.00	57.00	55.00	55.60	411,348
2023-12-20	58.60	58.60	56.20	56.60	74,450
2023-12-19	58.60	58.60	57.00	57.00	117,835
2023-12-18	58.60	58.60	56.00	56.20	112,634
2023-12-15	61.00	61.00	57.00	57.00	341,434
2023-12-14	61.20	61.20	57.40	57.40	235,472
2023-12-13	61.00	61.00	57.40	57.40	155,212
2023-12-12	62.20	62.20	58.20	58.20	59,445
2023-12-11	62.40	62.40	58.00	58.80	227,971
2023-12-08	62.00	62.40	60.80	60.80	116,341
2023-12-07	62.00	62.00	60.00	60.00	41,912
2023-12-06	59.80	60.00	58.60	59.80	85,235
2023-12-05	62.40	62.40	58.00	59.80	178,525
2023-12-04	62.40	62.40	60.60	60.60	112,487
2023-12-01	61.80	61.80	60.00	60.00	250,164
2023-11-30	63.40	63.40	57.40	57.40	224,214
2023-11-29	64.00	64.40	64.00	64.40	142,791
2023-11-28	64.20	65.40	63.00	64.60	375,898
2023-11-27	65.00	65.00	62.00	62.80	230,026
2023-11-24	64.60	64.60	64.60	64.60	85,177
2023-11-23	65.00	65.00	65.00	65.00	119,598
2023-11-22	62.60	65.40	62.00	65.40	87,699
2023-11-21	62.60	65.00	62.60	64.00	97,972
2023-11-20	63.60	64.80	63.60	64.80	190,208
2023-11-17	63.20	63.60	62.40	62.80	74,852
2023-11-16	63.40	64.00	63.40	63.60	84,956
2023-11-15	62.20	63.40	62.20	63.40	173,692
2023-11-14	61.20	63.20	61.20	63.20	63,298
2023-11-13	62.00	62.00	62.00	62.00	89,890
2023-11-10	60.80	61.80	60.80	61.80	165,917
2023-11-09	60.80	62.00	60.80	61.80	117,205
2023-11-08	62.00	62.00	60.80	60.80	43,900
2023-11-07	61.80	61.80	60.60	60.80	39,719
2023-11-06	60.00	60.80	59.40	60.20	50,815
2023-11-03	56.60	63.20	56.60	60.20	331,266
2023-11-02	55.00	56.60	55.00	55.20	141,162
2023-11-01	53.00	55.00	52.00	55.00	96,881
2023-10-31	54.40	56.40	53.00	53.60	307,498
2023-10-30	55.40	56.00	55.40	56.60	77,991
2023-10-27	54.80	57.60	54.80	56.60	77,792
2023-10-26	56.80	57.80	53.00	53.00	160,865
2023-10-25	60.80	60.80	56.80	59.00	49,331
2023-10-24	60.80	60.80	60.80	60.80	18,845
2023-10-23	60.00	60.00	60.00	60.00	120,823
2023-10-20	57.00	57.00	57.00	57.00	206,233
2023-10-19	59.80	59.80	59.80	59.80	12,814
2023-10-18	58.80	59.80	57.80	59.80	1,413,817
2023-10-17	60.40	60.40	60.40	60.40	197,780
2023-10-16	57.60	59.60	57.60	59.60	212,075
2023-10-13	60.40	60.40	57.80	58.60	266,800
2023-10-12	59.00	59.00	59.00	59.00	176,238
2023-10-11	60.00	62.00	60.00	62.00	206,583
2023-10-10	60.00	61.20	58.00	61.20	451,110
2023-10-09	60.00	60.00	59.00	59.20	123,457
2023-10-06	59.00	60.60	58.00	60.40	230,246
2023-10-05	58.00	61.00	58.00	61.00	63,835
2023-10-04	60.40	60.40	58.40	59.00	111,361
2023-10-03	58.60	61.20	58.60	61.20	23,388
2023-10-02	59.00	59.60	58.60	59.60	191,504
2023-09-29	59.40	59.40	59.20	59.20	126,054
2023-09-28	59.80	59.80	58.60	59.00	169,750
2023-09-27	59.80	61.00	59.60	59.60	131,781
2023-09-26	59.80	59.80	59.80	59.80	40,851
2023-09-25	61.00	61.20	59.80	59.80	44,068
2023-09-22	61.00	61.00	60.00	60.00	112,236
2023-09-21	60.40	60.60	60.40	60.60	61,469
2023-09-20	61.00	61.00	61.00	61.00	8,849
2023-09-19	60.00	60.80	60.00	60.80	58,261
2023-09-18	61.20	61.20	60.20	61.20	121,899
2023-09-15	60.20	61.60	60.20	61.60	190,125
2023-09-14	60.00	61.00	60.00	60.00	81,021
2023-09-13	60.60	60.60	60.60	60.60	61,812
2023-09-12	58.00	60.40	58.00	60.40	197,317
2023-09-11	57.80	60.40	57.80	60.40	284,412
2023-09-08	59.20	59.20	59.20	59.20	80,641
2023-09-07	59.20	60.00	59.20	60.00	243,138
2023-09-06	60.00	60.00	59.20	59.20	112,464
2023-09-05	59.00	60.00	59.00	59.80	45,843
2023-09-04	58.40	59.00	58.20	58.20	60,988
2023-09-01	59.00	60.80	58.00	58.00	45,548
2023-08-31	59.00	60.80	58.00	58.00	115,492
2023-08-30	58.80	60.80	58.80	60.00	100,560
2023-08-29	58.60	59.80	58.60	59.80	36,166
2023-08-28	58.60	58.60	58.60	58.60	0
2023-08-25	58.60	60.80	58.60	58.60	32,496
2023-08-24	59.00	59.00	59.00	59.00	49,471
2023-08-23	59.00	60.80	59.00	60.00	658,344
2023-08-22	61.00	61.00	58.80	58.80	264,829
2023-08-21	59.00	60.80	58.00	59.00	248,360
2023-08-18	59.20	59.20	59.20	59.20	78,185
2023-08-17	59.60	61.60	59.60	61.60	82,767
2023-08-16	59.00	61.20	59.00	59.00	355,753
2023-08-15	60.00	60.80	59.00	59.00	298,427
2023-08-14	59.80	59.80	59.80	59.80	83,656
2023-08-11	60.20	61.40	60.00	60.60	179,176
2023-08-10	60.20	61.20	59.20	61.20	375,739
2023-08-09	60.60	61.20	60.20	61.20	144,637
2023-08-08	62.80	62.80	61.60	62.80	72,512
2023-08-07	62.80	62.80	61.80	62.00	132,695
2023-08-04	62.00	62.60	62.00	62.60	315,465
2023-08-03	64.40	64.40	62.00	63.20	101,088
2023-08-02	62.20	62.20	62.00	62.20	112,796
2023-08-01	64.00	64.00	62.60	62.60	1,155,695
2023-07-31	64.00	64.00	63.20	63.80	104,024
2023-07-28	63.80	63.80	62.80	62.80	166,625
2023-07-27	63.00	64.40	62.00	62.60	64,819
2023-07-26	66.80	66.80	63.00	63.00	73,383
2023-07-25	66.80	66.80	65.20	65.20	66,525
2023-07-24	65.60	65.60	63.60	63.60	30,965
2023-07-21	63.80	64.40	63.80	64.00	127,153
2023-07-20	65.60	65.80	64.00	63.90	623,131
2023-07-19	65.20	66.00	64.40	65.40	123,830
2023-07-18	64.60	64.80	62.00	62.00	230,159
2023-07-17	63.60	64.80	62.20	64.20	49,375
2023-07-14	63.60	65.00	63.60	65.00	104,220
2023-07-13	65.00	66.20	63.60	63.60	34,681
2023-07-12	64.40	64.40	64.40	64.40	74,728
2023-07-11	64.20	65.40	63.60	65.40	109,921
2023-07-10	63.60	65.40	63.60	65.40	34,619
2023-07-07	64.20	66.40	63.80	64.60	122,442
2023-07-06	62.40	64.20	62.40	64.20	55,021
2023-07-05	62.40	64.00	62.40	64.00	56,446
2023-07-04	62.40	64.20	62.40	64.00	71,551
2023-07-03	64.20	64.20	62.80	62.80	225,286
2023-06-30	63.60	63.60	62.80	62.80	121,145
2023-06-29	63.40	63.40	61.80	62.60	92,692
2023-06-28	63.00	64.00	62.00	63.40	267,429
2023-06-27	64.00	64.80	62.40	62.40	507,117
2023-06-26	63.60	64.80	63.20	64.20	247,819
2023-06-23	65.20	65.80	62.80	62.80	278,464
2023-06-22	66.80	66.80	65.20	65.20	75,188
2023-06-21	65.60	66.80	65.40	66.80	63,193
2023-06-20	65.20	67.80	65.20	66.40	80,174
2023-06-19	65.60	65.80	65.00	65.20	250,788
2023-06-16	65.80	65.80	64.80	64.80	175,313
2023-06-15	65.60	67.80	65.60	67.00	71,017
2023-06-14	66.60	68.00	66.60	66.80	120,468
2023-06-13	67.20	67.20	65.00	66.80	205,971
2023-06-12	67.20	67.20	67.20	67.20	60,512
2023-06-09	69.80	69.80	68.00	68.00	214,419
2023-06-08	68.60	69.80	68.60	69.80	191,651
2023-06-07	70.40	71.60	68.60	68.80	517,973
2023-06-06	71.40	72.20	71.00	72.20	143,760
2023-06-05	71.40	71.60	70.40	71.60	76,833
2023-06-02	71.00	71.00	71.00	71.00	180,756
2023-06-01	71.00	71.00	70.40	71.00	34,847
2023-05-31	70.20	70.60	68.80	70.40	261,338
2023-05-30	69.60	71.40	68.60	71.40	185,128
2023-05-29	69.00	69.00	69.00	69.00	0
2023-05-26	69.20	69.80	69.00	69.00	274,967
2023-05-25	68.80	69.20	68.40	69.20	131,632
2023-05-24	68.20	69.40	68.20	69.40	126,113
2023-05-23	69.20	69.40	68.00	69.40	169,118
2023-05-22	70.20	70.40	68.20	69.60	407,681
2023-05-19	69.60	70.20	69.60	70.20	156,451
2023-05-18	69.40	70.00	67.80	70.00	72,546
2023-05-17	68.80	69.40	67.60	69.20	115,008
2023-05-16	68.80	69.80	68.00	68.00	451,866
2023-05-15	67.80	69.80	67.60	68.80	519,085
2023-05-12	66.00	69.80	66.00	69.00	278,560
2023-05-11	68.20	68.20	67.00	67.00	1,698,739
2023-05-10	67.00	67.80	64.80	66.00	484,533
2023-05-09	67.80	67.80	64.00	64.20	318,236
2023-05-08	65.40	65.40	65.40	65.40	0
2023-05-05	66.00	68.20	64.20	65.40	163,621
2023-05-04	65.80	66.00	64.00	64.00	347,992
2023-05-03	66.60	66.60	65.00	66.20	147,883
2023-05-02	66.00	66.00	64.00	66.00	239,154
2023-05-01	66.40	66.40	66.40	66.40	0
2023-04-28	68.20	68.20	66.00	66.40	217,895
2023-04-27	65.80	67.00	65.00	67.00	213,586
2023-04-26	68.20	68.20	65.80	65.80	115,216
2023-04-25	66.00	66.20	65.00	65.80	106,668
2023-04-24	68.20	68.20	66.00	66.00	108,999
2023-04-21	65.80	68.20	65.80	66.00	117,858
2023-04-20	66.20	68.00	66.00	66.00	202,881
2023-04-19	66.40	68.20	66.00	66.20	309,868
2023-04-18	68.20	68.20	66.00	66.00	136,086
2023-04-17	65.00	67.20	65.00	67.20	162,324
2023-04-14	66.20	66.20	65.00	65.40	264,330
2023-04-13	68.40	68.40	66.40	67.00	122,574
2023-04-12	66.60	68.20	65.60	67.60	554,018
2023-04-11	68.40	68.40	65.80	67.00	430,936
2023-04-10	66.00	66.00	66.00	66.00	0
2023-04-07	66.00	66.00	66.00	66.00	0
2023-04-06	65.60	66.40	65.60	66.00	357,293
2023-04-05	66.40	66.60	63.40	65.80	718,931
2023-04-04	66.20	66.60	63.20	64.80	1,489,043
2023-04-03	63.60	67.20	63.20	66.20	585,058
2023-03-31	66.80	66.80	63.00	63.40	393,432
2023-03-30	61.20	67.00	60.80	66.60	510,917
2023-03-29	60.00	63.60	59.60	61.80	864,817
2023-03-28	61.00	62.20	60.00	60.00	812,143
2023-03-27	61.80	61.80	60.20	61.00	171,756
2023-03-24	61.20	61.20	59.60	60.60	319,055
2023-03-23	62.40	62.60	61.20	62.40	502,337
2023-03-22	61.80	61.80	61.20	61.40	653,786
2023-03-21	61.60	64.20	61.40	62.00	336,149
2023-03-20	63.20	64.00	60.20	62.00	504,295
2023-03-17	66.80	67.40	64.80	65.20	627,428
2023-03-16	66.80	67.60	66.80	66.80	104,976
2023-03-15	66.80	67.40	66.60	67.40	61,574
2023-03-14	67.80	67.80	66.80	67.00	301,486
2023-03-13	68.20	68.60	67.00	67.00	233,941
2023-03-10	69.00	69.00	67.20	67.40	381,204
2023-03-09	70.20	70.40	69.00	69.00	291,717
2023-03-08	70.20	71.00	70.20	71.00	45,771
2023-03-07	71.20	71.20	70.40	71.00	119,158
2023-03-06	70.20	71.80	70.20	70.60	83,044
2023-03-03	70.00	70.60	70.00	70.40	212,079
2023-03-02	71.40	71.60	71.00	71.00	408,999
2023-03-01	70.40	70.80	70.00	70.00	308,069
2023-02-28	70.40	71.60	70.00	70.80	233,351
2023-02-27	71.80	71.80	70.20	70.80	149,838
2023-02-24	71.60	72.00	70.40	71.60	1,290,165
2023-02-23	72.00	72.00	71.40	71.40	292,138
2023-02-22	72.20	72.20	71.80	71.80	555,313
2023-02-21	73.00	73.20	72.40	73.00	468,111
2023-02-20	74.60	75.80	74.20	74.40	316,982
2023-02-17	74.80	74.80	74.00	74.00	300,004
2023-02-16	75.00	75.00	74.40	74.40	243,388
2023-02-15	75.80	75.80	74.60	74.60	361,334
2023-02-14	75.00	78.60	75.00	76.20	360,363
2023-02-13	77.40	77.40	76.40	76.40	165,521
2023-02-10	77.00	77.60	76.20	77.20	234,237
2023-02-09	78.40	78.40	75.20	76.60	553,305
2023-02-08	79.40	79.60	79.00	79.00	142,856
2023-02-07	79.40	79.40	77.60	79.40	143,228
2023-02-06	79.40	79.40	77.80	79.00	182,477
2023-02-03	78.00	79.40	77.80	78.80	172,972
2023-02-02	79.20	79.80	77.40	79.00	485,054
2023-02-01	79.60	79.60	78.80	78.80	160,639
2023-01-31	80.00	80.00	78.60	78.60	180,586
2023-01-30	78.20	79.40	78.20	78.60	243,783
2023-01-27	77.40	77.40	77.40	77.40	125,974
2023-01-26	78.80	79.00	77.40	78.00	371,901
2023-01-25	78.80	78.80	77.00	77.00	354,434
2023-01-24	77.00	77.00	77.00	77.00	249,483
2023-01-23	77.60	79.00	76.60	76.60	440,082
2023-01-20	78.20	78.40	77.60	77.60	205,921
2023-01-19	81.40	81.40	77.60	77.80	457,549
2023-01-18	82.00	82.00	80.80	80.80	176,459
2023-01-17	83.60	85.00	81.40	81.80	167,725
2023-01-16	82.40	82.40	82.40	82.40	109,451
2023-01-13	83.00	85.60	82.00	82.00	111,531
2023-01-12	86.00	86.00	82.80	82.80	208,894
2023-01-11	84.40	86.00	83.60	84.80	149,885
2023-01-10	84.80	84.80	84.80	84.80	338,404
2023-01-09	84.80	84.80	83.60	83.60	237,013
2023-01-06	85.40	85.40	83.80	83.80	183,752
2023-01-05	84.80	85.40	84.80	84.80	280,292
2023-01-04	85.40	85.40	83.80	84.20	144,143
2023-01-03	86.00	87.00	84.80	84.80	118,759
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	83.60	85.80	83.60	84.00	55,445
2022-12-29	83.80	86.00	83.80	84.80	47,095
2022-12-28	85.40	85.80	84.20	84.40	43,718
2022-12-27	84.80	84.80	84.80	84.80	0
2022-12-26	84.80	84.80	84.80	84.80	0
2022-12-23	85.80	86.00	84.60	84.80	36,156
2022-12-22	85.80	86.00	84.40	84.40	91,340
2022-12-21	83.60	86.00	83.60	83.80	154,379
2022-12-20	86.40	86.40	84.60	84.60	68,323
2022-12-19	85.40	86.00	83.80	85.20	273,294
2022-12-16	84.00	85.00	82.40	84.60	658,569
2022-12-15	84.00	85.00	84.00	84.00	88,478
2022-12-14	86.00	86.00	83.80	84.20	173,728
2022-12-13	85.80	86.00	83.80	83.80	117,845
2022-12-12	84.80	85.80	84.80	84.80	89,906
2022-12-09	85.80	86.00	83.60	85.80	150,215
2022-12-08	85.80	86.00	84.20	84.20	124,543
2022-12-07	85.00	86.80	85.00	85.60	191,144
2022-12-06	85.00	86.20	84.80	84.80	67,420
2022-12-05	85.20	86.40	84.20	84.80	351,907
2022-12-02	86.40	86.40	80.00	85.20	663,038
2022-12-01	88.20	88.20	86.40	86.60	437,000
2022-11-30	89.00	89.20	86.40	86.40	124,495
2022-11-29	88.80	88.80	87.60	87.60	185,253
2022-11-28	89.20	89.20	87.80	88.40	168,572
2022-11-25	86.40	88.80	86.40	88.00	240,184
2022-11-24	89.00	89.00	88.00	88.40	107,121
2022-11-23	88.10	88.80	87.20	87.20	92,771
2022-11-22	86.40	88.80	86.40	88.80	60,487
2022-11-21	89.20	89.20	88.00	88.00	111,879
2022-11-18	89.20	89.20	88.00	88.00	80,905
2022-11-17	87.20	91.60	87.20	88.00	359,628
2022-11-16	88.80	91.60	88.40	88.80	140,761
2022-11-15	89.60	91.20	89.00	89.60	265,673
2022-11-14	89.20	89.20	87.80	88.00	187,480
2022-11-11	91.60	91.60	86.20	87.40	180,876
2022-11-10	90.00	90.00	90.00	90.00	73,901
2022-11-09	88.00	88.00	88.00	88.00	50,366
2022-11-08	90.20	90.20	90.20	90.20	109,755
2022-11-07	90.60	90.60	87.00	89.40	267,120
2022-11-04	90.60	91.60	89.00	90.00	108,715
2022-11-03	90.80	90.80	90.60	90.60	122,293
2022-11-02	91.80	91.80	89.60	90.00	213,656
2022-11-01	89.40	90.20	89.40	90.00	462,270
2022-10-31	87.20	89.60	87.20	89.60	588,339
2022-10-28	87.60	89.40	87.60	88.80	39,932
2022-10-27	86.20	88.60	86.20	88.60	93,790
2022-10-26	88.80	88.80	88.80	88.80	77,402
2022-10-25	90.00	90.00	88.20	89.00	146,011
2022-10-24	89.20	89.20	89.20	89.20	62,371
2022-10-21	87.40	89.20	86.40	89.00	331,167
2022-10-20	88.20	88.20	86.40	86.40	336,535
2022-10-19	91.40	91.40	86.80	86.80	445,010
2022-10-18	91.00	91.00	89.60	90.60	316,293
2022-10-17	91.40	94.00	91.00	91.40	328,834
2022-10-14	94.00	96.00	91.00	91.00	933,327
2022-10-13	93.40	95.20	93.00	94.00	394,648
2022-10-12	91.20	93.40	89.00	93.00	317,491
2022-10-11	97.00	97.60	93.40	94.00	3,052,274
2022-10-10	100.00	100.50	97.00	97.00	269,081
2022-10-07	100.00	102.00	100.00	100.50	361,316
2022-10-06	99.00	102.00	99.00	101.50	86,113
2022-10-05	104.00	104.00	99.00	99.80	833,950
2022-10-04	103.50	108.00	103.50	103.50	614,637
2022-10-03	105.00	108.00	103.00	107.00	715,025
2022-09-30	94.00	109.50	94.00	109.50	1,474,715
2022-09-29	92.20	95.00	92.20	95.00	359,479
2022-09-28	90.00	95.00	87.00	95.00	1,587,604
2022-09-27	96.60	97.00	91.60	91.60	414,604
2022-09-26	99.00	99.00	96.60	96.80	368,867
2022-09-23	105.00	105.00	99.00	100.00	996,127
2022-09-22	109.00	109.00	106.00	106.00	634,859
2022-09-21	111.00	112.00	110.00	110.50	996,994
2022-09-20	115.00	115.00	111.50	113.00	705,020
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.50	116.00	114.00	115.00	11,386,545
2022-09-15	115.00	117.50	114.50	115.00	534,155
2022-09-14	114.00	115.00	114.00	115.00	469,363
2022-09-13	114.00	115.00	113.50	114.50	565,840
2022-09-12	115.00	115.00	112.50	114.50	590,549
2022-09-09	111.50	115.50	111.00	113.50	776,057
2022-09-08	112.00	112.00	110.50	112.00	1,015,989
2022-09-07	113.00	113.00	110.00	112.00	453,396
2022-09-06	114.00	114.00	110.00	110.00	345,003
2022-09-05	110.00	114.00	108.00	113.50	467,393
2022-09-02	109.00	111.50	108.00	111.50	466,188
2022-09-01	107.50	114.00	107.50	109.00	1,211,135
2022-08-31	107.50	107.50	105.50	105.50	71,386
2022-08-30	107.00	107.00	107.00	107.00	78,884
2022-08-29	108.00	108.00	108.00	108.00	0
2022-08-26	108.00	108.00	108.00	108.00	64,576
2022-08-25	108.50	109.00	107.50	109.00	153,240
2022-08-24	110.00	110.00	107.50	107.50	406,567
2022-08-23	110.00	110.00	108.00	108.00	84,400
2022-08-22	107.00	110.50	106.00	110.00	926,850
2022-08-19	108.00	109.00	107.50	107.50	370,166
2022-08-18	107.50	108.50	107.50	107.50	68,458
2022-08-17	108.00	108.00	107.50	107.50	76,293
2022-08-16	108.00	110.00	108.00	109.00	113,793
2022-08-15	112.00	112.00	109.50	110.00	140,704
2022-08-12	108.00	112.00	108.00	111.50	185,098
2022-08-11	108.50	110.00	108.50	109.00	94,364
2022-08-10	108.50	109.50	108.50	108.50	120,861
2022-08-09	107.50	110.00	107.50	110.00	146,138
2022-08-08	107.50	107.50	107.50	107.50	346,973
2022-08-05	109.00	109.50	108.75	108.50	69,385
2022-08-04	107.50	110.00	106.50	109.50	301,104
2022-08-03	111.00	111.50	110.50	110.50	106,671
2022-08-02	111.00	112.00	110.50	110.50	278,033
2022-08-01	110.50	111.50	110.50	111.00	163,207
2022-07-29	109.50	111.50	109.50	110.50	287,168
2022-07-28	109.00	111.00	109.00	109.75	417,493
2022-07-27	107.50	109.00	105.50	108.25	263,764
2022-07-26	106.00	106.00	105.50	106.25	222,004
2022-07-25	106.00	106.00	104.50	104.50	400,854
2022-07-22	103.50	106.00	103.50	105.50	536,326
2022-07-21	103.50	104.50	103.50	103.50	258,037
2022-07-20	103.50	104.50	103.00	103.50	521,612
2022-07-19	103.00	103.50	102.00	102.00	108,982
2022-07-18	102.00	102.50	102.00	102.50	38,815
2022-07-15	103.00	104.00	102.50	103.00	123,117
2022-07-14	102.00	102.00	101.00	101.50	173,904
2022-07-13	102.00	102.50	101.50	101.50	63,933
2022-07-12	101.50	104.00	101.00	102.50	240,464
2022-07-11	102.00	102.00	101.50	102.75	20,502
2022-07-08	100.00	101.50	100.00	101.50	68,467
2022-07-07	101.00	102.00	101.00	101.25	165,596
2022-07-06	100.50	102.50	100.00	100.00	81,560
2022-07-05	100.50	100.50	100.00	100.00	86,149
2022-07-04	100.00	103.50	100.00	101.00	81,143
2022-07-01	100.50	102.00	99.20	100.50	707,610
2022-06-30	101.50	101.50	100.50	100.50	120,921
2022-06-29	102.00	102.00	101.50	101.50	68,627
2022-06-28	102.50	103.00	102.00	102.00	322,781
2022-06-27	100.50	102.50	100.50	102.50	56,082
2022-06-24	101.00	101.50	100.50	100.50	211,753
2022-06-23	101.00	101.00	101.00	101.00	627,446
2022-06-22	101.00	101.00	101.00	101.00	88,918
2022-06-21	101.50	101.50	100.00	100.00	129,891
2022-06-20	100.50	101.50	100.00	101.50	176,001
2022-06-17	103.50	103.50	103.50	103.50	140,839
2022-06-16	102.00	102.00	100.00	100.00	228,282
2022-06-15	102.00	102.50	102.00	102.00	47,489
2022-06-14	101.00	102.00	100.00	102.00	94,376
2022-06-13	103.00	103.50	101.00	101.00	86,330
2022-06-10	104.50	104.50	102.50	104.00	157,932
2022-06-09	104.50	105.50	104.00	104.00	310,498
2022-06-08	104.00	104.00	103.50	103.50	86,021
2022-06-07	101.50	104.00	101.00	104.00	140,474
2022-06-06	100.00	102.00	99.80	102.00	283,799
2022-06-03	100.00	100.00	100.00	100.00	0
2022-06-02	100.00	100.00	100.00	100.00	0
2022-06-01	99.60	100.00	99.00	100.00	905,011
2022-05-31	100.50	100.50	99.00	99.00	590,692
2022-05-30	101.00	101.50	100.00	100.00	172,240
2022-05-27	100.50	101.50	100.00	101.50	919,025
2022-05-26	102.00	102.00	100.00	100.50	727,425
2022-05-25	103.00	103.50	97.20	100.50	471,136
2022-05-24	102.00	102.00	102.00	102.00	310,463
2022-05-23	103.00	106.00	102.50	103.00	285,126
2022-05-20	104.00	104.00	102.00	102.00	70,518
2022-05-19	105.00	105.00	102.50	103.50	461,752
2022-05-18	104.00	106.00	104.00	106.00	146,070
2022-05-17	104.00	105.00	104.00	104.00	204,527
2022-05-16	104.50	104.50	104.00	104.00	403,085
2022-05-13	105.00	106.00	104.50	104.50	115,451
2022-05-12	106.00	106.00	103.50	105.00	39,987
2022-05-11	103.50	106.50	103.50	106.50	180,706
2022-05-10	105.00	105.00	103.50	103.50	162,005
2022-05-09	107.00	107.00	103.50	103.50	175,182
2022-05-06	108.00	108.00	106.50	106.50	143,559
2022-05-05	108.50	109.50	108.00	108.00	387,022
2022-05-04	108.00	109.50	108.00	108.00	161,514
2022-05-03	109.00	110.00	108.00	108.00	209,965
2022-05-02	109.00	109.00	109.00	109.00	0
2022-04-29	109.00	109.00	109.00	109.00	96,976
2022-04-28	110.00	110.00	109.00	109.00	262,049
2022-04-27	109.00	110.00	109.00	109.00	84,630
2022-04-26	108.50	108.50	108.00	108.50	178,060
2022-04-25	108.00	109.00	108.00	108.50	138,093
2022-04-22	110.00	110.00	108.50	109.00	46,351
2022-04-21	108.50	108.50	107.50	107.50	116,464
2022-04-20	107.50	108.00	107.50	107.50	397,662
2022-04-19	109.50	110.00	107.00	110.00	110,688
2022-04-18	107.00	107.00	107.00	107.00	0
2022-04-15	107.00	107.00	107.00	107.00	0
2022-04-14	110.00	110.00	107.00	107.00	48,963
2022-04-13	109.00	109.50	109.00	109.00	74,136
2022-04-12	108.00	108.50	107.50	108.50	57,921
2022-04-11	108.50	110.00	107.00	107.00	151,368
2022-04-08	109.00	111.00	108.50	108.50	98,056
2022-04-07	110.50	111.00	108.50	109.00	710,692
2022-04-06	110.00	110.00	109.00	110.00	558,188
2022-04-05	109.00	111.50	109.00	111.00	144,812
2022-04-04	111.00	111.00	111.00	110.75	111,396
2022-04-01	110.50	112.00	109.50	111.00	369,196
2022-03-31	110.50	110.50	108.50	110.00	521,738
2022-03-30	108.00	108.50	108.00	108.50	378,719
2022-03-29	108.50	109.50	108.00	109.50	129,379
2022-03-28	107.50	109.50	107.50	109.00	179,704
2022-03-25	107.00	107.50	105.50	106.50	122,261
2022-03-24	103.50	106.50	103.50	106.00	189,119
2022-03-23	103.00	106.50	103.00	106.50	95,851
2022-03-22	105.00	105.00	105.00	105.00	44,155
2022-03-21	101.50	106.50	101.50	105.00	303,955
2022-03-18	101.00	101.50	100.50	101.50	726,714
2022-03-17	102.00	102.00	101.00	102.00	113,500
2022-03-16	99.20	102.50	99.20	102.00	487,311
2022-03-15	101.00	101.00	100.00	100.00	54,764
2022-03-14	99.00	100.50	98.80	100.00	67,816
2022-03-11	100.00	100.00	100.00	100.00	110,655
2022-03-10	100.50	100.50	100.50	100.50	81,543
2022-03-09	100.50	100.50	99.40	100.00	294,229
2022-03-08	98.20	100.00	98.20	100.00	157,753
2022-03-07	99.40	99.40	98.20	98.60	101,459
2022-03-04	101.50	101.50	98.40	98.60	171,543
2022-03-03	100.00	101.00	99.00	99.00	105,058
2022-03-02	102.00	102.00	100.50	100.50	132,655
2022-03-01	101.00	101.50	100.00	101.50	136,595
2022-02-28	100.50	101.00	100.00	101.00	83,871
2022-02-25	101.50	102.00	101.00	101.50	163,437
2022-02-24	102.00	102.00	101.00	101.00	141,233
2022-02-23	102.50	102.50	102.00	102.00	101,164
2022-02-22	105.00	105.00	102.00	102.00	109,166
2022-02-21	105.50	105.50	103.50	104.50	205,257
2022-02-18	105.50	107.50	105.50	106.00	55,438
2022-02-17	109.00	109.00	105.50	106.00	117,131
2022-02-16	107.00	107.50	107.00	107.00	77,623
2022-02-15	107.00	108.00	107.00	107.50	82,001
2022-02-14	107.50	108.00	107.00	107.50	334,240
2022-02-11	108.00	109.00	107.50	107.50	91,192
2022-02-10	108.00	109.00	108.00	109.00	160,532
2022-02-09	107.50	109.50	107.50	109.50	149,612
2022-02-08	107.50	108.50	107.50	108.00	62,105
2022-02-07	108.50	108.50	107.50	108.00	430,612
2022-02-04	109.00	109.00	109.00	109.00	112,912
2022-02-03	108.00	110.00	108.00	109.00	158,472
2022-02-02	108.00	110.00	108.00	109.50	180,952
2022-02-01	109.50	110.00	109.00	109.00	183,469
2022-01-31	111.50	111.50	108.00	108.00	143,567
2022-01-28	111.50	112.50	111.00	111.00	202,506
2022-01-27	112.00	112.00	111.50	112.00	230,930
2022-01-26	110.00	110.00	110.00	111.00	113,921
2022-01-25	110.00	112.00	110.00	110.00	210,013
2022-01-24	111.00	111.00	110.00	111.00	151,251
2022-01-21	110.50	111.50	110.50	110.50	124,090
2022-01-20	110.50	110.50	110.50	110.50	87,258
2022-01-19	110.50	110.50	109.50	109.50	274,492
2022-01-18	109.00	110.00	109.00	110.00	197,489
2022-01-17	107.50	109.50	107.50	109.50	211,168
2022-01-14	108.00	109.00	107.00	107.00	57,304
2022-01-13	108.00	108.50	106.50	106.50	45,201
2022-01-12	107.50	108.50	107.50	107.50	50,392
2022-01-11	107.50	108.50	107.50	107.50	472,737
2022-01-10	108.00	108.50	107.50	108.00	86,654
2022-01-07	108.00	108.00	107.50	108.25	80,343
2022-01-06	108.50	108.50	107.50	108.00	91,595
2022-01-05	108.50	108.50	107.50	107.50	48,013
2022-01-04	109.50	109.50	107.50	107.50	78,552
2022-01-03	108.50	108.50	108.50	108.50	0
2021-12-31	109.00	109.00	108.00	108.50	48,371
2021-12-30	108.50	109.00	107.50	109.00	56,899
2021-12-29	110.50	111.00	109.00	109.75	68,717
2021-12-28	110.50	110.50	110.50	110.50	0
2021-12-27	110.50	110.50	110.50	110.50	0
2021-12-24	109.00	110.50	109.00	110.50	114,747
2021-12-23	110.50	110.50	110.50	110.50	60,837
2021-12-22	109.50	110.00	109.50	109.50	49,052
2021-12-21	110.00	110.50	110.00	110.50	162,584
2021-12-20	110.00	110.00	108.50	109.00	193,379
2021-12-17	109.50	110.00	108.50	109.50	421,894
2021-12-16	108.50	110.50	108.50	109.50	128,597
2021-12-15	110.50	110.50	110.50	110.50	129,010
2021-12-14	109.00	110.00	109.00	109.50	722,061
2021-12-13	108.50	108.50	108.50	108.50	1,014,819
2021-12-10	108.50	109.50	107.00	109.00	456,598
2021-12-09	106.50	108.50	106.00	108.50	198,486
2021-12-08	105.50	107.50	105.50	107.50	72,720
2021-12-07	106.00	107.50	104.50	106.00	354,843
2021-12-06	104.50	105.50	104.00	105.50	311,695
2021-12-03	104.00	104.50	103.00	104.50	100,307
2021-12-02	102.50	103.00	102.50	103.00	847,114
2021-12-01	98.80	103.00	98.80	103.00	762,439
2021-11-30	98.00	98.20	97.40	98.20	45,870
2021-11-29	99.20	101.00	98.00	98.00	279,846
2021-11-26	98.20	99.20	97.20	98.00	121,755
2021-11-25	99.00	99.20	98.80	99.00	415,271
2021-11-24	99.00	99.20	98.80	99.00	65,159
2021-11-23	97.80	98.80	97.80	98.30	24,299
2021-11-22	98.80	98.80	97.80	98.30	50,280
2021-11-19	98.00	98.00	98.00	98.00	107,944
2021-11-18	97.80	98.20	97.80	98.00	48,745
2021-11-17	98.40	98.80	98.00	98.20	209,987
2021-11-16	98.80	98.80	98.40	98.40	92,427
2021-11-15	99.00	99.00	98.00	98.40	69,516
2021-11-12	98.20	99.20	98.20	98.40	128,942
2021-11-11	98.60	99.20	98.00	99.20	130,090
2021-11-10	99.40	99.40	99.00	99.00	103,243
2021-11-09	99.40	99.60	98.80	99.00	78,495
2021-11-08	99.40	99.60	98.40	99.00	263,571
2021-11-05	98.40	99.60	98.40	99.00	535,930
2021-11-04	99.40	99.40	97.80	99.20	120,474
2021-11-03	99.00	99.00	98.40	98.70	85,340
2021-11-02	99.00	99.40	98.40	98.40	86,987
2021-11-01	98.60	99.00	98.40	98.70	94,322
2021-10-29	99.40	99.40	99.40	99.40	104,032
2021-10-28	99.20	99.40	98.60	99.00	96,791
2021-10-27	98.60	98.70	98.60	98.70	52,007
2021-10-26	99.60	99.60	98.60	98.60	171,933
2021-10-25	98.40	99.60	98.40	99.00	243,514
2021-10-22	100.50	100.50	99.80	99.00	121,306
2021-10-21	100.00	100.00	100.00	100.00	116,391
2021-10-20	99.60	100.00	99.20	100.00	318,302
2021-10-19	99.20	99.60	98.80	99.00	153,521
2021-10-18	99.20	99.20	98.20	99.00	329,271
2021-10-15	99.00	99.20	98.80	98.80	429,313
2021-10-14	98.80	99.80	98.40	99.80	172,056
2021-10-13	99.40	99.60	99.00	99.40	83,794
2021-10-12	99.40	99.60	99.00	99.00	98,862
2021-10-11	99.80	101.50	98.80	101.50	113,397
2021-10-08	100.50	101.00	100.50	101.00	185,391
2021-10-07	99.75	99.75	99.70	99.70	102,964
2021-10-06	101.00	101.00	99.60	99.75	242,646
2021-10-05	101.00	101.00	100.00	100.50	275,160
2021-10-04	103.50	104.00	101.00	101.00	718,039
2021-10-01	103.00	104.00	102.50	103.00	151,841
2021-09-30	106.00	106.00	102.50	102.50	285,710
2021-09-29	104.50	106.00	104.50	106.00	56,745
2021-09-28	107.00	107.00	104.50	105.00	48,444
2021-09-27	107.00	107.00	105.50	105.50	139,100
2021-09-24	105.50	106.50	105.50	106.50	131,219
2021-09-23	106.00	106.50	105.50	105.50	208,711
2021-09-22	105.00	105.00	105.00	105.00	62,568
2021-09-21	106.00	106.50	105.00	106.00	72,280
2021-09-20	107.00	107.00	104.50	106.00	270,096
2021-09-17	106.00	106.00	105.00	105.00	197,755
2021-09-16	106.50	106.50	106.50	106.00	462,389
2021-09-15	106.00	106.50	105.00	105.50	342,183
2021-09-14	107.00	107.50	107.00	107.50	278,817
2021-09-13	108.00	108.00	107.00	107.00	536,451
2021-09-10	109.50	109.50	107.50	107.50	100,766
2021-09-09	108.50	109.50	108.00	108.00	114,411
2021-09-08	109.50	109.50	108.00	108.00	98,465
2021-09-07	109.00	111.00	108.50	108.50	78,909
2021-09-06	110.00	110.00	108.50	108.50	157,399
2021-09-03	112.00	112.00	108.50	108.50	247,173
2021-09-02	112.00	112.00	110.00	110.00	215,187
2021-09-01	112.00	113.00	111.00	112.50	367,533
2021-08-31	110.00	112.50	110.00	112.50	357,079
2021-08-30	109.25	109.25	109.25	109.25	0
2021-08-27	109.50	109.50	108.50	109.25	184,999
2021-08-26	108.50	109.50	107.00	107.00	123,241
2021-08-25	108.50	108.50	108.50	107.50	164,783
2021-08-24	107.00	107.00	106.00	106.00	119,293
2021-08-23	109.00	109.00	109.00	109.00	106,684
2021-08-20	109.00	109.00	109.00	109.00	80,619
2021-08-19	109.00	109.00	107.00	107.00	28,156
2021-08-18	108.50	108.50	106.00	106.00	120,348
2021-08-17	108.00	108.00	108.00	108.00	932,779
2021-08-16	109.00	109.00	108.00	108.00	31,548
2021-08-13	108.50	109.00	107.00	107.00	455,795
2021-08-12	107.00	108.00	106.00	108.00	152,191
2021-08-11	107.00	107.00	107.00	107.00	138,427
2021-08-10	108.50	108.50	108.00	108.00	1,104,638
2021-08-09	109.00	109.00	107.00	107.00	281,438
2021-08-06	104.50	109.50	104.50	106.50	846,111
2021-08-05	103.00	104.50	103.00	104.50	82,845
2021-08-04	103.00	103.00	103.00	103.00	6,007
2021-08-03	103.00	103.00	103.00	103.00	89,860
2021-08-02	103.00	103.50	103.00	103.50	76,332
2021-07-30	104.50	104.50	103.00	103.50	56,483
2021-07-29	103.50	105.00	103.50	104.00	58,779
2021-07-28	104.00	104.50	103.50	104.50	112,543
2021-07-27	103.00	103.00	103.00	103.00	117,330
2021-07-26	103.50	105.50	103.50	105.50	72,243
2021-07-23	103.50	105.50	103.50	105.50	57,950
2021-07-22	103.00	103.00	103.00	104.50	17,477
2021-07-21	103.50	105.50	103.50	104.50	45,188
2021-07-20	105.50	105.50	103.00	103.00	22,095
2021-07-19	104.00	105.50	103.00	103.00	82,451
2021-07-16	105.50	105.50	103.50	103.50	204,439
2021-07-15	105.50	105.50	104.00	105.00	56,643
2021-07-14	105.50	105.50	105.50	105.50	81,677
2021-07-13	105.50	105.50	105.00	105.50	166,771
2021-07-12	107.50	107.50	106.00	106.00	44,549
2021-07-09	107.00	107.50	106.50	107.50	663,464
2021-07-08	106.50	108.00	106.50	107.00	167,996
2021-07-07	107.00	107.00	105.50	106.50	69,879
2021-07-06	105.00	107.00	105.00	106.50	102,696
2021-07-05	104.50	105.00	104.50	105.00	513,899
2021-07-02	106.00	106.00	105.00	105.00	348,873
2021-07-01	105.00	105.00	104.50	105.00	238,513
2021-06-30	105.00	106.50	103.50	106.00	340,904
2021-06-29	105.00	105.50	104.50	105.50	223,145
2021-06-28	105.00	106.00	101.00	105.50	174,791
2021-06-25	105.50	107.00	105.00	105.50	259,884
2021-06-24	104.00	105.00	104.00	105.00	99,148
2021-06-23	104.50	105.00	104.00	105.00	585,399
2021-06-22	103.00	104.50	102.50	104.50	61,787
2021-06-21	101.50	104.00	101.50	101.50	48,795
2021-06-18	102.50	104.00	101.50	101.50	387,617
2021-06-17	104.00	104.00	103.00	103.00	238,626
2021-06-16	102.00	104.00	102.00	103.00	137,037
2021-06-15	102.50	103.50	102.50	103.50	553,514
2021-06-14	101.00	102.50	101.00	102.50	119,196
2021-06-11	99.40	102.00	99.20	101.75	271,537
2021-06-10	99.00	99.40	98.20	99.00	534,218
2021-06-09	98.40	99.00	97.40	97.40	180,913
2021-06-08	98.40	98.40	98.40	98.40	355,939
2021-06-07	98.40	98.40	98.40	98.40	66,528
2021-06-04	97.60	98.00	97.60	98.00	62,286
2021-06-03	97.60	97.80	97.60	97.80	879,340
2021-06-02	97.20	97.80	96.60	97.20	182,011
2021-06-01	97.80	97.80	96.20	96.80	242,562
2021-05-28	96.40	96.60	96.20	96.20	126,971
2021-05-27	96.40	97.60	96.40	97.60	128,560
2021-05-26	97.00	97.20	96.40	96.80	116,954
2021-05-25	95.60	96.80	95.60	96.80	61,272
2021-05-24	95.60	96.80	95.60	96.00	179,381
2021-05-21	96.00	96.00	96.00	96.00	91,478
2021-05-20	96.40	96.40	96.00	96.00	278,759
2021-05-19	97.60	97.80	97.00	97.00	166,493
2021-05-18	97.00	97.00	97.00	97.00	175,252
2021-05-17	95.60	97.00	95.60	96.60	195,460
2021-05-14	95.60	96.50	95.60	96.50	46,284
2021-05-13	96.00	96.00	95.60	95.60	128,439
2021-05-12	97.20	97.20	96.00	97.20	179,971
2021-05-11	98.00	98.00	95.60	96.80	437,986
2021-05-10	98.00	98.00	97.60	97.60	243,705
2021-05-07	97.00	97.00	97.00	97.00	80,391
2021-05-06	97.80	98.40	97.80	98.40	184,021
2021-05-05	97.00	98.20	96.60	97.00	225,358
2021-05-04	98.00	98.40	96.40	97.00	219,794
2021-04-30	98.00	98.40	97.00	97.80	162,288
2021-04-29	98.00	98.00	97.40	97.80	179,177
2021-04-28	96.40	98.00	96.40	98.00	193,771
2021-04-27	96.40	96.40	96.40	95.80	403,890
2021-04-26	95.20	96.00	94.40	95.00	280,128
2021-04-23	94.80	95.00	94.20	95.00	114,503
2021-04-22	94.40	94.40	94.40	94.00	61,152
2021-04-21	93.80	94.00	93.00	94.00	184,555
2021-04-20	94.60	94.60	94.00	94.00	94,164
2021-04-19	94.40	95.00	94.00	95.00	231,978
2021-04-16	94.60	94.60	94.00	94.40	218,147
2021-04-15	94.20	95.00	94.20	95.00	287,786
2021-04-14	94.60	96.00	94.60	95.00	228,001
2021-04-13	94.00	94.60	94.00	94.60	220,673
2021-04-12	94.00	94.00	92.80	93.00	829,269
2021-04-09	93.80	93.80	93.00	93.00	177,852
2021-04-08	93.80	93.80	92.00	93.00	230,121
2021-04-07	92.00	93.00	92.00	93.00	362,335
2021-04-06	92.20	93.80	92.00	92.00	293,386
2021-04-01	92.80	93.60	92.00	92.00	288,910
2021-03-31	92.40	92.40	92.40	92.40	56,414
2021-03-30	91.20	92.80	91.00	92.00	85,521
2021-03-29	93.00	93.00	91.40	92.60	164,785
2021-03-26	93.00	93.00	92.20	92.40	103,684
2021-03-25	93.00	93.00	92.00	93.00	120,187
2021-03-24	93.00	93.00	92.00	92.00	90,533
2021-03-23	92.00	93.00	92.00	93.00	149,209
2021-03-22	92.00	93.00	92.00	93.00	94,947
2021-03-19	93.00	93.00	92.60	92.60	185,891
2021-03-18	92.00	93.00	92.00	92.00	129,452
2021-03-17	92.60	93.00	92.60	93.00	346,378
2021-03-16	92.00	93.00	91.40	92.00	355,461
2021-03-15	91.00	91.00	91.00	91.00	404,275
2021-03-12	88.60	91.00	88.60	90.20	129,121
2021-03-11	88.00	90.60	88.00	90.60	120,982
2021-03-10	90.00	90.00	88.20	89.00	92,654
2021-03-09	90.00	90.00	88.20	90.00	76,981
2021-03-08	89.00	90.00	88.80	90.00	75,941
2021-03-05	88.20	90.00	88.00	90.00	99,907
2021-03-04	90.00	90.00	88.00	88.00	86,961
2021-03-03	90.00	90.20	88.40	90.20	47,729
2021-03-02	90.00	90.20	88.40	89.20	177,074
2021-03-01	89.00	89.20	89.00	89.20	100,790
2021-02-26	89.20	89.80	88.00	88.00	162,463
2021-02-25	90.40	90.40	89.00	89.00	90,483
2021-02-24	91.00	91.00	89.00	90.00	84,272
2021-02-23	89.00	89.00	89.00	89.00	82,412
2021-02-22	90.20	91.60	89.00	89.00	129,481
2021-02-19	89.60	89.80	89.60	89.80	68,204
2021-02-18	89.00	89.00	89.00	89.00	175,392
2021-02-17	91.00	91.00	89.60	89.60	248,589
2021-02-16	90.20	90.20	90.20	90.20	99,504
2021-02-15	90.80	91.00	90.20	90.20	124,566
2021-02-12	91.00	91.00	91.00	91.00	105,253
2021-02-11	92.00	92.00	89.20	89.20	145,814
2021-02-10	91.40	92.80	91.20	91.20	45,746
2021-02-09	92.00	93.00	91.40	91.60	328,945
2021-02-08	94.00	94.00	92.40	92.40	336,799
2021-02-05	89.80	94.80	89.80	93.00	1,480,348
2021-02-04	90.00	90.00	89.10	89.10	117,401
2021-02-03	88.20	90.00	88.20	90.00	77,488
2021-02-02	88.20	88.20	88.00	88.00	34,309
2021-02-01	89.00	89.20	88.20	89.00	176,609
2021-01-29	87.20	88.60	87.20	88.60	170,803
2021-01-28	89.00	89.00	87.00	87.00	165,954
2021-01-27	88.00	88.00	87.80	88.10	124,464
2021-01-26	89.00	89.00	88.50	88.50	145,991
2021-01-25	88.00	90.00	88.00	89.00	89,331
2021-01-22	88.20	89.00	88.20	89.00	125,002
2021-01-21	89.00	89.00	89.00	89.00	51,654
2021-01-20	88.20	90.00	87.40	90.00	86,644
2021-01-19	90.00	90.00	90.00	89.10	44,295
2021-01-18	89.20	90.00	89.20	90.00	76,907
2021-01-15	89.80	90.00	89.20	89.60	71,350
2021-01-14	90.00	90.00	89.80	90.00	108,329
2021-01-13	90.60	90.60	90.10	90.10	101,233
2021-01-12	90.00	90.60	89.80	90.60	93,183
2021-01-11	91.00	91.00	91.00	91.00	113,735
2021-01-08	90.60	91.00	90.00	91.00	119,807
2021-01-07	91.00	91.00	90.60	90.80	100,382
2021-01-06	90.80	91.00	90.80	91.00	62,460
2021-01-05	89.30	89.70	89.30	89.70	38,457
2021-01-04	89.80	89.80	89.60	89.30	183,826
2020-12-31	89.60	89.60	89.40	89.40	123,705
2020-12-30	88.40	88.40	88.40	89.60	12,750
2020-12-29	90.80	90.80	88.40	88.40	25,828
2020-12-24	90.80	90.80	90.80	89.90	139,209
2020-12-23	90.80	90.80	88.00	89.90	119,777
2020-12-22	90.00	90.20	89.80	89.40	32,788
2020-12-21	87.00	87.60	86.40	88.00	214,750
2020-12-18	88.00	88.60	87.80	88.60	53,612
2020-12-17	87.20	87.20	87.00	87.00	173,491
2020-12-16	87.40	88.00	87.00	87.00	131,439
2020-12-15	87.00	88.00	86.40	87.00	76,622
2020-12-14	86.40	87.80	86.40	87.00	206,380
2020-12-11	88.00	88.00	86.40	86.40	262,528
2020-12-10	89.40	89.40	88.00	88.20	180,465
2020-12-09	89.80	89.80	89.40	89.40	276,584
2020-12-08	89.60	89.60	89.60	89.60	49,965
2020-12-07	89.60	90.60	89.60	89.80	236,374
2020-12-04	90.60	90.60	89.80	90.20	152,709
2020-12-03	90.40	90.80	90.00	90.80	69,283
2020-12-02	90.00	90.00	89.60	89.90	136,082
2020-12-01	91.20	91.20	90.00	90.00	102,358
2020-11-30	91.00	91.00	90.00	90.20	139,357
2020-11-27	90.80	90.80	90.80	90.80	121,370
2020-11-26	90.20	90.20	90.00	90.40	66,285
2020-11-25	90.90	90.90	90.40	90.40	345,716
2020-11-24	90.80	91.00	90.60	90.90	177,563
2020-11-23	90.60	90.60	90.20	90.60	96,032
2020-11-20	90.40	91.00	90.40	91.00	285,601
2020-11-19	91.80	91.80	90.60	91.00	647,169
2020-11-18	91.80	91.80	91.00	91.40	218,467
2020-11-17	91.60	92.20	91.60	92.00	320,962
2020-11-16	91.00	91.60	91.00	91.20	53,064
2020-11-13	90.00	91.00	90.00	91.00	126,115
2020-11-12	90.00	90.00	90.00	90.00	155,049
2020-11-11	90.60	90.60	90.50	90.50	62,265
2020-11-10	91.00	91.00	90.60	90.60	52,506
2020-11-09	91.00	91.00	91.00	91.00	282,734
2020-11-06	89.00	89.00	89.00	89.80	101,641
2020-11-05	89.00	90.60	89.00	90.60	122,497
2020-11-04	90.00	90.00	90.00	89.50	42,872
2020-11-03	90.00	90.60	90.00	90.00	300,706
2020-11-02	90.00	90.00	89.80	90.00	96,676
2020-10-30	89.00	89.00	89.00	89.00	74,638
2020-10-29	89.60	90.00	89.00	90.00	82,169
2020-10-28	89.00	90.00	89.00	90.00	125,842
2020-10-27	90.00	90.00	90.00	90.00	30,433
2020-10-26	90.00	90.00	90.00	90.00	152,569
2020-10-23	90.00	90.00	89.80	90.40	69,937
2020-10-22	90.60	90.60	89.20	89.70	63,620
2020-10-21	91.00	91.00	89.30	89.30	35,049
2020-10-20	91.00	91.00	91.00	91.00	40,538
2020-10-16	90.80	91.00	90.80	90.30	117,201
2020-10-15	89.20	89.20	89.00	89.50	29,749
2020-10-14	90.80	90.80	90.80	90.10	63,866
2020-10-13	89.60	90.80	89.60	90.80	102,785
2020-10-12	90.00	90.80	90.00	89.60	151,709
2020-10-09	91.00	91.00	89.20	89.20	75,875
2020-10-08	90.30	90.40	90.30	90.40	29,396
2020-10-07	92.00	92.00	91.80	90.30	41,384
2020-10-06	90.60	90.60	90.60	90.60	24,242
2020-10-05	90.00	90.80	90.00	90.60	102,078
2020-10-02	89.00	90.00	89.00	89.00	129,091
2020-10-01	90.00	90.00	90.00	90.10	82,577
2020-09-30	89.60	89.80	89.60	89.80	42,667
2020-09-29	90.20	90.20	89.60	89.60	112,925
2020-09-28	91.80	91.80	91.80	91.80	9,722
2020-09-25	91.00	91.00	91.00	91.00	81,727
2020-09-24	90.50	91.00	90.50	91.00	26,903
2020-09-23	90.60	90.60	90.00	90.50	124,976
2020-09-22	90.40	90.40	89.00	89.00	135,683
2020-09-21	90.20	91.00	90.00	90.40	116,045
2020-09-18	90.00	90.00	90.00	90.00	52,131
2020-09-17	91.00	92.00	91.00	91.40	1,607,196
2020-09-16	90.00	90.00	90.00	90.00	17,602
2020-09-15	91.20	91.20	89.20	90.00	166,648
2020-09-14	91.00	91.00	91.00	91.00	122,975
2020-09-11	90.00	91.00	90.00	91.00	67,800
2020-09-10	91.00	91.00	90.00	90.70	30,410
2020-09-09	90.00	91.40	90.00	90.70	126,476
2020-09-08	91.20	91.20	90.00	90.60	53,925
2020-09-07	91.20	91.20	91.20	90.40	88,660
2020-09-04	91.00	91.00	90.90	90.90	52,989
2020-09-03	91.20	91.20	89.20	90.00	202,881
2020-09-02	91.20	91.20	90.60	90.90	27,379
2020-09-01	90.80	90.80	90.80	91.00	126,896
2020-08-28	91.00	91.20	90.00	90.60	93,446
2020-08-27	90.40	90.40	90.00	90.00	9,774
2020-08-26	90.00	90.80	90.00	90.40	264,784
2020-08-25	90.20	90.20	89.60	89.80	123,253
2020-08-24	90.00	90.20	88.20	89.30	123,138
2020-08-21	89.60	89.80	89.00	88.80	189,293
2020-08-20	89.40	89.40	87.60	88.60	51,932
2020-08-19	89.20	89.40	89.20	88.50	81,532
2020-08-18	89.40	89.40	89.40	88.60	94,984
2020-08-17	88.80	89.20	88.80	88.40	208,700
2020-08-14	87.40	88.80	87.40	87.90	118,226
2020-08-13	88.40	89.40	87.40	88.60	154,904
2020-08-12	89.20	90.00	86.20	87.30	195,363
2020-08-11	90.20	90.20	89.20	89.80	120,576
2020-08-10	90.80	90.80	89.80	89.70	172,105
2020-08-07	90.60	91.00	90.20	90.50	157,412
2020-08-06	90.80	91.00	90.20	90.70	137,392
2020-08-05	91.00	91.00	90.20	90.50	144,294
2020-08-04	92.40	92.40	90.20	90.50	67,652
2020-08-03	91.80	92.40	90.60	91.20	100,375
2020-07-31	91.80	91.80	90.60	91.20	69,876
2020-07-30	92.80	92.80	92.80	91.90	13,936
2020-07-29	91.00	92.60	91.00	91.90	77,637
2020-07-28	92.80	92.80	91.00	91.40	83,850
2020-07-27	93.80	93.80	92.00	92.10	98,672
2020-07-24	93.20	93.80	91.80	92.30	76,565
2020-07-23	91.60	92.80	91.60	92.30	85,327
2020-07-22	93.40	93.40	91.80	92.40	188,631
2020-07-21	93.40	93.40	92.00	92.50	23,541
2020-07-20	92.20	92.20	92.20	93.00	30,230
2020-07-17	92.20	92.80	92.20	93.00	23,981
2020-07-16	93.80	93.80	92.00	93.00	31,923
2020-07-15	93.80	93.80	92.20	93.00	46,800
2020-07-14	92.20	93.00	92.00	92.50	48,685
2020-07-13	91.20	92.40	91.20	91.80	66,729
2020-07-10	94.80	94.80	90.20	91.50	374,028
2020-07-09	95.00	95.00	93.00	93.90	68,366
2020-07-08	93.20	94.00	93.20	94.00	141,028
2020-07-07	94.00	95.00	93.20	93.50	233,328
2020-07-06	89.20	93.20	89.20	93.10	202,218
2020-07-03	90.80	90.80	89.20	90.00	40,175
2020-07-02	91.00	91.00	89.20	90.00	126,597
2020-07-01	90.80	91.00	90.40	90.00	40,615
2020-06-30	89.20	90.80	89.00	90.10	82,200
2020-06-29	89.20	92.00	89.20	90.60	8,013
2020-06-26	89.20	92.00	89.20	90.60	23,763
2020-06-25	92.00	92.00	89.20	90.50	114,377
2020-06-24	89.30	89.30	89.30	89.30	101,971
2020-06-23	93.00	93.00	88.40	89.30	114,207
2020-06-22	92.80	93.00	92.80	91.00	34,946
2020-06-19	89.20	91.80	89.20	90.50	19,148
2020-06-18	93.00	93.00	88.00	90.50	51,206
2020-06-17	88.20	88.20	88.20	89.40	40,997
2020-06-16	92.20	92.80	88.00	89.40	193,686
2020-06-15	95.00	95.00	89.00	91.50	94,847
2020-06-12	94.80	94.80	90.20	93.50	93,103
2020-06-11	95.80	95.80	90.20	92.50	80,840
2020-06-10	95.80	95.80	91.20	93.00	25,622
2020-06-09	95.00	95.00	91.20	92.90	187,574
2020-06-08	95.80	95.80	94.60	93.00	283,024
2020-06-05	91.20	94.80	91.20	92.90	140,696
2020-06-04	90.20	93.80	90.00	92.50	177,457
2020-06-03	94.00	94.00	90.20	92.60	253,958
2020-06-02	90.20	94.20	90.20	92.60	113,063
2020-06-01	94.00	94.00	90.20	92.10	45,487
2020-05-29	92.00	94.00	92.00	89.60	21,560
2020-05-28	87.00	91.80	87.00	89.60	69,589
2020-05-27	87.60	87.60	87.60	86.90	293,464
2020-05-26	90.80	90.80	86.00	86.90	120,550
2020-05-22	88.00	88.00	88.00	86.50	65,936
2020-05-21	87.80	88.00	87.80	86.50	86,205
2020-05-20	88.80	88.80	85.40	85.50	105,341
2020-05-19	87.20	92.00	87.00	87.50	137,908
2020-05-18	91.00	91.00	90.80	88.60	266,659
2020-05-15	88.00	91.00	88.00	89.00	205,929
2020-05-14	87.20	90.00	87.20	89.00	25,493
2020-05-13	92.80	92.80	88.20	89.50	87,715
2020-05-12	93.00	93.00	88.20	90.20	95,820
2020-05-11	88.00	90.50	88.00	90.50	162,282
2020-05-07	92.80	92.80	88.00	90.50	35,535
2020-05-06	92.80	92.80	89.20	91.00	128,651
2020-05-05	93.80	93.80	90.00	91.90	76,244
2020-05-04	90.20	93.00	90.20	91.50	65,942
2020-05-01	93.00	94.00	91.00	92.40	545,750
2020-04-30	91.20	91.20	91.20	92.60	57,524
2020-04-29	94.00	94.00	94.00	92.60	95,587
2020-04-28	93.00	93.00	93.00	92.50	85,840
2020-04-27	92.80	93.00	92.00	92.50	130,876
2020-04-24	92.80	92.80	90.00	90.00	86,941
2020-04-23	95.00	95.00	92.20	93.50	161,093
2020-04-22	90.20	95.00	90.20	93.50	53,151
2020-04-21	94.80	94.80	93.00	93.50	52,679
2020-04-20	92.20	96.80	92.00	92.90	385,494
2020-04-17	91.40	97.20	91.40	94.60	462,038
2020-04-16	91.40	91.40	90.00	88.40	33,181
2020-04-15	91.40	91.60	87.20	89.20	67,686
2020-04-14	87.20	90.40	87.20	89.30	142,934
2020-04-09	88.20	91.00	88.00	89.30	209,591
2020-04-08	88.00	88.00	88.00	85.60	84,122
2020-04-07	85.00	89.00	85.00	84.50	114,330
2020-04-06	88.80	88.80	85.00	85.70	33,378
2020-04-03	86.60	86.60	86.60	88.10	2,914
2020-04-03	86.60	86.60	85.00	85.70	56,649
2020-04-02	90.00	90.00	90.00	88.10	38,088
2020-04-02	90.00	90.00	90.00	87.30	24,088
2020-04-01	81.40	91.00	81.40	91.00	302,076
2020-04-01	81.40	83.00	81.40	81.40	187,427
2020-03-31	85.60	85.60	78.80	81.90	57,090
2020-03-30	88.80	88.80	80.20	86.50	172,895
2020-03-27	84.20	86.00	84.00	87.20	72,212
2020-03-26	85.60	90.00	85.60	84.10	165,881
2020-03-25	84.40	84.40	81.20	78.80	31,839
2020-03-24	76.80	76.80	76.80	75.00	154,892
2020-03-23	77.00	77.00	76.20	76.20	10,394
2020-03-20	72.20	79.00	72.00	70.30	112,670
2020-03-19	72.20	72.20	69.00	74.00	136,179
2020-03-18	76.00	76.00	72.80	72.80	11,500
2020-03-17	76.00	76.00	76.00	75.40	32,991
2020-03-16	83.60	83.60	74.00	84.80	223,832
2020-03-13	84.80	84.80	84.80	84.80	16,240
2020-03-12	89.00	90.40	89.00	90.40	44,256
2020-03-11	89.00	90.30	89.00	90.30	81,639
2020-03-10	90.00	91.80	90.00	89.70	111,527
2020-03-09	89.00	89.00	88.00	92.90	56,335
2020-03-06	92.00	92.00	92.00	92.90	27,532
2020-03-05	93.40	93.40	92.00	93.30	126,906
2020-03-04	94.40	94.40	92.20	93.50	38,082
2020-03-03	93.40	93.40	93.40	92.40	96,755
2020-02-28	93.20	93.60	90.80	94.90	294,620
2020-02-27	96.20	96.20	94.40	97.00	166,981
2020-02-26	99.40	99.40	96.40	98.60	59,944
2020-02-25	99.20	99.20	97.40	98.00	28,923
2020-02-24	98.00	98.00	97.20	98.90	66,297
2020-02-21	99.80	99.80	99.80	98.90	11,263
2020-02-20	99.80	99.80	99.80	98.90	37,737
2020-02-19	100.00	100.00	98.00	98.90	39,714
2020-02-18	98.40	98.40	98.40	99.20	31,409
2020-02-17	100.00	100.00	100.00	99.20	34,859
2020-02-14	100.00	100.00	100.00	99.20	805,232
2020-02-13	100.00	100.00	100.00	99.20	75,878
2020-02-12	101.00	101.00	99.20	100.10	48,970
2020-02-11	101.00	101.00	100.00	100.50	44,934
2020-02-10	99.80	100.50	99.00	100.10	62,410
2020-02-07	99.00	100.00	99.00	99.50	128,926
2020-02-06	100.00	100.00	100.00	99.20	288,299
2020-02-05	100.00	100.00	98.00	99.00	87,549
2020-02-04	99.80	99.80	98.00	98.50	85,014
2020-02-03	100.00	100.00	97.60	97.50	73,741
2020-01-31	98.80	98.80	97.80	98.70	61,415
2020-01-30	98.00	99.80	97.40	98.70	174,984
2020-01-29	100.00	100.00	99.00	99.00	271,546
2020-01-28	99.00	100.00	98.00	99.00	40,795
2020-01-27	100.00	100.00	98.00	98.90	48,515
2020-01-24	100.00	100.00	99.00	99.10	23,700
2020-01-23	98.00	98.00	98.00	98.90	60,864
2020-01-22	98.00	99.60	98.00	98.70	108,053
2020-01-21	99.60	99.60	97.60	98.70	197,286
2020-01-20	100.00	100.00	98.00	98.80	1,547,861
2020-01-17	99.80	100.00	99.80	99.30	69,159
2020-01-16	99.80	99.80	98.40	99.10	162,392
2020-01-15	100.00	100.00	100.00	99.00	97,016
2020-01-14	99.00	100.00	99.00	99.00	899,393
2020-01-13	98.80	100.00	98.80	98.00	138,746
2020-01-10	97.70	97.70	97.50	97.50	28,002
2020-01-09	97.00	97.00	97.00	97.70	42,330
2020-01-08	98.90	98.90	98.20	98.20	20,032
2020-01-07	99.60	99.60	99.60	98.90	286,452
2020-01-06	99.40	99.40	99.40	98.40	26,841
2020-01-03	99.60	99.60	99.00	98.50	37,836
2020-01-02	99.00	99.60	99.00	98.50	124,425
2019-12-31	98.00	98.60	98.00	98.20	91,413
2019-12-30	96.80	97.20	96.80	97.10	186,661
2019-12-27	95.20	96.60	95.20	96.60	47,674
2019-12-24	95.20	95.20	95.20	95.90	31,060
2019-12-23	96.40	96.60	96.40	95.80	27,447
2019-12-20	94.60	94.60	94.60	95.50	549,707
2019-12-19	94.20	96.00	94.20	95.40	33,255
2019-12-18	96.00	96.00	96.00	95.10	284,913
2019-12-17	95.80	96.00	95.80	95.10	22,983
2019-12-16	96.00	96.00	96.00	95.10	150,743
2019-12-13	93.80	95.80	93.80	94.90	114,283
2019-12-12	92.00	93.60	92.00	93.50	96,220
2019-12-11	93.00	94.40	92.20	92.90	98,252
2019-12-10	94.00	94.20	92.60	92.80	62,742
2019-12-09	94.40	94.40	93.00	93.40	70,666
2019-12-06	94.40	94.40	94.40	92.90	64,558
2019-12-05	94.80	94.80	93.20	94.50	75,772
2019-12-04	94.80	95.00	94.00	94.50	99,403
2019-12-03	95.00	95.00	95.00	95.00	69,222
2019-11-29	95.80	95.80	95.60	95.00	93,359
2019-11-28	95.80	95.80	95.80	94.90	313,946
2019-11-27	95.80	95.80	95.80	95.00	178,772
2019-11-26	95.80	95.80	95.80	94.90	59,159
2019-11-25	95.00	95.00	95.00	95.00	209,653
2019-11-22	92.20	94.40	91.80	94.20	393,059
2019-11-21	91.00	92.20	91.00	91.70	376,617
2019-11-20	91.00	91.00	90.00	90.50	1,210,833
2019-11-19	90.50	90.50	90.50	90.50	229,548
2019-11-18	90.50	90.50	90.50	90.50	11,077
2019-11-15	91.00	91.00	90.00	90.50	267,675
2019-11-14	90.00	90.00	90.00	90.50	31,208
2019-11-13	91.40	91.40	90.00	90.80	20,204
2019-11-12	90.90	90.90	90.90	90.90	40,971
2019-11-11	91.60	91.60	90.90	90.90	67,327
2019-11-08	90.20	91.60	90.20	90.80	386,680
2019-11-07	91.30	91.30	91.30	91.00	32,380
2019-11-06	92.00	92.00	90.60	91.30	81,417
2019-11-05	91.00	92.00	91.00	91.50	115,964
2019-11-04	92.00	92.00	92.00	91.70	54,549
2019-11-01	92.40	92.40	91.00	91.70	63,011
2019-10-31	92.00	92.00	92.00	91.50	107,091
2019-10-30	91.00	92.40	91.00	91.50	83,873
2019-10-29	91.00	91.40	90.80	90.90	1,076,018
2019-10-28	90.40	91.60	90.40	90.90	558,932
2019-10-25	90.00	91.00	90.00	91.00	49,669
2019-10-24	91.40	92.00	90.00	90.50	530,384
2019-10-23	91.60	91.60	91.40	91.90	99,117
2019-10-22	92.10	92.10	92.10	92.10	67,153
2019-10-21	91.40	91.60	91.40	92.10	55,181
2019-10-18	91.40	91.40	91.40	92.00	38,528
2019-10-17	92.20	92.20	91.40	92.00	73,206
2019-10-16	92.20	92.20	92.00	92.00	73,582
2019-10-15	92.60	92.60	92.20	92.20	129,800
2019-10-14	92.60	92.60	92.60	92.00	23,268
2019-10-11	91.40	91.40	91.40	92.10	89,437
2019-10-10	91.40	91.40	91.40	91.60	67,728
2019-10-09	90.20	92.00	90.20	91.60	78,009
2019-10-08	90.20	91.40	90.20	91.00	231,594
2019-10-07	91.00	91.40	90.00	90.50	503,800
2019-10-04	90.00	91.40	90.00	90.60	22,634
2019-10-03	90.80	90.80	90.00	90.40	87,983
2019-10-02	91.60	91.60	91.60	91.20	1,143
2019-10-01	91.80	91.80	90.80	91.30	94,617
2019-09-30	91.00	92.00	91.00	91.40	116,882
2019-09-27	91.40	92.00	91.40	91.70	2,385
2019-09-26	91.60	91.60	91.60	91.80	30,201
2019-09-25	91.80	91.80	91.80	92.00	511,269
2019-09-24	92.00	92.40	92.00	92.00	20,299
2019-09-23	93.80	93.80	92.00	92.20	275,526
2019-09-20	91.60	92.40	91.60	92.00	131,832
2019-09-19	93.20	93.20	92.00	92.00	40,650
2019-09-18	93.20	93.60	91.80	92.70	34,213
2019-09-17	92.60	93.20	91.60	92.50	66,139
2019-09-16	92.40	92.60	91.60	92.10	109,885
2019-09-13	92.40	92.60	91.60	92.00	57,037
2019-09-12	91.60	91.60	91.40	92.00	102,520
2019-09-11	93.00	93.00	92.20	92.20	40,390
2019-09-10	91.80	93.60	91.60	92.30	721,226
2019-09-09	92.00	92.80	91.80	92.20	62,230
2019-09-06	93.00	93.00	91.80	92.20	247,706
2019-09-05	93.80	94.00	92.00	92.90	98,376
2019-09-04	93.00	93.00	92.00	92.90	71,684
2019-09-03	92.40	94.00	92.40	92.40	127,091
2019-09-02	93.60	93.80	92.40	93.10	17,976
2019-08-30	92.20	93.00	92.20	93.00	38,606
2019-08-29	93.60	93.60	92.90	92.90	20,272
2019-08-28	93.40	93.40	93.40	92.90	27,653
2019-08-27	94.00	94.00	93.60	92.90	2,925
2019-08-23	94.00	94.00	94.00	93.30	47,643
2019-08-22	94.00	94.20	92.40	93.30	63,675
2019-08-21	93.80	93.80	93.40	93.00	10,560
2019-08-20	93.80	94.00	93.20	93.30	41,229
2019-08-19	93.60	93.80	93.60	93.00	21,311
2019-08-16	93.60	93.60	92.20	93.00	129,948
2019-08-15	93.20	93.40	93.20	92.70	63,416
2019-08-14	92.20	93.00	92.00	92.50	125,089
2019-08-13	93.00	93.40	93.00	92.70	31,602
2019-08-12	93.00	93.00	93.00	92.00	8,693
2019-08-09	91.40	92.20	91.40	92.10	16,462
2019-08-08	93.00	93.00	93.00	92.20	45,858
2019-08-07	91.80	93.00	91.80	92.10	125,219
2019-08-06	93.00	93.00	93.00	92.40	59,277
2019-08-05	91.80	93.00	91.80	92.40	74,899
2019-08-02	91.80	91.80	91.80	92.40	21,492
2019-08-01	91.00	92.00	91.00	92.00	0
2019-07-31	91.00	92.00	91.00	92.00	63,750
2019-07-30	93.00	93.00	91.00	92.00	40,598
2019-07-29	92.80	92.80	92.80	92.90	84,142
2019-07-26	91.40	92.80	91.00	92.00	27,154
2019-07-25	92.80	92.80	91.40	92.00	45,350
2019-07-24	94.20	94.20	91.00	92.10	74,006
2019-07-23	92.60	92.80	92.00	92.50	63,760
2019-07-22	92.80	92.80	92.20	91.60	73,644
2019-07-19	92.00	92.00	92.00	92.30	34,470
2019-07-18	91.20	92.60	91.00	91.70	273,400
2019-07-17	92.00	92.20	91.00	91.40	84,011
2019-07-16	92.20	93.00	92.00	92.50	675,518
2019-07-15	92.60	93.00	92.20	92.80	26,869
2019-07-12	93.20	93.60	93.20	92.90	129,394
2019-07-11	93.00	93.40	92.40	93.10	218,169
2019-07-10	92.80	94.40	92.80	93.50	62,997
2019-07-09	94.00	94.00	93.40	93.40	107,842
2019-07-08	93.00	94.60	93.00	94.00	93,432
2019-07-05	93.00	95.00	93.00	93.90	78,163
2019-07-04	93.20	93.20	93.00	93.70	16,616
2019-07-03	93.20	93.20	93.20	93.50	50,000
2019-07-02	93.00	93.00	93.00	93.40	55,154
2019-07-01	93.20	94.00	93.20	93.50	192,259
2019-06-28	93.00	94.00	92.80	92.90	68,896
2019-06-27	93.00	94.00	93.00	93.60	37,265
2019-06-26	93.40	93.40	93.20	93.70	38,103
2019-06-25	93.80	93.80	93.80	93.90	499,244
2019-06-24	94.00	94.00	93.80	94.40	147,228
2019-06-21	94.00	94.00	94.00	94.50	108,059
2019-06-20	94.00	94.00	94.00	94.50	108,347
2019-06-19	94.60	94.60	94.40	94.80	1,901,080
2019-06-18	95.00	95.00	94.40	95.10	104,679
2019-06-17	95.00	95.60	95.00	95.30	29,866
2019-06-14	95.00	95.20	95.00	95.50	78,034
2019-06-13	95.20	96.00	95.20	95.40	104,933
2019-06-12	96.00	96.00	95.00	95.20	206,887
2019-06-11	96.80	96.80	95.60	96.00	266,024
2019-06-10	96.00	96.00	96.00	96.40	39,781
2019-06-07	96.00	96.60	96.00	96.30	140,469
2019-06-06	97.00	97.00	97.00	96.00	49,893
2019-06-05	95.60	95.60	95.60	95.90	77,581
2019-06-04	95.00	96.00	95.00	95.40	1,766,148
2019-05-31	95.00	95.00	95.00	94.50	243,256
2019-05-30	94.80	94.80	94.80	94.50	822,412
2019-05-29	94.80	95.60	94.80	95.20	46,634
2019-05-28	95.20	95.20	95.00	95.00	417,566
2019-05-24	95.00	95.20	95.00	95.00	1,110,618
2019-05-23	96.00	96.00	95.20	95.40	134,718
2019-05-22	96.60	96.60	96.00	96.30	73,737
2019-05-21	97.40	97.40	96.40	96.90	225,467
2019-05-20	97.40	98.00	97.20	97.60	855,326
2019-05-17	96.80	97.40	96.60	97.00	84,981
2019-05-16	95.40	96.80	95.40	96.40	73,660
2019-05-15	95.00	95.00	94.90	94.90	64,770
2019-05-14	95.00	95.60	95.00	95.50	159,843
2019-05-13	95.20	95.40	95.00	95.20	173,624
2019-05-10	96.00	96.00	95.00	95.70	107,407
2019-05-09	95.40	95.80	95.00	95.40	94,553
2019-05-08	96.80	96.80	95.80	96.50	548,293
2019-05-07	97.00	98.00	96.00	95.90	656,779
2019-05-03	97.00	98.00	97.00	97.50	138,382
2019-05-02	95.20	97.00	95.00	97.10	218,603
2019-05-01	94.40	95.00	94.40	94.80	321,926
2019-04-30	91.80	94.00	91.80	93.60	230,621
2019-04-29	91.40	91.70	91.40	91.70	651,685

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735