Learning Technologies Group Share History

Learning Technologies Group Share Price history. The following table shows end-of-day data LTG historical share prices for Learning Technologies 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	76.80	78.30	75.80	77.90	2,929,045
2024-04-18	78.00	78.00	76.00	77.40	4,829,875
2024-04-17	75.30	77.60	74.10	75.80	2,916,531
2024-04-16	85.60	87.80	75.40	75.60	7,473,714
2024-04-15	85.80	90.00	85.00	89.10	1,695,950
2024-04-12	89.70	89.70	86.20	86.60	2,207,671
2024-04-11	88.40	88.40	85.60	86.30	410,356
2024-04-10	88.00	88.30	85.90	86.40	908,759
2024-04-09	85.10	88.00	85.10	86.40	748,599
2024-04-08	85.80	86.70	85.20	86.10	423,636
2024-04-05	83.30	85.30	83.30	85.00	675,042
2024-04-04	84.70	86.70	84.20	86.70	1,066,306
2024-04-03	83.00	84.10	82.10	83.70	1,192,828
2024-04-02	85.30	86.50	83.20	83.80	2,171,159
2024-04-01	85.40	85.40	85.40	85.40	0
2024-03-29	85.40	85.40	85.40	85.40	0
2024-03-28	84.30	86.25	82.80	85.40	968,489
2024-03-27	83.50	84.60	82.80	84.30	1,065,833
2024-03-26	82.80	84.85	82.80	83.30	790,009
2024-03-25	83.65	83.80	82.80	83.50	611,697
2024-03-22	82.00	85.45	82.00	83.90	2,443,138
2024-03-21	80.00	84.60	80.00	84.60	2,982,010
2024-03-20	81.00	84.60	80.05	80.10	3,597,666
2024-03-19	80.65	81.55	79.45	81.50	681,577
2024-03-18	81.50	82.90	79.45	81.25	3,212,679
2024-03-15	85.00	85.00	80.50	81.25	1,233,185
2024-03-14	80.85	81.65	80.00	81.50	1,773,585
2024-03-13	81.60	83.00	79.65	80.75	1,833,199
2024-03-12	82.80	83.40	81.45	82.05	1,046,400
2024-03-11	82.00	84.15	80.80	82.10	2,414,775
2024-03-08	84.35	85.45	82.55	83.00	2,439,182
2024-03-07	83.60	86.40	81.60	84.75	698,305
2024-03-06	83.95	84.50	82.05	83.65	1,253,067
2024-03-05	83.35	84.70	82.05	83.05	636,857
2024-03-04	85.00	85.00	82.75	83.80	639,190
2024-03-01	83.25	84.50	81.95	83.85	946,512
2024-02-29	82.00	85.00	80.80	82.70	1,981,775
2024-02-28	88.00	88.00	84.20	84.65	1,988,806
2024-02-27	82.90	87.50	82.90	87.50	921,419
2024-02-26	85.40	86.25	84.75	85.00	1,281,790
2024-02-23	85.00	86.70	84.45	85.40	402,862
2024-02-22	86.00	88.20	85.20	86.10	655,295
2024-02-21	84.90	85.45	84.45	85.15	619,268
2024-02-20	86.65	86.65	84.75	84.95	1,673,904
2024-02-19	84.65	86.25	83.90	85.55	1,097,553
2024-02-16	85.15	85.85	83.75	84.70	1,080,548
2024-02-15	83.05	85.00	82.45	84.60	1,547,823
2024-02-14	80.50	82.30	79.00	81.50	689,729
2024-02-13	85.00	85.00	80.55	81.40	881,509
2024-02-12	79.05	83.75	78.25	82.75	545,003
2024-02-09	84.65	84.65	81.00	81.20	5,437,175
2024-02-08	79.00	83.95	79.00	83.00	828,338
2024-02-07	84.00	84.00	80.00	81.00	5,745,021
2024-02-06	81.00	83.10	80.60	82.80	1,026,300
2024-02-05	77.00	83.00	77.00	81.55	2,112,372
2024-02-02	80.60	81.95	80.00	81.00	3,356,380
2024-02-01	83.00	83.00	79.65	80.90	8,065,155
2024-01-31	82.40	82.60	81.10	81.10	1,931,494
2024-01-30	82.00	83.90	81.45	81.75	802,021
2024-01-29	80.00	83.65	80.00	82.30	1,839,249
2024-01-26	75.00	85.55	74.20	81.95	11,751,177
2024-01-25	70.50	70.50	68.80	69.70	1,110,224
2024-01-24	70.50	71.15	69.30	70.00	1,481,203
2024-01-23	71.00	71.45	69.65	70.05	977,457
2024-01-22	71.50	71.50	69.00	70.45	938,592
2024-01-19	72.70	72.70	68.80	69.25	1,482,148
2024-01-18	72.65	72.65	70.00	71.60	541,262
2024-01-17	72.35	72.35	69.00	69.70	829,353
2024-01-16	75.00	75.90	72.85	72.85	534,137
2024-01-15	73.45	74.25	71.40	73.80	738,398
2024-01-12	74.75	76.15	73.50	74.70	874,488
2024-01-11	76.00	76.00	73.40	73.65	624,195
2024-01-10	75.20	77.10	74.35	74.85	1,314,466
2024-01-09	79.05	79.05	71.90	75.45	4,150,323
2024-01-08	79.30	79.30	74.70	75.65	778,690
2024-01-05	77.85	77.85	74.25	76.15	663,990
2024-01-04	76.95	77.50	76.00	76.95	1,294,871
2024-01-03	78.00	78.45	75.40	75.85	1,739,744
2024-01-02	83.95	83.95	77.85	77.85	1,428,899
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	83.95	83.95	80.05	81.00	145,259
2023-12-28	80.55	82.90	80.55	82.05	308,664
2023-12-27	80.70	82.90	79.00	80.80	445,989
2023-12-26	81.85	81.85	81.85	81.85	0
2023-12-25	81.85	81.85	81.85	81.85	0
2023-12-22	79.85	83.50	79.70	81.85	530,004
2023-12-21	81.30	81.30	79.00	80.70	362,983
2023-12-20	80.00	82.40	79.70	81.20	975,996
2023-12-19	73.00	79.60	73.00	79.30	641,669
2023-12-18	73.00	77.45	73.00	76.75	2,857,522
2023-12-15	78.00	78.00	74.80	74.80	2,431,534
2023-12-14	75.00	77.70	74.70	76.25	1,598,660
2023-12-13	72.40	73.55	71.45	71.45	1,067,295
2023-12-12	74.40	74.75	71.15	72.70	846,960
2023-12-11	71.35	74.95	71.35	74.20	971,774
2023-12-08	69.00	71.95	69.00	71.35	1,080,228
2023-12-07	73.80	73.80	69.00	70.00	1,316,147
2023-12-06	72.00	72.10	69.95	70.65	1,513,020
2023-12-05	74.55	74.55	69.50	69.50	2,819,305
2023-12-04	76.20	76.20	71.10	71.35	999,238
2023-12-01	76.25	76.25	72.10	73.25	656,419
2023-11-30	75.00	75.00	72.20	72.35	1,332,891
2023-11-29	73.00	76.75	73.00	75.10	4,144,978
2023-11-28	75.00	75.50	72.80	75.05	3,312,349
2023-11-27	75.00	76.50	74.40	75.25	439,512
2023-11-24	78.80	79.55	76.05	76.05	909,686
2023-11-23	80.05	80.05	77.15	78.25	437,449
2023-11-22	76.70	79.30	76.70	77.80	475,234
2023-11-21	77.35	80.35	77.35	78.00	1,954,213
2023-11-20	78.50	78.50	75.25	76.85	2,024,017
2023-11-17	73.00	78.10	73.00	77.20	1,227,119
2023-11-16	74.40	75.80	73.60	75.00	1,142,495
2023-11-15	74.00	78.65	74.00	76.00	1,682,796
2023-11-14	72.00	78.50	72.00	76.85	1,931,708
2023-11-13	73.05	73.05	71.00	72.00	9,919,716
2023-11-10	72.90	73.00	70.45	73.00	4,216,044
2023-11-09	71.00	73.90	71.00	73.00	3,261,126
2023-11-08	70.00	72.65	70.00	72.00	3,033,242
2023-11-07	70.00	72.00	70.00	71.20	1,796,550
2023-11-06	68.60	70.65	68.30	70.40	7,859,924
2023-11-03	66.20	69.35	66.20	68.55	2,930,425
2023-11-02	63.50	67.15	63.50	66.30	1,534,681
2023-11-01	63.05	64.10	60.60	63.75	1,521,656
2023-10-31	63.25	63.25	60.65	61.85	1,199,622
2023-10-30	60.20	63.00	60.20	60.20	583,405
2023-10-27	60.00	61.00	58.70	60.20	1,269,132
2023-10-26	63.00	63.00	59.50	59.80	1,108,465
2023-10-25	62.15	63.80	59.10	60.40	799,738
2023-10-24	63.00	64.60	62.05	62.20	1,650,293
2023-10-23	65.55	65.55	62.00	64.00	1,565,033
2023-10-20	64.00	64.50	62.70	63.00	2,159,774
2023-10-19	63.05	64.10	62.30	62.80	251,670
2023-10-18	63.30	63.35	61.80	62.60	2,734,719
2023-10-17	65.85	65.85	62.30	63.40	794,175
2023-10-16	63.05	64.25	62.05	62.75	2,140,433
2023-10-13	63.60	64.00	61.45	62.00	1,774,329
2023-10-12	65.00	66.00	63.25	63.60	1,112,840
2023-10-11	65.00	67.20	64.75	64.75	730,657
2023-10-10	64.60	67.30	64.60	66.70	784,030
2023-10-09	67.80	67.90	64.50	64.55	1,897,406
2023-10-06	67.75	68.50	66.10	66.90	2,474,553
2023-10-05	67.10	69.00	67.00	67.40	959,771
2023-10-04	66.30	67.45	65.50	66.10	1,380,192
2023-10-03	67.35	67.75	65.40	66.45	1,425,612
2023-10-02	64.85	67.55	64.55	66.00	10,225,281
2023-09-29	64.75	67.35	63.80	64.15	4,200,746
2023-09-28	66.70	66.95	63.00	64.75	5,210,227
2023-09-27	68.90	70.00	66.75	67.00	2,144,188
2023-09-26	67.00	71.50	67.00	69.05	20,193,449
2023-09-25	70.55	71.55	68.60	68.90	2,664,920
2023-09-22	70.65	72.00	70.65	71.50	788,004
2023-09-21	74.00	74.00	71.20	71.50	937,171
2023-09-20	73.00	74.15	72.65	73.20	920,935
2023-09-19	78.35	78.35	70.80	72.00	3,879,472
2023-09-18	77.00	77.35	74.25	74.90	948,522
2023-09-15	77.65	78.75	77.50	77.65	549,656
2023-09-14	76.20	78.90	76.00	78.15	518,644
2023-09-13	77.60	77.60	75.50	76.00	1,800,122
2023-09-12	76.00	78.10	76.00	76.70	1,140,559
2023-09-11	77.65	78.70	77.25	78.50	719,002
2023-09-08	77.40	78.60	76.25	78.00	984,634
2023-09-07	77.70	78.85	77.05	77.80	923,984
2023-09-06	81.00	81.00	77.05	77.25	1,414,529
2023-09-05	78.00	80.00	78.00	79.00	716,567
2023-09-04	79.00	80.00	77.75	79.00	758,960
2023-09-01	75.50	78.65	75.50	78.25	812,129
2023-08-31	77.20	78.75	76.60	76.60	1,588,400
2023-08-30	76.60	79.00	76.60	78.20	2,650,617
2023-08-29	78.00	79.50	77.30	78.55	1,289,648
2023-08-28	77.05	77.05	77.05	77.05	0
2023-08-25	76.95	77.55	76.10	77.05	2,447,864
2023-08-24	77.55	77.75	76.80	77.00	832,639
2023-08-23	78.00	78.00	74.65	77.00	1,369,287
2023-08-22	76.40	77.00	73.35	75.00	2,369,984
2023-08-21	75.75	78.10	75.75	77.00	3,070,785
2023-08-18	77.45	78.40	77.00	78.00	1,976,537
2023-08-17	77.15	78.80	77.00	78.00	7,789,249
2023-08-16	75.55	78.20	75.55	78.00	1,762,354
2023-08-15	75.40	77.10	75.00	77.00	693,354
2023-08-14	75.60	76.00	75.00	75.45	701,960
2023-08-11	75.05	76.70	75.05	76.00	631,257
2023-08-10	76.00	76.75	74.65	76.40	768,794
2023-08-09	76.00	78.00	73.60	75.00	3,525,569
2023-08-08	75.15	76.25	75.00	76.20	1,469,521
2023-08-07	75.05	76.15	75.00	75.95	1,205,423
2023-08-04	74.00	75.80	74.00	75.60	790,283
2023-08-03	77.30	77.30	73.50	74.85	1,621,995
2023-08-02	73.50	74.60	72.70	74.00	2,476,663
2023-08-01	74.95	74.95	73.10	74.00	4,524,045
2023-07-31	75.45	75.45	73.90	75.00	2,162,120
2023-07-28	70.55	74.60	69.00	74.55	3,466,417
2023-07-27	70.00	70.90	68.30	69.45	9,184,661
2023-07-26	72.90	75.00	66.10	69.25	17,697,619
2023-07-25	89.60	89.60	84.05	84.55	2,850,872
2023-07-24	87.90	87.90	84.70	85.20	1,210,552
2023-07-21	86.90	87.10	85.45	87.10	750,253
2023-07-20	88.85	89.70	86.50	87.20	1,068,289
2023-07-19	87.80	88.90	85.00	88.85	1,170,125
2023-07-18	84.85	84.85	83.20	84.55	2,580,942
2023-07-17	82.30	84.35	81.40	83.00	4,339,344
2023-07-14	83.45	85.50	82.80	83.50	2,557,687
2023-07-13	82.00	83.60	82.00	83.60	1,422,871
2023-07-12	79.00	82.10	78.70	82.10	1,651,606
2023-07-11	78.40	81.00	78.25	79.20	1,076,247
2023-07-10	79.65	81.70	78.60	80.60	1,923,828
2023-07-07	75.50	79.20	74.75	78.90	2,556,756
2023-07-06	80.00	84.00	75.30	75.40	2,089,428
2023-07-05	82.90	82.90	79.10	79.45	1,075,339
2023-07-04	81.50	82.75	81.50	82.25	1,535,616
2023-07-03	82.35	82.75	81.20	81.50	1,474,816
2023-06-30	84.50	84.50	81.40	82.65	2,369,120
2023-06-29	84.50	84.95	81.00	81.50	4,239,332
2023-06-28	81.80	83.70	81.80	82.50	740,419
2023-06-27	83.05	83.30	80.00	81.80	2,858,595
2023-06-26	86.35	86.35	82.70	82.70	1,403,855
2023-06-23	90.00	90.00	84.00	84.35	2,683,015
2023-06-22	91.45	91.45	86.50	86.60	1,370,886
2023-06-21	92.00	92.60	91.20	91.20	1,024,829
2023-06-20	92.85	93.35	91.05	92.35	1,323,777
2023-06-19	92.35	93.70	91.00	92.50	379,619
2023-06-16	95.00	95.30	90.30	92.35	13,296,150
2023-06-15	94.20	94.85	89.10	91.30	4,878,060
2023-06-14	96.00	97.75	94.35	94.35	927,041
2023-06-13	99.00	99.00	96.65	96.65	1,122,284
2023-06-12	105.50	105.50	96.30	98.15	3,513,189
2023-06-09	100.00	102.00	100.00	100.70	915,114
2023-06-08	100.50	102.70	100.40	102.00	847,449
2023-06-07	105.50	105.50	100.70	102.10	630,302
2023-06-06	105.50	105.50	100.80	101.30	1,189,392
2023-06-05	105.10	105.10	102.00	102.10	867,069
2023-06-02	101.40	103.20	99.75	102.90	1,491,298
2023-06-01	104.00	104.00	99.90	101.00	822,275
2023-05-31	105.00	105.00	97.05	100.00	1,382,463
2023-05-30	103.00	103.00	99.75	100.50	1,034,117
2023-05-29	101.00	101.00	101.00	101.00	0
2023-05-26	102.80	102.80	100.10	101.00	849,332
2023-05-25	103.90	103.90	99.35	100.60	784,878
2023-05-24	104.00	104.00	100.10	101.60	941,641
2023-05-23	104.90	105.00	101.40	102.10	712,268
2023-05-22	103.30	104.20	102.00	103.40	318,957
2023-05-19	104.30	104.70	99.80	104.00	5,028,950
2023-05-18	98.00	100.20	97.25	99.60	3,285,549
2023-05-17	98.00	99.60	97.10	98.95	2,330,897
2023-05-16	98.30	100.40	98.00	98.30	4,149,208
2023-05-15	101.00	101.90	98.10	99.90	4,107,843
2023-05-12	103.70	104.20	101.40	101.40	1,706,766
2023-05-11	102.40	104.80	102.40	103.00	2,776,249
2023-05-10	103.00	103.00	101.10	101.70	2,063,708
2023-05-09	103.60	105.30	101.70	102.10	1,711,617
2023-05-08	103.10	103.10	103.10	103.10	0
2023-05-05	107.50	107.50	101.40	103.10	1,915,844
2023-05-04	105.00	106.50	101.90	102.60	6,493,683
2023-05-03	108.10	108.10	105.60	106.40	4,095,960
2023-05-02	112.50	113.40	107.20	107.30	5,681,627
2023-05-01	112.50	112.50	112.50	112.50	0
2023-04-28	112.70	116.90	111.80	112.50	7,572,516
2023-04-27	108.00	113.90	108.00	111.20	7,333,600
2023-04-26	131.00	132.00	106.00	109.80	21,034,911
2023-04-25	129.50	131.40	127.70	130.60	356,883
2023-04-24	129.20	131.20	128.00	129.30	1,075,263
2023-04-21	126.00	130.10	126.00	128.70	920,106
2023-04-20	125.00	130.90	125.00	126.00	1,323,723
2023-04-19	126.40	134.50	126.40	128.40	2,217,190
2023-04-18	134.00	134.00	130.00	131.00	625,219
2023-04-17	131.40	134.50	130.20	131.10	391,125
2023-04-14	135.00	135.00	128.90	131.10	2,853,647
2023-04-13	132.30	133.10	127.40	130.40	989,096
2023-04-12	135.10	135.10	127.50	131.00	616,485
2023-04-11	130.00	133.50	130.00	132.10	458,827
2023-04-10	130.40	130.40	130.40	130.40	0
2023-04-07	130.40	130.40	130.40	130.40	0
2023-04-06	124.30	130.60	124.30	130.40	568,470
2023-04-05	131.70	131.70	126.30	127.80	431,422
2023-04-04	126.40	130.00	126.40	129.80	836,396
2023-04-03	126.00	130.70	126.00	129.10	830,445
2023-03-31	136.10	136.10	127.10	129.00	1,227,085
2023-03-30	127.00	130.00	127.00	129.80	1,581,747
2023-03-29	125.00	129.10	125.00	127.00	1,752,988
2023-03-28	129.40	129.40	124.00	125.90	1,680,667
2023-03-27	129.90	131.00	126.60	127.40	1,276,620
2023-03-24	129.30	130.20	127.60	128.90	529,714
2023-03-23	129.60	133.80	128.10	131.00	776,280
2023-03-22	129.10	130.40	126.10	128.20	662,452
2023-03-21	130.10	132.10	128.40	129.90	653,675
2023-03-20	122.20	129.50	122.00	128.00	3,732,264
2023-03-17	132.00	132.00	125.40	125.40	900,510
2023-03-16	126.50	129.80	124.40	129.50	659,833
2023-03-15	137.40	137.40	124.50	126.40	1,123,857
2023-03-14	130.80	132.20	127.10	130.60	1,181,487
2023-03-13	141.00	141.00	126.90	128.30	1,586,144
2023-03-10	135.30	139.10	132.00	136.90	1,036,652
2023-03-09	139.30	140.70	138.00	140.00	1,416,614
2023-03-08	140.00	141.80	138.80	140.00	2,153,233
2023-03-07	146.90	146.90	140.90	141.40	443,356
2023-03-06	144.10	145.40	143.00	143.50	426,964
2023-03-03	143.40	145.30	143.30	145.30	1,222,318
2023-03-02	140.00	144.40	140.00	144.00	769,575
2023-03-01	141.10	141.80	139.40	140.40	881,407
2023-02-28	139.30	141.40	139.30	141.10	1,230,575
2023-02-27	135.90	142.90	135.90	142.00	386,873
2023-02-24	138.00	140.70	137.70	139.30	1,537,032
2023-02-23	140.80	141.80	139.20	140.50	484,600
2023-02-22	136.40	140.50	135.90	138.10	1,316,570
2023-02-21	140.00	141.40	136.40	140.00	1,652,200
2023-02-20	138.50	140.20	136.40	140.00	890,721
2023-02-17	138.90	139.20	134.90	136.60	2,798,181
2023-02-16	135.00	138.50	135.00	138.00	1,582,878
2023-02-15	134.60	141.00	133.80	136.90	1,574,473
2023-02-14	141.30	142.00	137.20	137.20	1,038,664
2023-02-13	139.60	141.00	139.00	140.20	1,075,094
2023-02-10	135.00	147.00	135.00	139.70	5,398,598
2023-02-09	146.50	146.50	138.50	139.20	502,652
2023-02-08	143.10	144.10	139.90	140.80	619,357
2023-02-07	138.30	144.50	138.30	141.00	529,027
2023-02-06	153.10	153.10	144.70	144.70	1,332,703
2023-02-03	150.30	153.00	146.30	151.00	1,919,963
2023-02-02	142.00	150.60	141.20	150.00	3,008,766
2023-02-01	141.10	143.20	138.30	140.00	1,796,972
2023-01-31	137.10	141.00	136.00	140.20	1,490,095
2023-01-30	136.30	139.00	135.60	138.50	2,943,035
2023-01-27	142.50	142.50	135.30	137.90	3,142,008
2023-01-26	125.50	142.80	125.50	140.20	3,501,936
2023-01-25	122.50	122.80	120.50	121.90	777,477
2023-01-24	122.90	122.90	120.30	120.90	619,161
2023-01-23	121.00	123.90	121.00	121.70	2,622,500
2023-01-20	121.00	123.50	121.00	123.00	332,360
2023-01-19	126.00	126.00	121.00	121.00	954,802
2023-01-18	119.00	126.30	119.00	125.20	772,998
2023-01-17	125.30	128.10	122.90	123.80	417,740
2023-01-16	128.00	128.00	122.50	125.80	546,098
2023-01-13	120.90	127.90	120.90	124.90	556,776
2023-01-12	121.20	122.40	119.60	121.20	818,407
2023-01-11	118.20	121.30	117.50	121.10	709,340
2023-01-10	112.80	119.50	112.80	117.80	1,153,693
2023-01-09	122.00	122.20	119.90	121.20	640,164
2023-01-06	122.00	122.00	119.00	121.60	403,411
2023-01-05	123.30	123.90	120.90	121.60	2,249,647
2023-01-04	119.00	123.60	118.10	123.30	581,069
2023-01-03	114.00	121.90	114.00	120.40	2,661,853
2023-01-02	115.40	115.40	115.40	115.40	0
2022-12-30	115.30	117.10	114.90	115.40	115,417
2022-12-29	118.40	118.40	112.00	116.40	272,724
2022-12-28	113.30	114.00	111.40	112.50	441,240
2022-12-27	113.00	113.00	113.00	113.00	0
2022-12-26	113.00	113.00	113.00	113.00	0
2022-12-23	117.00	117.00	112.00	113.00	210,534
2022-12-22	113.90	114.90	111.50	112.00	636,288
2022-12-21	109.60	114.30	109.60	113.70	433,673
2022-12-20	112.00	113.10	109.10	111.70	1,273,062
2022-12-19	114.90	115.00	111.00	112.00	1,287,826
2022-12-16	113.20	117.00	112.90	114.70	542,021
2022-12-15	115.70	119.30	115.70	117.00	795,133
2022-12-14	116.40	119.30	114.20	118.50	884,379
2022-12-13	114.20	121.20	114.20	119.60	810,948
2022-12-12	117.80	119.50	114.00	116.20	1,253,408
2022-12-09	119.30	120.70	118.70	119.30	420,876
2022-12-08	118.10	121.20	115.30	120.00	865,283
2022-12-07	117.30	120.40	117.10	117.90	900,521
2022-12-06	123.20	125.00	120.00	120.40	2,391,259
2022-12-05	132.60	132.60	125.80	126.40	1,669,967
2022-12-02	135.00	135.20	130.70	133.10	1,360,967
2022-12-01	130.30	133.50	130.10	132.80	1,034,726
2022-11-30	130.00	133.20	130.00	131.20	849,685
2022-11-29	133.50	133.50	129.30	130.40	909,753
2022-11-28	126.00	130.80	122.30	129.70	1,215,319
2022-11-25	129.40	129.60	127.00	128.80	704,826
2022-11-24	133.00	133.00	125.90	126.90	889,535
2022-11-23	127.00	128.30	125.50	126.40	769,569
2022-11-22	124.80	128.00	124.70	127.70	861,711
2022-11-21	128.10	128.10	119.10	126.00	893,114
2022-11-18	118.00	123.50	115.70	122.30	958,741
2022-11-17	120.10	120.10	116.90	118.70	1,145,521
2022-11-16	122.00	123.00	119.40	121.20	1,054,386
2022-11-15	125.70	126.20	122.10	122.90	745,136
2022-11-14	129.00	131.40	126.80	127.80	587,659
2022-11-11	126.90	132.30	123.80	131.10	1,634,966
2022-11-10	124.50	125.90	114.90	125.80	1,145,352
2022-11-09	122.10	122.50	118.20	118.80	1,195,550
2022-11-08	122.00	123.70	122.00	122.50	1,050,132
2022-11-07	117.00	123.50	117.00	122.60	1,446,228
2022-11-04	115.90	120.60	115.90	119.30	988,042
2022-11-03	116.90	118.60	115.00	117.20	2,266,060
2022-11-02	111.20	117.40	108.20	117.40	2,587,037
2022-11-01	112.00	113.40	109.70	111.50	803,245
2022-10-31	114.60	114.60	107.60	107.60	963,785
2022-10-28	114.50	114.50	106.70	109.00	1,644,130
2022-10-27	111.10	111.40	106.10	109.20	1,463,442
2022-10-26	109.60	113.40	108.90	110.50	1,468,384
2022-10-25	106.70	111.90	104.00	111.40	978,862
2022-10-24	104.70	107.90	103.50	104.50	681,664
2022-10-21	107.80	107.80	103.10	103.70	1,004,409
2022-10-20	108.50	109.00	105.60	108.00	1,660,838
2022-10-19	109.90	111.60	106.80	108.00	2,104,554
2022-10-18	108.50	113.00	108.50	110.20	1,101,238
2022-10-17	101.30	109.10	101.30	108.80	2,176,008
2022-10-14	105.10	110.10	103.40	106.00	2,246,322
2022-10-13	103.00	108.50	100.10	104.30	2,373,502
2022-10-12	103.40	105.00	101.50	102.90	1,236,485
2022-10-11	104.00	105.10	101.90	104.60	2,284,503
2022-10-10	108.70	108.70	103.00	104.50	652,405
2022-10-07	118.00	118.00	108.80	108.80	1,461,035
2022-10-06	114.80	116.00	109.20	112.40	3,221,483
2022-10-05	114.30	116.20	112.60	114.10	851,106
2022-10-04	111.30	114.80	108.00	114.20	975,365
2022-10-03	108.60	109.40	99.85	107.90	1,871,377
2022-09-30	100.00	106.70	100.00	104.90	2,997,477
2022-09-29	105.00	105.00	98.90	100.00	2,345,938
2022-09-28	104.10	106.50	97.70	105.30	2,184,894
2022-09-27	114.80	114.80	104.70	104.70	1,672,829
2022-09-26	122.80	122.90	111.80	113.40	2,471,353
2022-09-23	124.20	125.80	118.60	122.00	967,897
2022-09-22	123.40	135.00	123.30	125.00	5,794,440
2022-09-21	119.50	120.40	115.00	118.50	1,580,097
2022-09-20	117.00	117.10	114.80	116.50	2,636,150
2022-09-19	118.80	118.80	118.80	118.80	0
2022-09-16	118.00	122.10	117.10	118.80	2,226,108
2022-09-15	125.70	125.70	120.20	121.60	6,786,744
2022-09-14	123.90	124.80	119.50	122.00	2,074,212
2022-09-13	121.00	124.50	119.20	122.70	1,779,575
2022-09-12	121.50	123.00	120.20	121.50	925,122
2022-09-09	119.90	122.10	118.70	121.30	1,107,700
2022-09-08	118.70	118.90	114.60	118.90	648,361
2022-09-07	113.90	117.10	113.30	116.30	2,442,514
2022-09-06	112.00	115.70	112.00	115.30	786,222
2022-09-05	119.20	119.20	110.70	112.30	596,676
2022-09-02	103.90	118.10	103.90	114.60	2,109,843
2022-09-01	113.10	113.10	108.00	108.30	1,276,991
2022-08-31	122.70	122.70	113.70	114.00	1,033,964
2022-08-30	112.30	120.00	110.60	116.60	3,362,834
2022-08-29	116.00	116.00	116.00	116.00	0
2022-08-26	125.70	125.70	115.10	116.00	1,307,763
2022-08-25	119.20	121.30	119.00	120.00	3,749,114
2022-08-24	125.00	125.00	119.10	120.00	3,602,918
2022-08-23	125.90	126.00	121.50	122.30	454,118
2022-08-22	127.40	128.90	125.80	125.90	778,567
2022-08-19	130.70	132.70	129.80	131.10	341,969
2022-08-18	131.10	133.20	129.80	132.20	838,248
2022-08-17	135.00	137.20	132.00	133.90	977,548
2022-08-16	146.70	146.70	134.10	135.50	1,822,114
2022-08-15	146.90	146.90	139.40	140.90	534,529
2022-08-12	141.00	143.80	138.80	141.90	610,931
2022-08-11	137.00	141.50	134.70	138.30	702,493
2022-08-10	135.80	135.80	126.10	134.70	878,453
2022-08-09	130.90	133.70	128.90	130.20	857,797
2022-08-08	141.90	141.90	132.40	133.50	1,166,214
2022-08-05	138.70	140.40	134.50	135.30	709,831
2022-08-04	136.00	138.60	135.20	137.70	1,038,814
2022-08-03	130.80	137.30	127.00	136.80	932,352
2022-08-02	133.00	133.00	126.60	127.60	649,315
2022-08-01	133.20	136.70	129.80	131.80	1,609,497
2022-07-29	135.00	143.30	131.90	133.00	1,831,388
2022-07-28	139.30	142.40	137.00	141.50	5,711,688
2022-07-27	134.10	137.60	131.00	137.00	1,130,476
2022-07-26	129.80	134.20	128.30	134.20	2,562,084
2022-07-25	128.50	129.80	126.70	129.40	1,340,445
2022-07-22	124.60	132.50	124.60	128.80	603,127
2022-07-21	120.80	128.40	120.70	128.40	523,378
2022-07-20	118.80	124.00	118.80	124.00	1,053,045
2022-07-19	120.90	122.30	118.90	121.50	1,229,484
2022-07-18	116.80	121.90	116.80	121.00	404,562
2022-07-15	121.50	121.50	115.80	120.60	709,147
2022-07-14	123.40	123.40	114.00	116.00	1,495,271
2022-07-13	117.90	119.10	115.90	117.10	1,786,134
2022-07-12	117.80	119.40	115.10	118.10	749,467
2022-07-11	116.90	122.00	116.90	118.40	1,013,510
2022-07-08	119.20	121.30	115.90	120.60	953,522
2022-07-07	111.50	119.40	111.50	117.80	1,500,083
2022-07-06	112.90	117.60	112.40	116.00	983,064
2022-07-05	108.80	110.90	107.00	109.80	1,584,312
2022-07-04	110.80	113.60	110.00	110.10	797,733
2022-07-01	112.00	113.60	110.30	111.90	614,538
2022-06-30	112.50	115.00	108.90	112.20	5,821,245
2022-06-29	123.50	123.50	114.40	115.60	4,143,398
2022-06-28	114.10	120.00	114.10	117.40	526,966
2022-06-27	124.50	124.50	119.40	120.00	1,172,571
2022-06-24	117.00	124.80	116.20	123.10	1,335,952
2022-06-23	115.70	117.80	114.50	117.50	985,172
2022-06-22	110.00	117.90	107.00	116.00	2,838,237
2022-06-21	106.80	110.70	105.70	109.30	7,414,940
2022-06-20	112.00	112.00	107.00	109.00	800,856
2022-06-17	116.10	116.10	110.60	111.30	3,782,234
2022-06-16	110.30	111.80	108.00	110.80	3,266,803
2022-06-15	112.00	112.50	106.80	112.10	1,929,235
2022-06-14	118.20	118.20	107.10	107.10	2,852,241
2022-06-13	116.90	116.90	111.70	112.50	2,472,249
2022-06-10	122.00	123.00	117.30	118.90	2,171,872
2022-06-09	128.10	128.20	122.50	122.90	3,684,079
2022-06-08	135.00	135.00	126.90	128.90	834,316
2022-06-07	130.40	132.70	127.50	130.00	1,610,622
2022-06-06	133.80	134.60	130.70	133.60	494,578
2022-06-03	131.00	131.00	131.00	131.00	0
2022-06-02	131.00	131.00	131.00	131.00	0
2022-06-01	130.80	132.00	129.30	131.00	523,127
2022-05-31	133.60	134.90	130.70	132.50	745,363
2022-05-30	135.00	135.80	131.10	132.90	473,149
2022-05-27	127.80	133.20	127.80	131.80	427,936
2022-05-26	132.80	132.80	126.40	129.10	590,788
2022-05-25	122.50	128.70	122.50	127.80	1,150,818
2022-05-24	122.40	130.40	122.40	125.80	1,397,924
2022-05-23	119.00	125.70	119.00	125.00	2,410,875
2022-05-20	126.20	126.20	119.50	120.00	1,507,020
2022-05-19	112.70	121.30	112.70	119.70	2,616,655
2022-05-18	126.70	127.00	117.90	118.20	2,094,013
2022-05-17	119.00	129.70	119.00	127.30	660,797
2022-05-16	126.80	126.80	122.00	124.20	640,422
2022-05-13	122.10	124.90	118.90	124.10	2,813,388
2022-05-12	120.60	123.70	118.50	122.00	978,465
2022-05-11	118.50	124.40	118.50	123.50	1,912,295
2022-05-10	122.70	124.70	119.20	119.60	14,169,729
2022-05-09	126.00	126.00	117.40	119.70	5,717,711
2022-05-06	121.60	128.00	121.60	126.10	2,672,295
2022-05-05	134.00	134.00	124.30	125.00	4,499,312
2022-05-04	142.20	142.20	128.10	130.60	1,612,973
2022-05-03	136.60	140.10	132.40	136.30	4,441,096
2022-05-02	131.30	131.30	131.30	131.30	0
2022-04-29	130.00	134.70	130.00	131.30	1,466,841
2022-04-28	130.00	135.90	130.00	133.10	2,202,852
2022-04-27	133.10	135.00	129.60	130.80	5,319,938
2022-04-26	152.00	152.00	127.60	132.00	14,277,160
2022-04-25	165.80	165.80	152.30	157.00	2,101,384
2022-04-22	157.60	160.70	157.30	157.30	2,273,401
2022-04-21	156.00	162.00	156.00	160.50	1,771,590
2022-04-20	152.00	162.70	152.00	161.60	1,704,544
2022-04-19	157.30	158.60	154.60	157.50	3,397,181
2022-04-18	157.80	157.80	157.80	157.80	0
2022-04-15	157.80	157.80	157.80	157.80	0
2022-04-14	153.00	160.10	153.00	157.80	1,307,567
2022-04-13	153.00	159.70	153.00	159.00	929,734
2022-04-12	153.00	158.50	153.00	157.50	1,005,538
2022-04-11	159.40	160.00	154.90	157.60	2,036,305
2022-04-08	154.20	162.00	154.20	160.00	1,605,327
2022-04-07	173.50	173.50	159.40	160.00	1,799,490
2022-04-06	176.00	176.00	165.00	165.50	1,399,570
2022-04-05	169.40	171.10	164.00	169.50	879,563
2022-04-04	170.00	170.00	163.40	166.20	1,571,030
2022-04-01	165.00	166.60	163.20	166.20	1,352,291
2022-03-31	162.20	168.00	159.70	162.90	1,387,183
2022-03-30	162.60	171.30	162.60	166.30	1,393,983
2022-03-29	167.40	173.50	167.40	172.20	797,016
2022-03-28	169.10	169.30	165.10	167.00	287,920
2022-03-25	176.00	176.00	167.70	168.70	444,068
2022-03-24	163.00	168.80	163.00	168.10	1,600,402
2022-03-23	163.00	169.50	163.00	166.20	1,089,232
2022-03-22	177.70	177.70	165.40	168.80	999,248
2022-03-21	177.10	177.10	165.40	167.60	410,825
2022-03-18	170.30	176.20	165.30	171.30	4,055,601
2022-03-17	168.00	178.40	168.00	176.00	1,279,258
2022-03-16	162.90	171.00	162.20	169.90	1,093,809
2022-03-15	158.60	161.90	156.70	161.00	483,288
2022-03-14	156.10	162.30	154.30	161.40	735,918
2022-03-11	153.40	157.50	149.80	155.00	862,854
2022-03-10	152.20	154.80	150.50	152.10	1,047,760
2022-03-09	135.40	153.30	135.40	151.60	1,532,940
2022-03-08	142.10	150.70	141.00	142.50	2,669,351
2022-03-07	145.50	151.80	143.20	148.80	2,161,821
2022-03-04	164.40	164.40	149.00	149.00	2,723,111
2022-03-03	161.40	172.70	158.70	160.80	1,443,663
2022-03-02	161.60	172.50	161.60	169.50	1,354,689
2022-03-01	179.10	184.10	169.20	170.00	1,915,342
2022-02-28	165.70	176.70	165.70	176.40	1,985,930
2022-02-25	162.50	171.30	160.40	170.00	2,155,492
2022-02-24	162.10	162.40	156.70	162.30	2,718,758
2022-02-23	168.90	170.40	164.50	165.00	1,412,332
2022-02-22	163.40	170.80	163.40	169.50	3,108,514
2022-02-21	164.00	172.40	164.00	170.40	1,884,941
2022-02-18	172.50	172.90	169.20	171.40	2,743,330
2022-02-17	175.40	175.40	171.10	172.80	1,373,000
2022-02-16	166.00	175.30	166.00	172.80	1,227,716
2022-02-15	168.00	172.80	167.20	172.80	1,278,688
2022-02-14	172.00	172.00	164.00	167.90	3,042,144
2022-02-11	165.10	172.00	165.10	169.00	1,363,998
2022-02-10	171.90	171.90	163.00	168.10	1,530,321
2022-02-09	160.50	169.70	160.50	166.80	1,555,285
2022-02-08	167.90	167.90	158.90	163.80	1,570,353
2022-02-07	160.00	166.80	160.00	163.80	584,788
2022-02-04	166.10	166.80	160.50	163.50	2,177,619
2022-02-03	167.10	170.30	163.70	164.20	1,162,715
2022-02-02	164.00	171.40	164.00	170.30	1,445,795
2022-02-01	167.80	172.20	163.50	164.60	3,022,474
2022-01-31	160.00	168.00	160.00	167.10	1,729,208
2022-01-28	168.00	168.00	158.20	161.00	2,615,768
2022-01-27	152.40	161.10	152.40	161.10	2,726,614
2022-01-26	162.00	164.60	159.50	160.10	2,164,575
2022-01-25	155.20	167.00	150.00	160.40	5,092,053
2022-01-24	161.90	161.90	148.30	148.40	4,402,037
2022-01-21	156.00	160.30	155.80	160.00	1,968,039
2022-01-20	156.70	160.20	154.70	160.00	5,042,346
2022-01-19	152.00	157.80	152.00	154.70	1,345,100
2022-01-18	167.00	167.00	153.60	156.70	985,017
2022-01-17	156.00	162.10	155.00	160.80	1,732,831
2022-01-14	152.60	159.50	152.60	155.10	1,451,013
2022-01-13	159.50	165.70	159.00	159.10	798,213
2022-01-12	171.10	171.10	162.20	162.50	1,070,628
2022-01-11	163.00	167.80	162.80	164.10	2,248,000
2022-01-10	159.40	166.70	156.90	161.20	4,384,806
2022-01-07	179.20	179.20	165.60	167.40	2,601,805
2022-01-06	172.00	172.00	168.40	171.40	2,094,014
2022-01-05	168.90	172.00	168.50	172.00	877,788
2022-01-04	181.80	181.80	168.60	170.60	872,441
2022-01-03	177.80	177.80	177.80	177.80	0
2021-12-31	175.00	180.20	175.00	177.80	170,167
2021-12-30	172.80	178.10	172.50	177.90	669,871
2021-12-29	175.30	180.20	172.70	173.40	675,697
2021-12-28	175.70	175.70	175.70	175.70	0
2021-12-27	175.70	175.70	175.70	175.70	0
2021-12-24	165.00	176.90	165.00	175.70	323,132
2021-12-23	173.10	174.10	165.60	173.20	644,156
2021-12-22	170.80	170.80	161.80	165.10	704,012
2021-12-21	156.10	163.40	156.10	162.70	499,150
2021-12-20	167.00	167.00	161.50	163.40	343,425
2021-12-17	160.00	165.10	160.00	164.00	4,258,633
2021-12-16	166.70	166.70	162.20	163.40	653,472
2021-12-15	159.80	162.50	158.30	161.10	759,628
2021-12-14	167.20	169.80	160.00	161.00	1,404,171
2021-12-13	170.00	172.40	167.60	167.70	751,945
2021-12-10	173.50	173.50	169.40	170.00	1,037,605
2021-12-09	171.40	173.90	170.70	173.00	553,683
2021-12-08	171.90	177.50	170.10	172.00	933,763
2021-12-07	172.00	173.70	169.50	172.90	1,105,339
2021-12-06	175.50	175.50	166.90	168.70	3,671,440
2021-12-03	179.50	179.50	166.90	167.40	1,307,421
2021-12-02	172.00	174.20	171.00	171.10	2,756,143
2021-12-01	169.00	174.40	167.20	172.80	930,903
2021-11-30	161.30	170.30	161.30	167.70	2,582,838
2021-11-29	173.00	173.00	169.00	169.70	1,151,391
2021-11-26	167.80	171.90	167.80	170.00	734,568
2021-11-25	175.70	175.70	170.00	172.20	499,284
2021-11-24	178.00	178.00	169.00	172.70	1,623,135
2021-11-23	177.00	178.00	173.70	174.20	1,586,062
2021-11-22	179.40	181.00	177.30	177.40	1,778,503
2021-11-19	180.00	181.60	177.70	178.00	3,521,145
2021-11-18	180.20	180.90	177.90	180.00	936,154
2021-11-17	183.00	184.70	179.90	180.00	1,497,995
2021-11-16	193.90	193.90	181.10	182.80	1,480,277
2021-11-15	185.20	189.10	183.20	184.90	1,390,550
2021-11-12	185.00	191.20	183.80	188.80	1,316,052
2021-11-11	183.30	186.40	181.00	184.70	1,009,378
2021-11-10	195.00	195.00	182.10	185.20	2,903,321
2021-11-09	198.00	198.00	185.80	186.00	2,092,363
2021-11-08	198.60	198.60	187.50	191.70	505,008
2021-11-05	198.00	198.00	189.00	190.00	946,488
2021-11-04	190.00	194.80	187.60	192.90	1,926,703
2021-11-03	188.20	192.20	187.80	190.00	2,243,333
2021-11-02	204.80	204.80	189.20	189.40	429,732
2021-11-01	204.40	204.40	191.50	196.00	735,061
2021-10-29	204.80	204.80	194.70	195.80	1,730,059
2021-10-28	192.70	203.60	192.70	199.50	1,232,994
2021-10-27	206.40	207.00	201.20	202.60	2,632,430
2021-10-26	208.80	208.80	204.40	206.80	350,082
2021-10-25	205.80	207.00	200.80	204.80	652,166
2021-10-22	213.00	213.00	201.60	202.20	546,613
2021-10-21	208.80	213.40	208.60	212.20	796,189
2021-10-20	211.60	212.60	207.60	211.20	892,100
2021-10-19	213.60	213.60	204.00	211.00	826,375
2021-10-18	205.00	205.20	201.00	203.80	1,099,284
2021-10-15	193.00	204.40	193.00	202.60	2,754,550
2021-10-14	202.00	204.00	200.40	202.40	1,184,470
2021-10-13	201.60	206.00	200.20	201.40	616,951
2021-10-12	195.80	202.00	195.80	198.80	910,306
2021-10-11	200.00	200.00	195.00	198.10	791,664
2021-10-08	201.20	204.20	199.80	200.40	663,241
2021-10-07	203.80	205.60	199.10	202.20	995,322
2021-10-06	206.80	206.80	202.00	203.20	840,968
2021-10-05	205.40	209.00	200.60	207.40	569,774
2021-10-04	206.80	209.20	199.80	201.80	1,225,214
2021-10-01	214.00	216.00	204.40	206.00	834,661
2021-09-30	211.00	218.00	211.00	215.20	758,381
2021-09-29	210.00	218.80	210.00	213.80	866,668
2021-09-28	225.40	225.40	209.20	210.20	1,926,017
2021-09-27	226.60	227.80	217.60	219.80	665,573
2021-09-24	226.00	226.00	218.60	221.00	667,987
2021-09-23	222.60	229.20	222.60	225.60	1,494,453
2021-09-22	217.00	223.60	212.80	221.80	1,085,979
2021-09-21	215.00	218.40	206.80	216.00	1,943,947
2021-09-20	225.00	225.80	213.20	216.60	1,169,854
2021-09-17	226.80	228.80	222.60	225.00	2,099,058
2021-09-16	221.00	227.80	221.00	226.40	487,262
2021-09-15	229.80	230.80	225.00	225.00	569,405
2021-09-14	227.80	230.80	227.40	229.40	660,735
2021-09-13	239.00	239.00	227.00	227.80	516,244
2021-09-10	227.40	238.20	227.20	235.80	1,010,111
2021-09-09	220.40	227.60	220.40	226.80	549,330
2021-09-08	220.20	227.40	220.20	223.00	361,052
2021-09-07	222.20	230.40	221.80	226.00	478,995
2021-09-06	228.00	229.60	224.40	228.00	577,040
2021-09-03	226.80	229.00	222.00	228.00	812,470
2021-09-02	236.00	236.00	223.80	225.00	1,358,578
2021-09-01	230.20	231.40	227.00	227.80	1,181,410
2021-08-31	220.40	235.20	220.40	228.80	2,061,082
2021-08-30	230.60	230.60	230.60	230.60	0
2021-08-27	227.00	231.40	225.80	230.60	1,104,504
2021-08-26	224.00	227.60	219.20	227.00	1,944,222
2021-08-25	216.40	222.80	216.40	222.00	400,619
2021-08-24	221.00	222.00	217.40	220.40	461,656
2021-08-23	219.00	223.80	217.20	219.00	1,272,341
2021-08-20	214.40	221.40	213.80	219.00	1,920,378
2021-08-19	214.00	214.80	209.80	214.80	895,018
2021-08-18	220.00	220.00	211.20	215.00	946,279
2021-08-17	211.20	214.80	209.20	211.00	1,134,589
2021-08-16	209.40	214.80	207.00	212.00	932,892
2021-08-13	215.60	215.80	210.80	210.80	678,640
2021-08-12	210.40	214.80	207.40	213.80	528,183
2021-08-11	217.00	217.00	206.20	211.00	917,626
2021-08-10	215.60	215.60	205.20	207.00	2,056,090
2021-08-09	208.80	209.40	204.40	206.40	420,840
2021-08-06	201.80	210.00	201.80	210.00	987,001
2021-08-05	205.00	211.20	204.00	206.00	1,117,143
2021-08-04	213.00	213.00	205.60	206.00	1,917,395
2021-08-03	219.00	219.00	207.80	212.00	3,893,871
2021-08-02	213.60	214.80	207.20	208.80	1,530,593
2021-07-30	215.80	216.60	213.40	214.60	1,124,119
2021-07-29	213.00	220.40	213.00	218.00	2,585,144
2021-07-28	205.60	219.00	205.60	216.60	771,366
2021-07-27	206.20	218.20	206.20	213.60	2,607,108
2021-07-26	209.00	218.40	209.00	216.40	1,277,418
2021-07-23	202.80	213.00	201.20	211.20	1,351,118
2021-07-22	193.50	202.20	193.50	202.20	1,959,735
2021-07-21	191.20	192.90	188.20	192.60	944,612
2021-07-20	191.30	192.00	185.30	187.10	1,641,234
2021-07-19	186.00	191.50	184.30	187.50	2,755,420
2021-07-16	198.00	204.20	184.50	189.00	10,292,624
2021-07-15	197.90	199.90	197.30	198.00	1,066,851
2021-07-14	197.00	199.50	194.50	198.00	732,021
2021-07-13	183.40	198.40	183.40	198.40	808,856
2021-07-12	192.30	195.00	190.40	193.50	489,837
2021-07-09	184.40	191.90	184.40	190.50	572,396
2021-07-08	190.30	195.30	188.90	189.90	871,836
2021-07-07	190.10	195.10	189.60	194.60	609,897
2021-07-06	187.00	190.60	185.80	190.60	2,923,712
2021-07-05	189.90	191.10	186.90	187.50	383,085
2021-07-02	182.90	191.70	182.90	190.00	1,026,996
2021-07-01	188.90	190.70	184.90	187.90	880,607
2021-06-30	195.00	197.20	188.00	188.10	1,147,416
2021-06-29	191.70	195.50	189.80	195.50	923,788
2021-06-28	185.70	191.40	185.70	190.50	2,791,252
2021-06-25	184.40	187.80	184.10	186.80	699,618
2021-06-24	183.60	188.00	183.50	185.50	3,009,007
2021-06-23	179.70	183.50	177.80	182.90	2,146,940
2021-06-22	180.00	181.70	177.90	180.80	907,749
2021-06-21	186.20	186.20	177.40	178.80	1,972,435
2021-06-18	181.80	188.50	180.80	186.20	5,224,802
2021-06-17	170.60	182.00	170.60	182.00	1,593,656
2021-06-16	176.00	179.80	174.80	179.30	1,346,754
2021-06-15	177.90	178.10	174.20	174.70	349,206
2021-06-14	174.50	181.80	174.50	178.10	1,197,972
2021-06-11	178.90	179.60	176.20	176.70	676,704
2021-06-10	176.00	178.90	174.40	178.30	807,137
2021-06-09	172.90	174.90	169.00	174.90	1,694,050
2021-06-08	178.00	178.00	171.60	173.00	1,006,341
2021-06-07	170.00	173.40	165.10	172.00	753,588
2021-06-04	171.20	171.20	162.40	165.60	533,818
2021-06-03	175.70	175.70	162.70	162.70	412,204
2021-06-02	167.00	169.90	165.10	168.10	3,466,559
2021-06-01	162.00	171.80	162.00	167.40	690,444
2021-05-28	181.40	181.40	169.90	170.00	1,277,407
2021-05-27	175.90	178.90	171.70	172.90	2,626,226
2021-05-26	178.00	180.80	175.10	178.20	659,193
2021-05-25	182.00	182.00	176.60	178.20	808,444
2021-05-24	180.00	180.00	174.50	177.80	709,940
2021-05-21	176.90	180.30	174.60	175.00	963,957
2021-05-20	171.80	176.60	171.30	175.40	573,448
2021-05-19	170.00	170.50	165.50	169.70	660,870
2021-05-18	170.10	170.10	166.80	169.20	481,584
2021-05-17	174.00	174.00	166.70	167.70	828,328
2021-05-14	163.90	168.20	162.50	168.00	888,106
2021-05-13	159.90	164.40	158.50	162.60	781,018
2021-05-12	162.30	162.90	159.00	160.50	1,468,262
2021-05-11	163.80	163.80	157.20	162.20	2,425,656
2021-05-10	160.00	164.30	160.00	162.20	1,091,895
2021-05-07	165.00	170.00	161.80	164.40	2,559,767
2021-05-06	165.00	172.00	165.00	168.70	2,889,456
2021-05-05	170.00	170.50	167.20	168.90	1,812,833
2021-05-04	172.50	182.70	168.60	168.60	4,383,545
2021-04-30	182.90	182.90	177.20	180.80	2,710,507
2021-04-29	175.40	178.60	174.80	178.10	1,488,234
2021-04-28	174.90	176.60	172.90	174.60	533,313
2021-04-27	172.90	176.70	170.20	174.30	1,505,436
2021-04-26	170.00	173.40	168.40	172.90	468,855
2021-04-23	169.50	170.40	166.80	170.40	749,307
2021-04-22	158.70	170.40	158.70	169.40	652,426
2021-04-21	167.10	169.00	165.00	167.40	1,696,015
2021-04-20	168.00	172.20	167.60	168.00	1,237,333
2021-04-19	172.90	172.90	166.90	170.00	2,068,391
2021-04-16	170.10	170.70	162.40	168.90	1,089,529
2021-04-15	165.00	171.20	164.90	170.40	1,785,199
2021-04-14	159.90	165.40	159.90	164.90	1,294,335
2021-04-13	153.80	164.60	153.80	163.50	1,816,361
2021-04-12	171.00	171.00	160.20	161.50	879,989
2021-04-09	159.90	164.70	159.90	164.70	990,726
2021-04-08	161.90	163.90	160.60	163.90	1,529,239
2021-04-07	153.90	164.00	153.90	160.70	1,425,200
2021-04-06	158.00	162.10	156.30	161.70	1,960,749
2021-04-01	149.10	157.30	149.10	156.50	5,038,802
2021-03-31	153.30	153.30	149.30	150.20	1,952,358
2021-03-30	152.50	155.30	149.20	151.30	3,230,800
2021-03-29	157.70	158.00	153.60	153.90	6,352,872
2021-03-26	159.80	159.80	152.10	156.20	5,234,936
2021-03-25	166.00	166.20	150.70	151.60	16,734,423
2021-03-24	165.90	168.20	162.70	167.70	4,915,411
2021-03-23	164.90	165.60	162.60	163.30	3,343,118
2021-03-22	162.00	165.10	159.60	163.40	4,845,902
2021-03-19	158.60	162.80	157.40	161.40	2,722,100
2021-03-18	155.20	161.70	155.20	160.70	1,019,405
2021-03-17	161.00	163.10	158.50	162.90	4,241,695
2021-03-16	157.00	163.50	157.00	161.70	3,203,507
2021-03-15	158.40	162.00	158.40	159.90	692,302
2021-03-12	161.00	164.00	159.20	159.20	2,587,474
2021-03-11	161.90	163.90	161.70	161.90	1,114,925
2021-03-10	157.20	161.60	157.20	160.00	1,371,488
2021-03-09	159.40	163.00	156.80	161.90	1,552,156
2021-03-08	155.30	159.90	154.60	158.20	4,175,143
2021-03-05	161.10	161.10	153.60	155.00	1,499,173
2021-03-04	155.40	162.70	155.40	161.00	895,133
2021-03-03	164.00	168.20	161.60	163.40	1,794,688
2021-03-02	164.40	168.50	164.40	165.00	2,268,404
2021-03-01	162.00	167.10	162.00	164.90	3,878,622
2021-02-26	174.80	175.40	163.30	163.50	1,728,395
2021-02-25	167.80	169.00	164.50	168.30	2,517,366
2021-02-24	158.00	165.20	158.00	164.10	2,220,545
2021-02-23	166.90	166.90	158.80	161.20	5,553,990
2021-02-22	171.60	171.60	164.70	165.30	1,116,800
2021-02-19	173.00	173.00	170.10	172.00	2,034,673
2021-02-18	175.00	176.50	171.50	171.50	2,453,243
2021-02-17	175.90	176.50	173.90	174.40	3,584,117
2021-02-16	177.00	179.40	174.10	175.00	2,188,372
2021-02-15	175.20	178.10	173.50	177.00	2,473,882
2021-02-12	180.00	180.00	169.70	172.70	1,334,258
2021-02-11	172.00	174.00	169.50	171.80	1,565,098
2021-02-10	174.80	175.70	169.40	170.10	2,127,890
2021-02-09	176.00	176.00	173.10	174.50	2,479,837
2021-02-08	178.40	179.90	174.40	174.90	2,328,055
2021-02-05	183.00	183.00	174.10	174.20	2,806,727
2021-02-04	178.90	182.40	177.30	179.40	1,435,649
2021-02-03	179.00	180.00	176.00	179.10	1,571,578
2021-02-02	175.00	177.50	170.80	177.50	1,572,642
2021-02-01	166.90	172.00	166.80	170.80	1,932,845
2021-01-29	165.90	166.60	162.40	164.40	1,757,110
2021-01-28	160.50	169.50	160.40	167.90	2,212,765
2021-01-27	177.00	179.00	167.00	168.50	935,586
2021-01-26	182.00	182.00	170.50	176.80	1,622,258
2021-01-25	171.30	185.00	170.50	181.00	2,263,363
2021-01-22	167.00	188.00	167.00	179.60	8,624,480
2021-01-21	159.80	162.60	159.30	161.80	1,371,621
2021-01-20	160.00	164.00	157.30	161.20	4,122,314
2021-01-19	161.50	163.00	160.30	160.40	1,437,830
2021-01-18	162.00	166.60	161.30	162.60	7,522,392
2021-01-15	166.00	168.10	163.30	164.70	993,404
2021-01-14	163.00	167.40	161.70	167.40	2,585,484
2021-01-13	162.50	164.90	161.80	162.70	1,465,030
2021-01-12	175.00	175.00	162.00	163.50	2,513,490
2021-01-11	175.00	175.00	166.20	167.80	2,333,405
2021-01-08	168.00	170.00	166.00	169.40	4,542,096
2021-01-07	173.90	174.00	165.00	167.30	1,502,663
2021-01-06	179.90	179.90	171.10	173.50	1,580,346
2021-01-05	178.90	182.10	178.30	179.80	1,135,916
2021-01-04	190.00	190.00	180.10	180.70	896,350
2020-12-31	179.10	184.30	177.90	182.00	350,924
2020-12-30	179.00	186.20	179.00	183.50	734,070
2020-12-29	175.50	180.80	174.10	179.00	1,199,379
2020-12-24	177.50	179.20	173.10	174.90	420,166
2020-12-23	172.20	178.80	171.20	175.10	611,873
2020-12-22	160.30	174.60	159.40	172.20	809,201
2020-12-21	172.00	173.60	163.40	169.00	1,538,292
2020-12-18	174.00	174.80	170.30	171.40	891,493
2020-12-17	169.90	173.90	169.40	173.90	1,958,893
2020-12-16	167.60	173.00	167.60	170.00	856,937
2020-12-15	168.50	169.90	166.00	168.00	1,999,188
2020-12-14	176.90	176.90	164.90	168.00	4,410,434
2020-12-11	170.00	173.50	162.20	173.20	1,777,718
2020-12-10	164.00	166.40	161.80	165.10	886,801
2020-12-09	162.70	166.60	160.00	164.10	1,611,239
2020-12-08	166.00	166.00	159.50	161.20	2,726,259
2020-12-07	162.00	165.30	158.60	163.10	5,343,496
2020-12-04	155.70	164.30	155.70	158.70	3,457,159
2020-12-03	149.70	156.30	149.70	155.70	1,348,802
2020-12-02	149.70	151.00	145.50	150.80	6,030,807
2020-12-01	140.00	156.00	136.90	151.70	3,320,136
2020-11-30	138.00	140.00	136.90	137.70	2,501,400
2020-11-27	132.80	138.70	132.80	136.30	322,541
2020-11-26	134.50	138.90	134.50	136.50	780,989
2020-11-25	136.40	139.40	135.80	136.70	1,092,402
2020-11-24	134.60	135.90	132.70	135.50	1,403,828
2020-11-23	134.90	136.50	132.20	132.70	1,065,895
2020-11-20	128.40	135.90	128.40	135.90	669,660
2020-11-19	128.40	133.00	126.50	133.00	858,331
2020-11-18	127.50	129.30	126.90	127.20	434,566
2020-11-17	128.50	129.70	126.00	126.80	2,245,024
2020-11-16	131.60	133.80	129.00	130.00	2,641,494
2020-11-13	126.70	130.50	125.50	130.10	1,100,231
2020-11-12	126.30	129.90	126.10	126.50	611,067
2020-11-11	128.60	133.10	126.30	130.00	1,579,894
2020-11-10	132.00	135.80	130.30	132.00	1,456,348
2020-11-09	130.20	133.10	129.60	131.40	970,406
2020-11-06	131.50	131.50	128.50	130.00	1,457,954
2020-11-05	130.20	131.50	126.90	129.50	2,152,535
2020-11-04	119.00	129.20	119.00	128.90	1,312,536
2020-11-03	125.00	126.20	119.10	122.50	1,140,654
2020-11-02	124.00	125.60	119.10	120.00	2,225,476
2020-10-30	124.40	127.20	124.00	125.80	1,356,419
2020-10-29	127.20	129.70	125.60	127.50	658,785
2020-10-28	128.00	128.00	124.10	127.00	895,082
2020-10-27	133.00	133.10	126.80	128.00	934,971
2020-10-26	137.30	138.70	131.70	131.80	1,016,513
2020-10-23	130.00	133.40	129.90	132.50	1,603,427
2020-10-22	127.00	129.80	125.60	128.40	1,326,460
2020-10-21	123.90	129.60	122.00	127.30	2,585,783
2020-10-20	114.20	121.00	114.20	120.00	874,386
2020-10-16	116.00	121.20	114.30	119.80	3,428,035
2020-10-15	117.00	117.00	112.10	114.30	5,014,082
2020-10-14	122.00	122.00	115.40	116.00	2,216,189
2020-10-13	116.10	120.50	116.10	119.80	1,774,263
2020-10-12	118.60	122.50	118.10	118.70	3,962,669
2020-10-09	122.30	122.30	114.90	118.30	10,237,043
2020-10-08	127.50	129.30	125.20	125.50	707,522
2020-10-07	133.60	134.10	125.60	126.00	1,538,375
2020-10-06	129.90	133.00	127.00	131.60	1,278,023
2020-10-05	126.00	131.00	126.00	127.00	990,810
2020-10-02	129.00	130.80	126.50	128.90	1,144,376
2020-10-01	136.20	136.20	126.40	129.20	1,395,130
2020-09-30	136.70	136.70	129.20	131.00	1,659,742
2020-09-29	137.00	137.50	129.50	132.00	1,076,817
2020-09-28	129.70	131.80	125.70	131.80	2,981,908
2020-09-25	126.70	129.20	125.00	128.40	1,263,000
2020-09-24	130.00	130.00	124.40	125.60	1,881,828
2020-09-23	127.00	131.80	125.40	130.00	3,144,249
2020-09-22	144.30	149.50	124.30	129.00	7,907,114
2020-09-21	139.00	139.70	135.70	138.00	2,133,865
2020-09-18	145.20	145.20	140.30	141.00	1,118,506
2020-09-17	148.90	148.90	145.00	145.60	1,024,488
2020-09-16	143.70	149.80	143.70	147.90	492,604
2020-09-15	151.00	151.00	147.50	149.50	371,451
2020-09-14	147.30	149.20	145.40	148.40	620,234
2020-09-11	149.90	152.10	146.60	146.60	947,900
2020-09-10	140.50	148.90	140.30	146.25	492,230
2020-09-09	140.10	146.80	140.10	146.25	1,179,674
2020-09-08	150.00	150.00	141.10	145.55	413,172
2020-09-07	143.20	146.30	143.00	144.85	602,728
2020-09-04	150.00	150.00	140.80	142.75	1,552,115
2020-09-03	148.50	152.10	143.00	143.50	1,419,847
2020-09-02	150.30	152.70	149.90	149.95	632,263
2020-09-01	151.70	154.50	148.90	149.70	853,269
2020-08-28	151.70	153.70	149.70	151.85	1,358,584
2020-08-27	151.00	154.00	148.40	153.15	1,134,029
2020-08-26	150.00	154.30	149.30	152.75	653,427
2020-08-25	154.30	154.30	150.80	153.35	711,918
2020-08-24	150.00	154.30	150.00	152.60	846,727
2020-08-21	152.70	152.70	148.20	150.50	524,644
2020-08-20	144.30	149.60	144.10	149.40	562,198
2020-08-19	147.30	148.80	145.80	147.95	525,797
2020-08-18	149.00	150.00	145.60	146.55	1,386,428
2020-08-17	148.90	148.90	142.30	146.35	543,997
2020-08-14	148.90	148.90	142.50	144.05	1,958,436
2020-08-13	144.00	147.00	143.90	146.35	1,549,250
2020-08-12	142.00	143.90	140.50	143.30	2,381,460
2020-08-11	139.20	144.20	138.70	143.35	3,049,401
2020-08-10	140.00	141.40	136.90	138.75	1,879,043
2020-08-07	135.00	139.80	133.00	138.25	1,369,375
2020-08-06	131.80	134.70	131.40	134.50	638,210
2020-08-05	131.30	132.80	129.50	131.50	534,492
2020-08-04	135.60	137.60	128.10	130.40	1,705,676
2020-07-31	129.30	134.00	128.30	132.85	719,162
2020-07-30	129.90	129.90	126.70	127.05	367,907
2020-07-29	125.60	127.40	124.60	127.05	434,257
2020-07-28	123.10	125.90	123.00	124.35	558,530
2020-07-27	125.10	126.20	124.00	124.90	805,015
2020-07-24	127.00	127.10	124.00	126.25	1,611,045
2020-07-23	124.30	129.40	121.30	127.80	3,156,820
2020-07-22	123.10	125.60	122.70	122.95	464,788
2020-07-21	121.00	124.50	119.00	122.95	1,739,743
2020-07-20	123.60	123.60	117.00	119.20	801,439
2020-07-17	125.00	125.00	118.00	119.20	594,459
2020-07-16	118.10	122.50	118.10	119.90	466,381
2020-07-15	123.60	123.90	117.90	122.70	1,237,922
2020-07-14	127.80	127.80	115.10	118.65	1,431,652
2020-07-13	127.80	127.80	121.50	122.05	413,493
2020-07-10	121.00	126.60	121.00	123.75	696,187
2020-07-09	124.90	125.20	122.00	123.25	786,075
2020-07-08	128.00	128.00	123.30	123.60	619,148
2020-07-07	131.00	131.00	126.30	127.10	678,849
2020-07-06	124.50	127.40	123.30	126.25	870,005
2020-07-03	131.00	131.00	124.50	125.65	557,103
2020-07-02	120.70	128.20	120.70	127.30	1,393,378
2020-06-30	118.10	123.10	118.10	121.50	890,794
2020-06-29	118.80	124.80	118.80	123.55	501,629
2020-06-26	118.00	126.50	118.00	122.20	1,322,823
2020-06-25	125.10	129.60	120.80	128.90	1,279,191
2020-06-24	129.30	132.60	127.40	133.20	765,291
2020-06-23	133.90	134.40	129.90	133.20	659,835
2020-06-22	131.10	134.40	131.00	132.25	776,309
2020-06-19	126.00	134.00	126.00	130.05	682,307
2020-06-18	125.10	133.00	125.10	130.05	907,544
2020-06-17	126.70	131.80	126.70	128.90	893,664
2020-06-16	126.60	130.70	125.00	128.90	1,717,667
2020-06-15	122.90	125.00	117.80	124.10	1,654,380
2020-06-12	120.70	124.40	120.40	120.80	3,107,506
2020-06-11	126.90	126.90	122.00	124.40	2,285,812
2020-06-10	128.80	128.80	125.00	127.40	2,007,056
2020-06-09	129.90	129.90	126.20	127.40	1,151,953
2020-06-08	138.20	138.20	126.10	127.55	2,417,685
2020-06-05	134.40	137.80	133.50	136.25	2,499,084
2020-06-04	135.00	137.90	132.50	134.60	3,492,977
2020-06-03	132.00	134.00	128.10	133.25	3,732,443
2020-06-02	137.00	137.00	129.20	130.95	5,168,030
2020-05-29	132.70	133.90	127.00	135.70	12,488,576
2020-05-28	140.00	140.00	133.70	135.70	916,666
2020-05-27	137.10	141.90	132.70	136.45	572,006
2020-05-26	141.60	141.80	134.60	136.45	1,065,933
2020-05-22	140.00	140.00	134.40	139.65	1,970,664
2020-05-21	140.00	143.40	133.30	139.65	1,540,326
2020-05-20	140.00	140.00	132.20	137.10	1,874,498
2020-05-19	140.00	140.00	133.90	137.30	857,236
2020-05-18	131.90	138.20	127.50	137.30	1,112,655
2020-05-15	131.20	131.20	124.70	125.90	731,796
2020-05-14	130.00	133.00	123.60	125.15	1,656,014
2020-05-13	134.90	134.90	128.60	133.15	793,205
2020-05-12	134.00	135.00	129.50	131.45	1,168,918
2020-05-11	132.70	133.10	127.80	131.40	1,242,541
2020-05-07	133.00	136.10	126.70	128.30	1,837,499
2020-05-06	129.00	133.90	129.00	131.75	1,254,308
2020-05-05	126.00	133.00	125.20	132.65	2,054,860
2020-05-04	126.00	126.00	121.80	125.45	1,517,693
2020-04-30	134.00	135.00	126.30	129.45	912,376
2020-04-29	129.30	134.50	127.70	129.45	1,372,318
2020-04-28	129.00	133.50	125.00	128.50	3,767,619
2020-04-27	127.60	130.70	126.80	128.50	776,953
2020-04-24	124.50	127.40	124.50	126.70	1,190,948
2020-04-23	132.90	132.90	124.80	127.35	2,221,496
2020-04-22	128.70	129.50	125.00	128.15	5,934,175
2020-04-21	126.50	130.40	126.10	128.15	1,708,251
2020-04-20	122.40	129.90	120.70	127.15	2,002,176
2020-04-17	124.20	125.70	118.80	119.00	3,032,102
2020-04-16	125.00	130.70	112.00	119.90	4,136,553
2020-04-15	134.10	134.10	112.90	114.70	3,943,851
2020-04-14	140.00	140.00	130.80	133.80	839,678
2020-04-09	135.00	140.90	130.70	133.80	1,566,946
2020-04-08	119.00	130.00	119.00	129.30	1,364,038
2020-04-07	123.00	125.40	119.70	119.70	1,307,842
2020-04-06	131.00	131.00	122.50	124.75	1,757,151
2020-04-03	128.00	128.20	123.00	124.70	217,963
2020-04-03	128.00	128.20	121.90	124.75	1,262,500
2020-04-02	125.10	128.60	122.10	124.70	4,899,499
2020-04-02	125.10	128.60	122.10	128.45	1,431,898
2020-04-01	129.60	131.00	127.40	129.00	2,963,486
2020-04-01	129.60	131.00	127.70	133.70	1,505,851
2020-03-31	130.80	135.80	127.40	125.40	1,206,200
2020-03-30	125.40	129.20	123.80	126.50	505,230
2020-03-27	135.40	135.40	123.80	133.70	828,707
2020-03-26	115.20	129.80	115.20	119.60	1,949,788
2020-03-25	115.00	119.40	112.20	112.00	2,316,667
2020-03-24	110.00	119.00	106.20	110.30	2,164,406
2020-03-23	119.00	122.60	116.40	122.30	700,633
2020-03-20	118.00	122.00	115.20	115.70	1,193,095
2020-03-19	107.20	114.20	106.60	111.40	1,895,985
2020-03-18	118.00	120.00	114.80	117.60	2,640,258
2020-03-17	125.20	126.60	112.20	119.40	4,016,033
2020-03-16	135.00	135.00	113.20	134.50	3,986,045
2020-03-13	132.60	140.00	126.20	126.20	1,139,713
2020-03-12	135.00	135.40	125.00	136.20	1,150,129
2020-03-11	130.00	137.00	130.00	134.30	885,218
2020-03-10	134.80	141.60	132.00	128.30	2,084,661
2020-03-09	125.20	131.00	124.80	138.70	1,727,596
2020-03-06	144.40	144.40	135.00	138.70	3,172,136
2020-03-05	146.80	147.00	141.60	143.90	1,533,060
2020-03-04	144.40	148.40	141.20	143.20	1,901,210
2020-03-03	130.40	144.20	130.40	133.00	1,825,086
2020-03-02	142.00	142.00	130.60	136.10	2,021,937
2020-02-28	138.00	139.80	127.60	144.90	3,722,641
2020-02-27	140.00	144.80	135.00	140.70	3,057,222
2020-02-26	147.00	147.00	135.60	148.90	2,711,941
2020-02-25	152.00	153.00	149.40	150.10	1,689,139
2020-02-24	160.00	160.00	147.00	161.20	3,911,059
2020-02-21	158.00	161.60	156.40	161.20	995,874
2020-02-20	156.40	161.00	153.20	158.90	2,501,211
2020-02-19	158.00	158.00	154.60	155.60	473,137
2020-02-18	158.00	158.20	153.40	154.10	1,244,243
2020-02-17	162.00	162.00	158.40	159.10	1,196,960
2020-02-14	162.20	167.40	158.60	160.50	2,787,469
2020-02-13	167.00	167.60	161.80	166.50	3,543,515
2020-02-12	171.40	174.40	168.60	170.00	3,852,473
2020-02-11	170.00	173.40	167.40	171.80	3,549,510
2020-02-10	167.00	168.40	164.00	167.20	1,187,937
2020-02-07	160.00	166.60	160.00	164.20	1,578,938
2020-02-06	161.00	165.00	159.60	164.40	2,148,152
2020-02-05	164.40	164.40	160.20	160.50	1,234,481
2020-02-04	161.40	164.60	159.40	162.10	1,687,353
2020-02-03	155.00	160.00	155.00	158.60	1,651,149
2020-01-31	149.00	157.60	149.00	153.80	2,315,707
2020-01-30	149.60	154.20	149.60	153.80	3,645,277
2020-01-29	155.00	155.00	150.00	152.60	662,679
2020-01-28	151.40	152.00	148.00	150.50	4,484,669
2020-01-27	153.00	153.60	150.00	150.50	1,399,082
2020-01-24	157.60	158.00	155.00	154.90	1,829,700
2020-01-23	157.20	161.00	155.20	156.90	4,336,302
2020-01-22	152.40	158.80	152.40	158.30	2,325,305
2020-01-21	141.00	163.00	141.00	156.40	9,195,768
2020-01-20	140.00	141.00	137.00	137.70	1,402,528
2020-01-17	138.60	140.60	137.20	139.70	1,778,059
2020-01-16	140.00	140.00	136.20	138.10	1,155,033
2020-01-15	136.60	140.00	136.60	139.50	905,606
2020-01-14	133.00	137.60	132.20	137.30	1,963,736
2020-01-13	135.00	135.60	134.20	134.80	830,455
2020-01-10	135.60	135.80	133.20	134.20	1,220,791
2020-01-09	134.80	138.00	133.40	135.20	1,888,520
2020-01-08	133.00	134.80	131.00	134.20	2,566,767
2020-01-07	133.00	136.20	132.00	132.90	788,706
2020-01-06	135.20	137.00	134.20	135.80	900,039
2020-01-03	135.20	139.20	135.20	138.00	803,276
2020-01-02	142.00	142.80	139.20	139.50	643,649
2019-12-31	136.40	143.80	136.40	142.90	516,833
2019-12-30	139.60	144.00	139.40	142.30	1,035,036
2019-12-27	137.00	143.80	137.00	142.90	993,329
2019-12-24	140.80	140.80	138.60	140.60	525,281
2019-12-23	140.20	144.80	140.20	140.80	1,086,270
2019-12-20	141.00	145.00	140.20	142.60	1,982,516
2019-12-19	136.00	140.80	136.00	139.90	2,112,083
2019-12-18	138.00	138.00	134.40	136.20	1,605,202
2019-12-17	130.60	136.40	129.60	135.20	1,947,133
2019-12-16	124.00	134.80	122.60	134.40	3,355,902
2019-12-13	122.00	124.00	119.40	122.40	1,354,493
2019-12-12	118.00	121.80	115.60	119.20	1,146,766
2019-12-11	118.00	118.00	113.80	116.20	723,158
2019-12-10	114.00	116.40	112.20	114.80	987,340
2019-12-09	111.00	114.20	111.00	114.00	789,648
2019-12-06	115.00	115.00	111.60	111.60	270,978
2019-12-05	114.20	114.60	110.60	110.40	556,764
2019-12-04	111.00	114.40	109.40	110.40	876,783
2019-12-03	116.60	120.80	113.20	113.80	2,724,599
2019-12-02	117.80	121.80	117.80	120.50	5,410,995
2019-11-29	120.00	123.60	120.00	121.50	744,922
2019-11-28	120.00	124.80	120.00	121.80	734,139
2019-11-27	122.00	124.00	119.80	123.40	1,619,989
2019-11-26	122.00	122.00	118.20	120.40	735,382
2019-11-25	120.00	121.60	118.40	119.20	1,244,595
2019-11-22	119.00	120.00	117.60	118.40	4,373,027
2019-11-21	111.40	118.40	111.40	117.60	757,992
2019-11-20	115.60	115.80	113.00	115.20	638,684
2019-11-19	110.00	115.60	110.00	113.40	1,564,146
2019-11-18	110.60	112.40	110.40	111.60	584,006
2019-11-15	113.20	113.20	110.00	110.20	559,536
2019-11-14	110.60	115.80	110.60	113.80	1,971,171
2019-11-13	117.00	117.00	112.60	113.20	1,360,697
2019-11-12	108.60	116.80	108.60	116.50	1,554,139
2019-11-11	111.00	111.00	107.40	108.40	715,426
2019-11-08	110.00	110.00	107.80	108.10	360,453
2019-11-07	110.00	110.00	108.00	108.40	412,999
2019-11-06	105.00	109.20	105.00	108.20	773,531
2019-11-05	105.40	109.60	105.40	108.10	584,614
2019-11-04	109.00	109.20	107.40	108.00	1,051,958
2019-11-01	106.00	108.60	106.00	107.40	881,966
2019-10-31	107.00	108.20	105.60	106.80	1,132,304
2019-10-30	107.40	107.60	105.20	107.30	627,514
2019-10-29	107.20	107.40	105.80	107.60	564,430
2019-10-28	102.60	108.00	102.60	107.60	2,556,382
2019-10-25	102.00	105.40	102.00	104.80	1,229,956
2019-10-24	101.00	105.80	99.60	104.80	3,250,112
2019-10-23	101.40	101.40	97.00	99.55	2,541,306
2019-10-22	99.80	102.80	97.20	102.00	4,038,623
2019-10-21	101.20	101.60	98.50	100.70	2,283,939
2019-10-18	104.20	105.00	100.80	101.20	907,799
2019-10-17	107.60	107.60	104.20	105.20	1,691,265
2019-10-16	111.80	112.00	106.60	107.10	1,279,067
2019-10-15	109.60	110.80	108.80	109.10	2,946,466
2019-10-14	111.00	111.40	107.00	109.10	2,781,531
2019-10-11	105.40	110.00	103.80	109.80	1,519,605
2019-10-10	109.00	109.00	103.20	107.60	2,941,603
2019-10-09	105.60	107.80	105.60	107.60	789,939
2019-10-08	110.60	110.60	105.60	107.00	1,490,679
2019-10-07	112.00	112.00	106.00	108.00	2,519,176
2019-10-04	115.00	115.00	108.00	112.00	2,711,482
2019-10-03	110.00	111.60	107.60	110.50	7,679,770
2019-10-02	115.20	115.20	112.00	115.30	1,562,205
2019-10-01	112.40	118.00	112.40	115.30	12,662,066
2019-09-30	112.80	116.40	112.80	113.40	859,812
2019-09-27	114.60	114.60	111.20	114.00	1,012,923
2019-09-26	111.40	114.60	111.40	113.40	761,083
2019-09-25	116.00	116.00	112.00	112.20	3,415,107
2019-09-24	114.00	116.00	112.40	115.40	1,585,413
2019-09-23	113.00	114.80	110.60	113.30	2,213,592
2019-09-20	115.00	115.00	109.00	111.40	2,048,231
2019-09-19	117.40	117.60	114.40	115.40	1,281,352
2019-09-18	117.00	117.00	109.80	115.60	2,494,551
2019-09-17	119.60	122.40	112.20	114.60	4,042,287
2019-09-16	125.00	125.00	100.00	117.50	6,369,508
2019-09-13	120.00	123.20	119.80	121.90	5,991,626
2019-09-12	124.00	124.00	118.60	120.20	2,560,458
2019-09-11	126.00	126.40	119.80	121.00	10,777,008
2019-09-10	126.00	127.80	122.60	126.40	8,240,279
2019-09-09	129.80	130.00	123.80	126.30	5,691,409
2019-09-06	128.80	130.80	127.00	129.50	1,237,474
2019-09-05	130.00	131.40	128.40	129.40	2,710,066
2019-09-04	130.00	130.00	126.60	128.80	1,029,483
2019-09-03	127.60	129.60	124.00	128.10	1,586,997
2019-09-02	125.40	130.00	124.00	129.40	1,559,564
2019-08-30	120.20	125.60	120.20	123.30	1,111,311
2019-08-29	126.00	126.00	122.60	124.10	1,542,900
2019-08-28	124.20	125.00	120.00	124.10	4,596,664
2019-08-27	123.40	129.00	123.40	126.00	2,385,688
2019-08-23	124.00	127.20	120.00	120.70	1,187,071
2019-08-22	127.00	127.00	120.00	120.70	3,168,528
2019-08-21	118.80	127.40	118.80	125.70	3,089,730
2019-08-20	117.20	119.20	116.40	118.00	3,185,612
2019-08-19	114.00	118.00	114.00	117.50	2,167,880
2019-08-16	113.80	113.80	110.00	112.80	1,394,756
2019-08-15	111.00	112.60	109.20	110.60	2,014,954
2019-08-14	113.60	113.80	109.20	110.20	2,981,014
2019-08-13	109.00	112.00	107.40	110.10	1,426,890
2019-08-12	108.20	109.00	105.40	108.60	1,994,322
2019-08-09	108.80	108.80	105.40	106.40	1,194,576
2019-08-08	106.60	108.00	103.00	107.40	2,098,244
2019-08-07	105.00	105.00	102.80	104.20	1,055,622
2019-08-06	103.60	105.60	103.40	103.90	2,392,542
2019-08-05	106.20	106.20	102.00	104.40	2,163,934
2019-08-02	112.00	112.00	106.80	107.40	1,395,925
2019-08-01	111.20	113.20	111.20	112.90	2,044,286
2019-07-31	114.60	114.60	112.60	113.00	1,346,880
2019-07-30	113.00	115.20	113.00	114.20	1,653,967
2019-07-29	115.20	116.20	111.60	112.60	3,526,982
2019-07-26	120.60	121.60	111.80	113.70	2,462,641
2019-07-25	117.60	123.00	116.20	120.60	4,096,140
2019-07-24	115.00	118.40	113.20	117.00	4,498,313
2019-07-23	113.60	115.40	110.80	113.40	5,571,075
2019-07-22	104.00	114.60	104.00	111.50	12,758,052
2019-07-19	94.00	95.20	93.10	93.95	1,109,557
2019-07-18	99.10	100.00	92.30	93.70	3,502,998
2019-07-17	99.00	101.60	98.90	100.20	1,155,139
2019-07-16	98.80	101.00	98.40	100.40	3,240,036
2019-07-15	97.80	98.70	96.70	98.60	1,491,044
2019-07-12	97.00	99.40	97.00	98.55	794,401
2019-07-11	97.00	98.40	96.80	97.25	2,666,866
2019-07-10	97.00	98.00	96.30	97.35	2,235,100
2019-07-09	98.20	98.80	97.00	97.25	4,824,010
2019-07-08	97.20	100.80	96.20	98.15	3,389,498
2019-07-05	99.80	99.80	96.70	98.15	661,741
2019-07-04	97.30	99.40	96.50	97.60	713,767
2019-07-03	98.30	99.70	97.00	97.25	1,100,322
2019-07-02	99.70	99.70	95.50	97.30	1,398,679
2019-07-01	98.00	100.20	95.80	97.15	1,531,415
2019-06-28	92.00	97.90	92.00	96.30	1,672,453
2019-06-27	96.00	96.00	93.30	94.65	3,431,308
2019-06-26	92.00	95.90	92.00	94.10	2,099,764
2019-06-25	88.00	94.10	88.00	93.45	1,096,608
2019-06-24	91.10	91.90	90.10	91.80	854,703
2019-06-21	93.60	93.90	88.90	93.20	2,407,035
2019-06-20	87.00	93.40	87.00	93.20	1,689,868
2019-06-19	92.70	92.70	88.60	89.30	2,145,188
2019-06-18	90.70	90.80	87.40	90.05	4,164,479
2019-06-17	86.60	88.80	83.40	88.35	1,585,349
2019-06-14	88.70	88.90	85.10	85.25	593,370
2019-06-13	91.50	92.30	88.20	88.55	1,497,767
2019-06-12	85.80	91.20	85.80	90.45	2,547,686
2019-06-11	85.20	87.60	82.80	87.05	2,485,580
2019-06-10	81.50	86.50	81.50	86.35	1,566,079
2019-06-07	80.40	85.90	80.40	85.75	1,271,718
2019-06-06	85.20	85.30	81.00	83.50	2,257,708
2019-06-05	82.00	89.50	82.00	85.25	3,366,862
2019-06-04	80.00	82.20	79.50	81.75	2,135,044
2019-06-03	84.10	84.10	81.70	82.95	1,963,563
2019-05-31	91.50	91.50	85.40	89.70	1,127,515
2019-05-30	91.50	91.50	88.70	89.70	481,625
2019-05-29	91.00	93.20	89.10	90.45	3,226,666
2019-05-28	88.00	94.80	88.00	93.65	4,058,731
2019-05-24	90.00	91.50	88.70	90.35	1,604,442
2019-05-23	91.50	91.50	86.80	88.60	1,488,388
2019-05-22	90.00	92.00	87.10	89.70	3,435,803
2019-05-21	85.50	89.70	84.30	88.50	2,106,016
2019-05-20	82.50	85.20	81.10	83.90	1,231,116
2019-05-17	82.00	84.10	80.00	83.15	1,839,328
2019-05-16	82.70	82.70	79.80	81.75	1,298,620
2019-05-15	82.40	82.40	79.70	80.65	1,575,993
2019-05-14	85.00	85.00	79.50	80.55	1,814,029
2019-05-13	86.70	86.70	81.30	81.80	1,222,620
2019-05-10	85.80	86.70	83.20	83.95	1,944,970
2019-05-09	89.00	89.00	83.80	85.05	1,135,975
2019-05-08	87.70	87.70	84.10	86.15	1,602,570
2019-05-07	88.00	89.70	85.20	85.50	2,045,814
2019-05-03	86.00	87.10	84.80	85.65	1,407,895
2019-05-02	85.00	86.00	83.10	85.05	1,477,020
2019-05-01	87.50	90.60	85.00	85.35	1,215,309
2019-04-30	83.80	89.00	82.60	88.50	3,417,905
2019-04-29	82.50	84.70	81.40	83.00	2,214,901
2019-04-26	79.00	82.30	78.90	80.95	2,624,819
2019-04-25	78.50	81.60	78.00	80.05	2,710,799
2019-04-24	77.00	79.40	76.00	78.40	1,687,268
2019-04-23	76.70	77.00	74.60	76.70	1,416,367

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852