TP ICAP Share History

TP ICAP Share Price history. The following table shows end-of-day data TCAP historical share prices for TP ICAP, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	212.00	212.00	206.50	207.00	939,963
2024-04-17	212.50	212.50	206.50	208.00	1,435,051
2024-04-16	208.00	211.00	206.50	208.00	1,374,191
2024-04-15	208.50	214.00	208.50	212.00	2,859,152
2024-04-12	219.50	219.50	208.00	209.00	2,380,173
2024-04-11	212.00	215.00	211.50	213.50	2,294,089
2024-04-10	226.00	226.00	220.50	222.00	1,742,018
2024-04-09	229.50	229.50	220.00	222.00	1,289,529
2024-04-08	227.50	228.00	225.00	227.50	1,085,299
2024-04-05	227.50	227.50	223.50	225.50	812,469
2024-04-04	227.00	229.00	226.00	227.50	1,356,939
2024-04-03	227.50	227.50	220.00	225.00	2,398,467
2024-04-02	230.00	230.50	221.50	223.50	3,305,774
2024-04-01	225.20	225.20	225.20	225.20	0
2024-03-29	225.20	225.20	225.20	225.20	0
2024-03-28	226.40	227.00	224.60	225.20	1,881,144
2024-03-27	226.00	227.20	224.40	224.40	1,550,531
2024-03-26	226.80	227.20	225.20	225.20	1,561,881
2024-03-25	225.40	227.60	224.60	226.40	1,437,740
2024-03-22	224.40	227.60	224.40	226.40	1,327,398
2024-03-21	223.20	228.20	222.00	222.60	2,271,505
2024-03-20	223.60	223.60	219.20	220.60	1,339,920
2024-03-19	222.20	222.60	218.20	220.20	1,496,419
2024-03-18	218.80	218.80	216.40	217.00	1,722,693
2024-03-15	221.40	221.40	217.20	217.60	3,761,056
2024-03-14	223.40	223.40	215.80	218.00	1,871,453
2024-03-13	217.00	221.80	217.00	217.00	5,892,696
2024-03-12	214.00	226.00	213.80	218.60	3,428,329
2024-03-11	192.40	201.20	188.70	198.60	2,384,937
2024-03-08	194.10	194.10	188.00	188.20	925,963
2024-03-07	188.90	191.10	188.50	189.10	887,646
2024-03-06	184.60	190.50	184.60	189.00	3,534,438
2024-03-05	181.30	190.70	181.30	189.90	2,142,675
2024-03-04	178.00	183.10	178.00	181.30	1,125,073
2024-03-01	176.10	182.00	176.10	181.50	841,322
2024-02-29	181.00	181.20	178.90	179.00	1,710,947
2024-02-28	181.70	182.70	178.20	178.20	742,139
2024-02-27	181.80	184.20	181.10	182.70	1,749,939
2024-02-26	181.20	181.60	179.70	181.40	1,095,858
2024-02-23	180.40	182.50	180.00	180.80	1,057,999
2024-02-22	180.50	183.10	179.10	183.00	567,978
2024-02-21	176.60	180.60	176.60	180.00	990,094
2024-02-20	177.40	178.90	176.50	178.70	439,135
2024-02-19	182.50	182.50	176.80	178.80	661,138
2024-02-16	179.10	180.30	176.50	179.30	519,869
2024-02-15	171.10	177.80	170.70	177.80	813,238
2024-02-14	174.50	180.60	174.50	175.40	993,021
2024-02-13	178.40	183.00	178.40	179.00	538,952
2024-02-12	179.00	183.40	179.00	181.90	668,943
2024-02-09	181.10	181.30	178.70	179.30	901,804
2024-02-08	183.50	183.50	180.00	180.80	1,884,071
2024-02-07	185.00	185.00	179.50	179.70	1,256,048
2024-02-06	181.00	184.50	180.60	183.10	423,607
2024-02-05	185.80	186.10	182.10	183.00	318,637
2024-02-02	190.20	190.20	184.70	184.70	441,188
2024-02-01	184.60	188.70	184.60	186.30	568,787
2024-01-31	191.90	191.90	187.90	187.90	679,326
2024-01-30	186.30	191.20	184.20	191.10	1,063,350
2024-01-29	189.70	189.70	182.40	185.90	2,244,464
2024-01-26	186.50	186.50	184.40	185.50	1,037,348
2024-01-25	185.30	186.80	183.10	186.60	546,437
2024-01-24	183.50	186.50	183.50	185.60	643,989
2024-01-23	185.20	185.20	179.70	182.30	553,851
2024-01-22	184.60	184.60	180.50	181.50	684,313
2024-01-19	181.00	183.50	179.70	179.70	752,108
2024-01-18	185.80	185.80	181.10	182.10	878,044
2024-01-17	185.70	186.00	180.60	180.80	653,472
2024-01-16	185.10	186.90	185.10	186.90	2,313,109
2024-01-15	190.00	190.00	184.30	186.20	1,288,369
2024-01-12	188.00	188.00	184.30	186.00	527,546
2024-01-11	186.00	189.40	183.30	183.30	2,506,992
2024-01-10	192.40	192.40	187.40	188.10	507,086
2024-01-09	188.00	191.60	186.80	188.70	671,775
2024-01-08	193.50	193.50	188.20	192.20	576,784
2024-01-05	195.00	195.00	187.30	190.00	487,867
2024-01-04	194.00	194.00	189.80	191.80	1,208,579
2024-01-03	194.60	194.80	188.90	190.00	7,553,576
2024-01-02	190.40	197.80	190.40	192.60	995,647
2024-01-01	195.30	195.30	195.30	195.30	0
2023-12-29	196.00	196.00	193.80	195.30	307,054
2023-12-28	195.00	195.30	192.90	194.80	1,078,494
2023-12-27	193.00	195.30	191.40	194.30	1,348,262
2023-12-26	195.70	195.70	195.70	195.70	0
2023-12-25	195.70	195.70	195.70	195.70	0
2023-12-22	191.40	195.70	190.00	195.70	735,824
2023-12-21	190.70	192.90	188.00	191.60	2,702,836
2023-12-20	189.50	191.30	188.90	190.40	2,434,560
2023-12-19	190.50	190.50	184.70	187.20	2,057,120
2023-12-18	190.40	191.90	185.60	185.90	2,778,287
2023-12-15	195.50	197.00	189.30	189.50	3,369,082
2023-12-14	193.20	196.30	193.20	196.00	1,600,423
2023-12-13	186.10	192.30	186.10	190.40	1,200,179
2023-12-12	192.00	193.90	189.90	190.00	1,123,268
2023-12-11	192.00	192.00	189.10	191.70	929,724
2023-12-08	190.00	191.20	187.50	190.20	1,521,873
2023-12-07	186.60	189.00	184.20	187.30	5,400,873
2023-12-06	190.00	190.00	185.90	185.90	4,111,201
2023-12-05	190.00	190.00	186.40	187.60	1,435,550
2023-12-04	189.20	189.20	185.80	186.30	1,057,435
2023-12-01	185.50	189.60	185.50	189.20	1,477,385
2023-11-30	181.30	188.40	181.30	185.20	2,176,449
2023-11-29	180.70	187.10	180.70	186.60	3,356,738
2023-11-28	181.70	183.80	179.90	181.90	1,825,157
2023-11-27	184.90	184.90	182.00	183.30	561,237
2023-11-24	186.00	186.00	182.20	183.50	1,181,113
2023-11-23	184.00	184.70	181.40	184.00	1,088,054
2023-11-22	180.00	184.20	179.60	183.20	1,487,524
2023-11-21	185.00	185.60	181.40	181.40	1,318,233
2023-11-20	187.60	187.60	182.90	183.90	1,083,843
2023-11-17	181.60	184.50	180.00	184.00	2,464,625
2023-11-16	184.10	184.50	179.80	179.80	1,379,427
2023-11-15	185.00	185.40	181.50	181.50	1,411,602
2023-11-14	178.70	181.20	174.60	181.20	4,945,385
2023-11-13	178.70	178.70	174.20	175.70	2,777,500
2023-11-10	180.00	180.00	173.20	174.70	561,643
2023-11-09	173.90	177.40	171.30	176.60	1,622,545
2023-11-08	172.00	172.80	166.70	171.30	5,093,971
2023-11-07	164.30	170.10	164.30	167.90	1,045,815
2023-11-06	172.50	172.50	168.10	168.30	970,019
2023-11-03	169.50	171.50	167.30	168.40	893,024
2023-11-02	161.40	167.80	161.40	167.10	2,333,649
2023-11-01	158.40	167.30	157.90	162.60	1,770,072
2023-10-31	165.10	166.70	153.00	157.10	3,422,202
2023-10-30	167.50	168.40	164.50	166.00	685,085
2023-10-27	163.60	167.70	163.30	166.00	1,170,136
2023-10-26	167.00	167.20	164.80	166.80	6,738,705
2023-10-25	169.80	169.80	166.10	166.70	1,499,823
2023-10-24	174.90	175.00	169.30	170.80	1,417,203
2023-10-23	167.70	171.60	167.00	171.60	963,192
2023-10-20	166.50	169.30	164.00	169.30	2,304,314
2023-10-19	165.30	168.50	164.00	167.50	989,676
2023-10-18	165.80	169.80	164.50	165.00	769,722
2023-10-17	162.90	170.30	162.90	169.10	853,295
2023-10-16	158.90	167.00	158.90	166.80	2,329,853
2023-10-13	168.80	171.50	162.00	162.10	1,164,989
2023-10-12	167.70	173.00	167.50	170.70	943,948
2023-10-11	165.80	168.70	164.50	166.50	1,106,910
2023-10-10	162.00	165.40	160.50	165.20	3,605,477
2023-10-09	165.90	165.90	160.20	161.80	813,380
2023-10-06	161.80	162.50	159.10	161.70	1,157,030
2023-10-05	157.50	158.80	157.20	157.40	563,256
2023-10-04	157.00	158.70	154.70	156.30	1,158,994
2023-10-03	162.70	162.70	156.40	156.40	1,235,128
2023-10-02	169.60	171.10	162.30	162.70	1,040,121
2023-09-29	170.30	172.30	168.50	170.10	1,595,909
2023-09-28	166.40	168.00	164.60	168.00	1,019,674
2023-09-27	172.30	172.30	168.30	171.20	1,023,654
2023-09-26	171.70	171.70	165.90	170.00	888,780
2023-09-25	169.30	172.70	164.90	166.90	685,813
2023-09-22	168.00	173.50	165.90	173.00	1,758,583
2023-09-21	164.70	167.40	164.60	166.30	931,840
2023-09-20	169.20	169.20	166.70	167.90	741,265
2023-09-19	164.50	166.60	163.80	165.70	2,564,440
2023-09-18	163.30	167.10	163.30	164.10	567,784
2023-09-15	161.20	168.40	161.20	167.00	2,385,758
2023-09-14	167.80	167.80	163.80	165.60	1,014,238
2023-09-13	164.30	167.10	163.10	165.60	553,010
2023-09-12	166.20	167.00	164.50	165.40	733,452
2023-09-11	158.80	165.60	158.80	165.10	492,312
2023-09-08	164.00	164.00	160.90	162.20	377,726
2023-09-07	164.00	164.00	161.70	162.00	412,875
2023-09-06	161.00	164.00	160.70	162.20	1,268,644
2023-09-05	164.20	164.20	162.20	162.30	427,107
2023-09-04	165.50	166.00	163.70	163.70	446,446
2023-09-01	163.40	166.40	161.60	165.60	402,013
2023-08-31	167.30	168.00	163.70	165.20	3,247,917
2023-08-30	169.50	169.50	166.30	167.50	757,927
2023-08-29	164.20	167.30	164.20	166.00	854,270
2023-08-28	162.90	162.90	162.90	162.90	0
2023-08-25	163.30	164.10	162.20	162.90	1,032,505
2023-08-24	159.60	162.90	159.60	162.50	671,617
2023-08-23	157.90	158.70	156.50	158.50	1,850,086
2023-08-22	161.10	161.10	156.80	157.50	617,277
2023-08-21	164.50	164.50	158.10	158.10	428,319
2023-08-18	170.00	170.00	160.90	161.90	566,817
2023-08-17	164.10	169.90	164.10	166.00	433,991
2023-08-16	168.60	170.00	167.00	167.60	522,059
2023-08-15	167.70	170.70	166.30	168.00	909,794
2023-08-14	165.90	167.00	163.70	167.00	761,382
2023-08-11	166.10	169.70	166.10	166.90	852,855
2023-08-10	165.30	170.10	163.90	167.00	1,133,720
2023-08-09	161.20	179.00	161.20	165.30	1,738,215
2023-08-08	154.50	155.30	152.70	154.50	844,192
2023-08-07	158.00	158.00	154.10	155.10	511,414
2023-08-04	155.50	160.50	155.50	158.80	476,047
2023-08-03	156.70	159.10	155.40	157.80	514,290
2023-08-02	157.70	157.70	153.50	156.40	565,455
2023-08-01	159.00	159.70	155.70	158.50	386,610
2023-07-31	155.90	160.00	155.90	159.00	541,064
2023-07-28	155.50	160.00	155.50	159.20	401,720
2023-07-27	161.90	161.90	157.70	158.90	532,399
2023-07-26	160.70	162.00	160.60	161.80	697,771
2023-07-25	160.30	161.00	159.20	160.50	545,555
2023-07-24	163.40	163.40	159.90	160.60	344,843
2023-07-21	163.00	163.50	161.60	162.20	769,666
2023-07-20	162.10	166.20	162.10	164.00	791,396
2023-07-19	160.00	166.40	159.50	165.00	1,090,321
2023-07-18	156.60	159.80	156.60	159.40	2,262,181
2023-07-17	157.40	157.90	154.40	156.10	1,631,391
2023-07-14	153.70	156.60	153.60	156.60	1,021,605
2023-07-13	152.90	153.50	152.30	153.40	559,198
2023-07-12	146.80	153.40	146.40	153.40	3,156,207
2023-07-11	146.20	147.60	145.20	146.00	1,307,365
2023-07-10	145.20	145.50	143.90	144.70	1,354,514
2023-07-07	142.70	146.10	141.40	145.30	1,248,451
2023-07-06	144.00	145.00	140.70	141.00	1,827,705
2023-07-05	148.30	148.30	145.60	145.60	444,857
2023-07-04	150.80	151.90	148.30	148.30	5,601,367
2023-07-03	151.00	153.50	150.00	150.00	667,058
2023-06-30	151.00	153.00	149.10	151.20	3,454,797
2023-06-29	153.80	156.40	146.70	151.20	1,637,039
2023-06-28	155.40	158.70	153.90	157.70	350,561
2023-06-27	158.70	158.70	152.70	153.70	2,084,329
2023-06-26	156.00	157.00	153.50	154.30	871,222
2023-06-23	154.80	156.20	154.70	155.00	875,103
2023-06-22	154.70	156.80	154.60	155.00	752,571
2023-06-21	160.40	160.40	155.10	156.60	444,334
2023-06-20	153.80	157.80	153.80	156.60	397,235
2023-06-19	155.10	157.60	154.00	157.50	571,940
2023-06-16	162.00	162.00	158.30	159.70	1,724,043
2023-06-15	158.30	159.00	155.40	157.70	1,876,848
2023-06-14	159.70	160.80	158.50	158.60	1,365,337
2023-06-13	159.20	160.20	155.20	157.60	1,129,764
2023-06-12	156.60	157.50	155.20	155.60	1,569,720
2023-06-09	152.10	156.20	152.10	155.00	499,149
2023-06-08	156.70	156.70	152.00	154.00	882,536
2023-06-07	153.10	154.20	151.40	152.90	591,129
2023-06-06	154.70	155.70	153.80	154.50	657,968
2023-06-05	153.10	156.80	153.10	155.80	565,102
2023-06-02	154.50	155.20	152.70	154.80	2,907,691
2023-06-01	151.00	155.00	151.00	153.30	387,850
2023-05-31	157.90	157.90	151.50	151.50	1,011,788
2023-05-30	157.60	157.60	153.40	154.00	421,145
2023-05-29	153.60	153.60	153.60	153.60	0
2023-05-26	155.00	155.00	152.00	153.60	432,222
2023-05-25	159.00	159.00	154.80	155.80	445,033
2023-05-24	163.70	163.70	154.90	156.30	1,019,895
2023-05-23	164.50	164.50	159.50	160.00	1,351,617
2023-05-22	163.40	163.90	161.60	162.00	1,253,685
2023-05-19	161.50	165.20	161.50	164.40	471,322
2023-05-18	158.50	164.60	158.50	162.70	593,413
2023-05-17	170.50	170.50	159.70	162.80	927,839
2023-05-16	168.70	172.90	167.90	169.00	453,986
2023-05-15	170.50	170.60	167.80	169.70	388,735
2023-05-12	170.30	170.40	168.60	169.40	437,897
2023-05-11	167.10	171.20	167.10	169.70	543,781
2023-05-10	169.60	170.80	168.80	170.00	582,047
2023-05-09	177.20	177.20	168.80	171.00	570,892
2023-05-08	172.60	172.60	172.60	172.60	0
2023-05-05	173.10	173.20	168.70	172.60	473,730
2023-05-04	169.80	171.00	167.40	171.00	1,218,107
2023-05-03	165.00	169.30	163.80	169.30	3,063,179
2023-05-02	173.10	173.10	165.30	165.30	565,593
2023-05-01	170.10	170.10	170.10	170.10	0
2023-04-28	166.00	170.50	166.00	170.10	1,151,349
2023-04-27	164.60	169.00	164.60	167.70	401,811
2023-04-26	166.50	170.60	165.80	167.60	963,109
2023-04-25	175.30	175.30	168.60	170.20	317,845
2023-04-24	169.70	174.00	169.70	170.50	426,294
2023-04-21	170.60	174.30	169.00	173.20	904,501
2023-04-20	171.00	172.90	169.70	169.70	1,052,182
2023-04-19	169.20	171.00	166.10	169.90	988,950
2023-04-18	171.60	172.90	169.70	170.00	939,676
2023-04-17	174.60	175.70	169.30	170.30	1,130,627
2023-04-14	176.00	176.60	172.90	173.80	546,208
2023-04-13	175.80	176.60	173.10	174.80	321,398
2023-04-12	182.40	182.40	178.20	181.20	502,978
2023-04-11	182.00	183.40	179.60	181.80	854,898
2023-04-10	180.50	180.50	180.50	180.50	0
2023-04-07	180.50	180.50	180.50	180.50	0
2023-04-06	175.30	180.50	174.20	180.50	738,619
2023-04-05	180.70	180.70	174.00	174.50	997,684
2023-04-04	181.40	181.40	175.70	178.20	1,705,511
2023-04-03	180.90	181.10	176.20	177.70	1,005,939
2023-03-31	178.60	181.50	178.60	180.10	2,398,411
2023-03-30	176.90	182.20	176.90	181.40	1,246,003
2023-03-29	181.10	181.10	176.40	179.80	807,301
2023-03-28	184.30	184.30	175.90	176.80	1,281,904
2023-03-27	181.80	182.10	179.00	179.50	805,266
2023-03-24	185.40	185.40	175.80	180.10	1,116,022
2023-03-23	178.40	187.00	176.40	185.70	2,567,957
2023-03-22	182.10	182.10	176.40	177.30	996,618
2023-03-21	168.40	178.40	168.40	178.40	1,011,570
2023-03-20	168.90	175.50	168.20	171.60	831,291
2023-03-17	162.90	172.00	162.90	171.00	3,131,039
2023-03-16	163.80	167.80	162.70	166.90	1,201,899
2023-03-15	174.30	174.30	161.40	161.90	1,906,015
2023-03-14	180.00	180.20	158.40	170.20	4,002,471
2023-03-13	180.40	183.50	176.50	178.40	923,955
2023-03-10	189.00	189.00	180.20	185.20	1,898,845
2023-03-09	184.30	192.90	184.30	190.50	554,982
2023-03-08	198.30	198.30	187.60	188.90	586,822
2023-03-07	202.60	202.60	193.60	194.60	1,648,472
2023-03-06	193.30	199.50	192.50	199.50	1,202,832
2023-03-03	195.50	198.40	194.00	197.60	817,653
2023-03-02	195.00	198.50	194.30	194.80	1,898,382
2023-03-01	194.50	195.20	189.30	195.00	5,876,216
2023-02-28	185.50	193.00	185.40	193.00	3,135,407
2023-02-27	179.40	186.00	179.40	186.00	545,099
2023-02-24	181.70	185.20	178.50	180.80	571,352
2023-02-23	181.00	186.00	181.00	184.00	657,482
2023-02-22	184.90	184.90	179.10	181.70	580,821
2023-02-21	184.10	184.20	181.00	183.40	1,946,986
2023-02-20	179.40	184.60	178.20	183.50	700,094
2023-02-17	180.70	182.70	179.60	181.00	720,858
2023-02-16	185.90	185.90	179.60	181.30	2,858,683
2023-02-15	179.90	182.60	178.90	181.80	1,003,113
2023-02-14	174.40	180.40	174.40	180.30	1,138,762
2023-02-13	173.00	178.40	172.00	177.40	786,250
2023-02-10	168.30	174.10	168.30	174.10	781,242
2023-02-09	176.50	176.50	171.00	171.80	4,562,478
2023-02-08	177.70	179.20	172.30	172.30	1,774,434
2023-02-07	179.80	181.00	175.50	177.20	460,058
2023-02-06	177.10	181.40	177.10	180.40	541,203
2023-02-03	180.70	181.80	178.50	181.00	494,621
2023-02-02	173.30	181.80	173.30	181.20	812,919
2023-02-01	172.00	181.70	172.00	176.90	1,541,995
2023-01-31	183.70	183.70	175.00	176.60	1,416,637
2023-01-30	181.30	185.40	180.00	184.60	1,079,135
2023-01-27	176.00	182.70	176.00	182.70	616,713
2023-01-26	177.60	179.10	175.00	178.00	583,890
2023-01-25	179.60	179.60	175.30	176.30	522,478
2023-01-24	176.60	182.50	176.30	178.40	356,293
2023-01-23	175.70	179.70	175.50	176.70	495,686
2023-01-20	173.60	180.40	173.30	177.90	983,144
2023-01-19	175.50	175.50	172.10	173.30	776,832
2023-01-18	175.80	177.50	173.90	173.90	773,539
2023-01-17	180.70	182.20	174.20	176.30	1,160,870
2023-01-16	179.90	183.40	179.80	181.60	368,682
2023-01-13	180.30	186.20	179.80	180.60	931,440
2023-01-12	176.60	181.50	176.60	180.60	2,483,130
2023-01-11	178.70	182.50	176.90	176.90	931,131
2023-01-10	174.00	178.10	174.00	176.00	566,808
2023-01-09	181.80	183.20	176.60	176.60	554,237
2023-01-06	176.70	178.00	174.70	177.30	663,288
2023-01-05	175.20	178.10	174.90	177.60	398,494
2023-01-04	174.90	176.50	172.20	176.10	717,015
2023-01-03	174.70	178.50	171.70	174.20	3,355,279
2023-01-02	174.50	174.50	174.50	174.50	0
2022-12-30	177.30	177.30	173.10	174.50	219,372
2022-12-29	177.50	177.50	172.50	176.30	257,268
2022-12-28	178.50	178.50	173.20	174.40	359,791
2022-12-27	174.40	174.40	174.40	174.40	0
2022-12-26	174.40	174.40	174.40	174.40	0
2022-12-23	173.20	174.90	172.40	174.40	205,348
2022-12-22	171.80	174.80	171.80	173.40	685,998
2022-12-21	167.70	171.70	167.60	171.50	779,593
2022-12-20	170.50	170.50	166.80	167.80	1,988,136
2022-12-19	168.00	173.40	168.00	170.50	578,767
2022-12-16	170.60	172.40	169.70	171.30	2,110,700
2022-12-15	174.10	176.80	172.10	172.30	554,214
2022-12-14	171.40	174.60	169.80	174.60	1,250,548
2022-12-13	167.40	173.80	167.40	171.90	1,249,158
2022-12-12	165.00	168.60	164.90	167.60	560,173
2022-12-09	174.40	174.40	165.50	166.30	950,018
2022-12-08	169.90	173.90	169.80	170.20	692,839
2022-12-07	167.40	171.20	167.40	169.90	1,188,433
2022-12-06	169.00	172.50	168.80	169.60	615,144
2022-12-05	175.90	176.90	171.40	172.20	610,197
2022-12-02	183.30	183.30	174.70	175.20	760,460
2022-12-01	170.60	180.80	170.60	178.70	1,515,746
2022-11-30	175.00	177.20	172.80	175.00	2,868,972
2022-11-29	174.30	177.00	174.20	174.20	849,041
2022-11-28	173.90	178.30	173.50	176.00	3,241,673
2022-11-25	176.00	176.80	174.30	175.90	717,507
2022-11-24	179.40	179.40	176.20	177.10	468,533
2022-11-23	174.80	177.90	174.80	176.90	1,004,831
2022-11-22	176.00	177.30	173.60	174.30	1,023,816
2022-11-21	173.70	177.20	171.70	174.60	960,051
2022-11-18	168.70	176.30	168.70	174.00	2,589,058
2022-11-17	171.20	173.20	169.90	172.10	811,031
2022-11-16	181.40	181.40	171.10	171.90	979,292
2022-11-15	182.60	182.60	176.70	177.20	1,518,166
2022-11-14	179.00	183.10	177.00	180.40	1,176,658
2022-11-11	183.10	190.10	180.70	182.10	3,012,340
2022-11-10	170.70	181.20	170.70	180.20	1,496,722
2022-11-09	171.50	174.60	170.10	171.00	1,215,445
2022-11-08	172.00	176.90	172.00	173.20	932,328
2022-11-07	175.30	176.90	172.90	176.70	2,118,306
2022-11-04	179.30	179.30	173.70	175.00	1,862,552
2022-11-03	178.50	178.50	172.80	175.50	4,044,589
2022-11-02	180.30	180.30	172.50	174.50	6,210,505
2022-11-01	189.40	189.40	176.90	177.90	3,075,090
2022-10-31	184.90	187.80	184.00	184.00	1,428,173
2022-10-28	182.40	186.10	182.40	185.00	1,234,631
2022-10-27	184.00	187.30	182.40	186.90	2,799,891
2022-10-26	180.40	184.50	178.80	182.90	2,918,886
2022-10-25	179.50	181.20	178.40	180.50	1,380,605
2022-10-24	178.20	180.10	177.80	179.00	1,707,629
2022-10-21	179.50	179.50	177.00	177.30	772,316
2022-10-20	178.10	180.40	178.00	179.00	1,370,518
2022-10-19	181.30	184.20	179.50	180.00	1,207,311
2022-10-18	184.00	186.50	181.90	183.10	1,582,239
2022-10-17	184.30	184.30	180.80	182.60	2,944,455
2022-10-14	187.40	187.40	181.60	181.60	2,989,391
2022-10-13	189.40	191.00	181.70	182.40	4,424,517
2022-10-12	187.50	193.10	185.20	188.70	1,579,248
2022-10-11	195.30	196.40	189.80	191.80	2,082,836
2022-10-10	202.40	202.40	195.70	196.00	1,068,161
2022-10-07	198.60	199.30	194.40	197.30	1,457,118
2022-10-06	203.40	203.40	198.90	198.90	9,103,665
2022-10-05	200.00	205.00	200.00	204.40	2,837,947
2022-10-04	189.00	206.00	189.00	204.00	6,562,504
2022-10-03	197.70	197.70	186.70	192.90	1,966,532
2022-09-30	177.50	199.40	177.40	196.00	6,748,837
2022-09-29	173.00	180.10	173.00	179.80	3,261,967
2022-09-28	176.70	177.70	173.60	176.40	4,860,856
2022-09-27	176.90	184.40	174.60	179.00	5,599,316
2022-09-26	170.00	174.60	168.80	174.40	2,898,773
2022-09-23	171.30	172.40	168.70	171.30	1,582,309
2022-09-22	171.80	171.80	165.10	168.90	1,240,787
2022-09-21	165.00	169.50	162.80	168.30	6,278,414
2022-09-20	161.40	165.20	160.90	164.00	1,769,954
2022-09-19	164.60	164.60	164.60	164.60	0
2022-09-16	168.10	169.00	163.60	164.60	2,168,710
2022-09-15	166.20	170.50	166.20	168.70	2,937,802
2022-09-14	165.50	169.00	164.00	167.10	1,129,243
2022-09-13	172.80	173.20	168.80	168.80	2,204,611
2022-09-12	171.30	174.30	169.50	172.60	3,161,718
2022-09-09	163.00	172.10	163.00	171.20	2,973,352
2022-09-08	161.20	163.00	161.10	163.00	1,083,783
2022-09-07	154.30	160.60	154.30	160.10	3,496,146
2022-09-06	151.50	157.50	151.50	156.70	2,210,210
2022-09-05	150.60	155.70	150.60	155.00	1,359,152
2022-09-02	144.60	154.40	144.60	154.40	842,555
2022-09-01	153.60	153.60	146.80	149.00	1,349,644
2022-08-31	156.60	156.60	152.20	153.90	1,443,971
2022-08-30	155.00	156.30	151.80	153.30	1,545,282
2022-08-29	154.40	154.40	154.40	154.40	0
2022-08-26	158.60	158.60	153.50	154.40	1,117,991
2022-08-25	151.10	156.00	151.10	155.70	928,833
2022-08-24	155.20	158.80	152.80	155.70	3,152,620
2022-08-23	154.30	159.90	154.10	159.90	2,085,380
2022-08-22	157.30	159.30	154.90	155.40	2,228,213
2022-08-19	155.60	158.80	154.20	156.10	1,792,601
2022-08-18	155.00	160.70	154.50	158.60	1,199,751
2022-08-17	155.30	162.50	154.80	155.80	4,174,770
2022-08-16	154.30	161.30	154.30	159.60	3,453,689
2022-08-15	153.10	156.20	151.10	155.30	1,351,494
2022-08-12	148.70	150.90	143.50	150.90	1,233,866
2022-08-11	149.50	153.00	148.20	150.00	1,809,844
2022-08-10	138.50	152.20	137.00	150.50	6,298,853
2022-08-09	136.10	137.20	130.90	132.50	1,742,836
2022-08-08	137.90	140.00	134.50	136.50	780,095
2022-08-05	128.80	137.80	128.60	137.80	1,844,481
2022-08-04	120.00	131.10	119.70	129.20	2,615,790
2022-08-03	119.10	119.90	118.70	119.90	2,346,438
2022-08-02	118.60	119.30	116.70	118.50	666,944
2022-08-01	121.00	121.50	119.30	120.70	1,903,703
2022-07-29	117.20	119.50	117.20	119.00	1,142,877
2022-07-28	118.40	118.90	117.50	118.60	750,869
2022-07-27	116.40	119.90	116.40	117.50	1,019,825
2022-07-26	119.70	121.60	118.60	118.80	2,562,054
2022-07-25	119.80	121.50	117.40	119.70	772,035
2022-07-22	115.80	121.20	115.80	119.70	1,135,118
2022-07-21	116.00	119.30	113.70	118.50	993,301
2022-07-20	110.40	115.30	110.40	113.50	521,990
2022-07-19	109.80	113.60	109.20	113.60	480,157
2022-07-18	111.40	111.40	108.80	110.00	557,961
2022-07-15	102.00	107.70	102.00	107.40	1,090,838
2022-07-14	101.80	103.00	101.60	102.50	1,500,080
2022-07-13	101.80	103.70	101.00	102.50	1,545,631
2022-07-12	104.00	104.20	100.90	104.00	1,344,572
2022-07-11	105.20	106.20	103.10	103.60	697,378
2022-07-08	107.00	107.20	104.20	105.50	1,430,751
2022-07-07	107.10	107.60	106.00	106.00	718,807
2022-07-06	105.70	106.50	104.20	106.30	1,140,730
2022-07-05	109.30	109.30	102.70	103.50	1,231,688
2022-07-04	111.00	112.50	107.10	108.10	668,569
2022-07-01	109.20	112.20	108.80	112.10	901,089
2022-06-30	112.40	113.50	109.30	112.30	2,114,539
2022-06-29	118.30	120.00	114.10	114.20	1,210,133
2022-06-28	118.10	123.30	118.10	121.70	676,898
2022-06-27	120.10	121.40	119.70	121.00	739,475
2022-06-24	116.80	120.40	116.80	119.50	1,526,237
2022-06-23	118.30	118.30	115.90	116.80	637,426
2022-06-22	116.70	118.50	115.00	117.30	1,009,674
2022-06-21	118.40	118.90	117.20	117.80	338,269
2022-06-20	121.00	121.00	117.30	117.70	647,217
2022-06-17	124.10	124.10	120.20	120.20	1,562,240
2022-06-16	127.10	127.10	119.70	121.00	2,949,477
2022-06-15	122.70	125.60	121.50	124.00	694,273
2022-06-14	120.90	122.60	119.30	120.90	1,098,581
2022-06-13	124.90	124.90	120.20	121.00	832,334
2022-06-10	126.90	128.80	124.50	124.90	708,410
2022-06-09	133.40	133.40	129.10	129.10	1,112,950
2022-06-08	136.90	136.90	132.50	133.00	856,858
2022-06-07	134.00	134.10	131.00	134.10	531,224
2022-06-06	131.40	134.50	131.40	133.00	494,815
2022-06-03	130.30	130.30	130.30	130.30	0
2022-06-02	130.30	130.30	130.30	130.30	0
2022-06-01	131.00	133.00	130.30	130.30	368,465
2022-05-31	128.90	132.20	128.40	129.90	1,264,961
2022-05-30	129.90	132.00	128.80	131.00	678,483
2022-05-27	130.70	130.70	126.20	129.10	590,523
2022-05-26	123.30	128.00	122.90	126.90	654,861
2022-05-25	124.30	124.30	121.70	122.00	514,207
2022-05-24	122.00	125.00	121.60	123.80	703,025
2022-05-23	120.00	123.70	120.00	122.40	791,175
2022-05-20	120.70	123.00	119.90	120.30	1,160,071
2022-05-19	122.60	123.10	119.10	122.10	923,994
2022-05-18	129.50	129.50	122.50	123.70	606,403
2022-05-17	124.60	127.40	124.60	125.40	1,301,030
2022-05-16	120.00	124.70	119.70	124.40	1,070,460
2022-05-13	117.00	120.00	115.40	119.30	1,082,248
2022-05-12	115.40	116.80	110.00	114.30	1,773,525
2022-05-11	113.80	120.00	113.80	116.80	1,884,310
2022-05-10	115.40	115.70	112.80	113.70	749,169
2022-05-09	120.70	120.70	113.60	115.10	728,676
2022-05-06	122.70	122.70	116.00	118.10	1,983,233
2022-05-05	129.80	130.50	122.10	122.40	2,220,832
2022-05-04	134.00	134.10	127.50	128.60	804,284
2022-05-03	138.20	138.20	132.40	133.30	775,180
2022-05-02	131.80	131.80	131.80	131.80	0
2022-04-29	133.50	133.80	130.40	131.80	492,321
2022-04-28	129.10	135.10	129.10	132.10	537,827
2022-04-27	137.40	137.40	130.80	131.00	800,670
2022-04-26	137.40	137.40	133.20	133.20	3,410,649
2022-04-25	135.60	135.60	131.50	134.40	1,239,225
2022-04-22	138.00	140.90	135.20	136.90	1,201,607
2022-04-21	141.20	145.10	139.80	139.80	4,380,399
2022-04-20	142.00	145.10	142.00	144.60	517,123
2022-04-19	143.90	145.80	143.20	144.00	1,847,198
2022-04-18	146.20	146.20	146.20	146.20	0
2022-04-15	146.20	146.20	146.20	146.20	0
2022-04-14	141.90	146.70	141.90	146.20	2,836,716
2022-04-13	149.90	149.90	143.50	143.50	1,792,017
2022-04-12	145.00	148.70	144.40	146.90	832,983
2022-04-11	140.90	146.30	140.70	145.60	1,129,726
2022-04-08	146.00	147.70	143.90	144.70	836,769
2022-04-07	144.30	149.20	142.00	145.90	1,624,968
2022-04-06	148.00	150.10	146.80	149.00	1,179,958
2022-04-05	150.50	151.40	147.60	149.30	860,051
2022-04-04	146.60	152.40	146.60	151.60	1,432,318
2022-04-01	151.50	151.60	147.80	150.00	1,234,234
2022-03-31	147.40	154.20	147.00	148.30	1,734,961
2022-03-30	146.90	153.00	146.70	152.00	2,336,720
2022-03-29	151.40	151.40	144.00	148.20	3,847,256
2022-03-28	153.80	154.60	147.70	148.50	1,497,686
2022-03-25	149.60	152.40	143.30	151.10	2,118,880
2022-03-24	147.80	153.60	147.80	149.80	2,744,808
2022-03-23	132.70	151.90	129.10	150.00	7,449,752
2022-03-22	121.20	133.70	120.60	133.30	5,036,839
2022-03-21	119.70	126.70	117.50	119.00	1,058,166
2022-03-18	116.10	123.60	113.40	122.70	6,527,236
2022-03-17	121.70	121.70	113.70	115.80	4,124,048
2022-03-16	114.00	120.10	113.20	118.50	6,108,251
2022-03-15	128.80	128.80	108.00	111.00	5,345,468
2022-03-14	129.00	131.30	127.50	131.00	1,837,520
2022-03-11	127.30	131.70	126.80	128.90	2,094,330
2022-03-10	127.50	128.00	123.80	125.20	1,662,762
2022-03-09	124.50	127.30	123.70	126.40	1,178,888
2022-03-08	123.20	124.90	119.20	120.90	7,311,418
2022-03-07	113.10	125.80	108.90	120.60	2,715,719
2022-03-04	108.50	113.60	105.20	112.90	2,243,678
2022-03-03	116.60	117.90	110.40	110.70	1,048,088
2022-03-02	113.00	116.40	110.40	116.00	909,585
2022-03-01	123.20	123.20	112.10	112.50	1,276,587
2022-02-28	117.70	120.50	115.60	119.90	814,669
2022-02-25	119.00	120.70	116.00	119.20	1,856,907
2022-02-24	122.80	122.90	117.80	118.00	1,705,236
2022-02-23	121.00	128.00	121.00	124.30	1,706,178
2022-02-22	127.20	127.20	120.70	121.10	4,557,674
2022-02-21	125.80	125.80	120.90	124.40	927,445
2022-02-18	127.60	128.00	123.50	124.70	1,440,696
2022-02-17	131.40	132.60	127.10	127.30	1,077,694
2022-02-16	130.60	131.50	128.90	131.30	959,722
2022-02-15	132.30	133.30	130.30	131.40	1,721,821
2022-02-14	132.60	134.20	130.40	132.30	773,331
2022-02-11	139.70	139.70	129.70	134.10	631,966
2022-02-10	139.70	139.70	133.60	135.70	763,616
2022-02-09	137.70	137.70	132.20	135.90	1,071,278
2022-02-08	137.40	137.40	133.80	136.20	373,420
2022-02-07	133.00	136.90	133.00	136.20	722,274
2022-02-04	138.80	138.80	134.40	136.10	903,275
2022-02-03	138.10	139.60	137.60	137.60	874,166
2022-02-02	141.70	141.70	138.10	138.10	540,601
2022-02-01	138.00	142.20	136.20	139.30	1,347,848
2022-01-31	144.50	144.50	140.00	140.20	1,092,201
2022-01-28	151.80	151.80	142.40	142.40	1,491,108
2022-01-27	143.10	149.90	143.10	147.90	1,712,781
2022-01-26	146.20	148.60	145.20	145.80	549,817
2022-01-25	138.00	144.60	138.00	143.40	3,965,850
2022-01-24	150.20	150.20	136.70	138.00	1,342,003
2022-01-21	146.40	148.50	145.70	146.90	558,324
2022-01-20	150.10	150.10	146.80	148.80	375,734
2022-01-19	152.80	152.80	147.00	148.80	1,272,778
2022-01-18	143.80	151.60	143.80	149.50	677,861
2022-01-17	154.50	154.50	146.40	147.70	767,386
2022-01-14	152.10	156.90	150.00	150.50	886,979
2022-01-13	150.30	154.90	149.70	153.30	1,038,060
2022-01-12	164.30	164.30	149.10	150.60	2,490,577
2022-01-11	165.00	166.50	164.00	164.00	2,457,128
2022-01-10	160.00	166.00	158.50	164.00	1,590,286
2022-01-07	155.00	159.00	155.00	157.50	5,063,972
2022-01-06	156.00	159.00	154.00	157.50	918,191
2022-01-05	153.76	160.00	153.76	156.00	1,201,078
2022-01-04	156.22	159.92	155.38	157.68	1,601,204
2022-01-03	152.70	152.70	152.70	152.70	0
2021-12-31	155.00	155.00	152.70	152.70	338,304
2021-12-30	154.40	154.40	150.70	152.56	453,221
2021-12-29	153.46	155.48	151.46	152.88	2,050,002
2021-12-28	153.50	153.50	153.50	153.50	0
2021-12-27	153.50	153.50	153.50	153.50	0
2021-12-24	148.88	154.56	148.88	153.50	527,877
2021-12-23	148.40	152.92	148.40	152.00	967,005
2021-12-22	141.20	148.00	140.68	148.00	1,022,610
2021-12-21	141.10	143.96	139.42	142.68	582,867
2021-12-20	137.98	140.16	137.50	139.30	717,684
2021-12-17	139.54	142.18	138.90	140.72	1,847,897
2021-12-16	139.90	141.64	138.84	139.82	726,551
2021-12-15	142.00	142.00	137.76	138.90	1,624,639
2021-12-14	137.00	141.00	137.00	140.04	6,618,108
2021-12-13	139.72	140.34	136.68	138.52	1,150,013
2021-12-10	142.00	142.00	138.68	140.80	856,939
2021-12-09	142.00	142.00	138.38	140.16	2,073,111
2021-12-08	137.56	139.44	136.60	139.34	3,460,549
2021-12-07	133.08	138.70	133.08	137.22	1,998,521
2021-12-06	128.44	134.12	127.20	133.08	1,902,113
2021-12-03	132.48	132.48	125.94	127.18	749,172
2021-12-02	128.42	130.56	127.66	129.44	1,491,647
2021-12-01	127.72	133.54	126.68	131.30	1,439,145
2021-11-30	126.42	128.72	123.42	126.84	1,878,915
2021-11-29	133.00	133.00	127.28	128.46	1,337,035
2021-11-26	136.00	136.00	130.80	131.18	1,223,240
2021-11-25	138.54	138.92	136.78	137.50	633,621
2021-11-24	133.94	138.66	133.94	138.58	611,364
2021-11-23	137.18	138.56	133.40	137.74	713,860
2021-11-22	138.48	138.48	133.96	137.04	673,761
2021-11-19	135.46	136.34	133.48	135.86	924,364
2021-11-18	136.48	140.16	136.00	137.06	874,341
2021-11-17	141.56	144.30	138.60	139.08	1,442,697
2021-11-16	142.62	144.94	142.18	143.84	571,599
2021-11-15	144.00	144.94	141.58	143.68	800,898
2021-11-12	143.00	143.74	140.00	141.26	3,676,794
2021-11-11	139.60	145.46	139.60	143.30	950,516
2021-11-10	139.00	141.70	136.64	140.50	6,668,262
2021-11-09	139.84	139.84	135.36	136.22	1,411,968
2021-11-08	138.58	138.64	135.12	137.60	935,291
2021-11-05	138.52	140.94	138.40	138.40	1,005,543
2021-11-04	138.98	142.98	138.76	139.00	6,997,555
2021-11-03	141.00	143.14	137.20	138.38	2,617,059
2021-11-02	158.68	159.50	139.42	140.00	4,638,890
2021-11-01	155.20	158.20	153.90	157.16	1,521,450
2021-10-29	157.12	161.02	154.46	155.30	1,723,030
2021-10-28	160.44	164.02	156.42	161.14	1,770,607
2021-10-27	159.90	161.48	158.04	161.28	1,669,381
2021-10-26	154.86	161.14	154.86	160.50	1,351,987
2021-10-25	162.00	162.16	157.00	159.02	1,794,211
2021-10-22	158.12	163.62	158.12	162.44	1,144,500
2021-10-21	168.40	168.40	160.28	162.78	795,465
2021-10-20	159.96	165.48	159.96	164.28	766,919
2021-10-19	161.18	164.66	160.14	164.26	546,004
2021-10-18	163.30	163.60	160.98	162.00	610,770
2021-10-15	154.84	163.20	154.84	162.96	928,806
2021-10-14	160.58	160.72	155.48	158.56	822,730
2021-10-13	159.42	162.92	158.60	158.90	1,199,224
2021-10-12	157.40	161.72	157.40	159.00	760,959
2021-10-11	160.14	160.18	154.08	159.78	1,537,533
2021-10-08	157.28	157.96	154.36	157.54	666,996
2021-10-07	151.22	155.12	148.50	154.90	2,332,530
2021-10-06	150.00	151.02	146.26	149.18	1,122,068
2021-10-05	152.00	153.12	149.06	150.00	1,501,097
2021-10-04	160.66	160.66	153.18	153.18	1,097,369
2021-10-01	157.76	160.68	156.00	159.98	903,160
2021-09-30	161.70	163.26	159.46	159.66	2,859,406
2021-09-29	164.00	166.50	162.26	166.14	924,738
2021-09-28	162.02	164.10	161.30	162.38	937,036
2021-09-27	163.98	163.98	160.78	163.60	2,387,580
2021-09-24	165.00	165.00	160.16	160.16	1,355,852
2021-09-23	165.16	167.40	164.50	165.08	2,331,125
2021-09-22	162.50	168.08	162.50	165.00	1,206,181
2021-09-21	161.44	167.30	161.44	166.16	839,943
2021-09-20	164.96	164.96	159.62	160.50	812,798
2021-09-17	156.00	163.22	156.00	162.52	3,055,668
2021-09-16	158.00	160.14	156.80	159.00	1,616,406
2021-09-15	159.58	161.00	158.06	158.06	1,006,065
2021-09-14	160.00	163.32	158.56	160.12	1,328,845
2021-09-13	163.50	163.50	159.32	162.04	1,970,033
2021-09-10	170.00	170.00	160.24	162.72	1,839,808
2021-09-09	170.66	171.50	165.98	168.00	2,349,762
2021-09-08	175.94	175.94	168.54	168.60	3,561,190
2021-09-07	196.60	196.60	176.00	176.00	2,622,907
2021-09-06	203.45	203.45	195.34	197.06	452,642
2021-09-03	203.05	203.05	197.48	198.76	517,936
2021-09-02	207.60	207.60	197.00	198.58	492,303
2021-09-01	204.00	205.65	199.82	203.00	791,295
2021-08-31	203.00	204.10	201.15	203.25	618,067
2021-08-30	202.35	202.35	202.35	202.35	0
2021-08-27	201.35	204.35	200.15	202.35	557,456
2021-08-26	195.70	200.15	194.88	199.96	922,619
2021-08-25	194.96	197.08	193.60	195.00	836,989
2021-08-24	197.90	197.90	192.66	194.66	1,029,052
2021-08-23	199.98	200.90	192.82	193.48	757,317
2021-08-20	197.80	200.50	196.08	198.60	879,949
2021-08-19	198.84	201.80	196.80	198.92	778,520
2021-08-18	196.58	201.65	196.26	201.45	852,114
2021-08-17	196.10	202.90	196.10	199.18	923,299
2021-08-16	204.30	204.95	199.98	200.00	1,266,602
2021-08-13	210.00	210.00	203.90	205.50	712,914
2021-08-12	206.50	209.00	204.60	205.00	709,012
2021-08-11	207.00	208.95	204.60	208.20	722,284
2021-08-10	205.00	205.75	202.25	205.75	762,658
2021-08-09	197.34	203.70	197.34	203.30	718,506
2021-08-06	194.34	202.80	194.34	202.35	568,191
2021-08-05	196.92	199.62	194.62	198.54	1,030,122
2021-08-04	192.30	199.98	192.30	197.00	1,072,176
2021-08-03	196.00	197.36	191.08	196.38	1,337,915
2021-08-02	195.60	200.00	195.42	200.00	1,688,824
2021-07-30	197.30	197.74	194.02	195.64	610,278
2021-07-29	201.80	202.05	197.60	198.00	1,317,693
2021-07-28	195.72	201.95	195.72	197.52	1,343,837
2021-07-27	194.00	199.12	191.66	198.64	1,079,347
2021-07-26	192.04	195.84	190.84	194.04	571,757
2021-07-23	196.12	197.20	191.82	193.40	872,202
2021-07-22	195.30	199.16	195.28	195.40	1,190,058
2021-07-21	189.26	194.74	189.26	194.24	851,915
2021-07-20	185.00	189.74	185.00	188.66	1,228,466
2021-07-19	191.10	191.14	185.80	186.36	1,148,153
2021-07-16	190.00	193.66	190.00	192.62	1,169,369
2021-07-15	193.98	194.76	190.80	192.64	1,095,153
2021-07-14	198.40	198.40	195.12	195.34	612,890
2021-07-13	198.04	198.94	196.38	198.94	661,416
2021-07-12	199.00	199.00	197.02	198.28	554,537
2021-07-09	199.32	199.32	194.86	198.84	540,554
2021-07-08	203.90	203.90	194.28	195.20	684,472
2021-07-07	201.15	201.15	194.56	199.06	1,707,225
2021-07-06	201.85	201.85	195.72	196.98	677,260
2021-07-05	201.70	201.70	195.54	197.20	522,872
2021-07-02	199.04	199.28	195.36	196.26	827,779
2021-07-01	196.36	199.50	192.58	195.60	1,290,315
2021-06-30	210.00	210.00	195.40	195.40	1,765,639
2021-06-29	204.00	208.10	204.00	206.00	1,614,193
2021-06-28	206.10	206.10	203.40	204.00	1,053,433
2021-06-25	199.80	204.50	199.80	204.00	1,010,529
2021-06-24	199.72	202.00	198.70	200.50	3,391,803
2021-06-23	198.38	200.25	196.70	199.54	970,719
2021-06-22	195.30	197.26	192.20	197.08	2,103,500
2021-06-21	192.20	195.40	190.28	192.80	2,700,993
2021-06-18	194.40	198.10	191.68	192.24	5,845,527
2021-06-17	194.30	196.70	193.40	194.42	1,868,396
2021-06-16	200.00	201.65	195.22	195.46	1,607,912
2021-06-15	203.00	203.60	199.26	200.35	1,967,519
2021-06-14	208.00	208.00	203.60	204.00	1,133,736
2021-06-11	210.05	210.05	203.75	207.00	715,979
2021-06-10	206.60	208.30	204.75	205.10	933,477
2021-06-09	208.00	210.40	205.70	206.20	1,020,926
2021-06-08	211.30	211.65	208.30	211.00	1,258,449
2021-06-07	210.70	213.30	209.70	211.90	722,025
2021-06-04	212.50	213.25	210.70	210.70	533,703
2021-06-03	214.85	215.65	211.45	212.50	589,699
2021-06-02	211.50	215.00	211.50	215.00	731,115
2021-06-01	214.00	215.10	211.75	213.30	740,269
2021-05-28	210.00	215.00	210.00	214.10	415,969
2021-05-27	215.50	215.50	211.80	212.75	1,237,806
2021-05-26	214.05	215.50	210.45	213.15	758,129
2021-05-25	220.00	220.00	212.60	213.60	990,055
2021-05-24	217.00	217.95	214.60	214.60	347,143
2021-05-21	213.85	218.40	213.85	217.00	484,455
2021-05-20	216.50	219.00	215.40	217.00	1,109,892
2021-05-19	217.25	218.95	214.90	216.85	990,802
2021-05-18	220.50	220.50	216.40	216.40	733,391
2021-05-17	220.25	225.00	218.50	218.50	873,732
2021-05-14	220.80	225.00	220.10	223.65	2,072,082
2021-05-13	219.15	220.55	215.65	218.90	593,725
2021-05-12	221.25	224.80	220.25	220.35	1,659,247
2021-05-11	223.00	223.65	219.55	220.40	1,172,733
2021-05-10	226.15	227.30	223.30	223.85	1,323,592
2021-05-07	223.20	229.80	223.20	227.00	1,246,073
2021-05-06	235.35	235.35	226.90	226.95	1,038,046
2021-05-05	230.00	234.45	227.25	229.00	1,972,314
2021-05-04	243.90	243.90	230.80	230.80	1,646,492
2021-04-30	243.55	243.55	235.90	237.75	1,086,699
2021-04-29	244.90	244.90	235.25	237.40	676,734
2021-04-28	244.40	244.90	241.00	241.00	933,963
2021-04-27	236.65	244.40	236.65	243.50	363,385
2021-04-26	237.70	243.60	237.70	243.60	627,142
2021-04-23	238.40	240.00	237.60	240.00	490,852
2021-04-22	237.35	239.80	235.55	238.60	603,768
2021-04-21	236.00	238.30	234.60	237.15	509,493
2021-04-20	242.00	242.00	237.05	238.05	695,023
2021-04-19	247.35	247.35	239.80	240.00	773,504
2021-04-16	241.00	243.25	241.00	242.40	695,977
2021-04-15	245.00	245.00	241.10	241.10	466,222
2021-04-14	243.90	245.70	241.50	243.50	890,687
2021-04-13	241.00	246.05	241.00	244.00	597,677
2021-04-12	241.00	246.75	240.45	246.05	690,111
2021-04-09	247.80	247.80	240.15	241.70	821,800
2021-04-08	244.80	250.30	244.80	247.70	833,386
2021-04-07	243.75	251.30	243.75	250.55	868,694
2021-04-06	247.40	252.40	246.05	246.05	750,436
2021-04-01	249.20	249.20	243.75	247.15	786,937
2021-03-31	242.00	245.20	241.00	243.45	896,939
2021-03-30	232.55	243.90	232.55	241.25	871,919
2021-03-29	242.70	247.05	237.50	237.50	947,425
2021-03-26	247.10	249.60	243.70	244.75	543,237
2021-03-25	248.65	248.65	243.25	246.30	381,502
2021-03-24	246.00	247.05	242.00	243.45	714,786
2021-03-23	250.90	251.00	241.60	243.90	1,191,607
2021-03-22	252.25	256.90	250.40	251.75	1,080,689
2021-03-19	260.00	261.45	251.75	251.75	9,309,196
2021-03-18	246.80	257.00	246.80	257.00	1,896,184
2021-03-17	248.75	254.00	246.75	251.00	1,100,745
2021-03-16	256.70	256.70	252.35	254.95	1,713,215
2021-03-15	257.00	257.00	249.50	251.30	1,841,656
2021-03-12	248.00	254.45	245.60	253.50	1,886,282
2021-03-11	258.65	258.65	249.85	250.40	1,710,440
2021-03-10	243.00	253.50	243.00	253.00	1,672,201
2021-03-09	255.00	257.50	242.70	248.55	3,138,068
2021-03-08	249.35	263.05	249.15	262.50	1,666,118
2021-03-05	249.10	257.20	249.10	254.90	1,882,577
2021-03-04	259.00	259.00	253.55	255.00	1,651,223
2021-03-03	252.00	254.85	249.60	254.85	2,236,810
2021-03-02	238.00	251.65	238.00	250.00	3,026,765
2021-03-01	242.00	244.00	237.50	237.50	2,068,445
2021-02-26	245.20	245.20	234.70	240.00	1,718,344
2021-02-25	238.00	240.20	234.60	239.40	2,428,199
2021-02-24	233.00	237.00	233.00	235.20	1,937,485
2021-02-23	228.00	233.40	227.00	233.40	5,772,700
2021-02-22	221.60	228.60	221.60	227.20	1,732,485
2021-02-19	220.00	226.60	215.60	225.80	4,369,094
2021-02-18	216.00	217.00	211.20	216.40	3,196,039
2021-02-17	203.40	212.00	202.20	211.60	2,187,469
2021-02-16	206.20	208.00	203.60	203.60	936,105
2021-02-15	194.40	207.80	194.40	207.00	1,089,137
2021-02-12	200.20	200.20	193.20	194.10	1,063,165
2021-02-11	196.60	199.60	194.40	196.00	1,872,143
2021-02-10	201.40	203.00	197.20	199.10	1,726,496
2021-02-09	196.70	200.00	194.00	200.00	3,687,838
2021-02-08	200.20	200.20	193.70	196.90	1,883,533
2021-02-05	200.20	203.00	196.60	200.80	1,886,648
2021-02-04	204.80	205.20	200.80	202.00	1,539,179
2021-02-03	203.20	206.80	201.80	205.00	2,302,684
2021-02-02	206.80	208.00	197.00	204.60	2,099,381
2021-02-01	226.80	228.60	223.00	226.00	1,696,355
2021-01-29	217.40	224.80	215.40	223.00	3,520,673
2021-01-28	217.00	220.80	215.00	220.40	696,535
2021-01-27	214.40	221.20	214.40	220.20	615,889
2021-01-26	219.40	219.60	215.00	215.60	417,648
2021-01-25	213.60	220.80	213.60	216.40	671,147
2021-01-22	215.00	219.60	213.00	217.80	797,326
2021-01-21	220.00	222.80	216.00	216.40	1,341,540
2021-01-20	223.00	223.20	220.00	221.40	900,518
2021-01-19	227.60	227.60	219.80	220.40	708,848
2021-01-18	226.00	226.20	220.80	223.80	853,928
2021-01-15	232.00	232.00	223.20	227.40	634,201
2021-01-14	220.00	229.60	220.00	227.60	944,769
2021-01-13	227.00	229.40	224.00	225.00	999,139
2021-01-12	232.00	232.00	227.40	228.80	846,187
2021-01-11	240.00	240.00	227.00	227.40	1,597,007
2021-01-08	239.80	243.40	235.60	237.80	899,785
2021-01-07	246.20	249.20	235.00	238.40	983,786
2021-01-06	241.20	246.60	237.20	246.60	854,740
2021-01-05	235.60	240.40	234.80	238.60	874,977
2021-01-04	245.60	245.60	233.00	237.00	911,731
2020-12-31	235.60	241.20	233.80	238.20	343,496
2020-12-30	260.40	260.40	237.00	237.80	1,269,230
2020-12-29	258.40	262.80	253.20	254.20	1,808,062
2020-12-24	249.80	253.80	248.40	253.40	386,218
2020-12-23	247.60	247.60	241.20	247.40	1,046,617
2020-12-22	243.80	244.60	236.60	243.20	1,084,245
2020-12-21	240.40	243.20	233.60	240.00	1,817,285
2020-12-18	247.40	248.80	243.60	247.80	6,162,744
2020-12-17	240.00	249.60	237.80	245.60	1,206,891
2020-12-16	229.20	239.60	229.20	239.00	1,484,627
2020-12-15	240.20	240.20	230.00	234.00	904,501
2020-12-14	230.40	240.60	230.40	234.00	1,210,486
2020-12-11	232.00	235.40	231.40	233.20	910,253
2020-12-10	235.00	238.20	232.20	234.20	1,392,272
2020-12-09	236.20	239.60	233.60	237.60	1,122,993
2020-12-08	228.00	235.60	226.00	235.00	1,533,466
2020-12-07	232.60	232.60	223.20	226.00	1,569,885
2020-12-04	232.60	234.80	229.60	232.40	2,695,325
2020-12-03	222.60	232.80	219.20	230.20	1,432,426
2020-12-02	230.20	231.60	224.00	227.60	1,482,787
2020-12-01	212.20	227.20	212.20	226.60	1,816,243
2020-11-30	212.00	219.60	210.80	212.00	2,163,975
2020-11-27	210.20	216.00	210.20	213.40	2,222,887
2020-11-26	215.00	220.80	212.40	216.20	965,117
2020-11-25	216.00	223.40	216.00	220.20	1,897,131
2020-11-24	214.00	216.80	213.20	216.80	4,120,587
2020-11-23	215.80	215.80	211.00	212.00	957,583
2020-11-20	205.20	214.40	205.20	214.40	993,593
2020-11-19	214.60	214.60	209.40	209.40	1,805,813
2020-11-18	206.20	216.40	206.20	216.40	2,685,468
2020-11-17	209.20	215.20	209.00	211.40	5,851,755
2020-11-16	208.40	215.80	208.00	214.60	1,077,543
2020-11-13	217.80	217.80	209.60	212.60	933,947
2020-11-12	215.80	215.80	206.80	212.00	1,962,335
2020-11-11	206.00	211.60	197.50	211.00	3,427,771
2020-11-10	194.00	205.80	194.00	201.60	2,828,328
2020-11-09	193.30	202.40	191.30	199.80	2,443,121
2020-11-06	196.80	205.00	196.80	198.40	2,230,221
2020-11-05	194.90	202.40	194.90	202.40	6,362,786
2020-11-04	196.20	200.40	192.20	200.20	1,738,980
2020-11-03	192.00	194.80	191.10	193.90	1,107,680
2020-11-02	195.60	195.60	189.60	190.10	975,427
2020-10-30	185.00	192.30	185.00	190.80	1,245,015
2020-10-29	193.00	193.00	185.00	188.00	2,973,878
2020-10-28	188.60	191.70	184.50	189.40	1,792,722
2020-10-27	200.60	200.60	190.70	192.20	1,636,563
2020-10-26	204.00	205.80	199.60	199.60	1,348,089
2020-10-23	203.40	208.80	202.80	204.20	1,238,869
2020-10-22	201.00	205.80	198.00	203.60	1,143,770
2020-10-21	201.80	209.40	201.20	201.40	850,011
2020-10-20	211.40	211.40	203.80	207.00	5,981,764
2020-10-16	219.40	219.40	212.00	212.80	1,716,304
2020-10-15	214.00	215.80	210.60	215.60	3,724,387
2020-10-14	222.80	222.80	214.80	217.60	1,599,535
2020-10-13	225.80	227.60	216.60	218.80	2,125,000
2020-10-12	232.40	232.40	224.00	227.00	1,312,733
2020-10-09	238.80	240.20	225.00	228.00	2,330,437
2020-10-08	236.60	238.20	232.40	233.00	1,344,511
2020-10-07	235.40	238.60	233.80	235.00	5,517,502
2020-10-06	237.80	237.80	232.00	236.20	714,972
2020-10-05	222.20	234.60	219.80	234.60	2,335,717
2020-10-02	219.80	224.00	211.60	217.20	1,038,891
2020-10-01	230.00	230.00	214.00	222.00	3,947,557
2020-09-30	262.00	265.80	224.60	228.20	5,304,761
2020-09-29	275.00	279.20	272.40	273.00	588,307
2020-09-28	274.80	278.60	271.40	278.00	587,073
2020-09-25	265.40	272.60	264.20	270.60	942,952
2020-09-24	275.60	278.40	270.20	271.00	1,065,668
2020-09-23	281.40	289.40	280.80	280.80	2,449,600
2020-09-22	293.60	293.60	281.20	285.60	1,033,924
2020-09-21	304.20	304.20	285.60	287.40	2,022,200
2020-09-18	293.20	307.80	293.20	307.80	5,415,408
2020-09-17	305.80	305.80	297.40	300.00	678,172
2020-09-16	295.00	303.60	295.00	302.00	1,199,042
2020-09-15	299.40	303.00	298.60	301.80	752,651
2020-09-14	291.00	299.40	291.00	298.40	539,729
2020-09-11	300.00	301.00	294.40	297.00	606,984
2020-09-10	299.80	302.00	296.00	298.00	405,776
2020-09-09	297.20	300.20	295.40	298.00	690,551
2020-09-08	297.80	300.80	293.60	297.70	614,954
2020-09-07	296.40	298.40	289.60	296.20	438,257
2020-09-04	297.20	297.20	288.80	289.10	351,823
2020-09-03	293.40	300.80	293.40	294.20	910,862
2020-09-02	291.60	301.20	291.60	296.20	900,955
2020-09-01	308.00	308.00	297.40	298.40	865,523
2020-08-28	303.00	304.80	300.20	304.20	797,473
2020-08-27	305.00	305.00	298.00	299.80	1,157,535
2020-08-26	307.00	307.00	296.00	301.90	1,299,290
2020-08-25	298.00	305.00	298.00	300.10	1,654,600
2020-08-24	298.00	312.80	298.00	301.10	777,198
2020-08-21	301.60	309.00	301.20	304.40	489,254
2020-08-20	307.40	311.60	304.40	304.30	1,218,736
2020-08-19	302.40	313.60	302.40	310.40	876,845
2020-08-18	304.20	315.20	304.20	310.20	1,863,078
2020-08-17	305.80	314.60	305.80	312.00	464,688
2020-08-14	308.80	314.40	307.80	312.90	704,222
2020-08-13	314.20	318.40	310.60	311.70	716,767
2020-08-12	313.00	319.00	310.20	314.00	832,634
2020-08-11	301.20	312.00	301.00	309.90	2,412,739
2020-08-10	306.80	313.40	301.20	302.10	1,637,179
2020-08-07	318.60	319.80	289.40	313.30	3,113,064
2020-08-06	334.60	342.40	334.60	336.70	589,272
2020-08-05	340.00	342.00	337.20	338.20	929,465
2020-08-04	340.00	340.00	331.60	334.00	663,637
2020-08-03	326.40	334.80	324.80	333.50	721,569
2020-07-31	335.00	340.20	332.20	333.00	428,620
2020-07-30	338.00	342.00	335.00	340.80	452,728
2020-07-29	344.80	344.80	334.20	340.80	569,795
2020-07-28	334.80	345.00	334.80	338.70	237,000
2020-07-27	343.20	346.40	338.80	342.80	388,752
2020-07-24	344.40	353.80	342.40	347.70	395,587
2020-07-23	358.00	364.00	350.40	353.10	2,085,976
2020-07-22	348.60	358.80	348.60	356.70	1,317,229
2020-07-21	353.20	353.60	343.20	349.90	787,049
2020-07-20	358.40	358.40	348.00	353.70	1,880,101
2020-07-17	348.60	354.20	343.40	353.70	462,723
2020-07-16	352.60	358.80	349.80	351.60	560,193
2020-07-15	362.40	363.80	355.60	361.60	766,058
2020-07-14	356.20	356.40	344.20	355.00	464,118
2020-07-13	362.40	362.40	348.40	349.20	380,979
2020-07-10	341.60	358.20	341.60	353.60	1,620,475
2020-07-09	363.20	363.20	349.60	350.40	623,691
2020-07-08	352.60	356.40	348.20	354.50	648,532
2020-07-07	356.60	361.60	354.20	355.70	553,388
2020-07-06	360.80	363.60	355.80	360.00	1,087,487
2020-07-03	362.00	362.00	352.60	353.50	223,015
2020-07-02	354.00	356.40	349.80	353.40	657,670
2020-07-01	359.40	359.40	347.20	351.60	374,987
2020-06-30	357.00	357.00	346.00	348.30	383,709
2020-06-29	345.40	349.20	340.60	344.60	186,229
2020-06-26	359.80	359.80	343.80	351.20	180,066
2020-06-25	348.60	352.40	341.80	352.30	237,451
2020-06-24	355.00	358.80	349.80	357.40	94,508
2020-06-23	347.60	361.80	347.60	357.40	632,647
2020-06-22	349.00	361.20	349.00	356.40	1,691,893
2020-06-19	368.40	372.60	356.80	363.10	762,670
2020-06-18	340.20	365.80	340.20	363.10	1,388,447
2020-06-17	337.60	346.60	336.00	341.30	279,844
2020-06-16	343.80	351.40	337.00	341.30	705,627
2020-06-15	334.40	340.60	323.20	336.20	965,583
2020-06-12	326.20	336.40	322.00	331.40	728,359
2020-06-11	336.40	337.60	327.80	330.80	950,350
2020-06-10	340.60	359.60	340.60	345.30	1,657,299
2020-06-09	347.60	347.60	334.80	342.50	1,617,021
2020-06-08	345.00	353.20	341.20	342.40	890,692
2020-06-05	357.00	359.60	350.00	353.50	1,241,605
2020-06-04	350.00	356.00	348.20	355.30	2,303,649
2020-06-03	354.00	363.20	349.20	351.50	1,766,041
2020-06-02	354.40	354.40	343.40	347.20	898,696
2020-06-01	334.80	348.80	334.80	345.80	441,165
2020-05-29	324.40	342.80	324.40	341.60	1,164,115
2020-05-28	359.60	359.60	340.40	341.60	1,188,673
2020-05-27	368.40	373.40	348.20	363.80	1,360,420
2020-05-26	363.40	372.40	361.80	363.80	634,080
2020-05-22	350.80	355.40	344.00	353.50	254,320
2020-05-21	343.20	360.40	343.20	353.50	1,066,211
2020-05-20	355.40	363.40	350.40	351.60	1,267,638
2020-05-19	353.20	368.40	353.20	364.40	1,815,118
2020-05-18	340.60	347.80	340.60	347.30	413,491
2020-05-15	325.60	338.20	324.60	335.30	705,843
2020-05-14	343.20	345.60	325.20	331.10	973,322
2020-05-13	373.20	377.40	348.20	349.70	988,870
2020-05-12	354.80	374.80	354.80	372.40	2,803,261
2020-05-11	361.80	365.60	347.20	358.10	1,446,634
2020-05-07	353.40	356.40	346.00	354.70	1,401,475
2020-05-06	355.00	365.60	345.80	346.20	778,460
2020-05-05	363.20	363.20	351.60	360.60	930,641
2020-05-04	339.00	351.60	335.00	348.80	640,672
2020-05-01	338.20	347.40	335.20	347.30	2,478,615
2020-04-30	360.20	365.20	338.40	355.90	444,289
2020-04-29	354.60	362.80	348.60	355.90	1,324,051
2020-04-28	349.20	357.80	347.20	348.10	1,085,069
2020-04-27	354.20	357.40	344.00	348.10	590,898
2020-04-24	365.00	365.40	345.20	345.70	538,066
2020-04-23	353.20	357.00	349.60	352.80	551,019
2020-04-22	337.40	349.80	337.40	343.10	1,401,970
2020-04-21	345.40	356.80	340.20	343.10	634,601
2020-04-20	364.80	368.40	351.20	354.00	853,464
2020-04-17	357.80	376.60	351.00	359.00	1,341,537
2020-04-16	347.80	351.20	336.00	348.90	1,009,704
2020-04-15	335.40	345.00	331.00	339.70	856,939
2020-04-14	365.00	370.20	345.20	356.00	463,545
2020-04-09	350.60	361.20	342.20	356.00	1,264,265
2020-04-08	324.00	346.20	324.00	345.40	1,351,151
2020-04-07	312.00	340.00	311.40	310.10	1,172,403
2020-04-06	288.20	312.60	288.20	285.50	297,987
2020-04-03	281.40	296.00	281.40	284.00	92,033
2020-04-03	281.40	299.80	281.40	285.50	990,589
2020-04-02	300.00	302.40	281.60	284.00	1,309,361
2020-04-02	300.00	302.40	281.60	309.60	603,365
2020-04-01	345.00	345.00	308.20	308.20	1,014,501
2020-04-01	345.00	345.00	309.80	337.20	362,077
2020-03-31	323.10	343.30	321.40	320.30	935,323
2020-03-30	345.70	348.00	311.50	345.25	1,498,144
2020-03-27	350.10	350.10	326.70	354.35	596,007
2020-03-26	302.70	356.20	302.70	307.90	639,641
2020-03-25	297.30	322.40	297.30	305.25	1,917,534
2020-03-24	284.70	300.90	280.50	275.30	520,734
2020-03-23	164.05	290.10	160.25	299.30	565,228
2020-03-20	277.30	308.90	277.30	265.30	994,661
2020-03-19	233.00	269.50	233.00	239.40	1,536,725
2020-03-18	226.90	230.10	216.80	232.85	164,856
2020-03-17	260.00	266.60	224.50	259.10	1,240,565
2020-03-16	288.10	288.20	251.90	296.55	1,500,204
2020-03-13	325.00	329.90	307.90	315.95	1,348,585
2020-03-12	245.00	343.80	245.00	354.95	1,404,809
2020-03-11	368.10	368.10	356.60	360.45	654,810
2020-03-10	360.00	370.70	350.00	355.85	1,159,292
2020-03-09	376.50	376.50	352.90	381.60	889,837
2020-03-06	374.20	382.10	372.30	381.60	988,645
2020-03-05	393.00	393.00	375.90	384.75	948,986
2020-03-04	384.00	394.10	377.80	378.95	887,062
2020-03-03	372.20	386.00	372.20	367.90	584,367
2020-03-02	369.80	374.10	359.10	364.00	467,501
2020-02-28	363.00	367.10	354.40	372.35	894,161
2020-02-27	382.80	383.70	368.50	388.40	458,915
2020-02-26	394.50	394.50	377.50	385.30	782,248
2020-02-25	395.10	395.10	384.40	386.05	661,721
2020-02-24	395.30	395.30	384.00	400.70	269,259
2020-02-21	403.40	403.40	398.70	400.70	519,525
2020-02-20	405.80	405.80	398.30	399.50	1,842,946
2020-02-19	391.80	400.00	391.80	399.75	250,978
2020-02-18	400.00	400.40	396.70	397.35	358,644
2020-02-17	398.50	402.30	397.50	398.05	311,849
2020-02-14	405.50	405.50	397.60	398.95	431,267
2020-02-13	399.70	399.70	394.40	397.45	466,209
2020-02-12	400.00	401.60	399.00	399.25	791,254
2020-02-11	403.50	406.50	399.30	400.40	1,079,750
2020-02-10	404.30	405.30	400.20	404.20	651,257
2020-02-07	398.30	406.90	398.30	404.20	676,638
2020-02-06	403.70	407.10	400.90	403.90	1,364,933
2020-02-05	402.00	403.90	397.90	400.40	626,445
2020-02-04	404.90	405.00	400.50	402.00	793,898
2020-02-03	387.10	401.30	387.10	399.70	982,504
2020-01-31	398.60	400.30	394.80	394.00	296,027
2020-01-30	400.70	400.70	390.20	394.00	479,658
2020-01-29	396.20	402.40	393.30	394.40	487,745
2020-01-28	395.50	398.10	388.50	395.80	533,899
2020-01-27	404.40	404.40	390.50	391.55	573,719
2020-01-24	394.00	403.50	394.00	400.35	751,618
2020-01-23	400.00	401.70	394.30	395.60	508,718
2020-01-22	394.20	402.40	394.20	399.40	489,071
2020-01-21	402.00	402.50	398.70	401.60	470,449
2020-01-20	403.10	405.70	400.90	402.90	469,186
2020-01-17	406.00	406.30	399.80	403.50	959,195
2020-01-16	403.40	406.00	397.60	399.85	1,031,810
2020-01-15	407.00	407.00	401.00	404.60	807,050
2020-01-14	407.00	407.00	399.50	405.25	2,216,317
2020-01-13	405.40	409.80	401.50	402.45	614,912
2020-01-10	410.70	412.60	403.70	404.10	405,831
2020-01-09	402.00	409.90	402.00	408.70	522,743
2020-01-08	406.00	407.70	400.90	402.90	1,119,988
2020-01-07	409.40	411.90	408.30	410.05	464,028
2020-01-06	415.80	415.80	404.40	409.95	529,036
2020-01-03	414.20	415.30	408.60	411.70	429,875
2020-01-02	410.80	419.90	410.80	417.90	910,598
2019-12-31	411.60	411.60	408.70	409.50	120,319
2019-12-30	410.90	414.10	407.40	410.15	406,822
2019-12-27	415.00	415.00	411.90	414.05	343,599
2019-12-24	414.30	420.00	413.10	415.90	101,158
2019-12-23	408.50	417.20	408.50	412.15	491,212
2019-12-20	413.30	413.80	405.90	411.80	3,818,334
2019-12-19	423.60	423.60	410.20	410.65	770,485
2019-12-18	406.70	415.90	406.70	414.85	1,194,783
2019-12-17	406.80	415.00	405.40	413.10	886,568
2019-12-16	410.90	419.50	403.10	414.80	1,996,985
2019-12-13	400.00	425.00	400.00	400.85	1,229,837
2019-12-12	393.50	399.70	388.60	396.85	649,524
2019-12-11	392.10	393.80	381.00	390.95	667,824
2019-12-10	393.80	395.90	389.90	395.55	1,168,731
2019-12-09	395.20	402.90	391.00	395.80	924,355
2019-12-06	406.20	406.70	399.70	400.75	189,503
2019-12-05	393.00	402.00	392.40	389.25	630,004
2019-12-04	384.30	390.10	384.30	389.25	897,369
2019-12-03	386.90	387.60	382.50	384.55	1,256,424
2019-12-02	389.70	389.70	380.80	383.15	620,487
2019-11-29	386.70	394.40	383.10	386.90	482,738
2019-11-28	378.40	387.60	378.40	385.20	701,189
2019-11-27	374.20	379.10	369.40	377.15	908,121
2019-11-26	368.70	372.10	368.00	368.10	856,484
2019-11-25	372.10	372.10	365.20	369.75	1,164,242
2019-11-22	370.00	371.40	365.80	368.10	545,819
2019-11-21	370.00	370.70	366.50	369.55	679,258
2019-11-20	370.10	373.90	360.90	370.05	896,901
2019-11-19	373.30	374.70	368.10	369.10	402,572
2019-11-18	382.70	382.70	368.80	369.95	553,050
2019-11-15	369.70	375.50	368.20	375.15	1,176,073
2019-11-14	368.20	375.70	367.40	369.70	429,947
2019-11-13	374.20	374.20	364.60	366.75	521,483
2019-11-12	377.70	381.20	369.60	374.45	632,614
2019-11-11	369.10	378.50	368.80	377.75	1,139,232
2019-11-08	365.20	374.10	363.20	371.90	1,260,322
2019-11-07	363.70	371.80	363.70	367.80	868,482
2019-11-06	366.90	366.90	361.80	363.80	727,612
2019-11-05	364.00	368.80	363.60	365.85	691,986
2019-11-04	367.90	372.60	363.00	366.00	665,682
2019-11-01	349.00	371.40	337.40	364.00	2,016,882
2019-10-31	341.90	344.00	340.10	343.05	460,139
2019-10-30	344.10	348.10	341.50	345.15	547,093
2019-10-29	344.80	345.10	340.40	344.75	148,255
2019-10-28	343.90	345.20	340.80	344.75	327,799
2019-10-25	345.00	345.00	340.20	342.55	242,110
2019-10-24	346.20	347.90	341.30	343.50	504,852
2019-10-23	337.30	344.80	337.30	344.50	512,208
2019-10-22	337.00	340.50	333.80	340.15	730,857
2019-10-21	325.70	336.80	325.70	336.25	669,358
2019-10-18	330.00	336.60	327.70	327.80	1,916,191
2019-10-17	334.50	339.10	332.10	332.60	745,932
2019-10-16	333.30	339.70	329.00	335.35	1,118,515
2019-10-15	328.00	334.50	324.20	324.55	1,482,331
2019-10-14	323.60	325.00	318.00	324.55	550,013
2019-10-11	317.40	326.30	315.20	324.65	971,901
2019-10-10	316.00	317.90	315.30	316.45	162,923
2019-10-09	316.80	320.00	316.00	316.45	390,372
2019-10-08	321.20	324.90	317.20	318.80	1,008,279
2019-10-07	321.60	324.90	318.20	321.40	1,010,678
2019-10-04	327.50	327.50	318.80	319.95	513,585
2019-10-03	330.20	331.40	322.50	325.45	766,455
2019-10-02	332.60	337.10	331.10	333.15	927,902
2019-10-01	338.40	342.50	335.70	336.25	10,915,578
2019-09-30	337.90	340.70	337.80	339.85	572,244
2019-09-27	339.70	344.00	335.50	340.00	481,785
2019-09-26	333.30	341.60	333.30	338.00	685,840
2019-09-25	339.70	339.70	334.90	336.75	626,586
2019-09-24	343.90	347.60	342.50	344.60	700,273
2019-09-23	342.80	346.10	340.90	344.80	488,127
2019-09-20	353.50	353.50	343.70	345.00	1,784,182
2019-09-19	342.30	345.30	339.80	345.10	469,592
2019-09-18	338.00	341.80	336.90	341.55	654,930
2019-09-17	337.60	341.40	337.00	338.20	1,013,755
2019-09-16	342.00	342.40	334.50	341.50	736,162
2019-09-13	330.20	339.70	328.90	339.30	705,380
2019-09-12	327.10	332.20	327.10	328.90	611,087
2019-09-11	325.00	333.90	322.30	328.70	1,256,824
2019-09-10	311.50	323.60	311.50	323.30	3,011,504
2019-09-09	316.70	316.70	310.50	314.20	1,175,492
2019-09-06	309.60	309.60	306.10	309.00	577,484
2019-09-05	304.00	304.80	299.40	304.40	623,813
2019-09-04	298.70	306.20	296.50	299.40	742,487
2019-09-03	294.70	294.70	290.50	293.85	739,367
2019-09-02	290.50	294.70	290.50	292.10	372,741
2019-08-30	289.50	293.70	289.50	290.70	348,433
2019-08-29	286.40	290.70	285.40	288.75	186,351
2019-08-28	288.40	288.90	285.60	288.75	165,782
2019-08-27	292.20	292.20	285.80	289.95	437,138
2019-08-23	292.70	293.50	290.60	289.00	371,831
2019-08-22	289.80	290.50	286.90	289.00	389,592
2019-08-21	293.50	295.00	290.30	291.25	540,490
2019-08-20	296.30	296.30	290.80	293.20	592,524
2019-08-19	289.90	295.00	289.50	294.30	834,770
2019-08-16	279.20	289.10	279.20	287.20	1,149,089
2019-08-15	275.30	280.20	273.20	277.25	1,178,773
2019-08-14	270.20	272.30	267.40	270.30	1,092,778
2019-08-13	272.30	272.30	265.40	271.00	938,788
2019-08-12	280.10	281.90	270.00	270.65	836,223
2019-08-09	285.80	287.70	278.90	279.25	640,765
2019-08-08	286.70	286.70	281.10	282.90	721,698
2019-08-07	278.60	282.90	276.10	282.10	1,467,765
2019-08-06	280.00	288.10	275.90	276.85	818,652
2019-08-05	291.60	291.60	281.70	282.40	1,010,930
2019-08-02	309.90	309.90	292.80	293.50	1,397,420
2019-08-01	311.50	317.00	311.50	313.10	761,496
2019-07-31	315.30	315.90	312.50	314.30	517,032
2019-07-30	317.40	318.20	313.30	314.60	451,133
2019-07-29	318.30	319.30	313.80	315.50	451,117
2019-07-26	319.20	319.70	315.30	316.60	548,787
2019-07-25	321.40	323.40	314.90	317.80	627,684
2019-07-24	319.30	319.80	315.20	319.70	925,877
2019-07-23	320.30	320.30	317.20	317.45	676,039
2019-07-22	316.40	320.70	316.00	317.60	731,237
2019-07-19	321.70	323.80	315.80	317.45	982,918
2019-07-18	322.60	323.80	320.10	322.35	549,127
2019-07-17	322.60	323.50	319.30	322.00	496,037
2019-07-16	317.00	321.70	315.80	321.05	432,353
2019-07-15	318.00	321.30	316.10	317.35	602,362
2019-07-12	320.00	320.30	314.50	318.45	669,992
2019-07-11	312.90	315.40	310.70	314.80	478,215
2019-07-10	313.70	316.10	310.50	311.05	1,477,840
2019-07-09	309.50	313.00	308.40	312.40	431,687
2019-07-08	308.60	311.40	307.40	311.35	544,928
2019-07-05	311.30	315.70	308.70	310.40	539,012
2019-07-04	306.70	310.90	306.70	310.65	414,120
2019-07-03	304.80	306.70	302.00	306.65	389,240
2019-07-02	300.70	303.00	298.40	302.85	413,492
2019-07-01	300.90	303.00	300.40	300.95	403,385
2019-06-28	301.50	303.10	298.60	299.30	634,005
2019-06-27	295.70	302.30	295.70	300.00	357,637
2019-06-26	292.70	296.40	292.70	295.95	445,210
2019-06-25	295.20	295.20	291.90	294.20	619,716
2019-06-24	298.40	298.60	292.80	295.15	772,045
2019-06-21	291.10	299.40	290.20	292.70	825,722
2019-06-20	294.00	296.30	290.90	292.70	658,340
2019-06-19	288.40	294.20	287.10	292.80	1,049,231
2019-06-18	286.90	288.60	281.00	287.60	943,715
2019-06-17	283.80	286.60	281.60	286.20	634,004
2019-06-14	281.50	282.20	279.00	282.15	522,896
2019-06-13	286.00	286.00	281.00	281.35	505,484
2019-06-12	280.00	281.40	277.20	281.00	1,340,014
2019-06-11	275.10	279.80	273.70	277.05	1,217,803
2019-06-10	272.50	278.30	272.50	273.45	2,075,136
2019-06-07	275.90	278.60	271.80	274.85	700,671
2019-06-06	274.80	276.70	269.50	271.95	497,198
2019-06-05	274.90	280.00	273.10	273.50	627,232
2019-06-04	272.60	274.20	269.50	272.80	794,341
2019-06-03	271.00	272.80	270.00	270.10	889,276
2019-05-31	271.10	276.00	270.00	274.05	520,854
2019-05-30	277.30	277.30	272.00	274.05	475,389
2019-05-29	270.00	274.00	270.00	273.95	508,680
2019-05-28	271.60	274.60	270.60	272.95	817,710
2019-05-24	271.30	272.40	269.90	271.00	350,652
2019-05-23	269.30	272.40	267.30	271.20	663,753
2019-05-22	273.70	276.70	272.30	272.55	1,524,779
2019-05-21	274.40	278.80	274.00	275.30	570,064
2019-05-20	278.10	280.50	275.00	275.70	340,184
2019-05-17	279.50	283.20	277.30	279.35	510,812
2019-05-16	273.50	283.70	273.50	282.15	2,036,764
2019-05-15	277.00	277.00	269.20	273.55	1,606,922
2019-05-14	270.10	274.40	270.10	274.05	765,247
2019-05-13	276.20	276.20	270.90	271.10	1,565,153
2019-05-10	274.10	277.20	273.20	274.05	589,580
2019-05-09	279.20	279.20	269.60	270.85	855,672
2019-05-08	269.20	279.40	269.20	278.80	1,323,982
2019-05-07	277.90	278.10	268.10	273.30	1,769,027
2019-05-03	282.90	282.90	276.80	277.30	3,468,398
2019-05-02	282.80	282.80	279.00	281.25	1,696,232
2019-05-01	283.10	284.80	281.70	282.05	354,462
2019-04-30	283.20	286.70	279.40	281.00	728,318
2019-04-29	285.50	288.70	284.80	285.20	604,807
2019-04-26	283.70	284.70	278.70	283.95	1,525,975
2019-04-25	282.30	282.30	279.00	279.90	4,837,586
2019-04-24	281.10	283.10	278.10	280.40	1,220,690
2019-04-23	283.40	283.40	279.30	279.90	1,115,460

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478