Just Group Share History

Just Group Share Price history. The following table shows end-of-day data JUST historical share prices for Just Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	102.80	103.40	100.80	101.40	937,564
2024-04-24	101.60	103.40	100.60	103.00	1,497,175
2024-04-23	100.20	101.20	98.80	101.20	2,996,715
2024-04-22	100.00	101.40	99.90	100.00	1,125,524
2024-04-19	99.30	99.70	97.30	99.00	1,095,021
2024-04-18	98.00	100.40	98.00	99.70	2,260,941
2024-04-17	95.00	98.30	95.00	98.30	2,029,062
2024-04-16	97.50	98.80	96.40	96.50	2,258,231
2024-04-15	100.80	101.80	99.50	99.50	1,180,781
2024-04-12	103.20	104.20	101.20	101.20	1,473,219
2024-04-11	105.80	105.80	101.20	102.60	2,488,047
2024-04-10	105.00	105.80	102.40	104.00	3,616,134
2024-04-09	106.80	107.80	103.40	104.00	8,279,977
2024-04-08	106.00	108.20	106.00	107.20	1,582,928
2024-04-05	105.60	108.00	105.60	107.60	1,365,910
2024-04-04	105.60	108.40	105.60	107.20	2,608,711
2024-04-03	104.60	106.60	104.40	106.40	1,950,895
2024-04-02	105.80	106.40	103.60	105.40	1,954,029
2024-04-01	105.20	105.20	105.20	105.20	0
2024-03-29	105.20	105.20	105.20	105.20	0
2024-03-28	105.80	107.20	105.20	105.20	2,435,779
2024-03-27	106.20	106.40	105.20	106.20	997,253
2024-03-26	105.40	106.20	104.40	105.00	1,770,716
2024-03-25	105.60	106.20	105.00	105.80	2,815,399
2024-03-22	104.00	106.20	104.00	106.20	1,455,105
2024-03-21	101.60	105.40	100.60	104.20	2,160,384
2024-03-20	101.00	101.80	99.30	100.40	5,630,685
2024-03-19	102.20	102.20	99.00	101.40	1,746,211
2024-03-18	101.00	101.40	98.70	99.90	1,837,081
2024-03-15	102.00	102.60	100.20	101.40	2,882,764
2024-03-14	100.60	104.80	100.20	101.60	3,158,025
2024-03-13	99.20	101.00	98.20	100.60	2,882,681
2024-03-12	100.20	100.40	98.70	99.20	1,655,345
2024-03-11	103.40	103.40	98.80	99.00	2,347,910
2024-03-08	96.00	102.40	95.00	101.40	14,833,600
2024-03-07	87.00	89.20	86.40	89.20	2,819,186
2024-03-06	86.00	86.00	84.40	86.00	1,815,916
2024-03-05	85.20	85.60	83.90	84.70	1,321,432
2024-03-04	86.50	86.60	84.10	85.30	1,968,106
2024-03-01	85.90	86.50	84.40	86.50	1,925,481
2024-02-29	82.30	84.40	82.00	83.90	3,874,325
2024-02-28	80.80	82.40	79.90	82.10	2,133,360
2024-02-27	79.70	81.30	79.60	81.00	1,305,078
2024-02-26	79.90	80.50	78.80	80.10	1,398,543
2024-02-23	81.00	81.60	79.70	79.90	739,777
2024-02-22	82.10	82.10	80.00	81.50	919,157
2024-02-21	80.90	81.20	79.50	80.40	1,159,035
2024-02-20	80.50	80.80	79.90	80.30	1,518,641
2024-02-19	79.80	81.40	79.80	80.50	1,632,287
2024-02-16	83.00	83.00	80.90	81.20	455,617
2024-02-15	82.30	82.80	80.50	80.50	1,511,723
2024-02-14	85.20	85.20	82.00	82.30	2,125,803
2024-02-13	83.90	84.60	82.10	82.10	821,326
2024-02-12	83.60	84.10	82.00	83.80	1,038,888
2024-02-09	85.20	85.20	80.20	81.50	8,238,386
2024-02-08	82.90	84.80	82.70	84.80	2,385,914
2024-02-07	85.30	85.30	81.60	82.90	3,532,007
2024-02-06	82.40	83.70	80.80	83.20	6,825,422
2024-02-05	84.70	85.10	82.40	82.40	1,125,241
2024-02-02	85.80	85.80	83.50	84.40	1,032,598
2024-02-01	85.30	86.00	83.70	83.90	3,719,476
2024-01-31	85.30	86.10	84.70	85.30	2,144,079
2024-01-30	86.60	86.60	84.20	85.30	1,108,788
2024-01-29	86.00	86.00	82.80	84.50	848,121
2024-01-26	83.30	84.30	83.10	83.70	1,068,688
2024-01-25	85.50	86.10	82.90	83.30	1,019,754
2024-01-24	86.00	86.10	83.60	85.10	1,238,706
2024-01-23	87.70	88.30	85.40	85.50	2,688,387
2024-01-22	86.60	87.80	85.80	87.70	787,663
2024-01-19	84.50	85.50	83.10	85.10	2,797,779
2024-01-18	84.30	84.30	82.70	83.20	6,449,570
2024-01-17	84.80	85.20	81.30	83.20	3,817,244
2024-01-16	86.30	86.30	83.90	85.40	1,801,200
2024-01-15	84.60	85.00	83.90	85.00	2,674,472
2024-01-12	86.80	86.80	84.60	84.80	989,379
2024-01-11	88.00	88.40	84.50	84.80	1,938,298
2024-01-10	89.00	89.00	86.50	87.40	1,301,381
2024-01-09	87.10	88.00	86.40	87.10	1,264,013
2024-01-08	86.00	87.10	84.00	87.10	955,665
2024-01-05	84.30	85.30	83.00	84.80	967,999
2024-01-04	84.30	84.70	83.00	84.70	2,116,259
2024-01-03	86.20	86.20	83.30	83.30	8,133,414
2024-01-02	85.90	87.20	84.60	84.90	1,011,829
2024-01-01	85.90	85.90	85.90	85.90	0
2023-12-29	84.90	86.20	84.80	85.90	446,955
2023-12-28	86.00	86.00	84.60	84.70	1,244,444
2023-12-27	87.30	87.30	85.00	85.40	3,762,230
2023-12-26	86.00	86.00	86.00	86.00	0
2023-12-25	86.00	86.00	86.00	86.00	0
2023-12-22	83.30	86.00	83.00	86.00	5,174,601
2023-12-21	85.80	85.80	83.00	83.30	1,365,055
2023-12-20	87.20	87.50	85.00	85.80	1,429,498
2023-12-19	85.20	86.00	84.70	85.40	698,661
2023-12-18	87.00	87.00	84.40	85.20	1,475,322
2023-12-15	88.70	88.70	85.00	85.00	3,648,540
2023-12-14	86.60	88.30	85.80	87.00	1,791,254
2023-12-13	87.30	87.30	84.50	84.60	1,652,468
2023-12-12	87.00	87.30	84.80	85.60	1,926,068
2023-12-11	85.50	86.20	85.00	85.50	1,997,517
2023-12-08	85.00	86.10	83.90	85.50	1,896,820
2023-12-07	84.90	85.20	84.00	85.20	1,620,185
2023-12-06	85.40	85.40	83.60	85.00	5,472,826
2023-12-05	83.50	84.40	83.00	83.70	933,908
2023-12-04	85.00	85.00	83.00	83.70	5,763,194
2023-12-01	80.50	83.40	80.50	83.40	2,427,205
2023-11-30	83.30	83.30	80.50	80.50	5,053,927
2023-11-29	80.20	82.10	80.20	81.40	14,115,768
2023-11-28	83.10	83.10	81.40	81.70	1,716,209
2023-11-27	85.20	85.20	82.60	82.70	496,337
2023-11-24	84.70	84.70	82.40	83.20	787,603
2023-11-23	85.00	85.00	81.70	82.80	536,940
2023-11-22	83.40	84.00	82.20	82.70	1,419,025
2023-11-21	87.00	87.00	82.30	82.40	940,299
2023-11-20	84.90	85.80	84.40	84.70	1,550,947
2023-11-17	81.90	84.90	81.70	84.90	1,531,483
2023-11-16	84.00	84.30	81.50	81.90	2,449,263
2023-11-15	84.50	86.00	83.80	84.00	3,488,054
2023-11-14	83.70	84.90	82.20	84.40	3,023,742
2023-11-13	80.00	84.00	80.00	83.70	1,469,062
2023-11-10	81.00	81.00	79.50	80.00	1,384,225
2023-11-09	79.50	81.90	78.50	81.00	2,214,658
2023-11-08	77.50	80.00	75.50	78.50	4,449,167
2023-11-07	76.30	77.40	75.90	76.10	2,087,332
2023-11-06	80.00	80.00	76.10	76.80	1,436,529
2023-11-03	78.90	78.90	76.60	78.00	1,738,487
2023-11-02	75.50	78.30	75.50	77.40	5,377,880
2023-11-01	76.80	76.80	75.20	75.20	1,311,688
2023-10-31	76.10	76.10	74.00	75.60	1,589,370
2023-10-30	71.60	74.70	71.60	71.60	1,044,616
2023-10-27	72.10	73.00	71.50	71.60	850,799
2023-10-26	73.00	73.30	71.70	72.10	2,161,718
2023-10-25	72.30	73.60	68.50	73.00	5,717,192
2023-10-24	72.80	74.50	72.00	72.00	1,992,094
2023-10-23	76.00	76.00	72.00	74.50	2,150,731
2023-10-20	77.30	77.40	75.00	75.20	1,632,984
2023-10-19	78.60	80.00	76.60	77.80	3,710,546
2023-10-18	75.20	78.70	74.60	78.70	3,942,802
2023-10-17	71.60	76.70	71.60	74.80	4,159,991
2023-10-16	71.40	71.40	70.00	70.00	10,477,994
2023-10-13	70.80	72.70	70.80	71.30	3,246,948
2023-10-12	72.70	72.70	70.70	71.00	1,575,415
2023-10-11	70.00	71.90	70.00	71.00	2,484,954
2023-10-10	69.30	71.00	69.30	70.90	819,862
2023-10-09	70.40	70.60	69.50	69.90	911,275
2023-10-06	69.50	70.90	69.50	70.90	1,081,023
2023-10-05	67.40	69.70	67.40	69.70	780,228
2023-10-04	68.00	69.00	67.00	68.80	2,691,376
2023-10-03	69.00	69.50	67.00	68.20	2,345,475
2023-10-02	73.90	73.90	69.50	69.70	1,943,905
2023-09-29	70.70	73.10	70.60	72.00	1,490,913
2023-09-28	71.70	71.70	69.90	70.20	1,248,153
2023-09-27	72.30	72.30	69.60	70.40	2,877,868
2023-09-26	71.50	71.50	70.20	71.00	1,405,214
2023-09-25	72.90	72.90	70.50	71.30	1,935,510
2023-09-22	74.20	74.20	72.00	72.60	2,188,242
2023-09-21	72.50	73.40	72.20	72.30	1,400,711
2023-09-20	73.20	74.90	72.50	72.50	2,675,146
2023-09-19	73.50	74.70	73.40	73.70	6,957,430
2023-09-18	76.10	76.30	73.80	73.80	4,287,748
2023-09-15	79.70	79.70	75.10	75.30	3,071,982
2023-09-14	76.40	78.10	75.70	77.80	1,597,084
2023-09-13	76.00	76.80	75.30	76.40	1,073,817
2023-09-12	75.50	76.60	75.30	76.00	747,508
2023-09-11	75.00	76.00	74.90	75.50	706,039
2023-09-08	73.50	75.20	73.30	75.00	945,726
2023-09-07	72.30	74.20	72.00	73.30	2,584,520
2023-09-06	75.30	75.40	73.00	74.00	1,250,786
2023-09-05	73.90	75.80	73.20	75.70	1,473,710
2023-09-04	75.70	75.70	73.70	73.70	650,108
2023-09-01	73.60	75.90	73.60	75.10	1,142,032
2023-08-31	72.90	75.80	72.90	75.40	2,556,238
2023-08-30	74.00	74.10	72.50	72.90	1,680,179
2023-08-29	73.80	74.80	72.10	73.00	1,438,685
2023-08-28	72.00	72.00	72.00	72.00	0
2023-08-25	72.20	72.40	71.30	72.00	2,009,706
2023-08-24	74.20	74.20	71.60	72.30	1,436,019
2023-08-23	74.30	74.90	72.90	73.70	1,414,223
2023-08-22	75.80	75.80	73.90	73.90	1,015,767
2023-08-21	77.70	77.80	74.20	74.60	1,876,165
2023-08-18	77.20	77.90	75.20	75.90	1,906,469
2023-08-17	81.00	81.50	77.20	77.20	1,354,791
2023-08-16	83.80	83.80	78.80	81.30	5,431,286
2023-08-15	85.00	86.00	80.70	82.90	3,310,601
2023-08-14	82.10	83.70	80.40	82.00	1,564,193
2023-08-11	85.60	85.80	81.50	82.70	1,139,052
2023-08-10	85.90	86.30	84.10	86.30	892,400
2023-08-09	88.20	88.20	83.70	83.70	827,581
2023-08-08	85.90	86.70	84.70	86.70	1,280,232
2023-08-07	85.40	86.60	84.40	85.80	815,505
2023-08-04	83.50	85.70	83.50	85.40	931,417
2023-08-03	81.20	83.50	80.30	83.50	2,052,381
2023-08-02	81.80	83.10	80.60	81.20	664,846
2023-08-01	82.50	83.00	81.80	82.50	864,053
2023-07-31	82.70	83.50	82.30	82.30	646,316
2023-07-28	83.60	83.90	81.90	82.50	826,057
2023-07-27	85.20	85.90	83.00	83.60	1,094,053
2023-07-26	84.00	84.30	82.50	84.30	928,441
2023-07-25	85.40	85.40	82.50	83.90	803,864
2023-07-24	83.00	84.10	82.00	83.90	891,114
2023-07-21	86.50	87.20	82.60	83.00	977,436
2023-07-20	89.00	89.50	85.80	86.30	1,257,336
2023-07-19	85.80	88.40	84.10	87.00	6,247,049
2023-07-18	79.00	84.50	78.30	84.50	2,771,307
2023-07-17	77.70	77.70	76.80	77.20	602,367
2023-07-14	79.00	79.00	76.70	77.20	1,113,266
2023-07-13	77.90	79.00	76.80	78.90	1,158,891
2023-07-12	76.80	78.90	76.20	77.90	4,577,283
2023-07-11	72.30	78.30	72.30	77.10	1,691,063
2023-07-10	74.10	74.40	73.10	73.80	805,981
2023-07-07	73.80	75.00	73.10	74.10	1,138,230
2023-07-06	75.90	77.20	75.10	75.40	1,560,870
2023-07-05	77.40	78.00	75.50	76.40	918,292
2023-07-04	79.30	79.30	77.20	77.80	427,004
2023-07-03	78.00	78.60	76.80	77.10	1,381,726
2023-06-30	77.00	78.30	77.00	77.80	923,598
2023-06-29	77.40	77.70	76.80	77.40	686,052
2023-06-28	76.30	78.60	75.90	77.90	1,280,408
2023-06-27	76.50	77.20	75.80	76.30	5,226,097
2023-06-26	76.40	76.80	74.90	76.20	1,204,270
2023-06-23	78.00	78.10	76.40	76.40	946,538
2023-06-22	81.50	81.90	78.00	78.00	885,488
2023-06-21	81.10	82.30	80.40	81.30	2,443,460
2023-06-20	83.00	83.00	79.20	80.60	1,526,272
2023-06-19	80.70	81.40	80.40	81.20	2,598,873
2023-06-16	82.20	82.60	80.00	80.20	2,592,478
2023-06-15	81.80	82.00	81.00	81.70	1,003,445
2023-06-14	83.50	83.50	81.30	81.90	5,862,304
2023-06-13	82.60	82.80	81.20	82.00	2,336,173
2023-06-12	84.00	84.00	82.40	82.40	742,525
2023-06-09	81.60	84.10	81.60	83.50	725,887
2023-06-08	84.00	84.50	82.80	83.60	1,843,657
2023-06-07	81.90	84.20	81.90	83.50	2,575,163
2023-06-06	82.50	84.20	81.40	84.00	2,328,252
2023-06-05	86.40	86.70	83.00	83.30	2,148,611
2023-06-02	83.90	86.60	83.90	86.40	1,346,091
2023-06-01	84.30	84.80	83.60	83.90	1,598,208
2023-05-31	87.20	87.70	84.30	84.30	2,331,307
2023-05-30	87.10	88.60	86.70	87.60	1,147,035
2023-05-29	87.10	87.10	87.10	87.10	0
2023-05-26	88.70	89.80	86.60	87.10	860,636
2023-05-25	90.00	90.70	88.70	88.70	566,538
2023-05-24	92.90	93.20	89.80	90.10	2,214,281
2023-05-23	93.90	93.90	91.90	92.90	2,111,550
2023-05-22	93.50	94.00	91.50	91.50	818,053
2023-05-19	91.00	94.30	90.50	93.50	1,452,410
2023-05-18	92.00	93.00	90.60	92.10	3,099,431
2023-05-17	90.60	90.70	88.80	90.70	2,985,320
2023-05-16	89.80	89.90	87.70	89.40	2,006,961
2023-05-15	91.00	91.00	87.70	88.80	808,091
2023-05-12	89.10	91.60	89.10	89.80	2,355,234
2023-05-11	91.40	92.50	88.20	89.70	3,839,928
2023-05-10	87.10	90.90	87.00	89.90	2,399,222
2023-05-09	87.00	87.00	82.80	85.20	2,838,974
2023-05-08	84.70	84.70	84.70	84.70	0
2023-05-05	83.80	85.10	83.80	84.70	1,551,159
2023-05-04	85.70	85.90	83.00	83.80	820,867
2023-05-03	87.00	87.60	85.70	85.70	1,079,986
2023-05-02	90.50	90.50	86.10	86.20	926,438
2023-05-01	88.30	88.30	88.30	88.30	0
2023-04-28	89.30	89.30	86.60	88.30	3,129,011
2023-04-27	86.60	87.60	85.10	87.20	1,574,819
2023-04-26	87.40	87.80	85.90	86.50	2,182,502
2023-04-25	89.90	89.90	87.40	87.60	1,414,052
2023-04-24	91.40	91.40	89.00	89.10	734,446
2023-04-21	89.90	90.70	89.00	90.70	660,571
2023-04-20	90.10	90.50	89.20	89.80	858,370
2023-04-19	88.40	89.40	87.60	89.40	643,869
2023-04-18	90.30	90.30	87.70	88.70	657,221
2023-04-17	90.90	90.90	87.30	87.30	1,401,513
2023-04-14	90.40	91.00	89.60	89.60	639,666
2023-04-13	88.00	90.40	88.00	89.50	832,514
2023-04-12	92.00	92.50	89.70	90.30	1,346,813
2023-04-11	90.20	92.50	90.10	92.10	1,206,469
2023-04-10	90.10	90.10	90.10	90.10	0
2023-04-07	90.10	90.10	90.10	90.10	0
2023-04-06	88.20	90.10	87.20	90.10	942,446
2023-04-05	88.90	89.80	87.00	88.20	3,173,648
2023-04-04	88.30	89.30	87.20	87.20	1,610,906
2023-04-03	88.40	88.40	85.50	88.30	2,885,691
2023-03-31	86.30	86.70	83.30	85.85	1,664,772
2023-03-30	85.50	85.70	83.60	84.40	1,139,595
2023-03-29	82.80	83.70	81.60	83.35	684,471
2023-03-28	83.05	83.05	80.50	81.55	850,346
2023-03-27	82.25	83.00	81.00	82.30	909,492
2023-03-24	83.75	83.75	78.40	80.60	5,266,609
2023-03-23	86.15	86.15	83.00	83.60	1,048,917
2023-03-22	83.90	85.40	83.00	84.20	5,269,727
2023-03-21	82.70	84.05	82.40	83.90	1,504,471
2023-03-20	77.75	81.65	74.25	80.40	1,689,034
2023-03-17	86.30	86.30	79.30	79.80	4,026,614
2023-03-16	86.05	86.20	82.25	84.20	1,810,318
2023-03-15	89.80	89.80	82.35	85.15	3,431,053
2023-03-14	88.65	88.65	84.80	88.05	1,720,882
2023-03-13	92.75	92.75	84.15	85.90	8,993,804
2023-03-10	94.00	94.00	88.25	90.70	2,489,533
2023-03-09	95.05	96.15	93.65	94.80	2,307,633
2023-03-08	91.00	96.45	91.00	95.30	4,624,731
2023-03-07	84.15	91.40	84.15	91.00	8,084,127
2023-03-06	79.85	82.40	79.50	81.90	2,529,397
2023-03-03	85.10	85.10	73.65	79.85	9,147,114
2023-03-02	89.00	90.05	83.05	84.20	4,386,138
2023-03-01	87.50	89.50	87.40	89.20	2,028,922
2023-02-28	87.50	88.90	87.10	87.50	1,988,467
2023-02-27	87.90	88.45	87.30	87.30	4,372,048
2023-02-24	87.50	87.95	86.60	87.35	2,009,337
2023-02-23	87.85	88.65	85.95	86.35	1,356,558
2023-02-22	86.45	87.35	84.40	86.85	1,724,888
2023-02-21	84.60	85.05	83.90	84.55	3,327,971
2023-02-20	84.50	84.70	83.85	84.60	598,498
2023-02-17	83.50	84.55	82.75	84.55	1,032,485
2023-02-16	85.40	85.40	82.65	84.35	456,579
2023-02-15	84.10	84.10	82.10	83.45	835,254
2023-02-14	84.05	84.25	82.75	83.35	912,968
2023-02-13	82.50	83.40	80.15	83.05	999,085
2023-02-10	88.70	88.70	82.45	82.75	616,793
2023-02-09	83.55	87.25	82.90	86.75	1,724,700
2023-02-08	82.30	85.70	81.25	82.80	2,612,177
2023-02-07	83.10	83.10	80.10	80.40	1,337,412
2023-02-06	85.65	85.65	81.10	81.55	1,354,753
2023-02-03	86.90	86.90	83.45	85.40	1,169,346
2023-02-02	82.00	86.95	82.00	86.30	3,372,620
2023-02-01	82.85	82.85	81.40	82.00	1,219,007
2023-01-31	82.25	82.85	81.80	82.05	1,404,914
2023-01-30	84.15	84.15	81.40	82.65	1,842,306
2023-01-27	84.20	84.65	83.30	84.15	682,833
2023-01-26	85.95	85.95	83.85	84.20	2,353,393
2023-01-25	85.05	85.15	82.40	83.25	999,175
2023-01-24	84.05	85.50	83.30	83.75	1,124,743
2023-01-23	85.85	85.85	83.65	84.05	1,822,981
2023-01-20	82.60	83.70	81.85	83.40	2,568,734
2023-01-19	84.55	84.55	80.50	81.65	846,819
2023-01-18	84.30	84.35	82.30	82.50	778,392
2023-01-17	84.50	85.70	83.65	84.00	1,353,286
2023-01-16	85.30	85.70	83.00	84.55	960,550
2023-01-13	87.40	87.40	85.30	85.30	781,623
2023-01-12	83.80	86.60	83.80	86.05	1,294,827
2023-01-11	84.00	84.80	83.10	83.90	768,651
2023-01-10	84.25	84.30	83.15	83.50	561,220
2023-01-09	83.90	84.90	83.25	84.25	733,553
2023-01-06	84.30	84.30	82.00	83.90	1,025,178
2023-01-05	84.05	84.05	81.00	82.35	980,500
2023-01-04	81.85	82.95	80.95	82.00	1,098,798
2023-01-03	82.00	82.55	81.15	81.85	1,003,860
2023-01-02	81.60	81.60	81.60	81.60	0
2022-12-30	80.70	82.00	80.70	81.60	595,943
2022-12-29	80.45	81.20	78.20	80.75	796,956
2022-12-28	80.00	80.05	78.80	79.10	656,058
2022-12-27	78.85	78.85	78.85	78.85	0
2022-12-26	78.85	78.85	78.85	78.85	0
2022-12-23	77.95	79.25	77.60	78.85	298,526
2022-12-22	78.10	79.00	77.50	78.05	770,184
2022-12-21	76.25	78.20	75.85	78.00	1,267,232
2022-12-20	76.50	76.50	74.80	75.20	891,224
2022-12-19	75.70	77.50	74.35	76.45	840,137
2022-12-16	77.50	77.55	73.65	75.15	4,775,127
2022-12-15	75.95	78.20	74.85	77.75	867,537
2022-12-14	75.00	76.05	74.20	75.95	1,247,452
2022-12-13	73.50	76.00	73.05	75.50	1,871,049
2022-12-12	72.05	72.80	71.00	72.75	933,815
2022-12-09	72.50	73.55	70.80	72.45	5,194,756
2022-12-08	76.65	77.00	72.55	72.55	2,166,181
2022-12-07	76.00	76.45	74.60	75.10	1,703,162
2022-12-06	77.45	77.60	76.00	76.25	1,026,008
2022-12-05	77.90	79.15	76.75	77.05	1,069,853
2022-12-02	76.90	77.80	75.75	77.50	1,168,930
2022-12-01	74.50	77.20	74.35	77.10	1,342,887
2022-11-30	75.20	75.55	74.00	74.00	3,889,294
2022-11-29	74.45	75.95	74.45	75.20	1,076,607
2022-11-28	74.30	78.00	74.00	74.45	2,119,995
2022-11-25	71.05	72.80	70.70	72.80	659,696
2022-11-24	71.65	72.30	70.90	71.25	768,954
2022-11-23	69.00	70.70	68.85	70.15	1,721,682
2022-11-22	70.70	72.00	68.90	68.95	2,168,027
2022-11-21	72.05	72.05	68.95	68.95	1,552,422
2022-11-18	72.25	74.10	70.00	70.00	2,217,191
2022-11-17	69.80	71.80	69.35	71.80	1,613,156
2022-11-16	70.00	70.75	68.45	70.45	858,682
2022-11-15	70.25	71.70	69.95	70.05	963,459
2022-11-14	70.60	70.95	68.60	69.85	1,566,027
2022-11-11	69.25	72.60	69.00	70.30	1,451,835
2022-11-10	65.45	68.70	63.70	68.70	1,758,915
2022-11-09	65.45	65.45	63.10	63.75	684,918
2022-11-08	64.45	64.70	63.70	64.25	449,272
2022-11-07	62.55	64.90	62.55	64.20	580,609
2022-11-04	63.10	63.10	59.90	62.40	1,227,751
2022-11-03	62.00	62.50	61.10	61.10	1,568,357
2022-11-02	61.55	62.05	59.65	61.70	1,416,149
2022-11-01	59.70	60.55	58.60	60.20	1,548,843
2022-10-31	58.00	58.55	57.55	58.00	1,024,170
2022-10-28	58.50	58.50	57.05	57.85	936,797
2022-10-27	60.65	60.65	58.00	58.85	2,414,754
2022-10-26	58.20	60.00	58.15	59.10	4,932,189
2022-10-25	57.70	58.15	56.85	58.00	5,014,654
2022-10-24	59.50	60.80	57.85	57.85	2,008,533
2022-10-21	61.50	61.80	58.20	59.30	922,941
2022-10-20	60.20	62.40	59.75	61.60	1,040,685
2022-10-19	62.70	62.75	59.90	60.20	688,559
2022-10-18	64.45	64.45	61.95	62.05	1,633,059
2022-10-17	61.25	63.90	61.25	62.95	1,020,125
2022-10-14	62.90	63.40	61.15	61.15	3,713,410
2022-10-13	59.10	62.50	58.40	61.95	825,139
2022-10-12	61.25	61.35	58.50	58.55	1,824,221
2022-10-11	63.30	63.30	61.00	61.35	1,745,906
2022-10-10	63.40	64.05	62.05	62.50	1,093,022
2022-10-07	66.25	66.25	63.35	63.80	1,635,986
2022-10-06	65.70	65.70	63.90	64.95	1,001,564
2022-10-05	65.05	65.15	62.15	65.15	5,120,955
2022-10-04	59.20	64.95	58.95	64.80	12,374,268
2022-10-03	55.75	58.20	55.15	58.20	1,790,916
2022-09-30	55.65	57.35	54.25	55.95	2,231,983
2022-09-29	63.30	63.30	53.20	56.45	3,245,186
2022-09-28	63.55	63.55	58.25	61.70	2,737,481
2022-09-27	67.45	67.70	64.50	64.50	1,978,835
2022-09-26	69.40	70.70	67.15	67.15	2,930,469
2022-09-23	74.75	74.75	69.20	70.05	2,077,072
2022-09-22	72.80	74.80	72.80	74.20	692,511
2022-09-21	72.90	74.35	72.90	74.35	1,317,238
2022-09-20	72.40	73.40	71.40	72.25	985,037
2022-09-19	72.40	72.40	72.40	72.40	0
2022-09-16	73.00	73.10	71.80	72.40	2,622,911
2022-09-15	73.95	73.95	72.10	73.15	1,046,469
2022-09-14	75.45	75.45	71.85	72.20	1,446,528
2022-09-13	75.05	75.55	73.85	74.30	1,549,660
2022-09-12	73.25	75.10	73.25	74.50	1,298,410
2022-09-09	68.70	73.10	68.70	72.75	1,044,183
2022-09-08	69.00	70.60	68.60	69.95	1,121,245
2022-09-07	71.25	71.25	66.75	68.30	1,420,685
2022-09-06	68.30	70.70	68.30	69.25	1,613,624
2022-09-05	66.80	68.35	66.55	67.55	1,077,041
2022-09-02	66.50	68.25	66.00	67.15	2,580,205
2022-09-01	72.25	72.25	66.20	66.20	979,986
2022-08-31	71.45	72.75	70.65	72.00	2,395,382
2022-08-30	71.00	72.35	70.80	71.40	1,189,987
2022-08-29	71.50	71.50	71.50	71.50	0
2022-08-26	70.40	72.60	70.40	71.50	876,629
2022-08-25	69.95	70.55	68.85	70.05	841,434
2022-08-24	72.70	72.70	69.05	69.65	2,277,298
2022-08-23	75.60	75.60	72.60	72.60	920,472
2022-08-22	77.10	77.10	73.50	73.75	985,774
2022-08-19	76.45	76.45	74.85	75.20	860,354
2022-08-18	77.40	77.40	75.95	76.00	1,024,651
2022-08-17	79.30	79.30	76.45	77.25	761,737
2022-08-16	77.70	78.10	76.75	77.30	690,079
2022-08-15	77.20	77.45	76.30	76.55	851,314
2022-08-12	75.85	77.95	75.70	77.45	817,778
2022-08-11	76.50	76.90	75.10	75.55	987,626
2022-08-10	76.45	77.80	76.00	76.95	831,436
2022-08-09	74.60	78.40	74.60	77.20	1,481,511
2022-08-08	76.95	76.95	73.00	75.00	850,013
2022-08-05	73.05	75.25	72.15	75.20	686,703
2022-08-04	73.65	73.80	70.30	71.70	894,458
2022-08-03	70.65	72.75	70.25	72.50	703,091
2022-08-02	72.95	72.95	70.00	70.75	797,829
2022-08-01	71.25	72.80	71.25	71.40	908,003
2022-07-29	69.50	71.85	69.45	71.20	2,267,574
2022-07-28	69.00	69.80	68.95	69.45	427,602
2022-07-27	69.90	70.70	68.70	69.35	832,112
2022-07-26	68.45	70.40	68.40	69.90	4,186,575
2022-07-25	68.95	70.25	68.15	69.00	4,802,801
2022-07-22	67.45	69.75	66.85	68.95	1,527,914
2022-07-21	67.35	67.55	65.00	67.45	1,472,839
2022-07-20	68.75	68.85	66.35	66.35	656,497
2022-07-19	67.45	69.20	67.10	68.70	3,290,728
2022-07-18	64.35	67.55	64.25	67.55	1,289,557
2022-07-15	62.95	64.15	62.95	63.95	571,408
2022-07-14	64.70	65.70	62.65	63.30	895,842
2022-07-13	68.70	68.70	65.15	65.90	633,093
2022-07-12	67.10	67.20	65.45	66.95	540,128
2022-07-11	69.00	69.00	65.95	67.10	697,986
2022-07-08	66.45	67.95	66.10	67.80	841,860
2022-07-07	63.95	66.80	63.95	66.65	1,181,480
2022-07-06	68.60	68.60	65.60	66.35	1,308,787
2022-07-05	69.05	69.05	65.15	65.65	746,395
2022-07-04	67.90	70.10	67.90	69.35	651,229
2022-07-01	69.60	71.20	69.25	69.90	1,293,180
2022-06-30	74.20	74.20	70.85	71.35	790,794
2022-06-29	76.10	76.85	74.70	74.90	1,052,401
2022-06-28	74.90	77.65	74.90	76.30	696,653
2022-06-27	75.40	76.85	75.40	76.20	998,216
2022-06-24	75.05	76.05	73.20	76.05	1,300,815
2022-06-23	73.00	73.05	71.45	72.95	1,848,697
2022-06-22	73.75	74.00	72.40	72.55	1,626,707
2022-06-21	77.20	77.20	74.30	74.45	1,382,542
2022-06-20	75.10	77.20	74.75	76.50	517,695
2022-06-17	76.70	76.70	73.25	74.90	4,125,387
2022-06-16	77.55	77.55	74.25	74.55	2,420,283
2022-06-15	78.15	79.15	77.75	78.60	1,204,970
2022-06-14	74.90	77.00	74.40	77.00	2,664,379
2022-06-13	78.70	80.50	74.95	75.35	2,349,463
2022-06-10	81.45	81.50	80.00	80.00	1,231,489
2022-06-09	78.85	81.85	78.85	81.75	1,043,036
2022-06-08	83.00	83.00	80.70	80.70	1,038,615
2022-06-07	79.75	82.00	79.75	81.35	640,333
2022-06-06	81.70	84.15	80.80	81.75	778,409
2022-06-03	80.00	80.00	80.00	80.00	0
2022-06-02	80.00	80.00	80.00	80.00	0
2022-06-01	81.20	82.05	79.90	80.00	1,349,050
2022-05-31	81.65	82.25	81.00	81.50	1,687,712
2022-05-30	82.95	83.05	81.35	81.80	581,931
2022-05-27	85.15	85.15	82.25	83.05	1,543,578
2022-05-26	81.00	83.20	81.00	82.90	899,395
2022-05-25	82.60	82.60	80.90	81.25	705,887
2022-05-24	80.50	81.55	79.65	81.00	919,868
2022-05-23	78.00	80.50	78.00	80.50	1,185,749
2022-05-20	79.75	80.60	77.70	78.10	1,784,062
2022-05-19	80.50	81.30	78.85	79.20	956,757
2022-05-18	80.75	82.60	80.75	81.85	997,916
2022-05-17	82.20	82.60	80.20	82.55	898,568
2022-05-16	80.15	81.65	79.55	80.10	699,444
2022-05-13	83.00	83.35	80.70	81.50	1,740,114
2022-05-12	78.80	81.10	77.45	81.00	2,972,985
2022-05-11	78.85	81.35	78.50	79.75	4,058,728
2022-05-10	77.00	80.35	76.75	78.65	2,383,389
2022-05-09	79.15	79.25	76.95	76.95	941,816
2022-05-06	80.85	81.20	79.40	79.40	947,292
2022-05-05	83.05	83.05	80.15	80.60	1,681,863
2022-05-04	84.35	84.75	82.20	82.30	758,748
2022-05-03	87.15	87.15	84.60	85.05	1,079,588
2022-05-02	85.00	85.00	85.00	85.00	0
2022-04-29	86.55	86.55	84.10	85.00	5,835,490
2022-04-28	81.95	85.05	81.95	83.70	851,355
2022-04-27	83.85	85.65	82.20	83.85	1,509,663
2022-04-26	86.80	86.85	84.50	84.65	990,422
2022-04-25	87.10	87.10	83.95	85.90	1,414,064
2022-04-22	89.75	89.85	86.35	87.90	1,423,732
2022-04-21	94.30	94.30	90.55	90.60	830,416
2022-04-20	92.05	92.70	91.85	92.50	2,750,808
2022-04-19	94.55	94.55	91.65	92.85	693,426
2022-04-18	92.15	92.15	92.15	92.15	0
2022-04-15	92.15	92.15	92.15	92.15	0
2022-04-14	91.50	92.55	91.45	92.15	1,072,539
2022-04-13	92.80	92.80	91.95	92.65	604,575
2022-04-12	93.85	93.85	91.85	93.00	1,034,915
2022-04-11	92.90	94.80	92.80	94.05	1,414,857
2022-04-08	93.05	93.95	91.75	92.90	711,285
2022-04-07	92.95	94.00	91.80	92.90	1,479,271
2022-04-06	95.40	95.50	93.60	93.60	1,266,254
2022-04-05	96.20	96.20	92.60	94.75	1,521,050
2022-04-04	93.90	98.80	93.65	95.40	1,937,340
2022-04-01	87.00	90.65	87.00	90.15	1,251,781
2022-03-31	91.00	91.70	88.00	88.00	1,624,585
2022-03-30	95.35	95.35	90.00	90.15	1,644,969
2022-03-29	92.90	95.15	91.70	93.90	931,952
2022-03-28	92.35	94.50	91.85	92.25	2,586,843
2022-03-25	89.75	92.05	88.85	92.05	1,602,420
2022-03-24	88.40	89.05	88.15	89.00	834,154
2022-03-23	88.25	88.80	87.35	88.50	1,126,508
2022-03-22	86.75	89.35	86.75	88.90	1,010,937
2022-03-21	86.90	88.05	86.75	86.75	745,563
2022-03-18	85.50	87.75	84.95	87.70	3,191,090
2022-03-17	87.00	87.00	84.05	85.75	1,166,157
2022-03-16	85.50	85.75	83.90	84.50	2,788,344
2022-03-15	83.00	84.70	82.15	83.85	1,449,347
2022-03-14	84.35	87.15	84.00	84.30	1,332,769
2022-03-11	83.00	87.20	83.00	84.35	2,055,468
2022-03-10	86.40	86.60	82.35	83.00	1,902,079
2022-03-09	78.30	83.80	78.30	83.80	1,873,796
2022-03-08	75.65	79.80	74.65	78.00	1,866,976
2022-03-07	75.55	76.60	70.85	75.50	1,728,250
2022-03-04	82.65	82.65	76.45	76.70	1,077,603
2022-03-03	83.90	83.90	80.05	80.40	1,002,276
2022-03-02	78.60	82.35	76.95	81.60	1,880,999
2022-03-01	84.40	84.85	78.70	78.70	1,502,121
2022-02-28	83.25	84.60	81.50	84.05	1,235,491
2022-02-25	79.05	83.55	79.05	83.50	1,250,374
2022-02-24	83.40	83.70	80.35	80.70	1,616,046
2022-02-23	86.75	87.30	84.60	85.90	1,889,928
2022-02-22	87.50	88.80	85.70	86.45	1,451,128
2022-02-21	87.50	89.00	87.30	87.65	1,341,190
2022-02-18	88.65	88.65	87.05	87.70	1,037,015
2022-02-17	91.35	91.35	88.20	88.95	1,341,228
2022-02-16	90.85	91.15	89.50	91.15	1,101,488
2022-02-15	86.95	89.40	86.70	89.30	780,029
2022-02-14	89.10	89.10	85.95	86.55	1,049,735
2022-02-11	88.00	89.95	87.15	89.95	1,039,709
2022-02-10	88.50	88.80	86.60	88.70	1,062,694
2022-02-09	91.10	91.10	87.95	88.00	1,297,175
2022-02-08	89.60	89.65	87.90	88.05	660,342
2022-02-07	88.20	89.40	87.65	88.05	1,477,171
2022-02-04	86.50	87.80	86.25	87.45	1,585,904
2022-02-03	89.85	89.85	86.45	86.45	613,386
2022-02-02	88.50	90.25	88.05	89.30	723,551
2022-02-01	87.85	88.60	86.15	88.55	714,305
2022-01-31	86.40	87.40	84.45	85.75	1,171,975
2022-01-28	87.90	88.55	86.05	86.05	1,920,494
2022-01-27	86.20	89.95	86.00	88.70	591,624
2022-01-26	87.15	88.75	86.45	87.20	820,948
2022-01-25	85.20	86.70	84.00	86.05	887,876
2022-01-24	91.05	91.05	83.65	84.15	1,514,183
2022-01-21	91.60	92.30	89.40	89.90	810,176
2022-01-20	94.00	94.00	90.60	92.50	883,149
2022-01-19	91.30	94.75	91.15	92.45	2,266,103
2022-01-18	87.30	95.45	87.30	93.30	3,248,199
2022-01-17	86.75	86.75	84.50	86.20	926,352
2022-01-14	85.20	85.55	84.10	84.70	961,520
2022-01-13	85.90	85.90	83.90	85.45	1,189,529
2022-01-12	84.15	84.15	82.05	83.70	841,210
2022-01-11	82.65	83.80	81.10	82.25	1,069,629
2022-01-10	85.70	85.70	82.10	82.15	535,257
2022-01-07	84.25	84.75	83.05	83.90	582,415
2022-01-06	82.10	84.90	82.10	83.90	1,502,961
2022-01-05	86.40	86.45	83.25	83.25	994,918
2022-01-04	84.25	86.10	83.35	85.60	1,114,198
2022-01-03	83.60	83.60	83.60	83.60	0
2021-12-31	82.80	83.75	82.75	83.60	140,913
2021-12-30	83.10	83.10	80.75	81.35	477,115
2021-12-29	82.85	82.85	80.10	80.80	782,550
2021-12-28	80.70	80.70	80.70	80.70	0
2021-12-27	80.70	80.70	80.70	80.70	0
2021-12-24	82.65	82.65	80.45	80.70	279,885
2021-12-23	81.45	81.45	80.45	80.65	654,936
2021-12-22	79.00	81.15	79.00	79.70	1,710,141
2021-12-21	76.90	80.05	76.45	79.10	1,714,667
2021-12-20	76.60	77.65	75.60	75.95	676,153
2021-12-17	78.10	78.75	77.20	78.30	1,457,965
2021-12-16	79.00	79.35	77.55	78.40	818,583
2021-12-15	78.70	79.15	76.85	76.85	1,461,393
2021-12-14	80.00	80.00	77.70	79.05	1,802,809
2021-12-13	81.20	81.35	77.90	77.90	1,371,067
2021-12-10	82.00	83.55	80.60	81.25	1,022,921
2021-12-09	83.00	83.00	80.70	81.15	580,539
2021-12-08	81.00	82.40	80.15	82.40	1,159,162
2021-12-07	82.00	82.00	80.25	80.50	1,023,553
2021-12-06	79.95	80.35	79.00	80.05	416,703
2021-12-03	81.00	81.00	79.05	79.20	858,903
2021-12-02	77.65	79.75	76.95	79.50	1,425,138
2021-12-01	80.00	80.00	78.20	78.45	743,014
2021-11-30	77.45	78.70	76.20	78.30	2,322,919
2021-11-29	80.00	80.70	78.55	78.70	914,466
2021-11-26	82.00	82.00	78.75	78.90	1,247,852
2021-11-25	84.00	84.50	83.05	83.50	376,158
2021-11-24	85.15	85.15	83.40	84.05	862,557
2021-11-23	85.40	86.15	85.00	85.00	564,395
2021-11-22	88.50	88.50	84.60	86.05	871,155
2021-11-19	90.50	90.50	85.55	87.55	1,057,561
2021-11-18	86.80	89.10	86.50	88.90	1,015,134
2021-11-17	87.20	88.10	86.90	87.25	786,611
2021-11-16	90.15	90.65	87.00	87.20	765,590
2021-11-15	88.40	90.90	86.20	90.25	1,515,962
2021-11-12	87.00	88.45	86.85	87.60	1,138,797
2021-11-11	88.00	89.15	86.50	87.95	1,671,473
2021-11-10	91.80	91.80	87.75	87.75	1,037,187
2021-11-09	93.55	93.55	89.00	89.00	1,306,476
2021-11-08	92.15	93.35	92.00	92.65	756,389
2021-11-05	93.80	96.10	92.95	92.95	959,698
2021-11-04	94.20	94.90	92.70	93.30	1,178,254
2021-11-03	94.40	94.85	91.00	93.70	1,117,080
2021-11-02	91.50	92.65	91.40	91.70	738,503
2021-11-01	92.80	92.85	91.90	92.15	386,876
2021-10-29	94.70	94.70	91.80	91.90	771,326
2021-10-28	91.50	93.15	90.35	92.70	1,344,750
2021-10-27	92.10	94.10	91.25	91.30	6,384,987
2021-10-26	95.35	95.35	93.00	93.50	477,247
2021-10-25	92.25	94.90	92.20	93.00	1,266,513
2021-10-22	93.90	93.90	91.55	92.60	1,068,306
2021-10-21	94.30	94.30	91.05	91.55	766,466
2021-10-20	94.40	94.40	90.90	92.00	512,448
2021-10-19	91.20	92.40	91.20	92.10	753,446
2021-10-18	94.15	94.15	91.45	92.55	671,998
2021-10-15	91.90	94.20	91.25	91.90	1,247,437
2021-10-14	91.50	93.00	90.75	92.50	612,410
2021-10-13	91.35	92.10	90.20	90.65	994,498
2021-10-12	90.65	92.30	90.65	92.15	709,813
2021-10-11	90.65	92.60	90.65	92.00	712,882
2021-10-08	92.65	92.75	91.60	92.20	659,647
2021-10-07	92.10	92.35	91.25	92.00	1,304,704
2021-10-06	92.00	92.00	89.70	90.50	1,108,434
2021-10-05	91.05	92.35	90.85	92.25	624,054
2021-10-04	89.00	92.15	89.00	91.00	1,232,457
2021-10-01	90.10	91.25	89.00	91.00	1,261,036
2021-09-30	91.90	92.30	90.45	90.45	1,535,836
2021-09-29	88.15	91.70	88.15	90.85	966,533
2021-09-28	95.85	95.85	89.75	89.75	1,829,571
2021-09-27	93.00	95.80	93.00	94.85	782,619
2021-09-24	94.40	95.30	93.20	94.10	1,242,502
2021-09-23	92.80	94.65	92.15	94.50	984,998
2021-09-22	89.00	92.10	88.00	92.00	1,361,539
2021-09-21	90.90	91.50	89.40	89.40	1,001,221
2021-09-20	92.50	92.50	89.65	90.10	1,058,140
2021-09-17	92.35	93.10	90.95	92.25	3,076,561
2021-09-16	91.50	92.45	91.50	92.15	979,642
2021-09-15	92.30	93.30	91.50	91.50	659,749
2021-09-14	92.75	93.00	92.40	92.40	959,006
2021-09-13	93.10	93.60	92.20	93.20	797,165
2021-09-10	92.75	94.00	92.00	92.75	1,583,288
2021-09-09	93.00	94.15	92.75	93.65	1,844,861
2021-09-08	93.70	93.85	92.05	93.20	3,880,913
2021-09-07	93.70	95.55	93.70	94.35	1,015,463
2021-09-06	91.90	95.40	91.90	95.00	814,347
2021-09-03	94.10	94.35	92.75	94.30	1,234,690
2021-09-02	93.60	94.00	92.60	93.90	760,583
2021-09-01	95.80	95.80	92.70	93.35	1,435,066
2021-08-31	92.70	93.75	92.65	93.50	1,158,728
2021-08-30	92.95	92.95	92.95	92.95	0
2021-08-27	93.50	93.50	91.90	92.95	886,100
2021-08-26	92.80	94.15	92.35	92.35	819,441
2021-08-25	93.80	94.55	93.25	93.60	1,282,913
2021-08-24	92.55	93.30	92.15	93.00	710,679
2021-08-23	90.00	92.80	89.90	92.45	1,290,381
2021-08-20	90.00	91.65	90.00	91.20	666,294
2021-08-19	92.05	94.25	91.45	91.65	1,301,880
2021-08-18	93.00	94.25	90.10	93.25	2,569,151
2021-08-17	90.95	92.75	90.10	92.55	4,268,626
2021-08-16	92.65	94.35	90.15	91.65	3,992,714
2021-08-13	99.00	99.40	93.90	93.90	2,815,298
2021-08-12	105.40	108.50	98.15	98.15	3,747,143
2021-08-11	105.00	107.00	103.50	106.00	1,152,317
2021-08-10	101.20	104.20	101.20	104.10	1,024,692
2021-08-09	101.10	102.30	100.50	101.30	1,118,871
2021-08-06	98.55	101.10	98.55	101.10	968,227
2021-08-05	97.30	99.55	97.25	98.80	1,614,313
2021-08-04	100.50	101.10	98.65	98.80	1,404,054
2021-08-03	100.10	100.80	98.00	99.70	924,191
2021-08-02	101.50	101.80	98.75	98.85	2,027,796
2021-07-30	101.70	105.00	99.85	100.00	2,187,212
2021-07-29	97.20	102.40	97.20	102.10	6,363,529
2021-07-28	98.60	100.30	98.50	98.50	5,126,997
2021-07-27	97.25	98.65	96.10	98.20	1,009,404
2021-07-26	96.90	97.60	96.10	96.60	1,097,166
2021-07-23	98.20	98.20	97.00	97.00	1,007,159
2021-07-22	96.60	98.65	96.25	96.25	1,791,676
2021-07-21	90.65	97.00	90.65	95.90	1,713,217
2021-07-20	91.40	93.60	91.05	92.50	3,467,884
2021-07-19	93.15	93.15	89.95	90.60	3,315,543
2021-07-16	94.45	94.80	93.80	93.90	2,798,092
2021-07-15	94.65	94.65	92.00	93.60	1,524,679
2021-07-14	94.50	94.50	91.40	92.30	1,221,230
2021-07-13	94.85	94.85	92.95	93.15	887,521
2021-07-12	94.00	94.00	91.40	92.65	1,221,212
2021-07-09	92.95	93.55	90.90	93.15	1,455,144
2021-07-08	92.50	93.30	90.35	91.10	1,357,066
2021-07-07	96.30	96.30	92.30	94.00	2,282,281
2021-07-06	96.80	98.35	94.15	94.15	1,882,196
2021-07-05	97.20	98.20	95.65	97.85	1,545,149
2021-07-02	93.65	98.55	93.65	96.00	3,190,201
2021-07-01	94.30	96.50	93.35	96.00	2,834,112
2021-06-30	93.15	93.80	91.90	93.15	3,968,248
2021-06-29	93.05	96.25	92.90	92.90	3,387,610
2021-06-28	93.05	94.50	93.05	93.05	2,366,436
2021-06-25	92.00	94.85	91.15	94.60	2,879,805
2021-06-24	95.20	96.15	91.65	91.65	3,501,697
2021-06-23	96.35	97.05	95.45	95.60	2,135,263
2021-06-22	97.00	97.75	95.35	96.50	1,922,913
2021-06-21	93.00	96.15	92.90	96.15	2,700,026
2021-06-18	97.00	97.30	92.75	94.10	4,506,504
2021-06-17	96.30	98.85	96.30	97.05	2,828,319
2021-06-16	96.90	97.85	95.90	97.40	2,710,875
2021-06-15	97.80	98.20	95.80	95.95	2,011,204
2021-06-14	96.25	100.40	96.25	97.90	1,923,110
2021-06-11	97.10	99.10	96.55	98.95	1,639,586
2021-06-10	99.70	99.70	96.50	97.10	4,127,478
2021-06-09	101.20	101.20	98.00	98.90	2,213,252
2021-06-08	102.20	102.90	99.10	100.50	5,086,081
2021-06-07	102.20	104.10	102.00	102.90	1,538,241
2021-06-04	106.00	106.20	102.00	102.80	2,726,707
2021-06-03	104.50	106.90	104.50	106.70	2,263,895
2021-06-02	106.00	107.70	104.80	105.30	1,771,908
2021-06-01	109.50	110.10	105.70	107.50	2,461,252
2021-05-28	107.90	111.20	106.50	110.00	4,701,326
2021-05-27	105.50	109.90	105.50	109.20	3,283,137
2021-05-26	107.00	108.80	106.40	107.30	1,405,717
2021-05-25	107.00	110.30	107.00	108.60	1,995,447
2021-05-24	106.50	109.50	106.50	109.30	1,438,696
2021-05-21	105.20	108.50	105.00	108.30	952,107
2021-05-20	105.80	106.60	105.00	105.30	5,738,051
2021-05-19	104.40	105.80	104.00	105.80	1,703,746
2021-05-18	108.00	108.00	104.80	105.40	892,511
2021-05-17	109.00	109.10	106.30	106.40	494,121
2021-05-14	107.50	108.60	106.70	107.20	1,960,940
2021-05-13	106.70	106.70	104.20	106.60	1,542,447
2021-05-12	108.50	108.70	106.50	106.50	1,492,059
2021-05-11	109.00	110.00	107.70	108.40	1,181,183
2021-05-10	108.80	113.00	108.80	110.30	1,260,372
2021-05-07	105.50	111.80	105.50	111.40	2,514,628
2021-05-06	107.00	108.10	104.50	108.10	1,817,050
2021-05-05	104.00	105.60	103.50	104.90	1,391,163
2021-05-04	107.00	109.20	104.10	104.20	1,686,972
2021-04-30	104.00	110.00	104.00	109.10	4,487,928
2021-04-29	106.00	106.80	104.00	104.90	2,692,917
2021-04-28	107.00	109.00	104.90	105.40	1,655,938
2021-04-27	105.00	107.10	105.00	106.20	1,144,666
2021-04-26	104.00	107.30	104.00	107.20	1,839,185
2021-04-23	104.00	105.70	104.00	105.20	956,030
2021-04-22	105.10	108.00	104.50	105.20	1,778,641
2021-04-21	104.10	105.60	103.00	104.70	2,075,830
2021-04-20	105.30	105.40	103.30	103.40	1,539,385
2021-04-19	110.00	110.00	104.80	105.00	1,085,715
2021-04-16	105.00	109.60	104.80	108.10	3,560,269
2021-04-15	105.80	105.80	104.60	105.00	1,784,746
2021-04-14	104.00	105.30	104.00	104.70	1,178,797
2021-04-13	104.00	105.80	104.00	105.10	1,190,772
2021-04-12	105.50	106.00	104.70	105.00	1,289,668
2021-04-09	105.10	106.20	104.30	104.60	1,337,227
2021-04-08	107.70	108.00	104.50	105.60	2,525,531
2021-04-07	103.60	106.20	103.00	105.70	1,497,750
2021-04-06	106.30	106.70	104.40	105.10	3,195,764
2021-04-01	100.90	105.30	100.50	104.20	2,180,145
2021-03-31	102.30	103.70	101.10	101.10	6,886,799
2021-03-30	96.65	102.10	96.65	101.80	2,669,906
2021-03-29	94.65	97.80	94.65	97.30	2,092,584
2021-03-26	96.10	96.10	94.15	95.35	1,299,853
2021-03-25	94.00	94.45	93.05	94.25	1,880,892
2021-03-24	92.50	94.45	90.75	94.15	1,702,954
2021-03-23	90.00	93.10	89.50	91.90	2,222,014
2021-03-22	93.00	95.65	90.95	92.55	2,791,080
2021-03-19	95.00	98.25	90.85	90.85	8,177,552
2021-03-18	93.95	98.00	93.95	96.80	2,693,840
2021-03-17	98.00	98.40	93.85	94.45	2,780,847
2021-03-16	97.00	102.50	94.30	99.90	7,113,548
2021-03-15	94.45	96.85	94.05	94.95	2,008,802
2021-03-12	93.50	94.70	93.40	93.60	2,574,332
2021-03-11	95.50	95.95	94.05	94.35	2,062,763
2021-03-10	99.90	100.00	95.00	95.00	3,156,451
2021-03-09	95.50	99.40	95.50	98.50	1,802,476
2021-03-08	96.90	98.10	95.50	97.70	6,756,461
2021-03-05	96.30	97.95	94.00	96.15	3,277,002
2021-03-04	96.85	98.60	95.50	96.30	1,415,329
2021-03-03	97.50	99.05	95.65	97.30	2,690,769
2021-03-02	97.55	97.60	94.15	95.00	4,009,537
2021-03-01	93.30	96.30	91.50	95.40	3,443,636
2021-02-26	91.00	92.05	88.85	90.45	4,032,245
2021-02-25	93.45	93.45	90.35	91.35	2,678,487
2021-02-24	89.65	91.90	87.55	90.45	2,355,687
2021-02-23	88.20	89.15	86.45	87.55	7,274,246
2021-02-22	86.50	86.60	84.25	85.55	1,149,460
2021-02-19	84.00	86.10	84.00	84.95	945,224
2021-02-18	86.15	86.15	84.20	84.60	1,397,785
2021-02-17	84.40	87.00	84.40	85.45	2,332,795
2021-02-16	84.00	84.30	83.30	84.20	863,736
2021-02-15	83.70	84.40	82.85	83.70	1,019,584
2021-02-12	83.70	84.40	81.95	82.65	1,057,792
2021-02-11	84.65	85.10	83.05	83.30	1,221,503
2021-02-10	85.35	87.05	84.45	85.00	1,804,832
2021-02-09	82.75	86.95	82.75	84.60	2,361,195
2021-02-08	81.70	84.80	81.35	84.15	3,242,640
2021-02-05	80.05	82.10	79.55	79.65	1,799,388
2021-02-04	77.35	80.15	77.15	79.75	2,045,179
2021-02-03	78.05	78.45	76.80	77.00	1,672,217
2021-02-02	77.10	79.40	76.45	77.55	1,769,314
2021-02-01	75.50	78.85	75.10	78.25	2,465,634
2021-01-29	74.00	76.35	73.10	76.30	2,474,026
2021-01-28	73.45	75.25	72.25	74.80	1,878,126
2021-01-27	73.20	75.70	72.20	74.15	1,341,307
2021-01-26	76.50	76.50	73.60	75.00	1,266,336
2021-01-25	81.15	81.15	74.95	75.45	1,402,206
2021-01-22	80.00	80.00	78.45	78.75	1,072,274
2021-01-21	78.90	80.15	76.70	79.75	3,092,708
2021-01-20	75.70	77.65	72.70	77.65	1,735,338
2021-01-19	77.85	78.25	74.05	74.50	1,502,468
2021-01-18	80.00	80.00	76.05	76.40	1,431,031
2021-01-15	84.65	84.65	76.55	80.00	2,727,097
2021-01-14	70.45	82.85	70.45	82.25	6,910,512
2021-01-13	69.00	71.00	68.80	68.95	1,647,585
2021-01-12	70.45	70.45	68.40	69.35	851,308
2021-01-11	69.85	70.60	67.85	67.85	1,565,546
2021-01-08	71.75	71.75	69.70	69.80	1,497,828
2021-01-07	71.20	72.25	69.95	71.25	1,177,888
2021-01-06	71.15	71.65	69.35	71.00	1,909,844
2021-01-05	68.40	70.45	68.40	69.50	1,172,276
2021-01-04	70.25	72.25	68.25	68.80	1,546,359
2020-12-31	68.00	70.00	67.25	69.90	588,667
2020-12-30	72.70	72.70	68.25	68.40	862,222
2020-12-29	72.25	73.25	70.75	71.00	2,339,873
2020-12-24	70.00	73.15	69.80	72.75	1,317,494
2020-12-23	66.10	69.00	65.95	69.00	4,842,334
2020-12-22	64.65	67.35	63.40	65.90	1,274,565
2020-12-21	63.10	64.45	60.70	63.15	4,085,872
2020-12-18	65.35	66.50	64.35	65.35	6,140,164
2020-12-17	62.25	65.95	61.75	65.65	2,137,250
2020-12-16	61.45	66.35	61.45	64.70	3,196,024
2020-12-15	61.00	63.15	61.00	63.00	1,681,399
2020-12-14	57.85	65.05	57.85	62.00	4,773,832
2020-12-11	58.50	59.40	57.50	59.00	2,492,764
2020-12-10	58.25	58.90	56.50	58.80	3,658,224
2020-12-09	55.90	57.35	55.90	57.10	4,848,085
2020-12-08	55.20	57.50	55.20	56.20	1,861,485
2020-12-07	58.60	58.60	55.10	55.10	1,296,058
2020-12-04	57.50	58.85	57.00	57.45	2,373,013
2020-12-03	56.00	58.30	55.15	57.90	2,914,919
2020-12-02	55.60	56.70	55.00	56.25	1,937,694
2020-12-01	56.00	57.45	55.80	56.70	2,398,874
2020-11-30	55.35	57.75	55.30	56.00	2,597,273
2020-11-27	57.50	57.65	55.90	57.65	2,886,060
2020-11-26	58.00	59.10	55.50	57.20	1,116,655
2020-11-25	61.20	61.20	57.55	58.00	3,100,861
2020-11-24	60.50	60.95	59.35	60.15	5,818,609
2020-11-23	60.40	60.40	58.35	59.30	1,457,293
2020-11-20	56.00	60.30	56.00	60.00	2,402,918
2020-11-19	55.65	57.15	55.45	57.15	1,937,731
2020-11-18	55.85	56.15	54.00	56.15	1,790,263
2020-11-17	56.00	56.00	53.40	54.45	1,906,938
2020-11-16	49.38	55.30	48.78	54.45	7,987,379
2020-11-13	47.22	48.76	46.94	48.30	13,135,976
2020-11-12	47.98	47.98	45.52	47.00	9,085,833
2020-11-11	49.92	49.92	46.62	46.66	5,177,637
2020-11-10	48.24	50.15	47.34	48.38	1,812,997
2020-11-09	44.98	47.74	43.80	46.98	1,850,681
2020-11-06	44.58	45.96	44.08	44.32	897,639
2020-11-05	42.20	44.00	41.92	43.42	1,235,406
2020-11-04	42.00	42.80	40.80	41.92	1,183,829
2020-11-03	42.40	43.16	41.46	42.86	1,932,240
2020-11-02	40.96	42.72	40.86	42.00	1,802,336
2020-10-30	41.18	42.30	40.86	42.10	1,568,804
2020-10-29	41.20	43.02	40.88	41.68	1,399,852
2020-10-28	43.00	43.00	41.24	42.46	1,259,919
2020-10-27	45.08	45.08	43.22	43.28	900,905
2020-10-26	46.64	46.72	45.08	45.32	721,088
2020-10-23	47.00	47.32	46.36	46.64	3,833,508
2020-10-22	45.00	47.40	44.62	46.96	777,526
2020-10-21	43.90	45.58	43.90	45.00	1,775,535
2020-10-20	45.00	45.00	43.42	44.24	1,355,810
2020-10-16	45.82	45.82	43.46	43.72	1,018,113
2020-10-15	44.40	45.12	42.92	44.88	1,343,136
2020-10-14	41.78	45.18	41.78	44.84	4,538,573
2020-10-13	42.46	44.28	42.46	42.72	2,244,140
2020-10-12	44.52	45.64	42.64	44.24	1,598,650
2020-10-09	46.18	46.30	44.76	44.98	1,173,667
2020-10-08	46.46	46.64	45.02	45.46	2,206,368
2020-10-07	46.12	46.12	44.60	45.28	1,801,486
2020-10-06	44.66	45.30	44.44	45.00	778,771
2020-10-05	45.20	45.20	43.76	44.06	757,824
2020-10-02	43.38	44.80	43.38	44.80	441,858
2020-10-01	45.82	45.82	43.76	43.84	828,390
2020-09-30	43.22	45.00	43.04	44.94	948,395
2020-09-29	42.90	43.52	42.68	43.40	734,973
2020-09-28	42.00	44.62	42.00	44.12	390,865
2020-09-25	43.52	43.54	41.90	42.22	1,258,220
2020-09-24	44.12	45.00	42.52	42.76	1,636,827
2020-09-23	44.10	45.52	43.24	44.78	1,612,131
2020-09-22	43.86	44.90	43.08	43.68	1,088,383
2020-09-21	46.00	46.02	43.42	44.60	2,473,818
2020-09-18	49.12	49.20	45.52	45.52	6,302,768
2020-09-17	49.32	49.78	47.50	49.26	1,302,731
2020-09-16	50.65	51.10	49.44	49.94	1,046,707
2020-09-15	50.00	51.05	48.76	50.90	1,066,664
2020-09-14	49.50	50.35	48.50	50.15	1,119,864
2020-09-11	49.00	49.54	48.64	49.44	776,651
2020-09-10	50.45	50.45	47.38	50.38	1,475,506
2020-09-09	50.75	51.05	49.98	50.38	1,291,172
2020-09-08	49.90	50.50	49.32	50.30	2,064,922
2020-09-07	50.30	50.30	49.12	49.88	415,160
2020-09-04	51.25	51.25	49.22	49.54	598,114
2020-09-03	50.60	51.65	48.98	50.16	792,729
2020-09-02	49.80	51.50	49.80	50.30	1,168,798
2020-09-01	51.70	51.70	48.12	49.51	1,659,311
2020-08-28	48.32	51.10	48.32	50.58	2,104,510
2020-08-27	50.15	50.15	47.96	48.78	1,299,825
2020-08-26	49.56	49.58	47.90	48.89	855,190
2020-08-25	49.80	50.15	48.76	48.83	1,052,774
2020-08-24	51.00	52.40	49.58	49.84	1,009,611
2020-08-21	50.85	51.80	48.94	50.75	923,341
2020-08-20	50.05	50.55	48.92	49.60	555,485
2020-08-19	50.95	51.30	49.94	50.60	870,621
2020-08-18	50.40	51.60	49.64	49.74	1,051,103
2020-08-17	51.50	52.05	50.65	50.95	929,577
2020-08-14	56.90	56.90	51.35	51.88	2,186,667
2020-08-13	51.80	58.95	51.80	55.55	6,269,315
2020-08-12	50.95	52.15	50.75	51.03	1,309,991
2020-08-11	50.70	51.40	50.40	50.68	1,175,265
2020-08-10	46.96	49.86	46.94	49.68	931,143
2020-08-07	45.54	46.54	44.82	45.90	883,129
2020-08-06	45.48	45.98	44.80	45.53	1,103,282
2020-08-05	46.04	46.62	45.12	45.90	1,422,716
2020-08-04	45.00	48.80	44.76	44.93	2,296,063
2020-08-03	44.80	45.14	44.26	44.42	1,862,658
2020-07-31	44.14	45.30	44.14	44.84	1,798,854
2020-07-30	47.28	47.28	44.28	46.96	637,652
2020-07-29	45.82	47.38	45.74	46.96	919,817
2020-07-28	48.20	48.20	45.22	46.00	1,017,666
2020-07-27	46.40	47.46	45.28	47.10	1,111,706
2020-07-24	46.90	47.28	45.44	45.49	1,438,921
2020-07-23	46.82	48.38	46.54	47.98	2,180,377
2020-07-22	46.98	47.00	44.88	46.18	6,602,351
2020-07-21	47.30	47.30	45.32	45.65	10,882,020
2020-07-20	49.44	49.50	47.04	48.58	3,735,410
2020-07-17	48.88	50.35	48.00	48.58	953,511
2020-07-16	49.56	50.65	48.88	49.90	828,515
2020-07-15	52.20	52.20	49.54	50.00	5,219,578
2020-07-14	49.50	51.85	47.88	51.58	3,466,533
2020-07-13	49.78	49.78	48.22	48.45	1,306,346
2020-07-10	48.00	49.68	47.32	48.72	1,668,860
2020-07-09	48.18	48.80	46.86	48.12	1,969,811
2020-07-08	47.36	48.18	46.34	47.81	5,582,264
2020-07-07	47.48	48.10	46.50	47.99	5,936,476
2020-07-06	49.20	49.80	47.44	47.44	2,826,852
2020-07-03	52.65	52.65	48.72	48.96	1,486,020
2020-07-02	51.70	52.25	51.00	51.28	1,341,246
2020-07-01	53.00	53.20	51.10	51.40	1,338,056
2020-06-30	51.70	54.35	51.30	52.40	888,229
2020-06-29	52.40	53.10	50.00	52.65	1,721,774
2020-06-26	56.45	56.55	52.15	55.83	2,416,407
2020-06-25	55.00	56.45	54.50	56.23	2,740,639
2020-06-24	57.35	58.50	56.00	58.05	1,432,491
2020-06-23	58.45	58.95	56.60	58.05	1,231,785
2020-06-22	57.00	57.75	55.75	56.05	1,231,042
2020-06-19	57.20	59.60	56.15	56.25	3,474,644
2020-06-18	57.70	58.60	55.75	56.25	2,031,962
2020-06-17	59.45	61.65	57.50	60.95	964,821
2020-06-16	61.20	63.65	60.00	60.95	1,753,187
2020-06-15	55.50	59.85	54.25	59.68	3,946,912
2020-06-12	56.00	59.45	54.65	56.65	4,356,275
2020-06-11	59.00	59.10	55.80	56.98	2,822,714
2020-06-10	61.30	63.60	59.55	59.95	5,543,559
2020-06-09	63.00	63.15	59.75	61.20	2,738,477
2020-06-08	60.60	63.35	60.60	62.55	1,844,016
2020-06-05	60.60	61.80	59.10	61.10	2,422,167
2020-06-04	60.10	61.75	58.80	60.15	3,685,655
2020-06-03	58.25	61.00	58.15	60.53	2,797,643
2020-06-02	53.50	58.00	53.20	56.78	5,653,758
2020-06-01	53.00	54.25	52.50	53.38	1,705,320
2020-05-29	52.95	53.85	52.10	53.98	3,147,637
2020-05-28	55.20	55.20	53.05	53.98	3,187,483
2020-05-27	52.00	55.40	52.00	51.95	1,906,203
2020-05-26	50.20	52.30	49.34	51.95	12,864,791
2020-05-22	50.50	51.00	49.02	50.93	2,716,937
2020-05-21	50.05	53.00	50.05	50.93	6,183,725
2020-05-20	50.65	52.15	49.80	51.25	2,245,471
2020-05-19	50.00	51.60	49.70	50.98	3,697,398
2020-05-18	50.00	50.00	48.90	49.77	10,556,911
2020-05-15	48.30	50.00	46.34	49.13	3,224,341
2020-05-14	48.68	50.15	44.94	46.20	3,466,223
2020-05-13	52.80	52.80	48.58	49.15	3,621,118
2020-05-12	53.75	54.50	53.30	53.85	1,699,174
2020-05-11	55.00	56.20	52.70	53.85	2,352,100
2020-05-07	54.15	55.35	52.15	54.00	1,973,214
2020-05-06	54.80	54.80	52.45	52.95	1,268,853
2020-05-05	52.15	54.50	51.90	53.40	955,244
2020-05-04	53.75	53.90	50.25	51.18	1,649,524
2020-05-01	54.85	55.30	54.25	54.95	828,155
2020-04-30	60.60	60.70	54.90	58.20	1,715,629
2020-04-29	54.00	59.45	54.00	58.20	2,793,195
2020-04-28	50.00	53.80	49.56	50.55	3,448,953
2020-04-27	50.00	53.10	49.84	50.55	2,392,517
2020-04-24	50.10	50.25	48.42	49.15	3,022,040
2020-04-23	54.00	56.05	50.90	51.05	1,623,703
2020-04-22	56.10	56.75	54.00	56.08	968,674
2020-04-21	55.35	56.45	54.10	56.08	3,125,206
2020-04-20	54.70	57.45	53.95	56.90	2,564,002
2020-04-17	50.50	55.40	50.50	53.35	2,747,468
2020-04-16	51.80	53.80	49.98	50.83	2,590,323
2020-04-15	57.30	57.30	50.10	51.25	1,400,598
2020-04-14	54.00	55.60	53.45	54.10	2,860,056
2020-04-09	56.40	58.10	53.00	54.10	8,537,297
2020-04-08	47.92	55.65	47.12	54.45	5,922,704
2020-04-07	47.02	53.30	47.02	45.79	6,014,339
2020-04-06	45.54	47.78	44.66	44.25	2,058,042
2020-04-03	47.56	48.72	46.84	49.00	119,459
2020-04-03	47.56	48.72	43.96	44.25	1,788,067
2020-04-02	48.40	50.30	48.40	49.00	2,470,470
2020-04-02	48.40	50.30	48.40	50.28	1,520,700
2020-04-01	49.56	52.35	49.44	50.00	3,372,026
2020-04-01	49.56	52.35	49.56	53.18	1,758,246
2020-03-31	56.40	57.95	53.85	54.98	1,508,608
2020-03-30	55.40	55.40	45.28	56.88	3,376,365
2020-03-27	59.40	59.40	54.65	58.63	1,514,568
2020-03-26	52.00	53.30	50.45	50.90	2,548,745
2020-03-25	50.00	51.40	48.42	46.76	2,517,726
2020-03-24	46.66	48.28	44.66	43.70	3,358,268
2020-03-23	45.76	45.76	41.22	44.76	1,046,607
2020-03-20	50.80	53.50	49.50	49.85	1,485,545
2020-03-19	50.35	53.60	45.56	51.58	1,776,862
2020-03-18	58.55	58.55	56.15	60.08	612,395
2020-03-17	59.60	62.40	57.35	57.98	3,294,877
2020-03-16	58.85	59.00	50.50	61.48	1,298,160
2020-03-13	54.00	65.75	53.20	52.68	1,887,383
2020-03-12	55.45	57.20	51.25	57.53	2,414,796
2020-03-11	60.00	60.25	58.20	59.23	902,174
2020-03-10	60.50	63.35	58.35	60.08	1,845,534
2020-03-09	66.00	66.00	58.00	65.78	1,340,596
2020-03-06	69.05	69.05	64.55	65.78	1,732,801
2020-03-05	73.75	73.75	68.85	73.73	1,311,194
2020-03-04	73.45	75.35	72.10	73.60	2,788,893
2020-03-03	73.40	76.20	72.00	72.13	1,156,519
2020-03-02	74.25	74.75	69.60	72.63	1,554,482
2020-02-28	71.75	72.50	69.25	73.70	1,710,591
2020-02-27	76.55	76.55	72.60	78.25	1,851,527
2020-02-26	80.50	80.50	76.40	79.28	2,359,505
2020-02-25	83.15	83.15	79.05	81.40	443,979
2020-02-24	82.05	82.05	79.90	83.60	813,099
2020-02-21	81.70	84.45	81.70	83.60	1,353,778
2020-02-20	85.10	85.20	83.35	83.53	1,310,346
2020-02-19	84.65	85.85	83.95	84.88	1,081,315
2020-02-18	81.40	84.50	81.40	83.65	2,477,335
2020-02-17	86.15	86.15	82.65	82.98	848,774
2020-02-14	81.50	85.30	81.50	84.13	1,439,307
2020-02-13	84.00	84.70	81.90	82.25	1,281,185
2020-02-12	83.15	85.65	83.00	84.28	1,796,130
2020-02-11	81.35	83.55	81.35	82.83	1,687,859
2020-02-10	81.00	81.95	80.80	81.75	4,693,108
2020-02-07	79.50	82.20	79.50	81.83	1,859,932
2020-02-06	83.00	83.00	80.75	81.15	1,392,124
2020-02-05	83.60	83.60	80.45	81.75	5,112,261
2020-02-04	79.60	83.50	79.60	83.05	4,477,246
2020-02-03	79.65	80.20	77.55	79.65	2,949,730
2020-01-31	79.60	79.60	77.30	78.28	469,139
2020-01-30	79.45	79.45	76.90	78.28	1,986,603
2020-01-29	74.55	78.75	74.55	78.35	4,321,108
2020-01-28	72.00	75.85	72.00	75.40	954,041
2020-01-27	73.25	73.85	71.35	72.25	1,337,698
2020-01-24	73.00	74.55	70.00	73.20	2,186,206
2020-01-23	72.95	72.95	71.00	71.53	1,254,585
2020-01-22	72.15	72.30	70.00	71.75	1,767,886
2020-01-21	71.85	71.85	69.75	70.63	488,894
2020-01-20	73.30	73.30	70.50	70.83	1,049,304
2020-01-17	68.15	72.85	68.15	72.23	978,403
2020-01-16	70.60	71.15	68.15	69.55	1,635,438
2020-01-15	79.65	79.65	70.30	70.55	3,129,369
2020-01-14	74.25	78.45	74.25	77.95	1,716,082
2020-01-13	79.70	80.50	75.45	75.68	3,295,091
2020-01-10	82.70	83.30	80.10	81.78	1,329,223
2020-01-09	81.90	82.15	80.05	80.70	1,420,224
2020-01-08	83.85	85.55	80.75	82.05	4,188,531
2020-01-07	86.00	86.45	84.10	85.85	2,009,449
2020-01-06	87.45	87.65	84.70	86.40	3,256,304
2020-01-03	81.90	87.40	81.90	86.50	22,995,150
2020-01-02	80.00	83.00	79.65	82.58	4,599,450
2019-12-31	79.00	80.05	78.55	79.93	1,144,708
2019-12-30	78.50	79.95	78.50	78.80	321,473
2019-12-27	79.00	80.00	78.00	78.43	567,145
2019-12-24	79.90	80.00	79.20	79.43	315,583
2019-12-23	79.20	80.05	78.70	79.48	1,382,527
2019-12-20	79.00	80.20	77.80	79.78	5,659,356
2019-12-19	80.00	80.00	78.40	79.38	1,825,279
2019-12-18	80.50	80.50	78.40	79.15	1,140,722
2019-12-17	80.75	80.80	76.70	80.10	3,125,800
2019-12-16	78.80	82.50	78.35	81.78	3,309,425
2019-12-13	71.50	79.50	71.50	77.63	22,164,785
2019-12-12	69.00	70.60	67.85	69.18	2,355,163
2019-12-11	66.20	68.35	65.95	67.95	2,355,099
2019-12-10	68.30	68.45	66.00	66.40	1,583,648
2019-12-09	70.05	70.05	68.50	69.10	1,108,187
2019-12-06	64.90	69.30	64.80	65.10	880,166
2019-12-05	64.50	65.85	63.55	63.75	4,061,678
2019-12-04	64.00	64.95	62.40	63.75	833,745
2019-12-03	64.45	64.75	61.55	62.53	1,128,472
2019-12-02	65.90	66.00	63.60	63.90	1,009,405
2019-11-29	66.55	67.85	65.70	66.15	739,826
2019-11-28	66.25	67.70	65.30	66.98	643,654
2019-11-27	64.70	65.40	63.95	64.73	915,221
2019-11-26	61.50	63.30	61.20	63.13	1,546,521
2019-11-25	63.65	64.60	61.40	61.48	788,913
2019-11-22	61.55	62.95	61.00	62.10	962,473
2019-11-21	66.20	66.20	61.55	61.98	1,381,871
2019-11-20	69.95	69.95	63.65	65.53	1,886,917
2019-11-19	69.55	71.10	68.85	70.05	1,719,195
2019-11-18	67.60	69.60	66.55	68.85	1,447,952
2019-11-15	66.50	68.70	65.55	68.28	1,953,813
2019-11-14	67.55	67.55	65.10	65.48	425,889
2019-11-13	68.50	68.50	65.50	66.33	7,802,866
2019-11-12	67.15	67.75	66.00	67.10	2,223,029
2019-11-11	69.25	69.25	66.00	67.73	1,387,458
2019-11-08	68.50	70.50	67.15	67.63	3,374,218
2019-11-07	66.50	68.50	66.50	67.83	1,404,509
2019-11-06	66.10	68.05	64.55	66.80	1,485,993
2019-11-05	64.70	65.45	62.85	64.50	1,102,127
2019-11-04	64.15	65.00	62.65	64.70	776,758
2019-11-01	62.65	62.65	60.80	60.80	0
2019-10-31	62.65	62.65	59.35	60.80	2,615,961
2019-10-30	63.00	63.00	60.60	61.10	1,640,751
2019-10-29	63.65	64.00	62.20	64.30	673,514
2019-10-28	66.00	67.45	63.75	64.30	1,090,277
2019-10-25	63.80	65.25	62.65	64.40	953,780
2019-10-24	66.05	66.45	64.50	65.43	1,086,865
2019-10-23	61.55	64.65	60.80	64.43	1,977,527
2019-10-22	66.50	66.55	61.55	62.08	876,956
2019-10-21	66.70	67.65	65.55	65.73	1,654,932
2019-10-18	68.30	68.30	64.90	65.18	1,365,760
2019-10-17	66.00	67.50	63.80	66.45	3,344,298
2019-10-16	63.25	65.95	61.45	64.28	2,353,443
2019-10-15	60.75	64.00	60.40	60.13	1,837,073
2019-10-14	60.55	60.85	58.05	60.13	1,313,679
2019-10-11	54.50	62.50	54.50	61.60	3,782,486
2019-10-10	55.50	55.50	52.85	54.25	569,834
2019-10-09	54.50	55.25	53.80	54.25	1,315,201
2019-10-08	56.20	56.20	52.60	54.65	1,790,725
2019-10-07	56.20	56.20	54.75	55.78	2,514,462
2019-10-04	53.00	55.50	53.00	55.25	1,523,111
2019-10-03	51.90	53.40	51.50	53.40	3,094,362
2019-10-02	51.60	52.45	51.40	52.03	959,201
2019-10-01	50.70	53.15	50.70	53.15	0
2019-09-30	50.70	54.15	50.70	53.15	829,848
2019-09-27	51.15	52.00	48.86	51.95	10,327,304
2019-09-26	51.00	51.60	49.74	50.13	1,397,951
2019-09-25	51.35	52.00	49.56	51.15	1,990,405
2019-09-24	53.80	54.90	51.85	52.48	3,273,543
2019-09-23	57.05	57.20	53.50	53.68	1,833,501
2019-09-20	55.45	57.10	55.25	56.55	5,719,961
2019-09-19	54.95	56.95	54.95	55.65	1,762,614
2019-09-18	54.00	55.25	53.25	53.65	869,025
2019-09-17	54.70	54.70	52.65	53.48	8,482,368
2019-09-16	54.30	55.00	53.35	53.70	1,921,578
2019-09-13	55.45	55.50	52.75	54.70	1,492,340
2019-09-12	55.55	56.00	52.70	55.65	1,672,930
2019-09-11	52.70	54.90	52.00	54.38	3,194,071
2019-09-10	50.00	51.65	48.70	51.40	2,576,752
2019-09-09	47.22	50.50	47.22	49.95	1,643,326
2019-09-06	43.10	48.88	43.10	48.35	3,406,568
2019-09-05	41.82	45.04	41.82	44.18	2,568,166
2019-09-04	40.00	45.00	39.00	42.71	9,300,320
2019-09-03	46.50	47.32	43.68	46.32	2,103,036
2019-09-02	43.58	48.26	43.58	47.41	2,011,792
2019-08-30	43.54	46.06	43.06	44.53	2,329,059
2019-08-29	46.00	46.00	42.92	45.01	681,019
2019-08-28	47.16	48.06	43.92	45.01	2,042,625
2019-08-27	43.56	46.36	43.56	46.08	4,168,655
2019-08-23	43.46	45.20	42.74	43.05	938,629
2019-08-22	42.76	43.48	41.90	43.05	912,231
2019-08-21	40.68	42.94	40.56	41.84	1,910,972
2019-08-20	40.74	40.74	38.94	40.07	2,547,899
2019-08-19	39.64	40.18	38.38	39.89	969,957
2019-08-16	35.48	39.28	35.48	38.81	2,644,944
2019-08-15	36.94	37.70	35.94	36.03	2,185,732
2019-08-14	38.70	40.18	36.30	37.23	2,426,181
2019-08-13	39.42	39.42	36.90	38.33	5,998,781
2019-08-12	41.16	41.24	38.72	39.96	941,612
2019-08-09	39.46	41.54	38.98	40.22	2,117,726
2019-08-08	37.62	40.76	37.62	40.47	1,768,920
2019-08-07	38.00	39.22	36.48	36.70	2,769,132
2019-08-06	38.00	39.14	37.60	38.17	3,256,774
2019-08-05	40.62	40.62	38.22	38.92	3,812,066
2019-08-02	45.74	45.74	40.76	41.06	4,517,065
2019-08-01	46.90	48.40	45.50	45.95	2,889,370
2019-07-31	45.00	47.74	43.66	47.16	6,965,019
2019-07-30	46.26	46.50	42.78	44.07	4,888,066
2019-07-29	47.14	48.72	43.60	45.14	4,531,118
2019-07-26	45.30	48.58	45.28	48.20	3,442,110
2019-07-25	49.08	49.24	45.00	46.39	4,958,383
2019-07-24	52.75	53.15	48.66	49.50	5,972,259
2019-07-23	55.00	56.45	53.75	54.13	7,305,913
2019-07-22	54.60	57.15	54.60	55.60	1,780,775
2019-07-19	55.20	56.25	54.20	55.63	4,588,265
2019-07-18	55.00	57.05	55.00	55.53	3,293,282
2019-07-17	57.50	57.50	55.00	55.18	1,869,634
2019-07-16	57.15	57.15	55.00	56.13	1,999,626
2019-07-15	55.10	56.50	54.95	55.70	2,699,020
2019-07-12	55.35	56.35	55.00	55.03	598,671
2019-07-11	54.70	56.60	54.40	55.63	746,599
2019-07-10	55.85	56.80	55.30	55.78	1,124,402
2019-07-09	56.65	56.65	54.60	56.45	980,825
2019-07-08	56.20	57.70	55.85	56.70	1,652,365
2019-07-05	55.60	56.25	54.50	55.43	921,086
2019-07-04	55.90	55.90	54.30	54.65	835,631
2019-07-03	53.55	55.75	53.55	55.48	1,538,689
2019-07-02	55.80	56.55	54.35	54.53	899,440
2019-07-01	55.80	58.00	55.30	56.80	1,548,068
2019-06-28	55.40	58.80	55.40	56.15	2,145,939
2019-06-27	52.00	56.45	52.00	56.25	3,126,983
2019-06-26	53.55	53.85	51.15	52.08	8,908,325
2019-06-25	51.60	54.10	51.60	53.60	3,513,245
2019-06-24	55.95	56.40	52.20	52.45	3,443,988
2019-06-21	57.75	60.45	56.60	58.18	5,085,465
2019-06-20	54.20	58.45	54.20	58.18	2,518,424
2019-06-19	57.75	57.75	55.00	55.25	3,984,324
2019-06-18	53.30	56.80	52.25	56.65	2,439,261
2019-06-17	55.00	55.95	52.00	53.18	5,341,295
2019-06-14	57.60	57.60	53.80	55.13	6,809,222
2019-06-13	55.00	59.70	53.70	56.88	7,744,496
2019-06-12	48.86	52.10	48.86	49.99	3,376,678
2019-06-11	51.80	52.20	48.34	49.56	3,702,175
2019-06-10	45.26	51.50	45.26	51.05	3,467,915
2019-06-07	44.24	46.72	44.24	46.32	5,180,326
2019-06-06	48.34	48.76	42.90	44.80	6,494,499
2019-06-05	47.16	49.80	47.16	48.81	14,309,812
2019-06-04	45.28	48.12	44.46	47.83	5,221,573
2019-06-03	48.00	48.00	45.90	46.40	5,748,828
2019-05-31	49.46	49.78	47.68	50.65	3,813,583
2019-05-30	54.60	54.85	48.72	50.65	6,301,344
2019-05-29	59.80	59.80	54.00	54.20	4,708,768
2019-05-28	58.95	60.60	57.80	59.05	3,585,439
2019-05-24	57.50	58.35	55.45	58.13	3,598,082
2019-05-23	59.05	59.05	55.20	56.95	3,138,469
2019-05-22	63.15	63.15	58.00	58.93	2,849,837
2019-05-21	61.10	63.10	60.80	62.95	1,922,001
2019-05-20	60.90	61.25	59.40	61.00	1,290,323
2019-05-17	60.00	60.85	58.50	60.73	2,844,701
2019-05-16	63.30	63.60	57.50	59.80	11,181,584
2019-05-15	65.95	66.90	64.60	64.88	4,481,403
2019-05-14	65.55	66.00	64.00	65.85	8,138,961
2019-05-13	67.40	67.40	63.10	64.10	5,084,235
2019-05-10	64.60	66.95	64.60	66.83	2,582,300
2019-05-09	66.85	66.85	63.10	63.60	7,358,014
2019-05-08	68.45	68.45	64.40	65.33	4,653,316
2019-05-07	67.25	67.75	66.25	67.08	4,220,760
2019-05-03	69.70	69.70	67.25	68.25	2,768,922
2019-05-02	69.80	69.80	67.40	69.23	2,246,992
2019-05-01	69.20	69.20	67.70	68.15	4,127,460
2019-04-30	69.50	69.50	67.10	68.20	2,211,410
2019-04-29	69.10	70.85	68.50	68.93	2,779,948
2019-04-26	69.90	69.90	67.25	68.55	2,307,606

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
HICL Infrastructure (HICL)	144.40	17.02%
TUI AG (TUI)	650.00	13.04%
Astrazeneca (AZN)	13,242.00	10.11%
Old Mutual Lim. (OMU)	46.00	7.48%

Share	Price	Change
CRH (CRH)	3,620.00	-41.58%
Pensana Plc (PRE)	23.00	-14.81%
Carnival (CCL)	990.00	-8.88%
Digital 9 (DGI9)	19.68	-7.61%
DiscoverIE (DSCV)	679.00	-5.69%

Share	Price	Volume
C4x Discry Hdgs (C4XD)	12.00	3,770,461
Physiomics (PYC)	1.50	33,133
Woodside Energy (WDS)	1,420.00	27,072
South32 (S32)	169.60	23,630
Mondi (MNDI)	1,492.50	11,937