Xs&p 500 Sw $ Share History

Xs&p 500 Sw $ Share Price history. The following table shows end-of-day data XSPU historical share prices for Xs&p 500 Sw $, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	99.36	99.76	98.84	99.23	27,247
2024-05-01	99.10	99.10	98.90	98.99	313
2024-04-30	100.79	100.82	100.14	100.16	23,194
2024-04-29	100.75	100.82	100.61	100.61	7,731
2024-04-26	100.44	100.56	100.15	100.42	11,199
2024-04-25	99.31	99.46	98.49	98.69	11,390
2024-04-24	100.17	100.25	99.71	99.87	46,004
2024-04-23	98.83	99.87	98.81	99.77	13,150
2024-04-22	98.34	98.45	97.99	98.15	13,120
2024-04-19	98.30	98.83	98.16	98.38	14,883
2024-04-18	99.36	99.56	98.82	99.44	14,143
2024-04-17	99.46	100.05	99.07	99.07	30,740
2024-04-16	99.53	100.02	99.34	99.63	14,856
2024-04-15	101.49	101.80	101.03	101.13	111,240
2024-04-12	102.47	102.49	101.28	101.58	10,132
2024-04-11	101.68	101.93	101.17	101.54	27,055
2024-04-10	102.77	102.91	101.16	101.63	57,536
2024-04-09	102.61	102.93	101.71	101.98	33,576
2024-04-08	102.39	102.80	102.33	102.64	37,223
2024-04-05	101.64	102.28	101.61	102.28	17,832
2024-04-04	102.98	103.50	102.98	103.38	112,071
2024-04-03	102.45	102.98	102.33	102.90	3,461
2024-04-02	103.71	103.71	102.25	102.36	5,151
2024-04-01	103.45	103.45	103.45	103.45	0
2024-03-29	103.45	103.45	103.45	103.45	0
2024-03-28	103.37	103.54	103.28	103.45	10,511
2024-03-27	102.86	103.14	102.72	102.87	12,889
2024-03-26	103.00	103.19	102.95	103.03	8,489
2024-03-25	103.00	103.02	102.69	102.90	4,019
2024-03-22	103.28	103.39	103.00	103.03	2,979
2024-03-21	103.41	103.56	103.25	103.58	4,643
2024-03-20	101.93	102.02	101.82	101.88	12,045
2024-03-19	101.29	101.68	100.93	101.68	6,214
2024-03-18	101.04	101.86	100.98	101.61	10,069
2024-03-15	101.43	101.69	100.64	100.64	17,450
2024-03-14	101.99	102.06	101.25	101.42	7,728
2024-03-13	101.92	102.00	101.72	101.74	6,563
2024-03-12	101.20	101.75	100.63	101.53	1,594
2024-03-11	100.56	100.81	100.42	100.70	144,272
2024-03-08	101.58	102.07	101.35	101.44	3,176
2024-03-07	100.17	101.33	100.13	101.33	7,294
2024-03-06	100.11	100.79	100.11	100.66	10,758
2024-03-05	100.77	100.77	100.08	100.18	39,902
2024-03-04	101.07	101.07	100.94	100.94	554
2024-03-01	100.46	100.68	100.00	100.62	15,174
2024-02-29	99.64	100.23	99.47	99.91	7,098
2024-02-28	99.82	99.85	99.44	99.77	4,555
2024-02-27	99.80	99.91	99.64	99.72	7,186
2024-02-26	99.96	100.22	99.95	100.01	5,972
2024-02-23	100.12	100.47	99.99	100.16	2,738
2024-02-22	98.99	99.72	98.99	99.72	29,857
2024-02-21	97.78	97.85	97.61	97.74	14,972
2024-02-20	98.29	98.29	97.71	97.84	16,200
2024-02-19	98.40	98.59	98.38	98.53	3,689
2024-02-16	98.99	99.17	98.41	98.92	5,494
2024-02-15	98.50	98.61	98.31	98.43	13,039
2024-02-14	97.57	98.01	97.57	97.78	4,778
2024-02-13	98.72	98.72	97.25	97.65	2,036
2024-02-12	98.77	99.11	98.75	99.10	10,118
2024-02-09	98.35	98.61	98.29	98.47	8,539
2024-02-08	98.16	98.18	98.04	98.07	5,690
2024-02-07	97.34	98.08	97.28	97.94	18,167
2024-02-06	97.18	97.28	96.97	97.21	6,588
2024-02-05	97.24	97.35	96.68	96.96	10,987
2024-02-02	96.94	97.15	96.38	97.14	4,267
2024-02-01	95.50	95.75	95.41	95.50	2,426
2024-01-31	96.48	96.54	95.92	95.96	6,527
2024-01-30	96.73	96.80	96.61	96.78	3,068
2024-01-29	96.14	96.21	96.05	96.18	4,583
2024-01-26	96.00	96.31	96.00	96.29	1,077
2024-01-25	95.77	96.24	95.69	96.17	9,328
2024-01-24	95.92	96.21	95.87	96.18	62,541
2024-01-23	95.39	95.45	95.19	95.19	17,596
2024-01-22	95.34	95.58	95.19	95.40	6,674
2024-01-19	94.09	94.43	94.07	94.34	31,980
2024-01-18	93.19	93.54	93.14	93.54	17,147
2024-01-17	93.23	93.33	92.85	93.15	16,209
2024-01-16	93.58	93.91	93.34	93.91	13,537
2024-01-15	94.00	94.00	93.77	93.86	1,935
2024-01-12	93.64	94.21	93.64	93.95	6,449
2024-01-11	94.22	94.34	93.23	93.23	1,952
2024-01-10	93.52	93.69	93.42	93.58	12,637
2024-01-09	93.40	93.40	92.97	93.27	1,887
2024-01-08	92.17	92.76	91.99	92.76	20,815
2024-01-05	91.90	92.68	91.70	92.46	79,078
2024-01-04	92.57	92.70	92.31	92.70	9,669
2024-01-03	93.11	93.17	92.53	92.58	257,569
2024-01-02	93.85	93.92	92.96	93.09	2,874
2024-01-01	93.99	93.99	93.99	93.99	0
2023-12-29	94.05	94.14	93.99	93.99	1,857
2023-12-28	94.18	94.18	93.96	93.99	6,841
2023-12-27	93.23	94.26	93.20	93.73	14,226
2023-12-26	93.20	93.20	93.20	93.20	0
2023-12-25	93.20	93.20	93.20	93.20	0
2023-12-22	93.27	93.27	93.03	93.20	21,433
2023-12-21	92.78	93.10	92.69	92.89	90,400
2023-12-20	93.58	93.71	93.37	93.64	20,102
2023-12-19	93.07	93.43	93.07	93.42	5,736
2023-12-18	92.73	93.07	92.70	93.07	9,846
2023-12-15	92.88	92.94	92.46	92.66	11,090
2023-12-14	92.63	92.91	92.51	92.59	50,824
2023-12-13	91.24	91.31	91.19	91.23	368
2023-12-12	90.72	90.86	90.48	90.82	11,823
2023-12-11	90.23	90.51	90.23	90.29	38,789
2023-12-08	89.82	90.04	89.81	90.04	8,920
2023-12-07	89.32	89.89	89.15	89.79	24,317
2023-12-06	89.91	90.04	89.58	89.58	20,564
2023-12-05	89.27	89.60	89.27	89.50	6,199
2023-12-04	89.86	89.93	89.31	89.31	7,857
2023-12-01	89.54	89.87	89.40	89.87	37,467
2023-11-30	89.43	89.55	89.16	89.21	63,060
2023-11-29	89.42	89.84	89.34	89.34	86,078
2023-11-28	89.13	89.57	89.09	89.57	14,470
2023-11-27	89.15	89.29	89.15	89.29	5,748
2023-11-24	89.43	89.43	89.30	89.33	28,069
2023-11-23	89.43	89.43	89.39	89.44	2,660
2023-11-22	88.93	89.54	88.93	89.32	24,274
2023-11-21	89.10	89.10	88.76	88.80	77,702
2023-11-20	88.42	88.88	88.41	88.88	7,066
2023-11-17	88.41	88.65	88.20	88.23	47,882
2023-11-16	88.20	88.32	87.97	87.97	25,154
2023-11-15	88.37	88.54	88.25	88.40	75,386
2023-11-14	86.53	88.14	86.50	88.14	15,084
2023-11-13	86.26	86.41	86.07	86.41	43,836
2023-11-10	85.24	85.68	85.10	85.68	26,786
2023-11-09	85.86	86.06	85.72	85.85	4,476
2023-11-08	85.65	85.83	85.62	85.69	8,546
2023-11-07	85.32	85.82	85.25	85.80	23,717
2023-11-06	85.47	85.56	85.42	85.42	15,408
2023-11-03	84.41	85.52	84.37	85.52	5,169
2023-11-02	83.19	84.26	83.19	84.23	13,488
2023-11-01	81.94	82.46	81.85	82.45	24,674
2023-10-31	81.37	81.79	81.36	81.65	9,045
2023-10-30	81.11	81.45	80.96	81.12	5,774
2023-10-27	81.36	81.46	80.83	81.12	20,488
2023-10-26	81.42	81.84	81.29	81.34	14,431
2023-10-25	82.83	82.87	82.39	82.54	24,749
2023-10-24	82.76	83.28	82.76	82.98	4,662
2023-10-23	82.82	82.82	82.00	82.89	3,932
2023-10-20	83.51	83.66	82.77	82.77	57,029
2023-10-19	84.35	84.56	84.33	84.48	2,881
2023-10-18	85.38	85.41	84.93	84.93	6,616
2023-10-17	85.45	85.69	84.96	85.69	24,735
2023-10-16	84.83	85.73	84.79	85.63	27,764
2023-10-13	85.26	85.53	84.84	84.84	28,689
2023-10-12	86.05	86.07	85.53	85.56	113,938
2023-10-11	85.53	85.53	85.29	85.33	4,227
2023-10-10	84.83	85.72	84.83	85.72	39,641
2023-10-09	83.67	84.22	83.52	84.18	11,179
2023-10-06	83.40	83.73	82.53	83.73	62,200
2023-10-05	83.16	83.35	83.06	82.83	3,364
2023-10-04	82.24	83.04	82.24	82.92	7,964
2023-10-03	83.84	84.08	83.33	82.74	1,233
2023-10-02	84.41	84.66	83.68	84.02	7,047
2023-09-29	84.31	84.71	84.31	84.37	16,430
2023-09-28	83.50	84.13	83.47	84.13	7,280
2023-09-27	83.91	83.97	83.55	83.65	36,583
2023-09-26	84.37	84.37	83.81	83.81	6,206
2023-09-25	84.78	84.82	84.12	84.59	9,160
2023-09-22	84.82	85.16	84.76	85.16	16,312
2023-09-21	85.96	85.96	85.15	85.24	56,459
2023-09-20	86.94	87.06	86.91	87.02	8,693
2023-09-19	87.16	87.19	86.50	86.54	6,496
2023-09-18	87.16	87.21	86.85	87.21	35,786
2023-09-15	88.28	88.28	87.30	87.30	4,852
2023-09-14	87.64	88.00	87.56	87.94	4,675
2023-09-13	87.26	87.53	87.11	87.53	3,122
2023-09-12	87.65	87.65	87.33	87.41	2,333
2023-09-11	87.50	87.77	87.35	87.48	16,856
2023-09-08	87.00	87.34	86.81	87.35	6,533
2023-09-07	87.07	87.19	86.60	86.97	302,630
2023-09-06	87.66	88.00	87.14	87.20	11,094
2023-09-05	88.04	88.22	87.84	88.09	28,698
2023-09-04	88.23	88.42	88.16	88.16	1,253
2023-09-01	88.35	88.68	88.19	88.19	2,202
2023-08-31	88.47	88.55	88.27	88.27	19,315
2023-08-30	87.82	88.17	87.77	88.17	25,129
2023-08-29	86.73	87.54	86.49	87.54	33,063
2023-08-28	85.65	85.65	85.65	85.65	0
2023-08-25	85.44	85.94	85.35	85.65	9,493
2023-08-24	87.28	87.37	86.07	86.07	39,672
2023-08-23	85.97	86.49	85.77	86.49	9,748
2023-08-22	86.05	86.45	85.87	85.99	3,384
2023-08-21	85.24	85.78	85.24	85.33	4,538
2023-08-18	85.26	85.28	84.75	85.14	19,333
2023-08-17	86.19	86.34	85.90	85.90	11,495
2023-08-16	86.63	86.83	86.50	86.71	2,842
2023-08-15	87.70	87.70	86.99	87.01	4,485
2023-08-14	87.09	87.44	86.93	87.36	5,352
2023-08-11	87.33	87.33	86.80	86.91	12,168
2023-08-10	87.56	88.28	87.53	87.83	2,673
2023-08-09	88.05	88.13	87.32	87.32	8,306
2023-08-08	87.74	87.74	87.11	87.27	11,170
2023-08-07	87.68	87.95	87.61	87.75	4,245
2023-08-04	88.12	88.29	87.94	88.26	2,508
2023-08-03	87.92	87.94	87.55	87.89	12,057
2023-08-02	88.46	88.74	88.23	88.26	14,976
2023-08-01	89.66	89.66	89.16	89.23	13,039
2023-07-31	89.35	89.56	89.30	89.35	5,725
2023-07-28	88.86	89.43	88.86	89.43	658
2023-07-27	89.61	89.85	89.42	89.59	112,876
2023-07-26	88.99	88.99	88.86	88.86	6,609
2023-07-25	88.97	89.17	88.86	88.99	52,507
2023-07-24	88.69	88.79	88.60	88.85	13,791
2023-07-21	88.67	88.80	88.57	88.69	27,464
2023-07-20	88.85	88.97	88.67	88.80	34,636
2023-07-19	88.93	89.19	88.83	89.19	5,157
2023-07-18	88.20	88.46	88.11	88.46	8,334
2023-07-17	87.75	88.13	87.74	88.13	4,792
2023-07-14	87.83	88.28	87.83	88.14	4,568
2023-07-13	87.45	87.66	87.45	87.66	27,338
2023-07-12	86.57	87.44	86.57	87.33	1,897
2023-07-11	86.18	86.24	86.00	86.15	8,749
2023-07-10	85.47	85.83	85.42	85.83	12,178
2023-07-07	85.92	86.07	85.79	86.07	19,284
2023-07-06	86.37	86.37	85.62	85.62	5,332
2023-07-05	86.62	86.82	86.42	86.82	760
2023-07-04	86.78	86.87	86.78	86.81	1,092
2023-07-03	86.75	86.82	86.65	86.75	5,232
2023-06-30	85.74	86.63	85.74	86.60	3,018
2023-06-29	85.33	85.65	85.31	85.59	921
2023-06-28	85.14	85.35	85.05	85.35	6,300
2023-06-27	84.71	84.71	84.60	84.86	1,091
2023-06-26	84.86	84.86	84.54	84.59	738
2023-06-23	85.05	85.13	84.66	84.72	911
2023-06-22	84.84	85.09	84.83	85.09	4,802
2023-06-21	85.42	85.58	85.01	85.15	5,812
2023-06-20	85.65	85.80	85.20	85.30	14,613
2023-06-19	85.95	85.96	85.77	85.78	512
2023-06-16	86.32	86.60	86.20	86.20	14,424
2023-06-15	85.14	85.87	84.92	85.87	464,599
2023-06-14	85.20	85.50	85.17	85.50	2,055
2023-06-13	84.77	85.13	84.57	85.05	23,327
2023-06-12	83.99	84.02	83.90	83.93	22,274
2023-06-09	83.49	84.08	83.49	83.73	67,932
2023-06-08	83.11	83.45	83.00	83.43	3,725
2023-06-07	83.45	83.52	83.33	83.40	20,908
2023-06-06	83.26	83.46	83.05	83.36	4,360
2023-06-05	83.33	83.63	83.33	83.60	5,103
2023-06-02	82.41	83.31	82.41	83.31	7,288
2023-06-01	81.59	81.89	81.30	81.89	505
2023-05-31	81.69	81.77	81.11	81.11	3,452
2023-05-30	82.08	82.34	81.85	81.96	29,125
2023-05-29	81.57	81.57	81.57	81.57	0
2023-05-26	80.86	81.78	80.68	81.57	4,059
2023-05-25	80.67	80.87	80.37	80.60	17,069
2023-05-24	80.58	80.65	80.00	80.11	10,233
2023-05-23	81.56	81.57	81.28	81.42	1,409
2023-05-22	81.48	81.76	81.48	81.71	6,183
2023-05-19	81.78	81.98	81.49	81.49	7,205
2023-05-18	80.99	81.29	80.88	81.33	3,970
2023-05-17	80.22	80.38	80.05	80.27	2,628
2023-05-16	80.43	80.49	80.17	80.27	7,615
2023-05-15	80.52	80.58	80.17	80.29	1,853
2023-05-12	80.51	80.61	80.51	80.06	426
2023-05-11	80.69	80.69	79.92	80.25	17,429
2023-05-10	80.23	80.75	79.93	80.27	46,721
2023-05-09	80.31	80.31	80.02	80.23	2,283
2023-05-08	80.13	80.13	80.13	80.13	0
2023-05-05	79.24	80.16	79.22	80.13	56,166
2023-05-04	79.46	79.67	78.80	78.89	12,324
2023-05-03	80.23	80.27	80.04	80.04	18,508
2023-05-02	81.11	81.11	79.55	79.55	167,477
2023-05-01	80.69	80.69	80.69	80.69	0
2023-04-28	80.08	80.81	80.02	80.69	4,353
2023-04-27	79.11	79.69	79.08	79.67	10,770
2023-04-26	79.53	79.55	79.16	79.34	3,914
2023-04-25	80.13	80.13	79.71	79.71	1,757
2023-04-24	80.05	80.28	80.05	80.15	421
2023-04-21	80.19	80.30	80.02	80.20	17,169
2023-04-20	80.20	80.32	80.14	80.25	1,876
2023-04-19	80.55	80.55	80.17	80.47	3,989
2023-04-18	80.75	81.06	80.50	80.64	12,608
2023-04-17	80.55	80.58	80.27	80.27	3,591
2023-04-14	80.45	80.76	80.21	80.21	54,031
2023-04-13	79.71	80.01	79.64	79.99	7,719
2023-04-12	79.78	80.39	79.78	79.82	223,636
2023-04-11	80.23	80.23	79.78	79.82	103,833
2023-04-10	79.34	79.34	79.34	79.34	0
2023-04-07	79.34	79.34	79.34	79.34	0
2023-04-06	79.38	79.40	79.07	79.34	6,024
2023-04-05	79.68	79.68	79.49	79.23	2,568
2023-04-04	80.14	80.38	79.65	79.65	4,858
2023-04-03	79.65	80.11	79.58	79.78	83,994
2023-03-31	78.82	79.27	78.82	79.27	219,429
2023-03-30	78.40	78.73	78.40	78.59	9,232
2023-03-29	77.67	77.96	77.67	77.89	18,322
2023-03-28	77.45	77.45	76.97	77.15	3,891
2023-03-27	77.43	77.71	77.16	77.35	10,697
2023-03-24	76.92	76.92	75.98	76.52	1,011,999
2023-03-23	77.01	77.74	76.68	77.48	27,279
2023-03-22	77.54	77.79	77.49	77.61	7,840
2023-03-21	76.90	77.52	76.90	77.33	39,790
2023-03-20	75.67	76.60	75.15	76.39	20,293
2023-03-17	76.93	77.08	75.78	76.21	18,732
2023-03-16	75.90	76.25	75.18	76.44	18,697
2023-03-15	76.07	76.07	74.57	74.76	30,979
2023-03-14	75.15	76.34	75.00	76.14	71,379
2023-03-13	75.95	76.05	74.08	75.14	45,612
2023-03-10	75.47	76.32	75.47	76.32	22,840
2023-03-09	77.33	77.85	77.26	77.51	26,597
2023-03-08	77.32	77.49	77.25	77.27	14,365
2023-03-07	78.64	78.71	77.70	77.70	32,598
2023-03-06	78.70	79.09	78.61	78.93	21,117
2023-03-03	77.35	77.83	77.35	77.80	97,044
2023-03-02	76.15	76.54	76.04	76.43	4,473
2023-03-01	77.13	77.24	76.44	76.60	52,875
2023-02-28	77.00	77.46	76.97	77.20	11,209
2023-02-27	77.20	77.66	77.20	77.25	7,389
2023-02-24	77.29	77.29	76.51	76.73	13,559
2023-02-23	77.87	78.05	77.31	77.31	2,394
2023-02-22	77.60	77.66	77.45	77.58	6,221
2023-02-21	78.66	78.66	77.82	77.82	22,328
2023-02-20	78.84	78.98	78.84	78.88	692
2023-02-17	78.90	78.90	78.56	78.56	16,282
2023-02-16	80.53	80.57	79.44	79.87	29,377
2023-02-15	79.67	79.95	79.58	79.91	2,854
2023-02-14	80.19	80.56	79.50	79.58	33,657
2023-02-13	79.06	79.88	79.06	79.88	7,242
2023-02-10	79.04	79.16	78.52	78.97	287,786
2023-02-09	80.18	80.42	79.85	79.85	4,359
2023-02-08	80.34	80.34	79.72	79.72	1,666
2023-02-07	79.67	79.77	79.36	79.66	27,882
2023-02-06	79.78	79.82	79.36	79.82	17,501
2023-02-03	80.23	80.98	79.82	80.98	19,013
2023-02-02	79.95	80.96	79.95	80.96	16,338
2023-02-01	78.62	78.89	78.62	78.70	11,284
2023-01-31	77.64	78.33	77.51	78.33	4,814
2023-01-30	78.32	78.53	78.19	78.32	5,528
2023-01-27	78.37	78.72	78.36	78.64	8,148
2023-01-26	78.00	78.35	77.87	77.95	7,872
2023-01-25	76.89	76.98	76.50	76.98	8,869
2023-01-24	77.84	77.84	77.37	77.71	4,933
2023-01-23	76.88	78.03	76.88	77.84	1,436
2023-01-20	75.58	76.20	75.54	76.20	21,835
2023-01-19	75.92	75.92	75.33	75.33	109,990
2023-01-18	77.41	77.49	76.69	76.69	19,602
2023-01-17	77.14	77.65	77.12	77.29	21,233
2023-01-16	77.34	77.35	77.06	77.35	443
2023-01-13	76.69	77.01	76.63	76.78	29,817
2023-01-12	76.77	77.27	76.25	76.84	7,818
2023-01-11	75.78	76.31	75.78	76.23	21,624
2023-01-10	75.24	75.36	74.92	75.36	2,870
2023-01-09	75.66	76.30	75.61	76.30	6,626
2023-01-06	73.75	74.64	73.75	74.81	105
2023-01-05	74.35	74.42	73.74	73.65	1,511
2023-01-04	74.18	74.53	74.10	74.49	1,563
2023-01-03	74.86	75.02	73.72	73.72	21,595
2023-01-02	74.06	74.06	74.06	74.06	0
2022-12-30	74.13	74.18	74.11	74.06	200
2022-12-29	73.26	74.42	73.26	74.42	63,529
2022-12-28	74.34	74.34	73.61	73.61	17,447
2022-12-27	74.11	74.11	74.11	74.11	0
2022-12-26	74.11	74.11	74.11	74.11	0
2022-12-23	74.01	74.14	74.01	74.11	2,701
2022-12-22	75.08	75.09	73.60	73.65	6,464
2022-12-21	74.17	75.16	74.08	75.04	25,066
2022-12-20	73.29	74.08	73.25	73.70	237,432
2022-12-19	74.60	74.77	73.90	73.90	22,587
2022-12-16	75.16	75.16	74.28	74.33	50,973
2022-12-15	76.47	76.47	75.34	75.34	22,503
2022-12-14	77.81	78.30	77.61	78.29	4,795
2022-12-13	77.22	79.66	77.22	78.42	12,906
2022-12-12	76.00	76.37	75.95	76.37	291
2022-12-09	76.92	76.92	76.14	76.77	7,209
2022-12-08	76.18	76.62	76.18	76.51	808
2022-12-07	76.12	76.37	75.63	75.91	15,589
2022-12-06	77.31	77.47	76.37	76.47	12,554
2022-12-05	78.45	78.48	77.72	77.72	63,425
2022-12-02	78.64	78.77	77.46	78.31	61,693
2022-12-01	78.89	79.01	78.30	78.68	12,997
2022-11-30	76.61	76.65	76.18	76.41	12,145
2022-11-29	76.78	76.78	76.16	76.16	6,346
2022-11-28	77.25	77.25	77.06	77.06	2,076
2022-11-25	77.98	77.98	77.64	77.79	3,597
2022-11-24	77.94	78.08	77.94	77.99	184
2022-11-23	77.41	77.82	77.29	77.73	11,903
2022-11-22	76.47	76.86	76.34	76.80	20,802
2022-11-21	76.29	76.41	76.07	76.13	5,276
2022-11-18	76.20	76.84	76.03	76.46	14,113
2022-11-17	76.67	76.67	75.63	75.69	3,233
2022-11-16	77.28	77.28	76.62	76.62	3,498
2022-11-15	76.91	77.72	76.90	77.58	8,166
2022-11-14	76.83	77.09	76.64	77.02	28,395
2022-11-11	76.89	76.89	76.36	76.26	40,550
2022-11-10	72.39	75.65	72.39	75.65	5,150
2022-11-09	74.00	74.00	72.99	73.23	24,862
2022-11-08	73.30	74.36	73.23	74.36	13,456
2022-11-07	72.47	73.19	72.47	73.07	71,437
2022-11-04	71.88	72.76	71.52	72.05	17,287
2022-11-03	72.53	72.61	71.44	72.13	15,472
2022-11-02	74.46	74.49	73.81	73.81	5,991
2022-11-01	75.14	75.42	74.19	74.35	14,963
2022-10-31	75.09	75.09	74.58	74.81	20,140
2022-10-28	72.83	74.58	72.68	74.47	19,831
2022-10-27	74.08	74.26	73.64	73.94	9,513
2022-10-26	73.75	74.86	73.75	74.86	8,199
2022-10-25	72.99	74.14	72.98	74.14	6,754
2022-10-24	72.49	73.08	72.11	72.85	14,927
2022-10-21	70.45	71.23	70.19	71.23	1,588,027
2022-10-20	71.18	71.98	70.93	71.69	13,061
2022-10-19	72.07	72.07	71.18	71.34	14,101
2022-10-18	71.87	72.43	71.31	71.31	100,098
2022-10-17	69.81	71.01	69.57	70.85	28,896
2022-10-14	71.09	71.70	69.70	69.83	154,951
2022-10-13	68.89	70.08	67.32	69.65	249,371
2022-10-12	69.56	69.72	69.06	69.36	16,693
2022-10-11	69.00	69.65	68.87	69.60	39,822
2022-10-10	69.78	70.27	69.66	69.67	7,471
2022-10-07	71.79	72.08	70.62	70.62	19,850
2022-10-06	72.92	73.10	72.20	72.69	486,056
2022-10-05	72.64	72.69	71.85	72.04	15,869
2022-10-04	71.71	72.95	71.71	72.86	14,307
2022-10-03	69.20	70.59	68.90	70.55	18,613
2022-09-30	70.44	70.72	69.72	70.61	18,469
2022-09-29	71.23	71.23	69.83	70.20	21,782
2022-09-28	69.48	71.09	69.41	71.01	18,357
2022-09-27	71.17	71.51	70.91	70.59	23,056
2022-09-26	70.55	71.28	70.55	70.75	21,959
2022-09-23	72.11	72.11	71.11	71.11	45,410
2022-09-22	72.54	73.50	72.22	72.41	43,308
2022-09-21	74.07	74.65	73.95	74.65	11,641
2022-09-20	75.23	75.44	74.10	74.37	25,410
2022-09-19	74.20	74.20	74.20	74.20	0
2022-09-16	74.57	74.61	73.99	74.20	18,701
2022-09-15	76.05	76.22	75.49	75.49	12,283
2022-09-14	75.97	76.19	75.56	75.99	27,061
2022-09-13	79.48	79.91	76.64	76.71	42,295
2022-09-12	78.45	79.29	78.45	79.14	36,335
2022-09-09	77.52	78.20	77.52	78.06	55,089
2022-09-08	76.60	76.78	76.03	77.09	54,295
2022-09-07	75.14	75.91	75.00	75.81	11,630
2022-09-06	75.93	76.27	75.02	75.71	19,864
2022-09-05	75.75	75.75	75.55	75.68	1,424
2022-09-02	76.32	77.19	76.24	77.19	24,717
2022-09-01	75.63	75.85	75.16	75.45	92,320
2022-08-31	77.11	77.11	76.60	76.60	7,104
2022-08-30	77.77	78.28	76.39	76.93	128,557
2022-08-29	79.24	79.24	79.24	79.24	0
2022-08-26	80.62	80.63	79.24	79.24	9,020
2022-08-25	80.11	80.22	79.94	80.08	27,907
2022-08-24	79.31	79.82	79.18	79.82	6,489
2022-08-23	79.32	79.91	79.32	79.57	9,648
2022-08-22	80.83	80.83	79.96	80.02	29,578
2022-08-19	81.66	81.66	81.28	81.34	4,342
2022-08-18	81.91	82.39	81.91	82.37	30,837
2022-08-17	82.60	82.60	82.00	82.07	31,754
2022-08-16	82.39	82.73	82.39	82.73	4,507
2022-08-15	82.06	82.06	81.74	82.13	19,694
2022-08-12	81.08	81.59	81.06	81.59	6,443
2022-08-11	81.21	81.49	81.06	81.33	11,835
2022-08-10	79.15	80.63	79.07	80.76	8,159
2022-08-09	79.69	79.69	79.32	79.34	7,854
2022-08-08	79.80	80.34	79.80	80.09	12,618
2022-08-05	79.73	79.73	78.95	79.02	6,261
2022-08-04	79.67	79.88	79.61	79.61	28,620
2022-08-03	78.78	79.50	78.64	79.45	6,687
2022-08-02	78.80	79.14	78.40	78.99	103,102
2022-08-01	79.17	79.58	78.75	79.51	99,497
2022-07-29	78.79	78.79	78.50	78.70	148,316
2022-07-28	77.05	77.68	76.96	77.68	10,560
2022-07-27	75.97	76.36	75.88	76.36	3,597
2022-07-26	75.95	76.04	75.55	75.37	2,305
2022-07-25	76.27	76.47	75.87	76.19	46,546
2022-07-22	76.55	76.77	76.29	76.29	15,596
2022-07-21	75.78	76.20	75.66	76.20	16,412
2022-07-20	75.82	76.14	75.37	76.14	5,975
2022-07-19	73.72	74.55	73.68	74.98	5,993
2022-07-18	74.58	74.92	74.58	74.63	8,325
2022-07-15	72.69	73.98	72.66	73.98	53,705
2022-07-14	72.61	72.61	71.59	72.06	8,283
2022-07-13	73.56	73.56	72.06	72.95	30,505
2022-07-12	73.59	74.11	73.59	74.11	15,570
2022-07-11	73.99	74.17	73.99	74.08	13,094
2022-07-08	74.69	75.24	74.38	75.24	7,631
2022-07-07	74.04	74.62	73.92	74.62	23,766
2022-07-06	73.55	73.85	73.23	73.23	10,771
2022-07-05	73.77	73.77	72.03	72.03	33,517
2022-07-04	73.14	73.28	72.84	73.17	1,291
2022-07-01	72.02	73.10	72.01	72.67	10,912
2022-06-30	72.40	72.60	72.00	72.60	45,727
2022-06-29	73.16	73.54	73.00	73.27	772,282
2022-06-28	75.21	75.27	74.39	74.39	11,401
2022-06-27	75.28	75.28	74.74	75.29	1,824
2022-06-24	73.30	74.64	73.26	74.49	36,567
2022-06-23	71.96	72.88	71.96	72.44	44,720
2022-06-22	71.41	72.71	71.05	72.65	55,894
2022-06-21	71.47	72.47	71.44	72.31	71,052
2022-06-20	70.93	71.16	70.93	71.16	22,845
2022-06-17	70.74	71.08	70.57	70.59	5,524
2022-06-16	71.97	71.97	70.43	70.50	14,181
2022-06-15	71.99	72.73	71.98	72.23	12,948
2022-06-14	72.86	72.92	71.85	71.85	15,715
2022-06-13	73.49	73.52	71.99	72.55	66,946
2022-06-10	77.25	77.27	74.87	74.87	8,205
2022-06-09	78.89	79.35	78.49	78.49	7,899
2022-06-08	79.57	79.74	79.33	79.69	55,852
2022-06-07	78.64	79.38	78.26	79.03	116,732
2022-06-06	79.29	79.89	79.29	79.33	13,230
2022-06-03	78.41	78.41	78.41	78.41	0
2022-06-02	78.41	78.41	78.41	78.41	0
2022-06-01	79.52	79.69	78.41	78.41	200,211
2022-05-31	79.74	79.74	78.78	78.94	16,358
2022-05-30	80.41	80.41	79.96	80.18	1,764
2022-05-27	77.76	79.06	77.75	79.05	23,732
2022-05-26	76.08	77.54	76.08	77.55	11,667
2022-05-25	75.91	75.93	75.21	75.81	8,321
2022-05-24	75.18	75.48	74.25	74.51	26,459
2022-05-23	75.08	76.16	75.04	76.16	51,553
2022-05-20	75.55	75.56	74.00	74.24	81,254
2022-05-19	75.05	75.07	74.06	74.75	33,892
2022-05-18	78.02	78.15	76.21	76.22	14,795
2022-05-17	77.42	78.08	77.42	77.74	21,555
2022-05-16	76.55	77.03	76.55	76.65	18,759
2022-05-13	76.18	77.03	76.00	77.03	5,087
2022-05-12	74.95	75.92	74.39	75.26	64,661
2022-05-11	76.84	77.50	75.67	77.14	40,693
2022-05-10	77.25	77.80	76.18	76.25	143,118
2022-05-09	77.74	77.83	76.81	76.81	84,404
2022-05-06	79.12	79.50	78.11	78.99	8,954
2022-05-05	82.04	82.04	79.54	79.58	9,725
2022-05-04	80.06	80.21	79.47	79.47	7,427
2022-05-03	79.66	80.19	79.25	80.20	16,887
2022-05-02	80.77	80.77	80.77	80.77	0
2022-04-29	81.75	81.80	80.80	80.77	7,014
2022-04-28	81.00	81.46	80.50	80.80	13,550
2022-04-27	80.59	80.92	79.91	80.55	49,781
2022-04-26	82.22	82.22	80.70	80.70	18,460
2022-04-25	80.83	81.34	80.69	80.78	11,449
2022-04-22	84.04	84.04	82.93	82.93	11,558
2022-04-21	86.16	86.31	85.68	85.68	3,880
2022-04-20	85.19	85.74	85.11	85.59	9,569
2022-04-19	84.34	85.14	83.80	85.14	6,536
2022-04-18	84.83	84.83	84.83	84.83	0
2022-04-15	84.83	84.83	84.83	84.83	0
2022-04-14	85.05	85.11	84.72	84.83	5,781
2022-04-13	84.59	84.73	84.01	84.73	10,574
2022-04-12	84.18	85.33	83.95	85.30	4,287
2022-04-11	85.46	85.73	84.76	84.90	61,487
2022-04-08	86.37	86.37	85.79	86.23	12,441
2022-04-07	85.74	85.90	85.34	85.30	2,884
2022-04-06	86.56	86.61	85.39	85.42	45,270
2022-04-05	87.70	87.77	87.14	87.31	55,782
2022-04-04	87.05	87.31	86.79	87.30	56,162
2022-04-01	87.11	87.20	86.58	86.58	20,215
2022-03-31	88.23	88.23	87.68	87.76	213,263
2022-03-30	88.52	88.52	88.04	88.17	249,468
2022-03-29	87.61	88.43	87.61	88.19	148,564
2022-03-28	86.46	86.98	86.46	86.81	16,289
2022-03-25	86.35	86.83	86.14	86.38	13,088
2022-03-24	85.49	86.13	85.47	85.78	21,828
2022-03-23	86.29	86.29	85.62	85.77	29,025
2022-03-22	85.35	86.22	85.35	86.03	25,381
2022-03-21	85.10	85.46	85.02	85.11	170,375
2022-03-18	84.08	84.61	83.68	84.61	258,740
2022-03-17	83.39	83.70	82.85	83.68	18,635
2022-03-16	82.32	82.98	82.23	82.82	10,798
2022-03-15	79.48	81.17	79.48	81.17	5,503
2022-03-14	80.80	81.22	80.25	80.25	21,189
2022-03-11	81.60	82.55	81.19	81.19	37,756
2022-03-10	81.67	81.67	80.46	80.46	21,397
2022-03-09	80.43	81.67	80.43	81.67	9,604
2022-03-08	79.84	80.91	79.60	79.60	3,445,945
2022-03-07	81.48	82.66	81.27	81.34	40,199
2022-03-04	83.02	83.02	81.93	82.02	9,177
2022-03-03	83.74	84.42	83.19	83.43	16,079
2022-03-02	82.25	83.77	82.14	83.77	13,954
2022-03-01	83.06	83.61	82.47	82.47	31,244
2022-02-28	82.51	83.66	82.36	83.66	102,579
2022-02-25	81.15	83.25	80.99	83.25	39,764
2022-02-24	78.99	80.22	78.49	79.91	20,114
2022-02-23	82.57	83.03	81.70	81.71	13,518
2022-02-22	81.48	83.16	81.48	82.61	30,191
2022-02-21	83.74	83.74	82.23	82.23	13,198
2022-02-18	84.04	84.16	83.13	83.21	6,056
2022-02-17	85.46	85.46	84.13	84.44	15,645
2022-02-16	85.24	85.43	84.72	84.82	13,816
2022-02-15	83.87	85.33	83.87	85.26	124,069
2022-02-14	84.45	84.45	83.34	84.16	23,930
2022-02-11	85.56	86.30	85.46	85.68	7,069
2022-02-10	87.52	87.52	86.82	86.93	15,957
2022-02-09	86.47	87.41	86.47	87.30	27,586
2022-02-08	85.49	85.96	85.33	85.80	17,861
2022-02-07	86.00	86.11	85.64	85.80	42,317
2022-02-04	86.34	86.34	84.89	85.49	64,825
2022-02-03	86.75	86.75	86.18	86.33	15,477
2022-02-02	87.08	87.50	86.87	86.87	43,245
2022-02-01	86.00	86.20	85.75	86.12	65,366
2022-01-31	84.60	85.21	84.04	85.21	10,237
2022-01-28	82.97	83.22	81.60	83.22	21,093
2022-01-27	82.27	84.30	82.27	84.01	26,911
2022-01-26	84.05	84.60	83.82	84.32	57,766
2022-01-25	83.12	83.56	81.84	82.45	52,021
2022-01-24	84.25	84.51	81.56	81.72	48,279
2022-01-21	85.12	85.47	84.37	85.47	77,659
2022-01-20	86.82	87.66	86.58	87.66	52,414
2022-01-19	86.67	87.83	86.67	87.18	175,885
2022-01-18	88.44	88.46	87.37	87.37	170,917
2022-01-17	88.91	89.29	88.77	88.99	51,142
2022-01-14	88.87	89.00	88.25	88.34	6,228
2022-01-13	90.10	90.43	90.10	90.10	15,962
2022-01-12	90.01	90.30	89.84	89.99	127,921
2022-01-11	89.16	89.44	88.56	89.31	37,381
2022-01-10	89.39	89.39	87.65	87.90	101,202
2022-01-07	89.64	89.65	88.97	89.25	297,716
2022-01-06	89.58	89.96	89.21	89.66	200,961
2022-01-05	91.27	91.42	91.25	91.27	25,205
2022-01-04	91.63	91.81	91.53	91.28	14,734
2022-01-03	90.99	90.99	90.99	90.99	0
2021-12-31	91.09	91.09	91.09	90.99	324
2021-12-30	91.35	91.56	91.35	91.54	503
2021-12-29	91.48	91.48	91.23	91.26	12,815
2021-12-28	90.11	90.11	90.11	90.11	0
2021-12-27	90.11	90.11	90.11	90.11	0
2021-12-24	89.64	90.24	89.64	90.11	1,467
2021-12-23	89.65	90.20	89.65	90.14	17,025
2021-12-22	88.46	89.24	88.42	89.24	15,242
2021-12-21	87.57	87.77	87.50	87.77	17,551
2021-12-20	86.96	86.96	86.39	86.39	12,651
2021-12-17	89.04	89.04	87.80	88.51	50,622
2021-12-16	90.28	90.37	89.59	89.63	14,141
2021-12-15	88.49	88.49	87.91	87.91	91,529
2021-12-14	89.14	89.23	87.96	88.01	15,222
2021-12-13	89.92	89.99	89.06	89.12	28,534
2021-12-10	89.10	89.54	89.07	89.19	13,177
2021-12-09	89.47	89.47	89.08	89.28	26,513
2021-12-08	89.53	89.72	89.12	89.12	28,709
2021-12-07	88.30	89.34	88.29	89.30	20,904
2021-12-06	86.89	87.30	86.40	87.27	70,520
2021-12-03	87.04	87.64	86.17	86.44	89,180
2021-12-02	86.21	86.69	85.91	86.69	41,076
2021-12-01	87.70	88.58	87.61	88.50	32,619
2021-11-30	87.84	88.39	87.30	87.30	91,705
2021-11-29	88.31	88.50	88.09	88.33	48,698
2021-11-26	87.86	88.12	87.50	87.50	8,154
2021-11-25	89.67	89.70	89.57	89.63	2,135
2021-11-24	89.23	89.24	88.77	89.24	27,008
2021-11-23	88.74	89.17	88.74	88.92	13,778
2021-11-22	89.71	90.30	89.65	90.03	56,816
2021-11-19	89.87	89.90	89.33	89.63	53,866
2021-11-18	89.45	89.60	89.13	89.39	7,554
2021-11-17	89.44	89.44	89.17	89.28	17,616
2021-11-16	89.03	89.36	89.03	89.56	10,251
2021-11-15	89.16	89.38	89.16	89.22	213,515
2021-11-12	88.48	89.06	88.48	89.06	32,298
2021-11-11	88.74	88.74	88.53	88.56	15,637
2021-11-10	89.10	89.10	88.74	88.98	204,100
2021-11-09	89.28	89.78	89.00	89.03	141,927
2021-11-08	89.21	89.56	89.21	89.45	13,061
2021-11-05	89.18	89.66	89.18	89.55	5,618
2021-11-04	88.74	88.99	88.68	88.83	10,276
2021-11-03	88.00	88.04	87.88	88.00	8,928
2021-11-02	87.67	88.06	87.67	88.06	9,238
2021-11-01	87.72	87.82	87.44	87.63	14,119
2021-10-29	86.98	87.37	86.86	87.37	24,827
2021-10-28	86.58	87.24	86.58	87.24	83,263
2021-10-27	87.06	87.10	86.83	86.95	20,311
2021-10-26	87.17	87.29	87.15	87.24	59,661
2021-10-25	86.51	86.69	86.33	86.69	76,950
2021-10-22	86.39	86.61	86.21	86.21	8,954
2021-10-21	85.95	86.28	85.95	86.10	8,818
2021-10-20	85.77	86.30	85.77	86.21	16,003
2021-10-19	85.48	85.83	85.48	85.76	12,108
2021-10-18	84.75	85.17	84.57	85.14	40,306
2021-10-15	84.61	84.91	84.56	84.91	20,177
2021-10-14	83.42	84.14	83.42	84.14	53,144
2021-10-13	82.49	82.97	82.28	82.47	29,958
2021-10-12	82.31	83.06	82.30	82.79	40,853
2021-10-11	83.17	83.89	83.07	83.78	3,169
2021-10-08	83.69	83.85	83.48	83.69	23,432
2021-10-07	83.39	84.09	83.36	84.09	10,344
2021-10-06	81.89	82.14	81.46	81.79	15,835
2021-10-05	81.72	82.50	81.72	82.87	31,699
2021-10-04	82.32	82.68	81.48	81.48	66,639
2021-10-01	81.27	82.22	81.27	82.16	12,480
2021-09-30	83.29	83.29	82.64	82.64	11,122
2021-09-29	83.18	83.34	82.89	83.11	137,832
2021-09-28	84.18	84.18	82.89	82.89	20,088
2021-09-27	84.59	84.61	84.46	84.46	25,960
2021-09-24	84.31	84.38	84.17	84.38	43,213
2021-09-23	83.94	84.47	83.78	84.53	18,360
2021-09-22	83.11	83.43	83.11	83.55	22,685
2021-09-21	83.28	83.63	83.27	82.74	3,296
2021-09-20	83.19	83.29	82.67	82.74	118,485
2021-09-17	84.96	84.96	84.81	84.35	1,540
2021-09-16	85.10	85.12	84.47	84.56	9,295
2021-09-15	84.58	84.62	84.46	84.62	4,863
2021-09-14	85.00	85.20	84.71	84.71	9,504
2021-09-13	85.02	85.10	84.92	84.74	9,481
2021-09-10	85.61	85.69	85.12	85.12	73,382
2021-09-09	85.31	85.99	85.31	85.74	72,065
2021-09-08	85.72	85.79	85.44	85.52	98,446
2021-09-07	86.22	86.22	85.66	85.75	191,384
2021-09-06	86.30	86.30	86.29	86.32	709
2021-09-03	86.21	86.27	85.82	86.06	85,120
2021-09-02	85.97	86.24	85.96	86.22	404,663
2021-09-01	86.19	86.19	85.90	85.99	83,795
2021-08-31	86.22	86.22	85.76	85.99	32,638
2021-08-30	85.39	85.39	85.39	85.39	0
2021-08-27	85.09	85.44	85.06	85.39	9,436
2021-08-26	85.25	85.28	84.93	85.05	369,321
2021-08-25	85.14	85.31	85.07	85.31	4,864
2021-08-24	85.28	85.28	85.08	85.12	94,902
2021-08-23	84.50	85.07	84.43	85.07	5,953
2021-08-20	83.13	84.14	83.13	84.14	8,929
2021-08-19	82.87	83.56	82.67	83.44	13,023
2021-08-18	84.31	84.44	84.27	84.27	16,403
2021-08-17	84.58	84.62	84.29	84.43	219,662
2021-08-16	84.46	84.63	84.16	84.41	415,677
2021-08-13	84.60	84.73	84.60	84.70	134,080
2021-08-12	84.33	84.38	84.17	84.34	5,827
2021-08-11	84.02	84.33	84.02	84.19	11,908
2021-08-10	84.00	84.28	84.00	84.13	371,641
2021-08-09	83.99	84.06	83.97	84.01	2,260
2021-08-06	83.97	84.08	83.97	84.08	2,299
2021-08-05	83.55	83.86	83.55	83.86	13,271
2021-08-04	83.85	83.85	83.54	83.54	9,883
2021-08-03	83.46	83.48	83.32	83.21	2,391
2021-08-02	83.67	83.68	83.67	83.67	42,811
2021-07-30	83.06	83.54	83.03	83.31	13,251
2021-07-29	83.58	83.97	83.58	83.88	9,505
2021-07-28	83.53	83.58	83.45	83.44	15,691
2021-07-27	83.42	83.69	83.11	83.11	88,545
2021-07-26	83.13	83.63	83.12	83.68	4,697
2021-07-23	83.02	83.49	83.02	83.49	28,561
2021-07-22	82.70	82.76	82.49	82.56	52,666
2021-07-21	82.21	82.39	82.11	82.39	33,308
2021-07-20	81.04	81.79	81.00	81.69	149,063
2021-07-19	81.50	81.50	80.48	80.77	228,568
2021-07-16	82.63	82.88	82.30	82.42	7,400
2021-07-15	82.89	82.94	82.53	82.74	16,269
2021-07-14	82.61	83.16	82.61	82.87	9,120
2021-07-13	82.97	83.13	82.85	83.20	13,128
2021-07-12	82.68	83.00	82.62	82.95	9,831
2021-07-09	82.16	82.69	82.16	82.69	22,084
2021-07-08	82.14	82.17	81.29	81.69	26,173
2021-07-07	82.38	82.39	82.20	82.39	54,266
2021-07-06	82.40	82.45	81.91	81.95	5,033
2021-07-05	82.31	82.49	82.31	82.49	4,290
2021-07-02	81.85	82.14	81.79	82.14	29,844
2021-07-01	81.67	81.68	81.38	81.61	670,404
2021-06-30	81.33	81.33	81.04	81.30	1,755
2021-06-29	81.27	81.36	81.25	81.36	999,415
2021-06-28	81.14	81.22	81.04	81.04	15,042
2021-06-25	80.89	81.04	80.89	81.04	2,300
2021-06-24	80.67	80.78	80.66	80.77	7,056
2021-06-23	80.48	80.51	80.39	80.39	30,498
2021-06-22	80.00	80.29	79.84	80.29	8,742
2021-06-21	78.75	79.73	78.75	79.79	9,910
2021-06-18	79.93	79.95	79.06	79.15	22,487
2021-06-17	79.69	80.03	79.68	80.03	25,211
2021-06-16	80.43	80.43	80.32	80.38	369,703
2021-06-15	80.72	80.75	80.31	80.31	10,949
2021-06-14	80.45	80.48	80.20	80.22	62,019
2021-06-11	80.28	80.40	80.18	80.25	24,750
2021-06-10	79.92	80.28	79.67	80.20	11,462
2021-06-09	80.10	80.17	80.08	80.09	8,977
2021-06-08	79.96	80.19	79.90	79.75	22,681
2021-06-07	79.94	80.09	79.85	79.85	20,474
2021-06-04	79.45	79.83	79.43	79.94	95,513
2021-06-03	79.61	79.61	79.07	79.46	109,705
2021-06-02	79.41	79.79	79.41	79.79	13,601
2021-06-01	79.64	80.01	79.59	79.59	30,717
2021-05-28	79.71	79.77	79.68	79.71	6,544
2021-05-27	79.23	79.68	79.21	79.57	18,710
2021-05-26	79.56	79.56	79.33	79.33	125,170
2021-05-25	79.70	79.71	79.21	79.21	29,835
2021-05-24	78.87	79.50	78.87	79.50	366,264
2021-05-21	78.82	79.15	78.82	78.94	7,277
2021-05-20	77.82	78.70	77.55	78.70	10,984
2021-05-19	77.76	77.76	76.81	77.21	55,001
2021-05-18	79.11	79.11	78.66	78.66	375,629
2021-05-17	78.84	78.92	78.46	78.53	63,951
2021-05-14	78.21	78.75	78.13	78.75	8,377
2021-05-13	76.54	78.00	76.54	77.68	16,685
2021-05-12	78.24	78.27	77.43	77.43	767,859
2021-05-11	78.63	78.64	77.95	78.43	68,623
2021-05-10	80.01	80.08	79.77	80.00	32,745
2021-05-07	79.42	80.02	79.42	80.02	28,463
2021-05-06	78.79	78.97	78.52	78.97	13,853
2021-05-05	78.87	79.08	78.71	79.03	61,827
2021-05-04	79.15	79.20	78.35	78.23	60,899
2021-04-30	79.35	79.35	79.11	79.00	9,280
2021-04-29	79.52	79.63	79.16	79.21	113,760
2021-04-28	79.23	79.25	79.07	79.17	95,992
2021-04-27	79.22	79.23	79.02	79.06	64,231
2021-04-26	78.95	79.18	78.90	79.17	155,041
2021-04-23	78.27	78.86	78.26	78.85	10,147
2021-04-22	78.72	78.90	78.61	78.90	13,984
2021-04-21	78.11	78.54	78.00	78.54	56,952
2021-04-20	78.71	78.71	77.89	77.89	30,430
2021-04-19	78.89	78.95	78.62	78.75	50,563
2021-04-16	78.81	79.04	78.81	78.90	31,155
2021-04-15	78.26	78.65	78.26	78.58	34,133
2021-04-14	78.22	78.39	78.16	78.26	27,809
2021-04-13	77.75	78.04	77.71	78.04	7,346
2021-04-12	77.77	77.86	77.74	77.79	235,978
2021-04-09	77.41	77.51	77.32	77.47	8,814
2021-04-08	77.24	77.32	77.18	77.25	5,615
2021-04-07	77.00	77.09	76.78	76.99	131,076
2021-04-06	76.80	77.09	76.80	77.09	120,833
2021-04-01	75.27	75.65	75.21	75.60	570,410
2021-03-31	74.64	75.16	74.64	75.15	107,698
2021-03-30	74.94	74.96	74.59	74.74	10,691
2021-03-29	74.68	74.85	74.47	74.67	19,508
2021-03-26	74.06	74.38	73.99	74.38	42,115
2021-03-25	73.56	73.56	72.77	73.45	13,841
2021-03-24	73.81	74.29	73.79	74.29	25,226
2021-03-23	74.22	74.49	74.00	74.33	22,346
2021-03-22	73.58	74.40	73.58	74.40	40,954
2021-03-19	74.16	74.23	73.45	74.00	187,198
2021-03-18	74.67	74.79	74.42	74.79	17,291
2021-03-17	74.80	74.80	74.42	74.51	8,039
2021-03-16	74.91	75.04	74.84	74.85	13,288
2021-03-15	74.42	74.60	74.27	74.40	4,827
2021-03-12	73.91	74.16	73.81	74.08	26,836
2021-03-11	74.06	74.62	73.96	74.62	428,514
2021-03-10	72.92	73.77	72.92	73.48	109,564
2021-03-09	72.57	73.38	72.56	73.39	66,784
2021-03-08	71.90	72.95	71.69	72.93	228,224
2021-03-05	70.86	71.75	70.57	70.57	221,293
2021-03-04	71.89	72.34	71.55	72.08	49,678
2021-03-03	73.40	73.55	72.39	72.90	123,118
2021-03-02	73.20	73.52	73.18	73.25	72,984
2021-03-01	72.61	73.50	72.57	73.45	101,941
2021-02-26	72.25	72.58	71.83	72.38	38,117
2021-02-25	74.11	74.11	73.27	73.28	11,970
2021-02-24	72.97	73.45	72.96	73.54	3,750
2021-02-23	72.45	72.45	72.00	72.65	4,100
2021-02-22	73.14	73.27	73.03	73.26	67,535
2021-02-19	73.75	74.12	73.75	74.07	22,413
2021-02-18	73.87	73.93	73.50	73.50	35,633
2021-02-17	73.95	74.09	73.60	73.61	17,772
2021-02-16	74.56	74.59	74.09	74.14	70,862
2021-02-15	74.42	74.59	74.42	74.49	10,831
2021-02-12	73.65	73.92	73.64	73.91	7,823
2021-02-11	73.89	73.95	73.80	73.80	13,387
2021-02-10	73.98	74.07	73.43	73.61	120,428
2021-02-09	73.72	73.75	73.56	73.59	16,333
2021-02-08	73.44	73.59	73.35	73.42	9,325
2021-02-05	73.03	73.26	72.99	73.18	26,282
2021-02-04	72.25	72.59	72.13	72.59	397,984
2021-02-03	72.45	72.45	71.92	72.13	29,530
2021-02-02	71.40	72.19	71.40	72.19	29,141
2021-02-01	70.51	70.75	70.23	70.73	87,895
2021-01-29	70.63	71.11	70.29	70.29	82,646
2021-01-28	70.09	71.85	69.99	71.77	83,532
2021-01-27	72.40	72.42	71.18	71.31	21,930
2021-01-26	72.26	72.73	72.26	72.57	20,024
2021-01-25	72.64	72.64	72.00	72.00	4,601
2021-01-22	72.22	72.36	71.98	72.31	22,414
2021-01-21	72.75	72.75	72.51	72.51	8,214
2021-01-20	71.62	72.28	71.62	72.28	19,777
2021-01-19	71.35	71.50	71.21	71.21	22,435
2021-01-18	70.84	70.84	70.84	71.00	18
2021-01-15	71.27	71.29	70.51	71.05	12,514
2021-01-14	71.85	71.97	71.76	71.80	89,315
2021-01-13	71.65	71.70	71.26	71.67	8,227
2021-01-12	71.66	71.77	71.33	71.51	26,179
2021-01-11	71.61	71.74	71.30	71.63	29,746
2021-01-08	71.90	71.93	71.68	71.72	11,044
2021-01-07	71.02	71.68	70.66	71.54	46,081
2021-01-06	69.92	70.90	69.60	70.98	234,304
2021-01-05	69.54	70.00	69.44	69.81	11,139
2021-01-04	70.91	71.13	69.61	69.61	5,016
2020-12-31	70.16	70.23	70.16	70.19	1,836
2020-12-30	70.39	70.45	70.26	70.34	1,639
2020-12-29	70.60	70.64	70.29	70.37	6,345
2020-12-24	69.57	69.57	69.57	69.54	2,312
2020-12-23	69.55	69.65	69.49	69.61	1,116
2020-12-22	69.49	69.49	69.32	69.32	6,864
2020-12-21	69.46	69.46	68.18	68.82	966,235
2020-12-18	70.00	70.04	69.64	69.53	966,630
2020-12-17	69.93	69.96	69.83	69.86	8,971
2020-12-16	69.45	69.64	69.45	69.61	42,044
2020-12-15	68.70	69.06	68.70	68.92	11,607
2020-12-14	69.41	69.45	69.08	69.08	4,775
2020-12-11	68.65	68.65	68.52	68.52	2,035
2020-12-10	69.01	69.03	68.68	69.03	2,907
2020-12-09	69.64	69.69	69.39	69.39	8,122
2020-12-08	69.11	69.45	69.10	69.45	2,119
2020-12-07	69.17	69.43	69.15	69.43	191,882
2020-12-04	69.12	69.39	69.06	69.39	8,416
2020-12-03	68.83	69.08	68.83	69.11	3,278
2020-12-02	68.63	68.79	68.55	68.79	15,512
2020-12-01	68.65	68.98	68.65	68.98	5,465
2020-11-30	68.12	68.22	67.52	67.60	44,201
2020-11-27	68.21	68.44	68.21	68.37	8,040
2020-11-26	68.25	68.25	68.13	68.17	1,657
2020-11-25	68.28	68.29	67.98	68.06	90,962
2020-11-24	68.01	68.12	67.63	68.12	20,627
2020-11-23	67.10	67.35	66.73	66.73	13,596
2020-11-20	66.91	67.22	66.91	67.14	15,859
2020-11-19	66.77	67.03	66.64	66.85	32,558
2020-11-18	67.75	68.04	67.70	67.86	350,132
2020-11-17	67.94	67.94	67.46	67.84	16,493
2020-11-16	67.79	68.33	67.79	68.02	3,374
2020-11-13	66.60	66.98	66.60	66.84	11,860
2020-11-12	66.63	66.94	66.62	66.74	29,074
2020-11-11	66.62	67.09	66.62	67.00	49,583
2020-11-10	66.78	66.87	66.00	66.39	138,735
2020-11-09	66.71	68.93	66.69	67.73	146,491
2020-11-06	65.70	65.99	65.07	65.82	40,427
2020-11-05	65.28	66.17	65.24	65.97	100,393
2020-11-04	62.87	65.08	62.85	65.08	35,574
2020-11-03	62.33	63.51	62.33	63.51	8,664
2020-11-02	61.53	62.33	61.49	62.07	22,777
2020-10-30	60.99	61.76	60.77	61.20	27,355
2020-10-29	61.87	62.01	61.21	61.87	154,476
2020-10-28	63.06	63.06	61.59	61.89	39,346
2020-10-27	63.93	64.07	63.65	63.75	11,741
2020-10-26	64.17	64.36	63.48	63.48	18,630
2020-10-23	64.65	65.02	64.65	64.74	20,923
2020-10-22	64.11	64.44	64.08	64.33	43,009
2020-10-21	64.76	64.89	64.37	64.48	55,051
2020-10-20	64.61	64.72	64.43	64.51	48,669
2020-10-16	65.32	65.81	65.25	65.59	57,624
2020-10-15	65.05	65.05	64.60	64.93	9,671
2020-10-14	66.07	66.15	65.68	65.78	16,662
2020-10-13	66.09	66.28	65.93	66.07	29,511
2020-10-12	65.50	66.14	65.50	66.14	4,385
2020-10-09	64.75	65.03	64.75	65.03	8,114
2020-10-08	64.27	64.36	64.24	64.29	10,480
2020-10-07	63.41	63.81	63.41	63.77	91,831
2020-10-06	63.75	63.91	63.61	63.80	21,786
2020-10-05	63.06	63.67	62.99	63.59	10,415
2020-10-02	62.25	63.00	62.17	62.83	31,462
2020-10-01	63.40	63.57	63.25	63.44	3,304
2020-09-30	62.06	63.21	61.98	63.20	24,012
2020-09-29	62.71	62.87	62.51	62.57	22,841
2020-09-28	62.34	62.73	62.34	62.73	6,212
2020-09-25	60.95	61.20	60.35	61.20	68,053
2020-09-24	60.51	60.75	60.28	60.75	28,439
2020-09-23	62.07	62.29	61.68	61.68	28,449
2020-09-22	61.37	61.63	61.21	61.46	14,444
2020-09-21	62.05	62.05	60.48	60.48	23,859
2020-09-18	62.80	63.12	62.42	62.42	9,057
2020-09-17	62.55	63.09	62.33	62.97	52,824
2020-09-16	63.83	64.07	63.83	64.07	7,599
2020-09-15	63.49	63.95	63.48	63.95	719,867
2020-09-14	63.28	63.63	63.10	63.63	10,242
2020-09-11	62.94	63.11	62.82	62.79	9,010
2020-09-10	63.67	64.04	63.25	63.62	31,832
2020-09-09	62.48	63.60	62.48	63.62	47,151
2020-09-08	64.32	64.32	62.56	62.95	73,455
2020-09-07	63.63	64.15	63.63	64.25	13,940
2020-09-04	64.46	65.09	62.92	62.93	37,326
2020-09-03	66.95	66.95	64.72	65.00	15,398
2020-09-02	66.25	66.52	66.20	66.33	66,075
2020-09-01	65.66	65.81	65.45	65.65	7,766
2020-08-28	65.37	65.49	65.22	65.36	5,742
2020-08-27	64.99	65.40	64.96	65.31	9,062
2020-08-26	64.48	64.67	64.44	64.65	202,701
2020-08-25	64.39	64.48	64.12	64.23	10,882
2020-08-24	63.85	64.00	63.84	63.89	8,893
2020-08-21	63.39	63.39	63.04	63.35	6,528
2020-08-20	62.84	63.11	62.77	63.10	8,945
2020-08-19	63.50	63.56	63.50	63.49	2,938
2020-08-18	63.13	63.39	63.05	63.29	57,733
2020-08-17	63.14	63.26	63.08	63.27	55,794
2020-08-14	62.93	63.10	62.74	63.10	3,023
2020-08-13	63.00	63.23	62.96	63.21	41,195
2020-08-12	62.66	63.10	62.66	63.10	107,267
2020-08-11	62.90	63.22	62.85	63.08	85,513
2020-08-10	62.68	62.78	62.49	62.57	63,327
2020-08-07	62.33	62.59	62.20	62.45	303,183
2020-08-06	61.88	62.10	61.88	62.05	11,558
2020-08-05	62.01	62.18	62.01	62.14	1,401
2020-08-04	61.47	61.69	61.30	61.66	9,633
2020-08-03	61.08	61.57	61.08	61.56	102,105
2020-07-31	60.89	60.99	60.76	60.65	2,075
2020-07-30	60.47	60.50	60.08	60.61	23,201
2020-07-29	60.24	60.60	60.22	60.61	4,901
2020-07-28	60.57	60.57	60.14	60.44	13,786
2020-07-27	60.21	60.39	60.19	60.21	8,576
2020-07-24	60.05	60.32	59.99	60.19	4,580
2020-07-23	61.30	61.33	61.02	61.13	8,650
2020-07-22	60.96	60.96	60.46	60.89	9,702
2020-07-21	61.06	61.15	60.94	61.09	10,702
2020-07-20	59.77	60.07	59.77	60.09	22,130
2020-07-17	59.99	60.17	59.87	60.09	24,153
2020-07-16	59.78	59.93	59.78	59.87	5,079
2020-07-15	60.02	60.41	59.92	60.20	20,996
2020-07-14	59.17	59.17	58.46	58.98	8,875
2020-07-13	59.71	60.27	59.71	60.28	10,692
2020-07-10	58.39	59.03	58.39	58.98	15,599
2020-07-09	59.21	59.21	58.18	58.31	32,264
2020-07-08	58.86	59.09	58.60	58.65	6,280
2020-07-07	59.10	59.37	58.77	59.36	343,781
2020-07-06	59.26	59.34	59.14	59.34	652,907
2020-07-03	58.70	58.70	58.19	58.23	4,502
2020-07-02	58.27	59.00	58.27	58.54	21,702
2020-07-01	57.70	58.14	57.34	57.86	22,054
2020-06-30	56.85	57.38	56.79	56.74	5,009
2020-06-29	56.42	56.60	56.14	56.50	17,782
2020-06-26	57.39	57.48	56.40	56.85	5,779
2020-06-25	56.74	57.00	56.38	57.05	14,931
2020-06-24	58.43	58.43	57.55	58.74	15,694
2020-06-23	58.30	58.85	58.30	58.74	12,266
2020-06-22	57.59	57.90	57.56	57.80	24,070
2020-06-19	58.24	58.72	58.24	58.40	13,034
2020-06-18	57.97	58.34	57.59	58.06	31,317
2020-06-17	58.33	58.84	58.17	58.21	24,035
2020-06-16	57.96	59.02	57.39	58.21	72,555
2020-06-15	55.19	56.33	55.16	56.20	37,306
2020-06-12	56.50	57.41	56.07	56.32	34,805
2020-06-11	58.54	58.54	57.53	57.51	499,273
2020-06-10	59.94	60.08	59.34	59.54	6,884
2020-06-09	59.89	59.89	59.58	59.84	6,248
2020-06-08	59.41	59.85	59.41	59.84	8,422
2020-06-05	58.41	59.75	58.41	59.71	372,250
2020-06-04	57.90	58.30	57.80	58.01	629,403
2020-06-03	57.56	58.11	57.56	58.05	19,343
2020-06-02	56.85	57.29	56.83	56.96	805,278
2020-06-01	56.93	56.93	56.40	56.73	26,567
2020-05-29	56.38	56.49	56.04	56.86	11,125
2020-05-28	56.67	56.85	56.50	56.86	86,811
2020-05-27	56.13	56.48	55.50	56.02	12,350
2020-05-26	56.11	56.24	56.02	56.02	254,303
2020-05-22	54.33	54.87	54.28	54.80	19,330
2020-05-21	54.89	55.36	54.89	54.80	17,416
2020-05-20	54.69	55.42	54.67	55.45	14,121
2020-05-19	55.41	55.41	54.76	55.08	14,993
2020-05-18	53.89	55.03	53.89	54.97	5,331
2020-05-15	53.32	53.32	52.50	52.69	20,626
2020-05-14	52.48	52.53	51.70	52.13	22,287
2020-05-13	53.15	53.62	52.79	52.89	15,192
2020-05-12	54.16	54.72	54.16	54.50	286,452
2020-05-11	54.77	54.77	53.99	54.32	24,129
2020-05-07	53.29	53.80	53.22	53.74	46,336
2020-05-06	53.62	53.79	53.27	53.33	10,459
2020-05-05	53.11	53.76	52.87	53.72	56,370
2020-05-04	52.41	52.43	51.92	52.30	111,923
2020-04-30	55.05	55.05	54.02	54.54	12,803
2020-04-29	53.76	54.54	53.76	54.54	34,802
2020-04-28	53.45	54.25	53.22	53.37	18,184
2020-04-27	53.17	53.42	53.06	53.37	19,774
2020-04-24	51.76	52.38	51.76	51.97	5,465
2020-04-23	52.12	52.78	51.90	52.75	21,095
2020-04-22	51.34	51.88	51.34	50.79	130,620
2020-04-21	51.99	52.09	51.05	50.79	25,713
2020-04-20	52.78	53.17	52.60	53.14	9,168
2020-04-17	53.43	53.61	52.75	52.63	37,149
2020-04-16	52.22	52.22	51.53	51.96	27,999
2020-04-15	52.23	52.23	51.30	51.46	13,681
2020-04-14	52.25	52.67	51.94	51.86	18,215
2020-04-09	51.38	52.24	50.59	51.86	20,700
2020-04-08	49.39	50.46	49.17	50.39	13,628
2020-04-07	50.15	51.21	50.13	48.46	32,292
2020-04-06	47.98	48.45	47.85	46.29	14,894
2020-04-03	46.49	46.49	46.39	46.51	1,795
2020-04-03	46.49	47.01	46.22	46.29	16,663
2020-04-02	46.42	46.71	45.60	46.51	36,849
2020-04-02	46.42	46.58	45.60	46.45	27,757
2020-04-01	46.65	46.78	46.09	46.56	25,493
2020-04-01	46.65	46.78	46.09	48.95	22,784
2020-03-31	48.88	49.12	47.98	48.36	35,842
2020-03-30	47.47	47.70	46.59	47.16	55,869
2020-03-27	47.80	47.91	46.73	48.05	35,488
2020-03-26	45.10	47.05	44.91	46.51	55,074
2020-03-25	45.93	46.36	44.69	45.11	50,613
2020-03-24	43.24	44.32	43.17	41.46	55,868
2020-03-23	41.35	42.37	41.21	43.82	4,366
2020-03-20	46.31	46.51	45.86	44.60	2,134
2020-03-19	43.92	45.26	43.30	44.29	42,113
2020-03-18	44.10	44.41	43.59	46.41	13,972
2020-03-17	46.50	47.15	44.04	46.48	334,744
2020-03-16	47.52	47.52	44.73	46.71	6,817
2020-03-13	47.94	48.63	46.97	46.88	54,564
2020-03-12	48.96	49.04	47.93	51.52	138,812
2020-03-11	52.17	52.64	51.33	51.43	269,024
2020-03-10	52.22	53.43	50.71	52.05	518,198
2020-03-09	49.22	60.30	49.22	54.67	19,011
2020-03-06	55.42	55.57	53.91	54.67	142,406
2020-03-05	57.21	57.21	56.34	56.72	52,118
2020-03-04	56.39	56.91	56.23	56.24	61,117
2020-03-03	56.86	57.89	56.65	55.87	754,140
2020-03-02	55.70	55.90	53.95	53.86	50,340
2020-02-28	54.13	54.63	53.02	56.53	145,491
2020-02-27	57.38	57.38	55.88	58.84	104,386
2020-02-26	58.31	58.79	57.64	59.07	103,188
2020-02-25	60.30	60.31	59.26	60.10	88,024
2020-02-24	60.78	60.78	59.89	61.96	99,666
2020-02-21	62.01	62.19	61.76	61.96	45,389
2020-02-20	62.67	62.75	61.98	62.28	59,810
2020-02-19	62.56	62.79	62.53	62.79	42,639
2020-02-18	62.34	62.48	62.25	62.18	30,353
2020-02-17	62.77	62.78	62.70	62.76	11,389
2020-02-14	62.67	62.70	62.53	62.56	23,249
2020-02-13	62.28	62.57	62.10	62.53	38,070
2020-02-12	62.27	62.51	62.27	62.50	26,020
2020-02-11	62.21	62.46	62.14	62.33	10,553
2020-02-10	61.60	61.77	61.45	61.80	27,535
2020-02-07	61.86	61.89	61.55	61.78	31,492
2020-02-06	62.07	62.07	61.73	61.90	78,737
2020-02-05	60.92	61.60	60.91	61.51	55,672
2020-02-04	60.47	61.08	60.47	61.07	61,782
2020-02-03	60.06	60.39	59.86	60.19	43,439
2020-01-31	60.75	60.75	60.08	60.23	51,221
2020-01-30	60.05	60.38	60.01	60.23	72,255
2020-01-29	60.73	60.86	60.55	60.79	170,900
2020-01-28	60.30	60.61	60.02	60.61	200,902
2020-01-27	60.70	60.70	59.84	60.02	100,866
2020-01-24	61.57	61.71	61.24	61.29	45,539
2020-01-23	61.37	61.37	61.15	61.09	193,919
2020-01-22	61.63	61.67	61.52	61.53	36,048
2020-01-21	61.27	61.50	61.15	61.48	45,835
2020-01-20	61.42	61.46	61.35	61.44	12,081
2020-01-17	61.40	61.48	61.36	61.40	21,614
2020-01-16	60.98	61.13	60.98	61.10	55,242
2020-01-15	60.70	60.95	60.67	60.90	284,019
2020-01-14	60.74	60.79	60.65	60.75	258,509
2020-01-13	60.54	60.59	60.50	60.60	9,093
2020-01-10	61.05	61.05	60.60	60.57	59,278
2020-01-09	60.43	60.48	60.35	60.44	24,890
2020-01-08	59.73	59.98	59.65	60.05	25,151
2020-01-07	60.06	60.07	59.81	59.93	20,652
2020-01-06	59.55	59.59	59.32	59.72	6,617
2020-01-03	59.56	59.77	59.39	59.78	23,746
2020-01-02	59.91	60.02	59.78	59.89	18,566
2019-12-31	59.58	59.60	59.58	59.52	1,945
2019-12-30	59.89	59.91	59.46	59.57	17,332
2019-12-27	60.36	60.36	59.66	59.92	122,064
2019-12-24	59.60	59.63	59.60	59.63	6,086
2019-12-23	59.56	59.66	59.55	59.60	9,502
2019-12-20	59.18	59.57	59.17	59.51	78,797
2019-12-19	59.02	59.03	58.98	59.11	20,726
2019-12-18	58.90	59.04	58.90	59.04	20,038
2019-12-17	58.95	59.03	58.88	58.97	29,943
2019-12-16	58.72	59.02	58.72	59.01	56,379
2019-12-13	58.73	58.73	58.30	58.29	85,178
2019-12-12	58.07	58.60	57.99	58.34	35,910
2019-12-11	57.96	57.98	57.82	57.89	35,369
2019-12-10	57.83	57.97	57.54	57.93	58,687
2019-12-09	57.97	58.10	57.97	58.05	42,538
2019-12-06	57.64	57.83	57.62	57.43	16,978
2019-12-05	57.51	57.63	57.49	57.46	15,657
2019-12-04	56.88	57.50	56.86	57.46	63,983
2019-12-03	57.55	57.57	56.75	56.79	259,834
2019-12-02	58.14	58.24	57.41	57.48	45,058
2019-11-29	58.06	58.11	58.01	58.04	27,232
2019-11-28	58.04	58.11	58.01	58.11	861
2019-11-27	58.04	58.11	57.96	58.02	59,472
2019-11-26	57.71	57.88	57.71	57.88	32,549
2019-11-25	57.54	57.72	57.50	57.69	25,255
2019-11-22	57.28	57.39	57.20	57.22	11,094
2019-11-21	57.19	57.37	57.14	57.16	22,156
2019-11-20	57.30	57.45	57.29	57.45	2,686
2019-11-19	57.60	57.69	57.50	57.50	20,882
2019-11-18	57.61	57.62	57.38	57.49	19,311
2019-11-15	57.24	57.38	57.22	57.41	25,085
2019-11-14	57.01	57.03	56.90	57.00	60,440
2019-11-13	56.85	56.98	56.75	56.91	170,588
2019-11-12	56.94	56.95	56.88	57.12	20,295
2019-11-11	56.80	56.80	56.70	56.77	14,273
2019-11-08	56.76	56.81	56.64	56.76	153,119
2019-11-07	56.87	56.96	56.84	56.97	22,448
2019-11-06	56.60	56.66	56.55	56.59	48,735
2019-11-05	56.76	56.80	56.74	56.64	8,044
2019-11-04	56.95	56.95	56.70	56.73	10,912
2019-11-01	56.03	56.31	56.03	56.32	9,425
2019-10-31	56.17	56.17	55.73	55.77	122,813
2019-10-30	55.88	55.95	55.68	55.90	46,514
2019-10-29	55.91	55.99	55.87	55.97	24,429
2019-10-28	55.72	55.94	55.72	55.97	3,090
2019-10-25	55.38	55.72	55.36	55.71	28,004
2019-10-24	55.38	55.47	55.32	55.41	166,023
2019-10-23	55.11	55.22	55.00	55.26	11,501
2019-10-22	55.40	55.43	55.28	55.40	19,124
2019-10-21	55.12	55.28	55.11	55.28	20,780
2019-10-18	55.02	55.21	55.02	55.10	18,358
2019-10-17	54.97	55.31	54.97	55.20	35,369
2019-10-16	55.06	55.07	54.99	55.08	489,447
2019-10-15	54.86	55.14	54.73	54.61	25,459
2019-10-14	54.64	54.66	54.40	54.61	28,787
2019-10-11	54.29	55.08	54.29	55.01	64,619
2019-10-10	53.65	54.02	53.51	53.55	18,391
2019-10-09	53.29	53.86	53.29	53.55	27,399
2019-10-08	54.08	54.08	53.32	53.37	32,765
2019-10-07	53.99	54.31	53.98	54.27	288,505
2019-10-04	53.47	54.01	53.39	53.93	26,028
2019-10-03	53.12	53.35	52.51	53.21	67,247
2019-10-02	53.99	53.99	53.16	54.49	336,300
2019-10-01	54.98	54.98	54.39	54.49	43,434
2019-09-30	54.68	54.75	54.56	54.78	4,615
2019-09-27	54.83	54.98	54.70	54.87	5,071
2019-09-26	54.89	54.99	54.57	54.56	20,457
2019-09-25	54.62	54.69	54.33	54.66	39,300
2019-09-24	55.22	55.22	54.96	55.02	5,594
2019-09-23	54.98	55.03	54.84	54.99	45,652
2019-09-20	55.33	55.38	55.30	55.31	14,218
2019-09-19	54.95	55.47	54.95	55.49	51,047
2019-09-18	55.16	55.17	55.06	55.08	52,075
2019-09-17	55.04	55.12	55.04	55.11	41,086
2019-09-16	55.01	55.13	54.93	55.12	50,290
2019-09-13	55.40	55.50	55.30	55.37	36,820
2019-09-12	55.26	55.43	55.15	55.32	74,117
2019-09-11	54.73	54.93	54.69	54.87	649,678
2019-09-10	54.65	54.66	54.35	54.36	33,737
2019-09-09	54.82	54.93	54.82	54.82	12,530
2019-09-06	54.70	54.84	54.68	54.76	51,603
2019-09-05	54.30	54.82	54.30	54.69	42,568
2019-09-04	53.79	53.79	53.79	53.81	2,027
2019-09-03	53.26	53.40	53.22	53.29	34,365
2019-09-02	53.58	53.70	53.48	53.50	18,086
2019-08-30	53.69	54.07	53.52	53.62	104,794
2019-08-29	52.95	53.56	52.95	52.95	79,965
2019-08-28	52.69	52.96	52.42	52.95	61,098
2019-08-27	52.82	53.17	52.73	52.77	68,660
2019-08-23	53.83	53.83	53.29	53.47	33,023
2019-08-22	53.70	53.86	53.33	53.47	51,845
2019-08-21	53.47	53.72	53.47	53.69	56,703
2019-08-20	53.71	53.72	53.32	53.57	533,272
2019-08-19	53.49	53.72	53.41	53.69	276,741
2019-08-16	52.58	52.93	52.58	52.95	15,612
2019-08-15	52.46	52.65	51.79	52.21	439,250
2019-08-14	53.70	53.70	52.47	52.51	366,848
2019-08-13	52.75	53.92	52.58	53.57	396,644
2019-08-12	53.64	53.73	53.01	53.07	41,364
2019-08-09	53.69	53.80	53.19	53.20	84,240
2019-08-08	52.84	53.53	52.84	53.49	82,273
2019-08-07	52.62	52.89	51.77	52.35	134,773
2019-08-06	52.07	52.52	52.02	52.31	74,075
2019-08-05	53.09	53.13	52.51	52.60	277,547
2019-08-02	53.82	54.22	53.45	53.57	610,087
2019-08-01	54.64	55.19	54.37	55.20	201,208
2019-07-31	55.21	55.29	55.14	55.23	34,349
2019-07-30	55.24	55.25	55.03	55.19	18,557
2019-07-29	55.33	55.42	55.27	55.35	96,654
2019-07-26	55.14	55.35	55.14	55.33	84,858
2019-07-25	55.36	55.40	55.14	55.13	59,943
2019-07-24	54.92	55.14	54.88	55.04	45,592
2019-07-23	54.75	54.87	54.75	54.82	36,360
2019-07-22	54.61	54.65	54.57	54.56	11,828
2019-07-19	54.95	55.00	54.87	54.90	14,992
2019-07-18	54.52	54.67	54.46	54.54	43,890
2019-07-17	55.06	55.08	54.82	54.84	282,857
2019-07-16	55.18	55.20	55.12	55.13	9,140
2019-07-15	55.25	55.29	55.15	55.17	18,367
2019-07-12	55.01	55.06	54.98	55.06	79,338
2019-07-11	54.90	54.97	54.83	54.94	52,313
2019-07-10	54.77	54.77	54.69	54.70	5,327
2019-07-09	54.27	54.49	54.20	54.44	48,513
2019-07-08	54.62	54.62	54.47	54.47	7,004
2019-07-05	54.87	54.87	54.50	54.51	29,606
2019-07-04	54.82	54.90	54.81	54.90	20,308
2019-07-03	54.57	54.71	54.57	54.66	24,825
2019-07-02	54.28	54.31	54.15	54.25	25,765
2019-07-01	54.45	54.47	54.22	54.21	76,215
2019-06-28	53.70	53.74	53.67	53.67	8,672
2019-06-27	53.57	53.61	53.40	53.43	62,483
2019-06-26	53.42	53.60	53.40	53.50	31,300
2019-06-25	53.84	53.86	53.70	53.71	49,907
2019-06-24	53.97	54.04	53.93	54.02	44,675
2019-06-21	54.01	54.01	53.93	53.82	37,391
2019-06-20	53.89	54.13	53.80	53.82	142,540
2019-06-19	53.41	53.44	53.35	53.39	31,404
2019-06-18	52.84	53.56	52.84	53.49	42,594
2019-06-17	52.92	52.97	52.87	52.92	23,850
2019-06-14	52.83	52.83	52.68	52.76	229,980
2019-06-13	52.82	52.92	52.75	52.80	15,524
2019-06-12	52.66	52.66	52.64	52.66	5,913
2019-06-11	53.04	53.13	52.86	52.89	27,838
2019-06-10	52.78	52.94	52.78	52.99	17,171
2019-06-07	52.14	52.64	52.04	52.57	54,496
2019-06-06	51.81	51.85	51.67	51.82	34,529
2019-06-05	51.28	51.54	51.21	51.44	269,175
2019-06-04	50.40	50.77	50.40	50.94	15,710
2019-06-03	49.94	50.45	49.94	50.37	49,118
2019-05-31	50.49	50.51	50.37	50.94	63,912
2019-05-30	50.92	51.08	50.90	50.94	16,986
2019-05-29	50.91	50.97	50.72	50.71	24,680
2019-05-28	51.75	51.86	51.58	51.62	29,215
2019-05-24	51.72	51.80	51.57	51.56	30,748
2019-05-23	51.84	51.85	51.44	51.51	43,997
2019-05-22	52.21	52.30	52.01	52.23	24,236
2019-05-21	51.95	52.31	51.95	52.31	55,980
2019-05-20	52.37	52.37	51.70	51.98	76,859
2019-05-17	52.37	52.63	52.11	52.61	74,956
2019-05-16	51.98	52.71	51.98	52.69	79,221
2019-05-15	51.92	52.04	51.45	52.03	97,907
2019-05-14	51.45	51.94	51.44	51.86	35,516
2019-05-13	52.02	52.02	51.32	51.35	372,296
2019-05-10	52.31	52.31	51.60	51.68	79,909
2019-05-09	52.29	52.29	51.76	51.78	16,640
2019-05-08	52.83	52.83	52.37	52.72	57,322
2019-05-07	53.35	53.40	52.70	52.72	22,252
2019-05-03	53.39	53.39	53.39	53.57	350

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Ceps (CEPS)	20.00	14.29%
Roadside Real (ROAD)	9.25	12.8%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.75	-18.75%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	128,811,999
Mosman Oil Gas (MSMN)	0.019	90,648,619
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	64,881,454