Sdcl Energy Ef. Share History

Sdcl Energy Ef. Share Price history. The following table shows end-of-day data SEIT historical share prices for Sdcl Energy Ef., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	59.20	61.00	59.10	61.00	1,132,643
2024-04-26	58.80	60.70	58.30	59.90	950,384
2024-04-25	59.40	59.40	58.00	58.40	804,430
2024-04-24	58.90	59.40	58.00	59.20	1,164,537
2024-04-23	58.70	59.30	58.00	59.00	1,266,006
2024-04-22	57.80	58.60	57.10	58.40	826,204
2024-04-19	58.00	58.00	57.00	57.20	1,220,986
2024-04-18	57.60	58.00	57.00	58.00	712,430
2024-04-17	58.30	58.40	57.00	57.40	921,067
2024-04-16	58.50	58.50	56.30	57.70	2,715,282
2024-04-15	57.00	58.20	56.40	57.50	1,287,652
2024-04-12	56.10	57.50	55.30	57.00	1,121,347
2024-04-11	57.30	57.50	55.20	55.60	1,000,263
2024-04-10	57.50	58.50	56.70	57.10	1,211,824
2024-04-09	58.60	58.70	57.80	58.00	1,418,987
2024-04-08	59.30	59.30	58.20	58.60	1,857,980
2024-04-05	59.50	59.50	58.10	59.00	576,942
2024-04-04	58.80	60.50	58.20	59.20	1,481,825
2024-04-03	60.00	60.00	58.70	58.80	1,092,843
2024-04-02	58.90	59.90	58.70	59.00	1,032,855
2024-04-01	59.10	59.10	59.10	59.10	0
2024-03-29	59.10	59.10	59.10	59.10	0
2024-03-28	60.20	60.20	58.80	59.10	1,520,313
2024-03-27	59.70	60.70	59.30	60.00	2,007,473
2024-03-26	59.20	60.40	59.20	60.30	1,700,607
2024-03-25	60.00	60.50	59.30	59.80	2,029,220
2024-03-22	61.60	61.70	60.10	60.60	1,153,475
2024-03-21	62.60	62.60	60.20	61.00	922,704
2024-03-20	60.70	61.00	60.00	60.10	1,753,022
2024-03-19	62.70	62.70	60.50	60.70	1,194,760
2024-03-18	61.90	63.20	61.80	62.40	1,605,778
2024-03-15	62.00	63.00	61.30	63.00	1,954,750
2024-03-14	62.00	62.40	61.60	62.00	4,113,497
2024-03-13	61.40	62.80	60.70	61.50	1,937,966
2024-03-12	62.00	62.50	61.40	61.40	1,664,068
2024-03-11	65.40	66.10	61.90	62.00	1,708,138
2024-03-08	64.00	65.40	64.00	65.20	1,257,268
2024-03-07	65.00	66.20	64.00	65.00	2,328,352
2024-03-06	64.50	66.50	64.50	66.10	1,918,296
2024-03-05	65.80	65.80	65.20	65.70	1,085,111
2024-03-04	65.50	65.80	65.00	65.00	752,889
2024-03-01	65.30	65.90	64.60	65.50	1,708,456
2024-02-29	64.60	66.50	64.50	65.20	3,028,648
2024-02-28	65.00	65.90	64.30	64.80	1,676,963
2024-02-27	64.10	65.30	63.80	64.70	15,202,541
2024-02-26	63.70	64.20	62.60	63.40	23,936,664
2024-02-23	62.80	63.40	62.00	63.40	2,375,007
2024-02-22	62.40	62.90	62.10	62.50	2,107,935
2024-02-21	60.60	62.00	60.60	62.00	10,709,749
2024-02-20	60.30	61.60	60.10	60.70	1,536,403
2024-02-19	60.80	61.00	60.10	60.40	786,934
2024-02-16	59.30	60.40	59.00	60.00	1,108,178
2024-02-15	58.60	59.20	58.20	58.60	1,781,185
2024-02-14	57.00	57.80	56.20	57.50	1,626,174
2024-02-13	56.20	57.00	56.00	57.00	5,109,056
2024-02-12	55.00	57.20	55.00	56.30	6,612,560
2024-02-09	53.80	55.20	53.80	54.90	2,350,168
2024-02-08	53.10	54.00	52.60	53.80	999,617
2024-02-07	52.90	54.10	52.90	53.30	1,915,338
2024-02-06	52.70	53.10	51.20	53.10	2,154,160
2024-02-05	53.70	53.70	51.60	51.80	2,102,489
2024-02-02	53.30	53.70	52.60	52.60	1,369,495
2024-02-01	54.80	54.90	53.00	53.00	2,056,320
2024-01-31	55.50	55.60	54.10	54.60	2,068,155
2024-01-30	55.90	55.90	55.10	55.20	1,080,732
2024-01-29	55.20	55.80	54.90	55.50	803,658
2024-01-26	55.70	55.70	55.10	55.20	1,050,523
2024-01-25	55.60	56.10	55.00	55.00	1,614,205
2024-01-24	55.80	56.00	55.40	55.40	5,212,381
2024-01-23	56.40	56.40	55.50	55.50	1,103,249
2024-01-22	55.70	56.30	55.70	55.90	1,337,903
2024-01-19	57.50	57.50	55.60	55.60	2,057,094
2024-01-18	56.60	58.60	56.10	56.80	1,975,926
2024-01-17	58.40	58.40	55.60	55.60	2,101,793
2024-01-16	58.60	59.30	58.50	58.50	1,501,193
2024-01-15	59.40	59.40	57.50	58.20	1,132,684
2024-01-12	59.40	60.20	59.00	59.00	1,705,862
2024-01-11	60.70	60.70	59.30	59.40	1,079,506
2024-01-10	60.10	61.20	60.00	60.20	1,165,389
2024-01-09	61.50	61.60	59.50	60.80	1,045,666
2024-01-08	60.00	61.50	59.20	60.90	1,431,206
2024-01-05	62.00	62.10	59.40	59.40	1,015,888
2024-01-04	64.60	64.90	62.10	62.10	911,352
2024-01-03	65.20	65.40	64.00	64.50	1,215,538
2024-01-02	65.80	66.00	63.80	65.00	419,099
2024-01-01	65.00	65.00	65.00	65.00	0
2023-12-29	65.20	66.10	65.00	65.00	352,981
2023-12-28	66.00	66.80	64.90	65.20	705,913
2023-12-27	63.40	65.80	63.40	65.60	812,124
2023-12-26	65.60	65.60	65.60	65.60	0
2023-12-25	65.60	65.60	65.60	65.60	0
2023-12-22	63.80	65.60	63.80	65.60	747,473
2023-12-21	65.00	65.00	63.30	65.00	2,072,758
2023-12-20	64.50	64.80	63.10	63.90	2,628,522
2023-12-19	63.90	64.50	62.60	63.90	1,490,754
2023-12-18	63.00	64.50	63.00	63.80	1,515,304
2023-12-15	61.60	62.90	61.60	62.60	3,669,405
2023-12-14	60.60	62.70	60.60	61.10	1,813,435
2023-12-13	60.80	60.80	59.80	59.80	2,187,389
2023-12-12	59.40	60.90	59.20	60.00	1,658,876
2023-12-11	60.70	61.10	58.30	59.20	1,885,539
2023-12-08	61.00	61.60	60.30	60.30	571,445
2023-12-07	60.00	61.20	59.10	60.80	4,237,114
2023-12-06	61.40	62.20	60.10	61.00	1,487,392
2023-12-05	61.90	61.90	60.40	61.00	5,808,927
2023-12-04	61.80	62.40	61.20	61.60	1,775,185
2023-12-01	62.00	62.10	61.60	62.10	1,680,433
2023-11-30	63.00	63.00	61.30	61.30	1,500,007
2023-11-29	62.90	62.90	62.20	62.50	510,806
2023-11-28	62.80	64.70	62.30	62.90	979,868
2023-11-27	63.00	64.50	62.70	62.70	1,510,235
2023-11-24	62.50	62.80	62.20	62.50	863,672
2023-11-23	62.40	63.20	62.00	62.90	1,046,258
2023-11-22	62.50	63.60	62.40	62.40	1,246,743
2023-11-21	63.70	63.80	62.50	62.50	1,467,494
2023-11-20	64.10	64.60	62.80	63.00	1,700,389
2023-11-17	65.00	65.30	63.60	63.70	1,329,832
2023-11-16	66.30	66.90	64.20	65.00	1,350,569
2023-11-15	66.20	69.00	66.00	66.50	2,188,098
2023-11-14	63.90	67.70	63.60	67.00	1,656,198
2023-11-13	63.10	64.00	62.30	63.90	1,249,333
2023-11-10	61.30	62.80	61.30	62.50	6,614,064
2023-11-09	61.30	62.40	60.80	62.00	1,010,919
2023-11-08	60.80	62.00	60.80	61.20	1,015,660
2023-11-07	62.40	62.80	60.30	61.10	2,168,894
2023-11-06	61.90	62.40	61.00	62.00	833,867
2023-11-03	62.50	62.60	61.70	62.10	663,661
2023-11-02	59.80	62.80	58.90	62.40	1,215,953
2023-11-01	57.90	59.90	57.90	59.40	790,878
2023-10-31	57.90	59.00	57.50	59.00	1,209,964
2023-10-30	56.90	58.00	56.90	56.90	1,026,350
2023-10-27	57.00	57.40	56.60	56.90	797,550
2023-10-26	56.00	57.90	56.00	57.10	563,354
2023-10-25	58.90	58.90	56.00	56.90	879,222
2023-10-24	57.60	58.70	57.20	57.20	1,249,436
2023-10-23	61.00	61.00	57.60	57.60	985,969
2023-10-20	60.70	60.70	58.50	58.50	617,568
2023-10-19	59.20	60.70	59.00	59.00	1,010,871
2023-10-18	59.60	60.00	59.20	59.30	6,761,419
2023-10-17	60.00	60.90	59.60	60.90	1,014,595
2023-10-16	60.70	60.70	59.10	59.80	1,074,136
2023-10-13	62.90	62.90	60.20	60.20	770,170
2023-10-12	61.90	62.90	61.90	62.10	1,991,880
2023-10-11	62.70	62.70	60.30	61.60	4,715,789
2023-10-10	62.00	62.40	61.10	61.10	934,990
2023-10-09	60.90	61.30	60.70	61.10	481,352
2023-10-06	61.90	61.90	60.50	61.50	792,484
2023-10-05	62.60	63.00	61.70	61.70	1,273,278
2023-10-04	63.50	64.50	61.50	62.80	1,912,245
2023-10-03	66.00	66.00	63.50	63.70	1,254,680
2023-10-02	68.20	68.20	66.00	66.00	806,992
2023-09-29	70.20	70.20	66.50	67.30	2,135,302
2023-09-28	71.20	71.40	69.50	69.50	1,475,521
2023-09-27	72.30	72.30	71.00	71.00	623,590
2023-09-26	72.50	72.80	72.00	72.60	820,149
2023-09-25	72.30	72.70	71.60	72.60	672,998
2023-09-22	73.20	73.80	72.30	72.30	1,431,845
2023-09-21	74.00	74.80	73.00	73.90	916,652
2023-09-20	74.00	74.40	73.70	74.00	686,179
2023-09-19	72.60	74.00	72.30	73.20	520,671
2023-09-18	73.90	73.90	71.80	72.40	1,101,951
2023-09-15	75.00	75.60	72.70	72.80	1,605,712
2023-09-14	72.50	75.10	72.50	75.10	2,150,325
2023-09-13	72.90	74.00	72.90	74.00	853,508
2023-09-12	74.80	74.80	73.50	73.90	938,731
2023-09-11	72.20	75.90	72.20	74.90	1,240,023
2023-09-08	73.80	74.80	73.40	74.80	645,121
2023-09-07	72.50	74.30	72.50	74.00	996,442
2023-09-06	73.10	74.70	73.10	74.70	1,045,710
2023-09-05	72.80	74.20	72.20	73.90	1,008,101
2023-09-04	73.20	73.90	72.90	73.50	873,744
2023-09-01	73.00	74.30	73.00	73.40	1,104,401
2023-08-31	74.30	75.80	73.40	73.90	1,793,053
2023-08-30	75.00	75.50	74.10	74.90	1,655,239
2023-08-29	76.40	76.40	74.90	75.10	2,064,006
2023-08-28	75.80	75.80	75.80	75.80	0
2023-08-25	74.20	76.30	74.20	75.80	897,317
2023-08-24	72.00	74.20	72.00	74.00	959,000
2023-08-23	72.50	73.40	72.20	73.40	1,377,553
2023-08-22	70.90	72.10	70.50	71.80	1,525,121
2023-08-21	70.70	71.30	70.30	70.30	857,151
2023-08-18	71.70	72.60	71.10	71.80	962,267
2023-08-17	72.40	72.40	71.60	71.60	1,821,754
2023-08-16	72.70	72.90	72.30	72.30	594,641
2023-08-15	73.30	73.30	72.30	73.00	1,419,486
2023-08-14	74.40	74.60	73.30	73.30	1,622,975
2023-08-11	74.90	75.10	74.30	74.30	912,632
2023-08-10	74.40	75.70	74.40	75.00	1,277,626
2023-08-09	76.00	76.00	74.60	75.20	455,191
2023-08-08	75.70	76.40	75.00	75.30	1,250,276
2023-08-07	75.70	76.50	75.60	75.70	970,259
2023-08-04	75.80	76.40	75.10	76.40	485,341
2023-08-03	73.80	76.50	73.80	75.60	1,309,221
2023-08-02	75.40	75.40	73.40	75.20	1,308,447
2023-08-01	77.30	77.50	75.90	75.90	1,241,247
2023-07-31	77.90	77.90	77.20	77.20	934,818
2023-07-28	78.20	78.60	77.70	77.70	1,012,068
2023-07-27	78.70	79.20	78.50	78.50	1,620,919
2023-07-26	79.40	79.70	78.60	78.60	836,054
2023-07-25	79.10	79.50	78.80	79.50	2,003,180
2023-07-24	80.40	80.40	79.00	79.10	1,019,051
2023-07-21	79.20	79.70	78.10	78.20	1,144,715
2023-07-20	77.10	80.40	77.10	79.30	941,071
2023-07-19	75.30	79.40	75.20	77.80	2,029,251
2023-07-18	73.40	75.00	73.30	74.40	1,107,595
2023-07-17	74.30	75.10	73.00	73.30	763,860
2023-07-14	75.30	75.40	74.20	74.20	881,348
2023-07-13	73.30	76.20	73.30	75.00	2,775,940
2023-07-12	72.20	74.20	72.20	74.00	1,481,488
2023-07-11	72.80	72.80	71.40	72.10	1,892,392
2023-07-10	72.50	73.10	72.50	72.70	695,811
2023-07-07	73.80	73.80	72.70	72.80	3,600,787
2023-07-06	74.30	74.50	73.20	74.00	1,267,867
2023-07-05	75.30	75.30	74.60	75.00	778,544
2023-07-04	76.00	76.00	74.40	74.60	4,219,571
2023-07-03	77.00	77.00	74.80	74.80	945,457
2023-06-30	74.80	75.10	74.20	74.20	1,909,820
2023-06-29	77.50	77.50	74.40	74.40	1,146,707
2023-06-28	74.60	77.40	74.30	76.90	3,854,306
2023-06-27	75.00	75.10	74.30	74.30	2,051,200
2023-06-26	77.70	77.70	74.30	75.00	2,108,445
2023-06-23	77.50	78.50	77.00	77.00	1,329,744
2023-06-22	78.50	78.50	77.70	78.40	1,356,305
2023-06-21	81.30	81.30	78.80	78.80	831,028
2023-06-20	82.20	82.20	80.70	80.70	2,477,142
2023-06-19	82.00	82.00	77.90	82.00	5,595,308
2023-06-16	85.00	85.00	80.60	81.10	2,693,284
2023-06-15	86.90	87.10	83.10	83.30	1,051,860
2023-06-14	88.50	88.50	87.10	87.30	1,304,246
2023-06-13	89.30	89.30	87.40	87.70	779,648
2023-06-12	89.90	89.90	87.70	88.00	1,121,266
2023-06-09	89.90	89.90	88.10	88.70	2,015,741
2023-06-08	89.30	89.40	88.20	88.80	1,972,394
2023-06-07	90.70	90.70	89.30	89.50	649,054
2023-06-06	89.50	90.80	89.50	90.20	1,389,510
2023-06-05	90.50	90.50	90.00	90.00	907,791
2023-06-02	89.90	90.50	89.90	90.00	440,882
2023-06-01	92.20	92.20	89.90	90.00	1,146,829
2023-05-31	91.10	91.20	89.90	90.20	1,621,502
2023-05-30	90.80	91.20	90.60	90.70	1,234,639
2023-05-29	90.50	90.50	90.50	90.50	0
2023-05-26	90.70	90.90	90.30	90.50	800,411
2023-05-25	91.70	92.00	90.40	90.70	1,210,396
2023-05-24	93.40	93.40	91.90	92.10	1,292,174
2023-05-23	94.30	94.70	93.10	93.10	952,246
2023-05-22	94.90	94.90	94.00	94.00	1,281,235
2023-05-19	93.30	94.90	93.30	94.90	1,073,435
2023-05-18	94.50	94.50	92.90	93.50	765,522
2023-05-17	93.50	93.90	93.20	93.70	814,683
2023-05-16	93.80	94.40	93.40	94.00	1,035,991
2023-05-15	93.90	94.30	93.10	93.70	1,168,457
2023-05-12	94.00	94.40	93.50	93.60	1,571,591
2023-05-11	93.60	94.40	93.50	94.40	1,558,613
2023-05-10	94.00	94.00	92.90	93.10	1,173,885
2023-05-09	94.00	94.00	93.10	93.10	863,969
2023-05-08	93.50	93.50	93.50	93.50	0
2023-05-05	91.60	93.70	91.60	93.50	1,126,073
2023-05-04	92.60	92.90	91.40	92.50	1,253,387
2023-05-03	92.90	93.70	92.80	92.80	1,205,531
2023-05-02	92.70	93.60	92.60	92.60	1,355,771
2023-05-01	93.00	93.00	93.00	93.00	0
2023-04-28	92.50	93.60	92.50	93.00	924,679
2023-04-27	93.10	93.20	92.50	92.50	1,420,920
2023-04-26	92.70	92.90	92.40	92.40	1,132,603
2023-04-25	92.50	93.50	92.50	92.70	1,112,754
2023-04-24	92.00	93.70	92.00	92.70	1,807,601
2023-04-21	91.30	92.50	90.80	92.50	1,121,219
2023-04-20	91.00	91.30	90.40	90.80	988,153
2023-04-19	89.90	90.70	89.90	90.70	542,896
2023-04-18	89.80	91.40	89.80	90.40	1,067,502
2023-04-17	90.80	91.90	90.40	90.90	2,644,144
2023-04-14	90.20	91.30	90.20	90.70	2,342,686
2023-04-13	90.30	91.00	89.30	90.10	1,456,933
2023-04-12	91.00	91.00	88.20	89.00	2,170,048
2023-04-11	87.70	90.10	87.70	89.90	2,333,828
2023-04-10	87.80	87.80	87.80	87.80	0
2023-04-07	87.80	87.80	87.80	87.80	0
2023-04-06	86.60	87.80	86.10	87.80	1,495,963
2023-04-05	86.90	87.00	84.70	85.80	1,792,649
2023-04-04	86.50	87.40	85.90	86.60	1,661,556
2023-04-03	85.00	86.10	84.00	84.60	1,946,637
2023-03-31	85.00	85.00	82.60	84.00	1,924,996
2023-03-30	83.30	84.20	82.40	83.00	1,895,110
2023-03-29	86.00	86.00	82.10	82.40	2,065,194
2023-03-28	86.80	86.80	83.70	84.30	1,504,151
2023-03-27	86.10	86.40	85.60	85.60	855,083
2023-03-24	86.70	86.70	84.70	85.30	1,739,794
2023-03-23	84.70	85.80	84.00	85.40	2,363,429
2023-03-22	86.60	87.10	85.30	85.30	1,062,303
2023-03-21	85.00	87.20	85.00	87.20	1,844,300
2023-03-20	86.60	86.60	85.20	85.80	1,161,829
2023-03-17	87.30	87.30	86.00	86.60	1,649,528
2023-03-16	87.10	87.30	85.70	86.80	972,495
2023-03-15	87.40	87.40	85.00	86.30	2,863,733
2023-03-14	86.90	87.60	86.50	86.50	1,745,720
2023-03-13	87.50	89.00	85.40	86.50	1,166,823
2023-03-10	89.90	89.90	86.10	87.90	2,349,400
2023-03-09	93.40	93.40	89.40	89.90	1,545,189
2023-03-08	92.30	93.90	92.30	93.00	1,489,397
2023-03-07	94.30	94.60	93.20	93.40	1,048,304
2023-03-06	93.40	94.70	92.60	94.30	1,160,715
2023-03-03	91.80	93.30	91.80	93.30	1,311,715
2023-03-02	91.50	92.50	91.00	92.50	1,480,818
2023-03-01	92.90	93.00	90.20	90.20	1,254,519
2023-02-28	92.00	92.90	92.00	92.30	1,971,663
2023-02-27	93.00	93.50	92.40	92.60	1,170,226
2023-02-24	93.80	94.50	92.60	92.60	1,309,356
2023-02-23	92.20	94.00	92.20	92.90	1,125,948
2023-02-22	92.00	93.60	91.50	92.80	1,747,622
2023-02-21	94.50	94.50	92.00	92.40	1,324,061
2023-02-20	93.80	94.40	93.50	93.50	951,156
2023-02-17	93.50	95.20	93.50	94.00	2,198,312
2023-02-16	94.70	95.00	93.60	94.30	974,641
2023-02-15	93.30	94.80	93.30	94.80	3,431,970
2023-02-14	93.90	95.20	93.50	93.70	1,532,249
2023-02-13	93.40	94.90	93.40	94.00	1,226,370
2023-02-10	92.80	93.50	92.80	93.20	1,564,380
2023-02-09	90.70	93.40	90.70	93.40	916,493
2023-02-08	90.00	91.40	89.50	90.50	2,268,914
2023-02-07	92.30	92.30	88.80	90.20	2,217,946
2023-02-06	93.60	93.80	91.10	91.70	1,421,339
2023-02-03	93.50	94.40	93.50	93.50	1,252,830
2023-02-02	92.60	94.80	92.00	94.30	2,797,860
2023-02-01	94.20	94.20	92.40	92.40	1,008,651
2023-01-31	96.50	96.50	93.10	93.90	1,208,545
2023-01-30	96.00	97.00	94.40	94.90	1,231,246
2023-01-27	97.30	97.30	95.80	96.90	1,211,316
2023-01-26	97.10	97.60	96.70	96.70	1,354,854
2023-01-25	97.60	97.90	96.60	96.60	1,424,184
2023-01-24	96.40	97.20	96.40	96.70	864,130
2023-01-23	95.50	97.30	95.50	96.80	1,576,087
2023-01-20	97.10	97.80	95.90	96.50	850,155
2023-01-19	97.00	97.00	94.90	94.90	1,365,849
2023-01-18	96.00	96.00	94.70	95.30	3,002,480
2023-01-17	96.80	97.30	95.40	95.40	1,556,311
2023-01-16	97.20	97.70	95.50	97.00	1,479,742
2023-01-13	97.60	97.80	95.30	96.90	2,138,052
2023-01-12	99.10	99.10	97.10	97.10	1,746,555
2023-01-11	100.00	101.00	98.30	98.30	1,863,277
2023-01-10	98.00	98.80	96.50	98.80	1,555,496
2023-01-09	99.00	101.00	96.90	96.90	1,355,030
2023-01-06	99.70	100.60	99.50	100.00	671,038
2023-01-05	100.00	101.60	100.00	100.80	4,129,987
2023-01-04	98.90	101.40	98.90	101.40	1,319,652
2023-01-03	96.60	98.90	96.60	98.80	5,118,113
2023-01-02	96.50	96.50	96.50	96.50	0
2022-12-30	96.80	97.50	96.30	96.50	397,505
2022-12-29	98.60	98.60	96.00	97.20	1,529,825
2022-12-28	98.20	98.20	96.10	96.70	496,093
2022-12-27	96.60	96.60	96.60	96.60	0
2022-12-26	96.60	96.60	96.60	96.60	0
2022-12-23	97.90	98.40	96.10	96.60	349,880
2022-12-22	98.50	98.50	95.80	96.10	1,035,009
2022-12-21	98.90	99.00	98.10	98.10	1,384,494
2022-12-20	98.80	99.10	97.70	97.70	1,079,345
2022-12-19	99.40	99.60	98.50	99.10	1,244,229
2022-12-16	97.80	100.80	97.80	98.00	8,994,369
2022-12-15	100.20	100.20	97.70	98.80	2,530,043
2022-12-14	101.00	101.00	99.30	99.30	1,756,927
2022-12-13	99.40	102.20	99.00	101.00	2,676,679
2022-12-12	102.00	102.20	99.40	100.00	969,499
2022-12-09	103.00	103.00	101.80	102.20	815,131
2022-12-08	103.00	103.80	100.80	101.00	1,313,041
2022-12-07	105.00	105.60	103.80	105.20	1,426,464
2022-12-06	105.40	105.80	104.60	105.20	854,688
2022-12-05	105.00	106.60	104.80	105.40	671,878
2022-12-02	105.20	107.40	105.00	105.00	1,526,188
2022-12-01	104.60	107.40	104.60	105.80	1,619,385
2022-11-30	102.80	104.20	102.80	104.20	1,603,874
2022-11-29	104.40	104.80	103.00	103.20	1,288,810
2022-11-28	106.20	106.20	103.80	104.40	1,060,871
2022-11-25	107.40	107.40	105.00	105.60	1,265,689
2022-11-24	107.70	108.20	106.00	106.00	676,093
2022-11-23	110.20	110.20	107.40	107.40	692,924
2022-11-22	110.20	110.60	109.20	109.20	1,369,647
2022-11-21	108.00	111.60	108.00	110.80	1,420,661
2022-11-18	106.40	108.00	106.40	108.00	5,704,447
2022-11-17	104.60	106.00	104.60	106.00	870,007
2022-11-16	105.20	105.60	104.60	105.00	1,338,369
2022-11-15	105.80	105.80	104.00	104.40	873,689
2022-11-14	106.00	106.20	102.80	104.40	1,435,002
2022-11-11	107.60	108.60	106.40	106.40	1,889,639
2022-11-10	102.20	107.80	102.20	107.80	4,042,566
2022-11-09	102.20	102.60	102.00	102.00	1,097,366
2022-11-08	102.40	103.00	101.60	101.80	710,583
2022-11-07	101.00	103.00	100.80	102.40	1,713,133
2022-11-04	101.60	101.60	99.70	99.80	1,309,223
2022-11-03	101.00	101.40	99.90	100.00	855,529
2022-11-02	101.00	101.00	99.60	100.80	1,795,470
2022-11-01	101.40	102.80	101.00	101.00	1,537,605
2022-10-31	102.00	102.00	100.20	100.40	639,342
2022-10-28	104.00	104.00	100.40	101.60	1,121,754
2022-10-27	104.00	104.00	101.80	102.80	625,543
2022-10-26	102.00	103.60	102.00	102.40	2,844,327
2022-10-25	99.90	102.80	99.20	102.80	3,217,436
2022-10-24	100.40	101.20	98.40	98.40	1,162,109
2022-10-21	97.40	99.50	97.40	99.50	954,209
2022-10-20	98.40	98.90	96.70	98.60	6,496,625
2022-10-19	99.00	99.50	96.00	96.90	1,130,850
2022-10-18	101.60	101.60	99.30	99.30	1,820,860
2022-10-17	98.50	100.60	98.50	99.80	1,791,986
2022-10-14	101.80	101.80	98.60	99.30	3,093,533
2022-10-13	97.00	102.00	97.00	99.60	1,665,123
2022-10-12	96.40	99.30	91.60	97.30	3,462,195
2022-10-11	99.00	99.50	96.10	96.50	1,152,707
2022-10-10	102.60	102.60	98.40	99.10	1,678,001
2022-10-07	101.40	104.00	101.40	103.00	1,894,914
2022-10-06	101.60	103.20	101.20	103.00	2,034,089
2022-10-05	106.00	106.40	101.60	101.60	1,694,692
2022-10-04	102.40	107.20	101.20	107.00	5,763,362
2022-10-03	102.20	102.20	98.50	100.20	8,961,082
2022-09-30	98.00	101.80	98.00	101.20	33,126,930
2022-09-29	99.70	100.00	95.10	99.00	6,987,830
2022-09-28	96.90	99.20	90.90	98.30	7,695,380
2022-09-27	105.00	105.00	95.90	96.00	3,580,229
2022-09-26	109.20	109.20	104.00	104.00	2,623,826
2022-09-23	111.80	111.80	108.20	108.40	2,142,098
2022-09-22	113.40	113.60	111.40	111.40	1,308,808
2022-09-21	113.40	113.80	113.40	113.60	992,207
2022-09-20	114.40	114.40	113.20	113.20	4,416,363
2022-09-19	114.00	114.00	114.00	114.00	0
2022-09-16	115.00	115.00	113.80	114.00	9,090,509
2022-09-15	115.40	115.60	114.60	114.60	1,411,266
2022-09-14	116.00	116.00	114.80	114.80	3,728,230
2022-09-13	116.20	116.20	115.20	115.20	3,294,178
2022-09-12	116.20	116.20	115.80	115.80	1,214,556
2022-09-09	115.60	116.20	115.60	115.80	3,205,124
2022-09-08	115.80	116.00	115.20	115.20	2,167,253
2022-09-07	114.40	116.60	114.40	116.00	9,596,988
2022-09-06	114.60	115.00	114.00	115.00	1,907,974
2022-09-05	114.80	114.80	114.00	114.00	984,323
2022-09-02	114.80	115.00	113.80	114.80	1,444,923
2022-09-01	116.60	116.60	114.00	114.00	1,577,489
2022-08-31	119.00	119.20	118.00	118.00	1,390,422
2022-08-30	120.20	120.20	118.20	119.00	1,267,504
2022-08-29	119.20	119.20	119.20	119.20	0
2022-08-26	120.00	120.40	119.20	119.20	1,169,886
2022-08-25	120.00	121.00	119.00	120.20	1,447,111
2022-08-24	118.20	119.60	117.80	119.60	571,137
2022-08-23	119.00	119.00	118.00	118.60	914,339
2022-08-22	119.80	120.20	118.00	118.40	936,990
2022-08-19	119.80	121.00	119.40	120.40	2,082,185
2022-08-18	118.60	120.40	118.60	120.40	1,152,597
2022-08-17	120.20	120.40	118.80	119.20	701,757
2022-08-16	121.60	121.60	120.60	120.80	616,832
2022-08-15	122.00	122.40	121.80	122.20	582,648
2022-08-12	122.00	122.20	120.80	121.00	827,045
2022-08-11	122.60	123.00	121.60	121.60	604,062
2022-08-10	121.00	123.60	121.00	123.40	2,460,111
2022-08-09	121.20	121.40	120.40	120.40	572,147
2022-08-08	120.60	121.80	120.60	121.00	714,245
2022-08-05	121.00	121.60	120.60	121.60	1,499,095
2022-08-04	121.00	121.60	121.00	121.00	955,907
2022-08-03	120.80	121.20	120.80	121.00	1,275,246
2022-08-02	121.60	122.00	121.00	121.80	829,776
2022-08-01	122.80	122.80	122.00	122.00	1,134,235
2022-07-29	123.00	123.00	122.40	123.00	1,087,997
2022-07-28	124.00	124.00	122.40	122.40	1,353,982
2022-07-27	124.40	124.40	123.20	124.00	912,647
2022-07-26	124.20	125.00	123.60	123.60	1,461,055
2022-07-25	124.20	125.40	123.60	125.40	1,401,416
2022-07-22	124.00	125.60	123.80	124.40	1,938,426
2022-07-21	122.80	124.00	122.80	123.60	3,335,198
2022-07-20	122.80	123.60	122.40	122.40	1,107,847
2022-07-19	119.40	122.80	119.40	122.60	936,491
2022-07-18	120.40	120.80	120.40	120.80	494,894
2022-07-15	119.80	120.60	119.80	120.60	635,485
2022-07-14	119.40	119.60	118.60	119.40	864,378
2022-07-13	119.20	119.80	118.80	119.00	584,543
2022-07-12	118.40	120.00	118.40	119.40	2,243,409
2022-07-11	117.40	119.40	117.40	119.20	1,760,467
2022-07-08	116.80	118.20	116.80	117.60	634,786
2022-07-07	115.00	117.60	115.00	117.60	920,181
2022-07-06	114.80	116.40	114.00	115.00	970,136
2022-07-05	117.40	117.40	114.00	114.60	916,370
2022-07-04	117.60	117.60	115.80	116.60	1,035,266
2022-07-01	116.40	117.40	115.40	115.80	675,953
2022-06-30	117.20	117.80	115.20	116.20	2,066,504
2022-06-29	118.40	118.80	117.60	117.80	918,944
2022-06-28	119.80	120.00	118.40	118.40	918,950
2022-06-27	119.00	120.20	118.80	119.20	597,536
2022-06-24	119.00	119.80	118.80	119.60	602,910
2022-06-23	119.00	119.20	116.60	118.60	689,059
2022-06-22	118.00	119.60	117.40	119.60	824,419
2022-06-21	117.80	118.60	117.80	118.00	672,043
2022-06-20	117.40	118.20	116.00	118.00	871,801
2022-06-17	120.80	120.80	116.60	116.60	4,087,449
2022-06-16	120.80	122.80	118.00	119.00	2,447,650
2022-06-15	121.80	122.80	121.20	122.60	4,185,966
2022-06-14	119.80	121.60	119.80	121.20	1,771,285
2022-06-13	120.00	121.20	118.20	121.00	1,580,139
2022-06-10	121.40	121.40	120.00	120.00	591,836
2022-06-09	120.80	122.00	120.80	120.80	600,813
2022-06-08	119.20	121.80	119.20	121.20	1,498,032
2022-06-07	120.60	120.60	120.20	120.40	592,085
2022-06-06	121.00	121.00	120.20	120.60	400,576
2022-06-03	120.60	120.60	120.60	120.60	0
2022-06-02	120.60	120.60	120.60	120.60	0
2022-06-01	120.20	121.00	119.40	120.60	855,577
2022-05-31	119.20	121.00	119.20	120.40	616,494
2022-05-30	119.20	120.60	119.20	120.40	413,260
2022-05-27	118.20	119.40	118.20	119.00	832,487
2022-05-26	116.80	118.40	116.60	118.40	1,295,233
2022-05-25	116.00	117.00	116.00	117.00	258,866
2022-05-24	117.80	118.00	116.00	116.00	1,684,461
2022-05-23	118.80	119.40	118.80	119.00	395,141
2022-05-20	119.40	119.40	117.80	118.20	525,961
2022-05-19	118.60	119.60	118.00	119.00	578,263
2022-05-18	118.80	119.80	118.60	119.00	904,000
2022-05-17	120.00	120.00	118.40	119.00	515,246
2022-05-16	120.20	120.20	119.00	119.00	537,027
2022-05-13	119.60	119.80	119.00	119.40	1,107,600
2022-05-12	117.80	120.00	117.80	119.20	684,971
2022-05-11	118.00	120.20	117.20	118.60	4,409,458
2022-05-10	115.80	118.00	115.60	116.20	1,507,642
2022-05-09	115.60	116.00	114.80	115.40	512,421
2022-05-06	118.20	118.20	115.60	116.00	6,317,213
2022-05-05	119.80	120.00	117.80	117.80	1,426,395
2022-05-04	120.60	120.60	118.00	118.00	733,415
2022-05-03	122.20	122.20	119.60	119.60	4,538,183
2022-05-02	121.60	121.60	121.60	121.60	0
2022-04-29	123.00	123.00	121.60	121.60	1,422,175
2022-04-28	123.40	123.40	121.60	122.00	971,143
2022-04-27	121.80	123.40	121.80	122.40	1,189,837
2022-04-26	122.20	123.20	122.20	122.60	633,651
2022-04-25	121.40	122.80	121.40	122.80	635,675
2022-04-22	123.00	123.00	122.00	122.40	694,497
2022-04-21	123.20	123.20	121.20	122.20	1,651,461
2022-04-20	122.20	123.00	122.20	123.00	1,676,126
2022-04-19	122.40	122.40	121.20	122.00	1,035,203
2022-04-18	122.40	122.40	122.40	122.40	0
2022-04-15	122.40	122.40	122.40	122.40	0
2022-04-14	120.40	122.60	120.40	122.40	961,983
2022-04-13	120.80	120.80	120.00	120.00	910,963
2022-04-12	122.60	122.60	120.60	121.00	2,624,123
2022-04-11	121.80	122.80	121.80	122.40	620,136
2022-04-08	122.40	122.40	121.00	121.00	820,907
2022-04-07	121.20	122.60	121.00	122.00	2,605,809
2022-04-06	121.00	121.00	120.00	120.80	1,156,287
2022-04-05	120.00	121.20	119.20	121.20	2,913,562
2022-04-04	119.00	120.20	118.60	119.40	2,852,024
2022-04-01	117.20	119.00	117.20	119.00	2,419,653
2022-03-31	115.50	117.50	115.50	117.50	3,062,016
2022-03-30	116.00	116.50	116.00	116.50	818,560
2022-03-29	117.00	117.00	115.50	116.00	4,503,760
2022-03-28	116.50	117.00	116.00	116.50	1,381,685
2022-03-25	117.00	117.00	115.00	116.00	6,037,109
2022-03-24	117.00	117.00	116.00	116.50	2,183,497
2022-03-23	120.50	122.50	120.50	121.00	571,994
2022-03-22	121.00	121.50	120.50	120.50	2,169,864
2022-03-21	119.50	122.50	119.50	122.50	1,150,899
2022-03-18	120.50	124.00	120.00	124.00	3,214,794
2022-03-17	121.50	121.50	119.50	120.00	1,089,960
2022-03-16	120.50	121.50	120.00	120.50	2,395,759
2022-03-15	119.50	120.50	119.00	120.50	1,588,027
2022-03-14	119.00	120.50	119.00	120.00	1,964,125
2022-03-11	116.50	119.50	116.50	119.00	1,349,169
2022-03-10	116.00	117.50	114.50	117.50	933,873
2022-03-09	116.50	117.00	115.50	117.00	657,840
2022-03-08	115.00	116.00	115.00	115.00	477,580
2022-03-07	114.50	116.00	114.50	115.50	548,741
2022-03-04	114.50	115.00	114.50	114.50	401,976
2022-03-03	114.00	115.50	114.00	115.00	679,274
2022-03-02	113.50	115.00	113.00	115.00	654,319
2022-03-01	113.00	113.50	112.50	113.00	540,942
2022-02-28	113.50	114.00	112.50	114.00	443,528
2022-02-25	113.00	113.00	112.50	112.50	3,471,269
2022-02-24	110.50	113.00	110.00	112.00	1,067,192
2022-02-23	112.00	112.50	112.00	112.00	627,552
2022-02-22	110.50	112.00	110.50	112.00	1,939,961
2022-02-21	112.50	113.00	111.00	111.50	1,322,206
2022-02-18	112.50	112.50	110.50	112.00	1,861,910
2022-02-17	114.00	114.00	112.00	112.00	1,144,525
2022-02-16	115.00	115.00	113.50	114.00	475,383
2022-02-15	114.50	115.00	113.50	113.50	746,677
2022-02-14	115.00	115.50	114.00	114.00	873,866
2022-02-11	115.00	116.00	115.00	115.50	378,395
2022-02-10	115.00	115.50	115.00	115.00	1,201,748
2022-02-09	116.00	116.00	115.00	115.50	1,096,401
2022-02-08	114.50	116.00	114.50	115.50	1,671,908
2022-02-07	116.00	116.00	115.00	115.50	655,512
2022-02-04	115.00	116.00	114.50	114.50	924,435
2022-02-03	116.00	116.00	114.50	115.00	678,219
2022-02-02	115.00	116.00	115.00	115.50	463,697
2022-02-01	114.50	115.50	114.50	115.50	434,287
2022-01-31	115.00	115.50	114.00	115.50	481,107
2022-01-28	113.00	115.00	113.00	115.00	2,900,889
2022-01-27	112.50	114.00	112.50	114.00	941,033
2022-01-26	115.50	115.50	113.50	113.50	549,455
2022-01-25	114.50	116.00	114.50	115.00	1,069,182
2022-01-24	117.00	117.50	114.50	114.50	608,792
2022-01-21	117.00	117.50	117.00	117.00	537,323
2022-01-20	116.50	118.00	116.50	117.50	469,172
2022-01-19	117.00	118.00	116.50	118.00	453,740
2022-01-18	118.00	118.00	116.50	117.00	834,647
2022-01-17	117.50	117.50	116.50	117.00	863,717
2022-01-14	117.50	118.00	117.00	117.00	399,718
2022-01-13	118.50	118.50	116.50	117.00	440,157
2022-01-12	116.50	118.50	116.50	117.00	580,873
2022-01-11	117.00	118.00	117.00	117.00	629,763
2022-01-10	118.50	119.00	117.00	117.50	418,506
2022-01-07	119.00	119.00	118.00	118.00	993,042
2022-01-06	118.50	119.50	117.50	118.00	1,645,691
2022-01-05	118.00	120.00	118.00	120.00	1,122,874
2022-01-04	117.00	118.50	117.00	118.50	3,858,381
2022-01-03	117.50	117.50	117.50	117.50	0
2021-12-31	117.50	117.50	117.00	117.50	346,934
2021-12-30	117.00	117.50	116.50	117.50	195,327
2021-12-29	117.50	117.50	116.50	116.50	353,105
2021-12-28	117.50	117.50	117.50	117.50	0
2021-12-27	117.50	117.50	117.50	117.50	0
2021-12-24	117.50	117.50	116.50	117.50	107,411
2021-12-23	117.50	117.50	116.00	117.50	524,572
2021-12-22	115.50	117.00	115.00	115.00	1,078,222
2021-12-21	117.00	117.00	116.00	116.00	1,158,410
2021-12-20	114.50	117.00	114.50	117.00	582,697
2021-12-17	115.50	116.50	115.50	116.50	8,124,272
2021-12-16	116.50	116.50	115.50	115.50	861,702
2021-12-15	115.50	116.00	114.50	115.50	1,434,309
2021-12-14	117.00	117.00	115.00	115.00	502,859
2021-12-13	116.00	116.00	115.00	115.50	682,730
2021-12-10	117.00	117.00	115.50	116.00	801,779
2021-12-09	114.50	117.00	114.50	117.00	3,130,964
2021-12-08	115.50	116.00	114.50	115.50	971,669
2021-12-07	114.00	115.50	114.00	115.00	666,524
2021-12-06	114.50	114.50	114.00	114.00	614,964
2021-12-03	113.50	114.50	113.00	114.50	358,615
2021-12-02	114.50	114.50	113.50	113.50	951,529
2021-12-01	115.50	115.50	115.00	115.00	435,306
2021-11-30	115.00	116.00	114.50	115.00	1,242,085
2021-11-29	116.00	116.50	115.00	115.50	661,825
2021-11-26	116.50	116.50	114.50	114.50	907,634
2021-11-25	117.00	117.00	116.00	116.00	1,426,006
2021-11-24	116.50	117.00	116.00	116.50	856,950
2021-11-23	116.50	117.00	116.50	116.50	535,872
2021-11-22	117.00	117.00	115.50	117.00	1,475,698
2021-11-19	116.00	117.00	115.00	116.50	716,946
2021-11-18	116.00	116.50	115.00	115.50	854,425
2021-11-17	115.50	116.00	115.50	115.50	667,675
2021-11-16	115.50	116.50	115.50	115.50	1,931,126
2021-11-15	116.00	116.00	115.00	115.50	535,620
2021-11-12	115.00	116.00	115.00	115.50	1,125,729
2021-11-11	114.50	115.50	114.50	115.50	540,998
2021-11-10	115.50	115.50	114.00	115.00	752,937
2021-11-09	114.50	115.50	114.50	114.50	718,430
2021-11-08	115.50	115.50	114.50	114.50	346,765
2021-11-05	114.50	116.00	114.50	116.00	933,154
2021-11-04	114.00	115.50	113.50	114.50	832,253
2021-11-03	113.50	114.50	113.50	114.00	1,001,180
2021-11-02	114.50	114.50	113.50	113.50	3,323,681
2021-11-01	114.50	114.50	113.50	114.00	1,320,116
2021-10-29	114.00	115.00	113.50	114.00	746,384
2021-10-28	114.50	114.50	114.00	114.00	408,647
2021-10-27	114.50	114.50	113.50	114.00	640,200
2021-10-26	114.00	114.50	113.50	114.00	1,089,406
2021-10-25	114.50	114.50	113.50	113.50	501,270
2021-10-22	114.00	114.50	113.00	114.00	1,090,438
2021-10-21	114.00	114.50	113.50	114.00	2,193,184
2021-10-20	114.00	115.00	113.50	114.00	477,713
2021-10-19	114.00	115.00	113.50	114.00	790,277
2021-10-18	115.00	115.00	114.00	115.00	846,940
2021-10-15	113.50	115.00	113.00	114.50	1,001,292
2021-10-14	112.50	113.50	112.00	113.00	1,053,422
2021-10-13	111.50	113.00	111.00	112.00	3,774,659
2021-10-12	111.00	112.50	110.50	112.00	602,739
2021-10-11	111.50	112.00	111.00	111.00	658,713
2021-10-08	112.00	112.50	111.00	111.00	768,051
2021-10-07	113.00	113.00	111.50	111.50	773,475
2021-10-06	112.00	113.00	112.00	112.00	734,826
2021-10-05	114.00	114.00	112.00	112.00	1,911,693
2021-10-04	113.50	114.00	112.00	113.00	988,291
2021-10-01	113.00	113.50	112.00	113.50	1,205,522
2021-09-30	114.00	114.50	113.00	113.00	1,391,967
2021-09-29	114.00	114.50	112.50	112.50	1,083,397
2021-09-28	115.50	115.50	113.00	113.00	1,521,518
2021-09-27	115.50	116.00	114.50	115.00	913,605
2021-09-24	115.00	115.50	114.50	114.50	1,297,912
2021-09-23	114.00	115.50	114.00	114.50	1,468,257
2021-09-22	114.00	115.00	113.50	114.50	1,845,614
2021-09-21	114.00	114.00	113.00	113.50	24,540,176
2021-09-20	112.50	113.50	112.50	113.00	3,263,260
2021-09-17	112.00	113.50	112.00	113.00	8,588,952
2021-09-16	112.50	112.50	111.50	111.50	1,346,748
2021-09-15	111.00	113.00	111.00	112.50	890,102
2021-09-14	112.00	112.00	110.50	111.00	917,117
2021-09-13	111.00	111.50	110.50	111.00	1,333,802
2021-09-10	111.00	112.00	110.50	111.00	502,696
2021-09-09	112.00	112.00	111.00	112.00	1,151,179
2021-09-08	112.00	112.50	112.00	112.50	304,241
2021-09-07	112.00	114.00	112.00	112.00	311,164
2021-09-06	113.00	113.00	112.00	112.00	933,687
2021-09-03	114.00	114.00	112.00	112.50	254,080
2021-09-02	114.00	114.00	112.50	114.00	222,728
2021-09-01	118.00	118.50	117.50	117.50	170,928
2021-08-31	118.50	118.50	117.50	117.50	615,069
2021-08-30	119.00	119.00	119.00	119.00	0
2021-08-27	118.50	119.00	118.50	119.00	223,075
2021-08-26	118.50	118.50	118.50	118.50	165,429
2021-08-25	118.50	118.50	118.00	118.00	361,203
2021-08-24	118.00	119.00	118.00	118.00	135,318
2021-08-23	118.50	119.00	118.00	118.00	310,678
2021-08-20	118.00	119.00	118.00	118.50	375,623
2021-08-19	117.00	118.50	116.50	118.50	826,224
2021-08-18	117.00	118.00	117.00	117.00	378,038
2021-08-17	117.00	117.50	117.00	117.50	429,119
2021-08-16	117.50	117.50	117.00	117.00	295,981
2021-08-13	117.00	117.50	116.50	117.50	515,508
2021-08-12	116.50	117.00	116.00	117.00	532,225
2021-08-11	116.00	117.00	116.00	117.00	292,229
2021-08-10	116.50	117.00	116.50	117.00	400,460
2021-08-09	116.50	117.50	116.50	116.50	569,154
2021-08-06	116.50	117.50	116.50	117.50	235,641
2021-08-05	117.00	117.50	116.00	117.50	630,011
2021-08-04	116.50	117.00	116.00	117.00	318,729
2021-08-03	116.50	116.50	116.00	116.00	313,084
2021-08-02	115.50	116.50	115.50	116.00	248,135
2021-07-30	116.50	116.50	116.00	116.00	281,366
2021-07-29	116.50	117.00	116.50	116.50	395,671
2021-07-28	117.00	117.00	116.00	116.00	214,728
2021-07-27	116.00	117.50	116.00	116.50	493,144
2021-07-26	117.50	117.50	117.50	117.50	600,344
2021-07-23	117.00	117.00	117.00	117.00	528,038
2021-07-22	117.50	117.50	117.50	117.50	199,267
2021-07-21	117.50	117.50	117.50	117.50	309,139
2021-07-20	117.50	117.50	116.50	117.00	166,772
2021-07-19	117.50	117.50	116.00	116.50	915,310
2021-07-16	117.50	117.50	116.50	117.50	945,985
2021-07-15	117.50	117.50	117.00	117.50	365,084
2021-07-14	117.50	117.50	116.50	117.50	409,771
2021-07-13	117.50	117.50	116.50	117.50	372,113
2021-07-12	117.00	117.50	116.50	117.00	312,406
2021-07-09	117.50	117.50	116.50	117.00	415,563
2021-07-08	116.50	117.50	116.00	117.00	337,940
2021-07-07	117.00	117.50	116.00	117.00	359,812
2021-07-06	116.50	117.50	116.00	117.00	200,972
2021-07-05	117.00	117.00	117.00	117.00	316,800
2021-07-02	116.50	117.50	116.00	116.00	700,790
2021-07-01	116.50	117.50	116.50	117.00	492,119
2021-06-30	116.50	117.50	116.50	117.00	174,463
2021-06-29	117.50	117.50	116.50	117.00	663,277
2021-06-28	117.00	117.00	117.00	117.00	807,209
2021-06-25	117.50	117.50	116.50	116.50	290,749
2021-06-24	117.00	117.50	116.50	116.50	2,860,298
2021-06-23	118.00	118.00	117.00	117.50	864,105
2021-06-22	117.50	118.00	117.00	117.00	4,492,808
2021-06-21	117.50	117.50	116.50	116.50	226,836
2021-06-18	116.50	118.00	115.50	118.00	5,165,044
2021-06-17	116.00	116.50	115.50	116.50	942,712
2021-06-16	116.00	116.00	115.50	116.00	391,673
2021-06-15	116.00	116.00	116.00	116.00	303,543
2021-06-14	115.50	116.00	115.00	116.00	353,380
2021-06-11	115.00	116.00	115.00	115.50	235,167
2021-06-10	115.50	116.50	115.50	116.50	319,327
2021-06-09	116.50	117.00	116.50	116.50	421,160
2021-06-08	116.00	116.50	115.00	116.00	1,044,375
2021-06-07	115.50	116.50	115.50	115.50	615,306
2021-06-04	116.50	116.50	115.50	116.50	348,546
2021-06-03	115.50	116.50	115.50	116.50	253,099
2021-06-02	116.50	116.50	115.50	116.00	446,023
2021-06-01	116.50	116.50	115.50	115.50	378,048
2021-05-28	116.00	116.00	116.00	116.00	503,938
2021-05-27	116.00	116.00	115.50	116.00	394,322
2021-05-26	116.00	116.00	116.00	116.00	682,086
2021-05-25	115.00	116.00	115.00	116.00	1,049,498
2021-05-24	115.50	116.00	115.00	115.50	173,411
2021-05-21	115.50	115.50	115.00	115.50	553,283
2021-05-20	115.50	116.00	115.00	115.00	405,312
2021-05-19	115.50	115.50	115.00	115.00	287,612
2021-05-18	115.50	115.50	115.00	115.50	726,967
2021-05-17	114.50	115.50	114.00	115.50	1,247,657
2021-05-14	115.00	115.00	115.00	115.00	347,245
2021-05-13	115.50	115.50	115.00	115.50	2,317,355
2021-05-12	114.50	115.50	114.50	115.50	548,317
2021-05-11	115.50	115.50	115.00	115.00	1,062,443
2021-05-10	115.50	115.50	115.00	115.00	445,491
2021-05-07	114.50	115.50	114.50	114.50	571,079
2021-05-06	113.50	115.50	113.50	114.50	2,267,428
2021-05-05	113.50	114.50	113.50	113.50	521,642
2021-05-04	113.00	114.50	113.00	113.50	531,943
2021-04-30	113.00	114.00	112.50	114.00	1,732,807
2021-04-29	113.00	113.00	112.50	113.00	721,549
2021-04-28	112.00	113.00	112.00	112.50	642,919
2021-04-27	113.00	113.00	112.00	113.00	569,901
2021-04-26	113.00	113.00	112.50	112.50	501,407
2021-04-23	113.00	113.00	112.00	112.00	1,226,439
2021-04-22	112.50	113.00	112.00	112.50	830,009
2021-04-21	112.50	112.50	112.00	112.50	2,239,523
2021-04-20	112.00	112.00	112.00	112.00	684,899
2021-04-19	112.50	112.50	112.00	112.00	983,507
2021-04-16	112.50	112.50	112.50	112.50	682,393
2021-04-15	112.00	112.50	112.00	112.50	688,570
2021-04-14	112.50	112.50	112.50	112.50	1,061,988
2021-04-13	113.00	113.00	112.00	113.00	1,114,464
2021-04-12	113.00	113.00	111.50	112.00	3,333,402
2021-04-09	113.00	113.00	112.00	113.00	1,423,378
2021-04-08	112.00	113.00	112.00	112.50	917,985
2021-04-07	113.00	113.00	112.00	112.00	1,795,079
2021-04-06	113.00	113.00	112.00	113.00	578,985
2021-04-01	112.50	113.00	112.00	113.00	446,165
2021-03-31	112.00	112.50	112.00	112.00	871,777
2021-03-30	111.50	112.00	111.50	112.00	3,060,315
2021-03-29	111.50	111.50	111.00	111.50	307,287
2021-03-26	111.00	111.50	111.00	111.00	685,715
2021-03-25	111.00	111.00	110.50	110.50	529,424
2021-03-24	111.50	112.00	111.00	111.00	985,213
2021-03-23	111.00	112.00	111.00	111.50	443,818
2021-03-22	111.00	112.00	110.50	111.00	1,492,668
2021-03-19	110.50	111.50	110.50	111.50	5,086,854
2021-03-18	110.00	111.50	110.00	110.50	1,627,697
2021-03-17	110.00	111.00	110.00	110.00	428,550
2021-03-16	110.00	110.50	110.00	110.00	450,147
2021-03-15	110.50	111.00	110.00	111.00	697,239
2021-03-12	109.50	110.50	109.50	109.50	623,752
2021-03-11	109.50	110.50	109.50	110.50	805,549
2021-03-10	110.50	111.50	110.50	111.50	701,507
2021-03-09	111.50	111.50	110.50	111.50	752,530
2021-03-08	110.00	111.00	110.00	110.00	742,069
2021-03-05	111.00	111.00	109.00	109.00	3,538,003
2021-03-04	111.50	111.50	110.00	110.00	1,094,913
2021-03-03	110.50	111.50	110.50	111.00	513,287
2021-03-02	111.00	111.50	111.00	111.00	758,475
2021-03-01	111.00	111.00	110.50	111.00	1,018,340
2021-02-26	109.50	110.50	109.50	110.50	563,375
2021-02-25	109.50	111.00	108.50	110.00	1,179,047
2021-02-24	108.50	109.00	108.00	108.50	3,661,731
2021-02-23	108.00	108.00	107.50	107.50	1,144,997
2021-02-22	107.00	107.50	107.00	107.50	319,889
2021-02-19	107.00	107.50	107.00	107.00	1,408,267
2021-02-18	107.00	108.00	107.00	107.00	1,949,172
2021-02-17	107.00	108.00	107.00	107.00	1,669,199
2021-02-16	107.00	107.50	107.00	107.00	913,480
2021-02-15	107.50	107.50	107.00	107.50	2,148,168
2021-02-12	107.50	107.50	107.00	107.00	3,554,411
2021-02-11	106.50	107.00	106.50	106.50	353,589
2021-02-10	107.50	107.50	106.50	107.50	455,379
2021-02-09	107.50	107.50	107.50	107.50	902,745
2021-02-08	107.50	108.00	107.50	108.00	1,473,185
2021-02-05	106.50	108.00	106.50	108.00	1,091,273
2021-02-04	107.50	107.50	106.50	106.50	852,962
2021-02-03	107.50	107.50	107.50	107.50	925,305
2021-02-02	107.50	108.00	107.50	108.00	1,904,947
2021-02-01	108.00	108.00	107.00	107.50	627,189
2021-01-29	107.00	107.50	107.00	107.00	576,512
2021-01-28	108.00	108.00	107.00	107.00	993,754
2021-01-27	108.00	108.00	107.50	107.50	804,385
2021-01-26	107.00	108.00	107.00	107.50	868,562
2021-01-25	107.00	107.50	107.00	107.00	516,317
2021-01-22	107.00	107.50	107.00	107.00	1,565,872
2021-01-21	107.00	107.50	107.00	107.50	632,326
2021-01-20	107.00	107.50	107.00	107.50	340,764
2021-01-19	107.00	107.50	107.00	107.00	680,539
2021-01-18	107.50	107.50	107.50	107.50	316,105
2021-01-15	107.00	107.00	107.00	107.00	330,226
2021-01-14	107.50	107.50	107.00	107.00	444,351
2021-01-13	107.50	108.00	107.50	107.50	445,697
2021-01-12	108.00	108.00	107.00	107.50	810,890
2021-01-11	108.00	108.00	107.00	107.50	444,413
2021-01-08	107.00	108.00	107.00	107.50	528,083
2021-01-07	106.50	107.50	106.50	107.00	442,123
2021-01-06	106.00	107.50	106.00	107.50	425,561
2021-01-05	106.00	107.00	106.00	106.50	584,618
2021-01-04	107.50	107.50	106.00	106.50	651,527
2020-12-31	107.50	108.50	106.50	106.50	126,421
2020-12-30	107.00	108.00	106.50	106.50	382,526
2020-12-29	108.00	108.00	107.00	107.00	536,472
2020-12-24	108.00	108.00	107.00	107.00	191,121
2020-12-23	108.00	108.00	107.00	107.50	318,775
2020-12-22	107.00	108.00	107.00	108.00	358,057
2020-12-21	108.00	108.00	107.00	107.00	1,435,831
2020-12-18	107.50	108.50	107.50	108.00	3,328,382
2020-12-17	107.50	108.00	107.50	108.00	245,688
2020-12-16	108.00	108.00	108.00	108.00	509,047
2020-12-15	107.50	108.00	107.00	107.50	310,536
2020-12-14	107.00	107.00	106.50	107.00	354,743
2020-12-11	107.50	108.50	107.00	107.00	623,469
2020-12-10	108.50	108.50	107.50	108.00	748,477
2020-12-09	107.50	108.50	107.50	107.50	2,360,326
2020-12-08	108.00	108.50	107.50	107.50	696,623
2020-12-07	108.00	109.00	107.50	107.50	472,345
2020-12-04	108.00	108.50	107.50	108.50	1,609,447
2020-12-03	108.00	108.00	107.50	108.00	251,946
2020-12-02	109.00	109.00	108.00	109.00	1,082,922
2020-12-01	108.50	108.50	107.50	108.00	739,004
2020-11-30	108.00	108.00	107.00	108.00	371,460
2020-11-27	108.50	108.50	106.50	108.00	1,306,349
2020-11-26	107.50	107.50	107.50	108.00	509,976
2020-11-25	107.50	108.50	107.50	107.50	924,293
2020-11-24	107.50	108.50	106.50	107.50	867,120
2020-11-23	107.50	108.00	107.00	107.50	405,415
2020-11-20	106.50	107.50	106.50	107.50	1,035,072
2020-11-19	107.50	108.00	106.50	106.50	849,324
2020-11-18	107.00	108.00	107.00	107.50	764,924
2020-11-17	109.00	109.00	106.50	107.00	1,489,071
2020-11-16	109.00	109.00	108.00	108.00	427,159
2020-11-13	108.50	109.00	108.00	108.50	648,915
2020-11-12	108.00	108.50	107.50	108.00	1,168,106
2020-11-11	107.00	108.00	107.00	107.50	1,044,771
2020-11-10	106.50	107.50	106.50	107.50	1,201,289
2020-11-09	107.00	107.00	106.50	107.00	324,890
2020-11-06	106.50	106.50	106.00	106.50	407,859
2020-11-05	106.00	106.50	106.00	106.00	343,404
2020-11-04	105.50	106.00	105.50	105.50	361,032
2020-11-03	106.00	106.00	105.00	105.50	154,026
2020-11-02	105.00	106.00	104.50	105.50	898,922
2020-10-30	105.00	106.00	105.00	105.00	701,466
2020-10-29	105.50	106.00	105.00	105.00	720,104
2020-10-28	106.00	106.00	105.00	105.50	593,011
2020-10-27	107.00	107.00	106.50	107.00	2,047,919
2020-10-26	106.50	107.00	106.50	106.50	368,687
2020-10-23	107.00	107.50	106.50	106.50	1,106,485
2020-10-22	106.50	107.50	106.50	107.00	1,615,695
2020-10-21	106.50	107.50	106.50	106.50	2,006,141
2020-10-20	106.50	107.00	106.00	107.00	807,489
2020-10-16	106.50	106.50	105.50	106.00	954,427
2020-10-15	107.00	107.00	105.50	106.50	559,889
2020-10-14	106.50	107.00	106.00	106.00	292,987
2020-10-13	108.50	108.50	106.00	106.00	508,346
2020-10-12	111.00	111.00	110.00	111.00	154,275
2020-10-09	111.00	111.00	111.00	111.00	208,370
2020-10-08	110.50	111.00	110.00	110.00	703,843
2020-10-07	110.50	111.00	110.00	111.00	210,713
2020-10-06	110.00	110.50	109.50	109.50	1,303,021
2020-10-05	110.00	110.00	110.00	110.00	258,251
2020-10-02	109.50	110.00	109.50	110.00	927,603
2020-10-01	108.50	109.50	108.50	109.50	2,757,940
2020-09-30	107.50	109.00	107.50	108.50	160,549
2020-09-29	108.00	109.00	108.00	108.00	352,729
2020-09-28	108.50	109.00	108.00	108.50	478,644
2020-09-25	109.00	110.00	108.50	109.50	194,428
2020-09-24	109.50	110.00	109.00	109.00	314,282
2020-09-23	110.00	110.00	109.50	110.00	165,137
2020-09-22	110.00	110.00	109.50	109.50	251,318
2020-09-21	110.50	110.50	109.50	110.00	109,220
2020-09-18	109.50	110.00	109.50	110.00	3,354,836
2020-09-17	110.50	110.50	109.50	110.50	233,144
2020-09-16	110.50	110.50	110.00	110.00	745,565
2020-09-15	110.00	111.00	110.00	111.00	358,908
2020-09-14	110.50	111.50	110.00	110.50	263,990
2020-09-11	111.00	111.50	110.50	110.50	951,190
2020-09-10	111.50	111.50	110.50	111.00	582,148
2020-09-09	111.00	111.50	110.50	111.00	412,970
2020-09-08	111.00	112.00	111.00	111.50	117,362
2020-09-07	111.00	112.00	111.00	111.50	319,460
2020-09-04	111.00	111.00	111.00	111.50	112,721
2020-09-03	111.00	112.00	111.00	111.25	177,951
2020-09-02	111.50	112.00	111.00	111.50	138,557
2020-09-01	112.50	112.50	111.50	111.75	163,666
2020-08-28	112.50	112.50	111.50	112.00	147,592
2020-08-27	111.00	112.50	111.00	112.00	174,563
2020-08-26	111.50	112.00	111.00	111.75	880,096
2020-08-25	111.50	111.50	111.00	111.25	1,276,008
2020-08-24	111.50	111.50	110.50	111.00	305,562
2020-08-21	111.50	111.50	111.00	111.25	286,954
2020-08-20	111.50	111.50	111.50	111.25	336,700
2020-08-19	110.50	111.50	110.50	111.25	161,144
2020-08-18	111.50	111.50	110.50	111.25	148,255
2020-08-17	111.00	111.50	110.00	110.75	241,469
2020-08-14	110.00	111.00	110.00	110.75	222,353
2020-08-13	110.00	111.00	110.00	110.50	939,578
2020-08-12	111.00	111.50	111.00	111.25	364,089
2020-08-11	111.00	111.00	110.50	110.75	171,391
2020-08-10	110.50	110.50	109.00	110.75	596,862
2020-08-07	111.50	111.50	111.00	111.00	171,001
2020-08-06	111.00	111.50	110.50	111.00	237,870
2020-08-05	111.00	111.50	110.50	111.00	443,742
2020-08-04	111.50	111.50	110.50	111.00	459,433
2020-08-03	110.50	111.00	110.50	111.00	125,868
2020-07-31	111.50	111.50	111.00	111.25	302,549
2020-07-30	110.50	110.50	110.50	111.25	41,396
2020-07-29	111.00	111.50	111.00	111.25	714,942
2020-07-28	111.00	111.00	110.50	110.75	353,540
2020-07-27	110.50	111.00	110.50	110.50	72,592
2020-07-24	110.00	111.00	110.00	110.25	323,355
2020-07-23	110.00	110.50	110.00	110.25	412,399
2020-07-22	110.00	110.50	110.00	110.25	399,701
2020-07-21	110.00	110.50	109.50	109.75	234,391
2020-07-20	110.00	110.00	110.00	109.75	13,621
2020-07-17	109.50	110.00	109.50	109.75	940,146
2020-07-16	109.50	109.50	109.50	109.00	354,700
2020-07-15	109.00	109.50	108.50	108.75	964,517
2020-07-14	108.50	109.00	108.00	108.75	184,844
2020-07-13	109.00	109.00	109.00	108.25	2,307,509
2020-07-10	107.00	108.00	107.00	108.00	1,656,162
2020-07-09	108.00	108.00	107.00	107.50	205,857
2020-07-08	108.00	108.00	107.50	107.50	843,809
2020-07-07	107.50	107.50	107.00	107.25	756,287
2020-07-06	107.50	107.50	106.50	107.00	464,315
2020-07-03	106.50	107.50	106.50	107.25	385,644
2020-07-02	106.50	107.00	106.00	106.75	750,344
2020-07-01	106.00	106.50	105.50	106.25	318,006
2020-06-30	106.50	106.50	105.50	105.50	163,445
2020-06-29	105.00	105.00	105.00	105.00	492,965
2020-06-26	107.00	107.00	104.50	105.25	584,050
2020-06-25	106.00	106.00	105.00	105.25	199,606
2020-06-24	106.00	106.00	105.50	105.25	8,997,956
2020-06-23	105.00	105.50	105.00	105.25	178,511
2020-06-22	106.00	106.00	105.00	105.50	195,721
2020-06-19	106.00	106.00	105.00	105.25	173,828
2020-06-18	105.00	105.50	105.00	105.50	195,143
2020-06-17	106.00	106.00	105.50	105.50	340,124
2020-06-16	105.50	106.00	105.50	105.50	98,433
2020-06-15	104.50	105.50	104.50	105.00	154,265
2020-06-12	105.50	106.00	105.00	105.25	280,422
2020-06-11	104.50	105.50	104.50	105.00	214,261
2020-06-10	106.00	106.00	104.50	105.00	101,617
2020-06-09	106.00	106.50	105.50	106.00	142,404
2020-06-08	105.50	107.50	105.50	106.75	153,399
2020-06-05	106.00	107.50	105.50	106.50	77,250
2020-06-04	107.00	107.50	105.50	106.50	147,950
2020-06-03	107.50	108.00	107.00	107.50	980,363
2020-06-02	105.50	107.00	105.50	106.25	140,866
2020-06-01	105.50	106.50	105.50	106.25	86,787
2020-05-29	105.50	105.50	105.50	106.25	441,789
2020-05-28	107.00	107.00	105.50	106.25	355,979
2020-05-27	106.00	106.00	106.00	105.25	298,004
2020-05-26	105.00	106.00	105.00	105.25	270,005
2020-05-22	105.00	105.00	104.00	104.50	262,205
2020-05-21	105.00	105.00	105.00	104.50	179,817
2020-05-20	105.00	105.00	105.00	104.50	336,830
2020-05-19	104.00	104.00	104.00	104.50	383,017
2020-05-18	104.50	105.00	103.50	104.25	671,398
2020-05-15	103.50	104.50	103.00	103.50	323,323
2020-05-14	103.50	104.50	103.50	104.00	278,251
2020-05-13	105.00	105.00	104.00	104.25	333,967
2020-05-12	103.00	104.50	103.00	104.50	666,043
2020-05-11	103.50	104.00	103.50	103.50	503,154
2020-05-07	103.00	103.50	102.00	102.75	279,435
2020-05-06	101.50	103.00	101.00	102.00	371,801
2020-05-05	101.00	102.00	99.00	100.75	151,532
2020-05-04	100.00	105.00	100.00	100.10	127,889
2020-05-01	101.00	101.00	100.00	100.50	428,994
2020-04-30	101.00	101.00	101.00	100.50	60,506
2020-04-29	99.80	101.00	99.80	100.50	1,487,458
2020-04-28	100.00	100.00	99.00	99.20	1,003,027
2020-04-27	98.60	99.60	98.40	99.20	249,007
2020-04-24	97.00	100.00	97.00	99.10	281,154
2020-04-23	97.80	97.80	94.20	96.70	658,530
2020-04-22	97.80	97.80	96.40	96.50	363,818
2020-04-21	97.20	97.80	95.00	96.50	801,144
2020-04-20	97.00	97.60	97.00	97.30	327,675
2020-04-17	97.00	97.00	96.80	97.00	1,225,396
2020-04-16	96.80	96.80	96.20	97.50	601,512
2020-04-15	100.00	100.00	97.00	98.30	273,662
2020-04-14	100.00	100.00	97.20	99.30	97,283
2020-04-09	97.80	100.00	97.80	99.30	1,986,783
2020-04-08	96.20	98.00	95.80	96.90	693,871
2020-04-07	94.00	99.00	94.00	91.80	974,089
2020-04-06	92.00	93.00	92.00	90.60	719,792
2020-04-03	90.00	90.60	89.00	91.80	54,986
2020-04-03	90.00	91.20	89.00	90.60	156,492
2020-04-02	92.80	93.00	88.60	91.80	456,045
2020-04-02	92.80	92.80	92.80	91.90	274,311
2020-04-01	94.00	94.00	90.20	91.90	371,162
2020-04-01	94.00	94.00	90.20	93.00	209,645
2020-03-31	92.00	93.50	91.50	90.75	615,254
2020-03-30	89.50	91.00	89.00	88.75	194,893
2020-03-27	90.00	90.00	90.00	88.50	255,380
2020-03-26	88.00	88.00	87.00	87.00	380,586
2020-03-25	83.00	89.50	83.00	82.00	151,070
2020-03-24	78.50	82.00	78.50	80.50	66,401
2020-03-23	82.00	82.00	82.00	80.25	119,361
2020-03-20	77.00	82.00	77.00	73.25	111,279
2020-03-19	74.00	75.50	73.00	75.75	104,964
2020-03-18	85.00	86.00	84.50	85.50	9,799
2020-03-17	91.00	91.50	85.00	91.25	265,086
2020-03-16	101.00	103.00	93.50	103.00	197,358
2020-03-13	104.00	104.00	102.00	103.50	73,994
2020-03-12	104.00	105.00	103.00	105.00	179,592
2020-03-11	105.00	107.00	105.00	106.00	151,299
2020-03-10	106.00	108.00	105.00	107.00	127,312
2020-03-09	109.00	109.00	106.00	107.00	196,658
2020-03-06	109.00	110.00	108.00	109.00	281,869
2020-03-05	110.00	110.00	109.00	110.00	518,899
2020-03-04	111.00	111.00	109.00	110.50	99,924
2020-03-03	110.00	111.00	109.00	109.50	157,774
2020-03-02	107.00	110.00	107.00	108.00	131,002
2020-02-28	108.00	108.00	107.00	109.50	154,817
2020-02-27	111.00	111.00	107.00	110.00	72,216
2020-02-26	111.00	111.00	109.00	110.50	358,086
2020-02-25	111.00	111.00	110.00	110.50	104,091
2020-02-24	110.00	111.00	110.00	110.50	46,941
2020-02-21	111.00	111.00	110.00	110.50	692,719
2020-02-20	111.00	111.00	110.00	110.50	746,813
2020-02-19	111.00	111.00	110.00	110.50	128,802
2020-02-18	111.00	111.00	110.00	110.50	425,859
2020-02-17	111.00	111.00	111.00	110.50	599,578
2020-02-14	111.00	111.00	111.00	110.50	175,401
2020-02-13	111.00	111.00	111.00	110.50	116,310
2020-02-12	111.00	111.00	111.00	110.50	647,838
2020-02-11	110.00	111.00	110.00	110.50	321,343
2020-02-10	111.00	111.00	109.00	110.50	426,347
2020-02-07	110.00	110.00	109.50	109.50	121,873
2020-02-06	110.00	111.00	109.00	109.50	508,568
2020-02-05	111.00	111.00	111.00	110.50	85,070
2020-02-04	110.00	111.00	110.00	110.50	207,013
2020-02-03	111.00	111.00	110.00	110.50	270,771
2020-01-31	109.00	110.00	109.00	110.50	223,195
2020-01-30	110.00	111.00	110.00	110.50	63,812
2020-01-29	110.00	111.00	110.00	110.50	202,290
2020-01-28	111.00	111.00	111.00	110.50	78,455
2020-01-27	111.00	111.00	110.00	110.50	145,515
2020-01-24	110.50	111.00	110.00	110.50	175,936
2020-01-23	110.00	111.00	110.00	110.50	284,261
2020-01-22	111.00	111.00	110.00	110.50	425,107
2020-01-21	112.00	112.00	110.00	110.50	142,497
2020-01-20	112.00	112.00	112.00	111.00	146,092
2020-01-17	110.00	112.00	110.00	111.00	1,681,726
2020-01-16	110.00	110.00	109.00	109.50	646,256
2020-01-15	110.00	110.00	109.00	109.50	396,318
2020-01-14	109.00	110.00	109.00	109.50	658,810
2020-01-13	109.00	109.00	109.00	108.50	1,179,613
2020-01-10	108.00	109.00	108.00	108.50	232,138
2020-01-09	109.00	109.00	108.00	108.50	365,733
2020-01-08	108.00	109.00	108.00	108.50	320,716
2020-01-07	108.00	109.00	108.00	108.50	1,675,541
2020-01-06	107.00	108.00	107.00	107.50	595,322
2020-01-03	107.00	108.00	107.00	107.50	492,632
2020-01-02	108.00	108.00	108.00	107.50	429,226
2019-12-31	108.00	108.00	107.00	107.50	144,509
2019-12-30	107.00	108.00	107.00	107.50	306,846
2019-12-27	109.00	109.00	107.00	107.50	357,866
2019-12-24	107.00	108.00	107.00	107.50	1,205,863
2019-12-23	108.00	108.00	107.00	107.50	156,435
2019-12-20	107.00	108.00	106.00	107.50	3,906,167
2019-12-19	106.00	107.00	105.00	106.50	2,213,058
2019-12-18	107.00	107.00	105.00	105.50	552,388
2019-12-17	109.00	111.00	109.00	110.00	375,966
2019-12-16	107.00	109.00	107.00	108.00	2,043,566
2019-12-13	109.00	109.00	109.00	108.00	280,316
2019-12-12	105.00	107.00	105.00	106.50	305,454
2019-12-11	105.00	107.00	105.00	106.00	214,303
2019-12-10	105.00	107.00	105.00	106.00	176,029
2019-12-09	107.00	107.00	105.00	106.00	330,579
2019-12-06	107.00	107.00	107.00	106.00	267,439
2019-12-05	107.00	107.00	106.00	108.50	225,541
2019-12-04	108.00	109.00	108.00	108.50	121,554
2019-12-03	108.00	108.00	108.00	108.50	863,455
2019-11-29	108.00	108.00	108.00	107.50	473,082
2019-11-28	108.00	108.00	108.00	107.50	532,572
2019-11-27	107.00	108.00	107.00	107.50	66,716
2019-11-26	108.00	108.00	108.00	107.50	457,640
2019-11-25	108.00	108.00	108.00	107.50	335,199
2019-11-22	108.00	108.00	107.00	107.50	260,735
2019-11-21	108.00	108.00	108.00	107.50	154,939
2019-11-20	108.00	108.00	108.00	107.50	845,561
2019-11-19	107.00	108.00	107.00	107.50	1,369,804
2019-11-18	107.00	107.00	106.00	106.50	321,662
2019-11-15	107.00	107.00	106.00	106.50	902,063
2019-11-14	106.00	106.00	106.00	105.50	126,863
2019-11-13	105.00	106.00	105.00	105.50	383,917
2019-11-12	105.50	105.50	105.50	105.50	159,029
2019-11-11	105.00	105.00	105.00	105.50	146,216
2019-11-08	106.00	106.00	105.00	105.50	303,026
2019-11-07	105.00	105.00	105.00	105.50	185,961
2019-11-06	105.50	105.50	105.50	105.50	68,520
2019-11-05	106.00	106.00	106.00	105.50	840,288
2019-11-04	106.00	106.00	106.00	105.50	278,503
2019-11-01	106.00	106.00	106.00	105.50	225,232
2019-10-31	106.00	106.00	105.00	105.00	181,806
2019-10-30	106.00	106.00	104.00	105.00	254,351
2019-10-29	106.00	106.00	105.00	106.00	313,547
2019-10-28	105.00	107.00	105.00	106.00	201,312
2019-10-25	106.00	106.00	105.00	105.50	231,501
2019-10-24	106.00	106.00	106.00	106.00	296,179
2019-10-23	106.00	106.00	106.00	106.00	228,830
2019-10-22	105.00	105.00	105.00	106.00	293,103
2019-10-21	107.00	107.00	106.00	106.00	240,089
2019-10-18	105.00	107.00	105.00	106.00	844,882
2019-10-17	106.00	106.00	105.00	105.50	287,233
2019-10-16	106.00	107.00	105.00	105.50	347,622
2019-10-15	106.00	107.00	105.00	106.50	91,998
2019-10-14	108.00	108.00	107.00	106.50	132,478
2019-10-11	106.00	106.00	106.00	107.00	93,574
2019-10-10	109.00	109.00	109.00	109.00	20,692
2019-10-09	108.00	110.00	108.00	109.00	179,428
2019-10-08	110.00	110.00	109.00	109.00	322,577
2019-10-07	109.00	110.00	109.00	109.00	98,947
2019-10-04	109.00	110.00	109.00	109.00	51,431
2019-10-03	109.50	109.50	109.50	109.50	20,304
2019-10-02	109.50	109.50	109.50	109.50	35,491
2019-10-01	109.00	109.50	109.00	109.50	161,735
2019-09-30	110.00	110.00	110.00	109.00	112,988
2019-09-27	109.00	110.00	108.00	108.50	225,512
2019-09-26	111.00	111.00	109.00	110.00	73,475
2019-09-25	110.00	110.00	109.00	109.50	43,893
2019-09-24	110.00	112.00	110.00	111.00	504,896
2019-09-23	112.00	112.00	111.00	111.50	209,084
2019-09-20	113.00	113.00	110.00	110.50	8,029,785
2019-09-19	112.00	112.00	112.00	112.00	12,162
2019-09-18	112.00	112.00	112.00	112.00	36,490
2019-09-17	109.00	113.00	109.00	112.00	846,744
2019-09-16	110.00	111.00	110.00	110.50	22,798
2019-09-13	111.00	111.00	111.00	110.50	55,178
2019-09-12	110.00	111.00	110.00	110.50	854,196
2019-09-11	110.00	110.00	110.00	110.50	49,528
2019-09-10	109.00	111.00	109.00	110.50	89,562
2019-09-09	110.00	110.00	110.00	110.00	7,000
2019-09-06	110.00	111.00	109.00	110.00	14,827
2019-09-05	108.00	108.00	108.00	108.50	31,815
2019-09-04	108.00	108.00	108.00	108.50	33,811
2019-09-03	108.00	108.00	108.00	108.50	33,625
2019-09-02	109.00	109.00	109.00	108.50	37,100
2019-08-30	108.50	108.50	108.50	108.50	50,822
2019-08-29	108.00	108.00	108.00	108.50	7,538
2019-08-28	108.50	108.50	108.50	108.50	17,430
2019-08-27	109.00	109.00	108.00	108.50	91,750
2019-08-23	109.00	109.00	109.00	108.50	152,711
2019-08-22	109.00	109.00	109.00	108.50	42,312
2019-08-21	107.00	109.00	107.00	108.50	1,021,042
2019-08-20	107.50	107.50	107.50	107.50	31,400
2019-08-19	107.50	107.50	107.50	107.50	5,655
2019-08-16	107.00	107.00	107.00	107.50	703,387
2019-08-15	107.00	107.50	107.00	107.50	84,402
2019-08-14	108.00	108.00	108.00	107.00	169,443
2019-08-13	108.00	108.00	107.00	107.00	912,433
2019-08-12	108.00	108.00	108.00	107.50	46,534
2019-08-09	107.00	107.00	107.00	107.00	154,560
2019-08-08	107.00	107.00	107.00	107.00	50,871
2019-08-07	107.00	107.00	107.00	107.00	10,000
2019-08-06	107.00	107.00	107.00	107.00	503,569
2019-08-05	107.00	107.00	107.00	107.00	85,532
2019-08-02	107.50	107.50	107.00	107.00	111,392
2019-08-01	107.50	107.50	107.50	107.50	284,647
2019-07-31	107.50	107.50	107.50	107.50	77,973
2019-07-30	107.50	107.50	107.50	107.50	102,720
2019-07-29	108.00	108.00	108.00	107.50	136,717
2019-07-26	106.00	106.00	106.00	107.00	103,583
2019-07-25	107.00	107.00	107.00	107.00	47,753
2019-07-24	107.00	107.00	107.00	107.00	147,095
2019-07-23	107.00	107.00	107.00	107.00	335,532
2019-07-22	107.00	107.00	107.00	107.00	185,324
2019-07-19	107.00	107.00	107.00	107.00	59,412
2019-07-18	107.00	107.00	107.00	107.00	545,580
2019-07-17	107.00	107.00	107.00	107.00	80,841
2019-07-16	107.00	107.00	106.00	107.00	1,208,167
2019-07-15	107.00	107.00	107.00	107.00	938,032
2019-07-12	107.00	107.00	106.00	107.00	56,071
2019-07-11	107.00	107.00	107.00	107.00	137,844
2019-07-10	107.00	108.00	106.00	107.00	77,231
2019-07-09	107.00	107.00	106.00	107.00	47,259
2019-07-08	107.00	107.00	107.00	107.00	50,799
2019-07-05	107.00	107.00	107.00	107.00	145,488
2019-07-04	107.00	107.00	106.00	107.00	89,266
2019-07-03	107.00	107.00	107.00	107.00	130,176
2019-07-02	107.00	107.00	107.00	107.00	88,477
2019-07-01	107.00	107.00	107.00	107.00	30,594
2019-06-28	106.00	107.00	106.00	106.50	1,265,586
2019-06-27	107.00	107.00	107.00	106.50	110,100
2019-06-26	106.50	106.50	106.50	106.50	153,167
2019-06-25	106.50	106.50	106.50	106.50	104,617
2019-06-24	106.00	106.50	106.00	106.50	77,378
2019-06-21	106.00	106.00	106.00	106.00	0
2019-06-20	107.00	107.00	106.00	106.00	213,870
2019-06-19	105.50	105.50	105.50	106.00	121,970
2019-06-18	105.00	105.50	105.00	105.50	32,896
2019-06-17	105.00	105.00	105.00	105.00	5,000
2019-06-14	104.00	104.00	104.00	105.00	21,667
2019-06-13	105.00	105.00	105.00	105.00	58,404
2019-06-12	105.00	105.00	105.00	105.00	283,031
2019-06-11	106.00	106.00	106.00	105.00	728,818
2019-06-10	105.00	105.00	105.00	105.00	141,912
2019-06-07	105.00	105.00	105.00	105.00	69,208
2019-06-06	104.00	104.00	103.00	105.00	208,445
2019-06-05	104.00	104.00	104.00	105.00	235,919
2019-06-04	105.00	105.00	105.00	105.00	21,648
2019-06-03	106.00	106.00	106.00	105.00	103,213
2019-05-31	105.00	105.00	105.00	105.00	164,181
2019-05-30	105.00	105.00	105.00	105.00	148,170
2019-05-29	106.00	106.00	106.00	106.00	363,620
2019-05-28	106.00	106.00	106.00	106.00	343,757
2019-05-24	105.00	105.00	105.00	106.00	106,295
2019-05-23	107.00	107.00	106.00	106.00	35,513
2019-05-22	107.00	107.00	107.00	107.00	31,000
2019-05-21	106.00	106.00	106.00	107.00	422,998
2019-05-20	105.00	105.00	105.00	106.50	190,603
2019-05-17	105.50	106.00	105.50	106.00	65,014
2019-05-16	105.00	105.00	105.00	105.50	45,992
2019-05-15	105.00	105.00	105.00	105.00	55,325
2019-05-14	104.00	104.00	104.00	105.00	85,511
2019-05-13	105.00	105.00	105.00	105.00	41,326
2019-05-10	105.00	105.00	105.00	105.00	248,000
2019-05-09	105.00	105.00	105.00	105.00	102,649
2019-05-08	105.00	105.00	105.00	105.00	684,940
2019-05-07	105.00	105.00	105.00	105.00	70,616
2019-05-03	106.00	106.00	104.00	105.00	253,542
2019-05-02	105.00	105.00	105.00	105.00	112,840
2019-05-01	104.00	104.00	104.00	105.00	613,044
2019-04-30	106.00	106.00	104.00	105.00	99,716

Share	Price	Change
Redx Pharma (REDX)	21.50	88.6%
Design Group (IGR)	157.50	29.63%
Cropper (J) (CRPR)	335.00	26.42%
Webis (WEB)	1.30	13.04%
Metals One (MET1)	1.40	11.11%

Share	Price	Change
Deltic Energy (DELT)	21.00	-45.45%
Churchill Mining Plc (CHL)	12.50	-39.9%
Essensys (ESYS)	15.50	-15.07%
Cloudcoco (CLCO)	0.65	-13.33%
Gunsynd (GUN)	0.15	-11.76%

Share	Price	Volume
Supply@me Cap (SYME)	0.027	287,060,779
Tower Resources (TRP)	0.02	36,500,959
Cap-xx (CPX)	0.0815	21,869,624
Bezant Res (BZT)	0.021	19,718,595
Byotrol (BYOT)	0.10	17,013,503