AJ Bell Share History

AJ Bell Share Price history. The following table shows end-of-day data AJB historical share prices for AJ Bell, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	328.00	339.50	328.00	336.00	1,038,094
2024-05-02	345.00	345.00	328.50	337.00	503,785
2024-05-01	329.00	335.00	325.00	335.00	625,594
2024-04-30	334.50	334.50	320.00	323.50	474,584
2024-04-29	314.00	324.00	303.00	324.00	739,616
2024-04-26	306.00	312.50	306.00	311.50	971,078
2024-04-25	310.50	310.50	304.00	309.50	423,667
2024-04-24	307.00	314.50	307.00	310.00	704,634
2024-04-23	306.00	312.00	306.00	307.00	457,051
2024-04-22	311.00	311.00	303.00	303.50	519,769
2024-04-19	295.00	301.00	295.00	301.00	387,467
2024-04-18	320.00	320.00	299.50	300.00	951,637
2024-04-17	296.50	297.00	292.50	295.00	587,701
2024-04-16	281.50	297.00	281.50	297.00	356,076
2024-04-15	286.00	298.50	286.00	297.50	646,056
2024-04-12	306.00	306.00	292.50	294.00	279,996
2024-04-11	310.00	310.00	290.50	294.50	348,480
2024-04-10	284.00	302.00	284.00	295.50	413,772
2024-04-09	288.00	297.50	288.00	292.50	515,094
2024-04-08	288.00	294.00	281.00	293.00	346,871
2024-04-05	305.50	305.50	286.00	288.00	651,567
2024-04-04	303.50	303.50	295.00	298.50	301,493
2024-04-03	286.00	303.00	286.00	296.50	261,192
2024-04-02	294.00	311.00	294.00	301.00	299,448
2024-04-01	302.40	302.40	302.40	302.40	0
2024-03-29	302.40	302.40	302.40	302.40	0
2024-03-28	300.40	304.80	300.40	302.40	582,097
2024-03-27	301.60	304.20	300.00	304.20	215,247
2024-03-26	297.80	304.60	297.80	302.80	628,755
2024-03-25	300.00	302.60	299.00	300.40	263,572
2024-03-22	300.00	309.60	300.00	302.20	323,659
2024-03-21	304.40	310.80	301.00	309.20	288,911
2024-03-20	299.00	302.80	299.00	300.80	412,465
2024-03-19	295.00	301.80	295.00	301.80	1,091,523
2024-03-18	293.00	300.60	290.20	300.00	813,531
2024-03-15	317.20	317.20	299.00	300.40	630,119
2024-03-14	302.00	306.20	301.40	302.60	548,112
2024-03-13	303.00	307.40	302.60	305.00	460,385
2024-03-12	299.00	308.80	299.00	303.60	347,057
2024-03-11	304.80	310.00	303.80	304.00	262,469
2024-03-08	308.60	314.40	305.00	309.40	294,435
2024-03-07	309.80	316.40	305.60	309.80	438,746
2024-03-06	304.80	316.80	304.80	311.60	835,721
2024-03-05	312.80	312.80	305.60	305.60	400,544
2024-03-04	320.00	320.00	306.20	310.40	631,176
2024-03-01	305.40	311.00	302.00	311.00	620,023
2024-02-29	306.80	309.20	303.40	303.80	645,799
2024-02-28	312.00	312.00	302.60	307.80	336,135
2024-02-27	301.80	312.00	300.60	312.00	662,960
2024-02-26	310.80	314.20	306.80	307.60	685,583
2024-02-23	316.20	316.80	309.40	312.80	313,311
2024-02-22	318.00	322.80	316.00	317.80	577,405
2024-02-21	320.80	340.00	314.80	317.80	728,389
2024-02-20	329.80	329.80	317.20	318.00	382,988
2024-02-19	322.00	327.60	321.40	325.20	554,947
2024-02-16	325.00	325.00	320.20	322.20	354,850
2024-02-15	315.00	318.60	312.60	318.60	428,013
2024-02-14	311.20	318.20	311.20	312.20	411,980
2024-02-13	318.00	320.40	309.60	313.20	509,860
2024-02-12	317.20	319.60	314.40	319.60	556,145
2024-02-09	341.00	341.00	315.60	315.60	590,178
2024-02-08	326.00	329.60	322.20	324.20	1,815,314
2024-02-07	319.20	320.40	313.80	317.40	702,408
2024-02-06	310.00	316.80	310.00	316.80	1,299,755
2024-02-05	318.40	318.60	311.80	311.80	360,382
2024-02-02	325.00	325.00	314.60	315.40	339,279
2024-02-01	320.00	327.00	317.20	319.00	846,412
2024-01-31	315.00	318.20	311.00	316.40	321,753
2024-01-30	300.00	321.00	300.00	313.80	1,016,762
2024-01-29	315.60	324.60	313.60	314.40	655,818
2024-01-26	320.20	330.80	318.40	325.80	593,846
2024-01-25	312.00	321.20	312.00	319.60	753,466
2024-01-24	298.60	315.40	298.60	314.80	2,128,367
2024-01-23	303.00	303.00	295.00	297.00	1,997,037
2024-01-22	306.00	306.00	296.20	298.60	658,106
2024-01-19	308.00	314.40	297.00	297.00	2,872,800
2024-01-18	305.20	316.80	299.40	313.80	1,903,263
2024-01-17	300.00	300.00	286.00	297.20	1,139,537
2024-01-16	291.40	298.80	289.40	298.80	393,214
2024-01-15	290.00	294.00	289.80	291.20	1,393,849
2024-01-12	291.60	300.40	291.60	295.00	1,349,711
2024-01-11	299.00	301.00	291.60	291.60	565,081
2024-01-10	287.80	304.40	287.80	302.00	327,826
2024-01-09	300.00	303.60	298.40	302.60	543,556
2024-01-08	290.00	304.00	288.20	303.80	349,229
2024-01-05	310.40	310.40	287.80	290.60	312,133
2024-01-04	295.00	298.60	291.40	297.20	287,798
2024-01-03	284.00	298.20	284.00	292.00	1,182,400
2024-01-02	317.80	317.80	298.20	298.40	370,004
2024-01-01	313.00	313.00	313.00	313.00	0
2023-12-29	315.60	318.20	313.00	313.00	143,808
2023-12-28	303.40	320.80	303.40	318.60	419,073
2023-12-27	317.60	322.20	315.60	317.80	250,273
2023-12-26	316.20	316.20	316.20	316.20	0
2023-12-25	316.20	316.20	316.20	316.20	0
2023-12-22	323.40	325.00	315.80	316.20	301,578
2023-12-21	315.80	324.40	315.80	324.40	819,595
2023-12-20	315.60	324.00	315.60	323.60	799,626
2023-12-19	322.80	322.80	311.20	314.40	358,756
2023-12-18	323.60	323.60	304.60	311.80	1,325,760
2023-12-15	310.80	315.80	307.00	310.40	1,431,344
2023-12-14	301.20	313.00	301.20	312.60	1,325,157
2023-12-13	315.00	315.00	295.40	296.80	984,584
2023-12-12	300.00	305.00	280.40	301.00	3,182,646
2023-12-11	316.60	316.60	305.00	311.60	1,120,673
2023-12-08	312.00	316.80	295.40	309.60	2,036,986
2023-12-07	267.20	305.40	258.60	299.20	2,138,384
2023-12-06	269.00	269.00	256.00	258.00	750,124
2023-12-05	258.00	265.40	249.80	262.00	869,791
2023-12-04	250.00	253.40	244.40	249.00	2,479,745
2023-12-01	268.00	268.00	250.00	250.00	1,295,726
2023-11-30	262.20	267.00	255.20	255.60	1,930,624
2023-11-29	277.60	277.60	260.40	266.00	793,943
2023-11-28	261.40	274.20	261.40	268.40	318,838
2023-11-27	270.00	280.40	269.80	274.20	279,742
2023-11-24	285.00	285.00	273.80	276.80	665,019
2023-11-23	276.60	278.60	269.60	275.40	360,438
2023-11-22	262.00	277.40	262.00	273.40	749,170
2023-11-21	262.60	277.20	262.60	266.00	1,487,466
2023-11-20	279.80	282.00	274.60	276.40	271,657
2023-11-17	268.00	279.40	268.00	277.40	528,666
2023-11-16	272.80	277.80	272.20	273.00	556,250
2023-11-15	270.40	287.40	270.40	276.80	1,126,600
2023-11-14	263.00	276.60	261.80	276.60	684,797
2023-11-13	263.00	270.40	263.00	267.00	616,865
2023-11-10	274.40	275.20	268.20	269.00	550,130
2023-11-09	273.00	278.00	268.80	273.80	939,865
2023-11-08	267.00	276.00	261.60	272.40	2,092,112
2023-11-07	262.20	275.00	262.20	274.80	447,003
2023-11-06	262.40	276.40	262.40	273.80	615,627
2023-11-03	287.40	287.40	267.00	275.00	654,855
2023-11-02	269.20	274.60	266.80	273.80	423,924
2023-11-01	252.60	263.00	251.80	262.20	776,520
2023-10-31	246.20	258.20	246.20	253.20	1,193,430
2023-10-30	259.60	260.40	248.60	258.00	122,319
2023-10-27	245.40	261.20	245.40	258.00	391,598
2023-10-26	256.00	266.00	255.60	256.80	461,169
2023-10-25	266.20	266.20	258.60	262.40	474,931
2023-10-24	281.80	281.80	266.40	266.40	444,557
2023-10-23	255.00	269.80	255.00	269.20	486,462
2023-10-20	267.00	267.00	258.20	263.60	475,551
2023-10-19	254.00	271.40	254.00	265.40	680,692
2023-10-18	258.00	258.00	252.80	254.40	393,889
2023-10-17	258.80	259.60	254.40	259.00	666,696
2023-10-16	254.60	262.00	253.20	257.60	534,917
2023-10-13	267.80	269.00	257.20	257.20	892,168
2023-10-12	258.20	276.80	258.20	269.40	454,355
2023-10-11	265.00	277.80	265.00	272.00	464,688
2023-10-10	270.00	273.40	266.20	273.00	1,090,723
2023-10-09	260.00	266.20	260.00	266.00	550,169
2023-10-06	245.40	269.40	245.40	268.20	329,973
2023-10-05	258.20	262.80	257.80	257.80	1,118,379
2023-10-04	255.00	265.40	255.00	259.60	1,154,713
2023-10-03	252.40	264.40	252.40	256.60	2,302,061
2023-10-02	275.80	275.80	263.80	263.80	1,879,997
2023-09-29	272.20	283.20	272.20	274.40	2,411,666
2023-09-28	276.00	280.60	271.80	279.00	1,201,154
2023-09-27	268.80	279.80	268.80	275.80	1,155,113
2023-09-26	286.20	293.80	281.60	282.20	705,074
2023-09-25	293.40	297.00	290.00	294.20	1,812,634
2023-09-22	300.00	300.80	294.20	294.60	509,946
2023-09-21	283.80	298.60	283.80	296.80	368,615
2023-09-20	290.40	301.40	290.40	297.80	473,777
2023-09-19	291.20	302.80	291.20	296.80	918,515
2023-09-18	299.40	302.40	295.80	295.80	424,429
2023-09-15	292.60	303.40	292.60	298.80	836,714
2023-09-14	295.00	295.00	289.60	291.60	928,467
2023-09-13	293.20	299.00	290.40	293.80	1,490,395
2023-09-12	292.00	299.80	292.00	298.00	345,430
2023-09-11	289.00	297.00	289.00	296.60	1,290,084
2023-09-08	287.60	293.20	287.60	291.00	190,497
2023-09-07	286.20	294.60	286.20	292.00	324,227
2023-09-06	288.20	294.80	287.20	293.80	406,609
2023-09-05	280.60	291.20	280.60	289.80	336,792
2023-09-04	284.00	291.20	284.00	287.60	139,534
2023-09-01	288.80	289.80	286.40	287.20	223,459
2023-08-31	288.80	293.60	288.20	290.20	484,216
2023-08-30	290.20	291.80	285.80	289.00	324,596
2023-08-29	303.80	303.80	281.40	288.00	464,405
2023-08-28	280.20	280.20	280.20	280.20	0
2023-08-25	279.60	282.80	277.80	280.20	580,275
2023-08-24	283.20	288.00	281.00	281.00	290,881
2023-08-23	293.00	293.00	278.80	279.40	277,828
2023-08-22	289.20	289.20	277.00	279.40	1,393,897
2023-08-21	281.80	282.40	276.00	276.80	584,085
2023-08-18	279.80	283.40	279.00	280.60	511,758
2023-08-17	300.40	300.40	282.80	284.60	519,556
2023-08-16	286.00	291.80	285.40	286.20	1,156,736
2023-08-15	296.00	297.80	287.60	289.00	1,937,310
2023-08-14	295.00	300.60	295.00	297.40	1,242,477
2023-08-11	291.00	303.80	291.00	297.20	3,461,340
2023-08-10	317.60	322.00	295.80	296.60	697,220
2023-08-09	312.00	320.20	312.00	319.20	183,176
2023-08-08	317.60	319.60	314.00	314.40	267,728
2023-08-07	310.60	320.40	310.60	317.80	516,583
2023-08-04	318.00	324.80	318.00	320.60	710,795
2023-08-03	315.20	320.00	313.20	319.60	351,310
2023-08-02	334.00	334.00	314.00	318.00	1,178,512
2023-08-01	325.00	327.80	319.60	320.00	900,813
2023-07-31	327.20	328.40	325.00	327.80	534,945
2023-07-28	337.20	337.20	323.00	325.00	524,415
2023-07-27	321.20	327.60	320.00	325.40	635,003
2023-07-26	313.20	321.80	312.40	321.80	3,585,205
2023-07-25	313.20	319.00	309.20	315.80	2,277,630
2023-07-24	313.00	319.00	312.00	312.00	271,417
2023-07-21	316.00	326.20	312.00	317.20	621,084
2023-07-20	330.40	334.80	320.60	321.00	488,650
2023-07-19	320.20	332.60	317.40	332.60	436,038
2023-07-18	319.20	323.60	316.20	316.20	279,702
2023-07-17	325.60	325.60	316.80	317.80	267,750
2023-07-14	314.80	326.00	314.80	323.40	337,040
2023-07-13	320.00	329.00	320.00	324.80	418,982
2023-07-12	296.00	328.00	296.00	325.60	976,814
2023-07-11	315.40	316.00	309.20	310.40	959,475
2023-07-10	310.00	312.80	309.60	312.40	347,681
2023-07-07	312.20	313.00	304.40	312.40	349,531
2023-07-06	316.00	317.20	307.20	307.20	1,029,601
2023-07-05	314.80	316.60	313.40	316.00	1,353,571
2023-07-04	323.00	323.20	315.60	315.60	1,027,749
2023-07-03	320.60	325.80	318.20	321.00	513,519
2023-06-30	316.20	322.00	316.20	321.00	677,489
2023-06-29	311.00	325.20	311.00	317.40	270,961
2023-06-28	314.20	318.40	308.40	314.80	309,542
2023-06-27	312.20	313.00	310.00	311.40	286,677
2023-06-26	315.40	315.40	308.20	311.40	603,273
2023-06-23	314.00	317.40	314.00	315.00	304,608
2023-06-22	321.00	321.20	316.40	317.60	422,315
2023-06-21	320.20	322.20	313.20	319.60	617,537
2023-06-20	322.20	323.80	319.60	320.40	300,917
2023-06-19	331.60	334.40	324.00	324.00	421,732
2023-06-16	326.60	333.40	326.60	332.20	1,090,627
2023-06-15	329.60	329.60	319.40	325.80	403,854
2023-06-14	332.80	332.80	326.00	328.20	1,871,225
2023-06-13	323.20	328.60	320.80	328.60	762,377
2023-06-12	314.80	321.00	313.60	321.00	615,723
2023-06-09	301.60	316.40	301.60	314.00	444,463
2023-06-08	298.20	318.80	298.20	316.20	564,082
2023-06-07	324.60	324.60	312.20	314.00	277,600
2023-06-06	320.00	325.60	316.40	322.00	463,121
2023-06-05	315.00	327.20	312.60	318.80	1,877,565
2023-06-02	321.20	333.00	321.00	330.00	426,732
2023-06-01	327.00	327.00	319.60	322.40	398,658
2023-05-31	319.80	324.20	316.80	319.20	1,461,547
2023-05-30	318.60	327.20	318.20	319.20	751,567
2023-05-29	317.40	317.40	317.40	317.40	0
2023-05-26	314.40	321.00	313.40	317.40	1,322,576
2023-05-25	315.80	318.40	308.40	315.80	512,054
2023-05-24	312.00	313.40	310.00	313.00	1,090,874
2023-05-23	321.80	321.80	316.40	316.80	377,289
2023-05-22	317.40	319.60	314.60	317.80	172,876
2023-05-19	318.20	320.80	317.40	318.20	664,991
2023-05-18	315.00	321.60	314.80	320.00	551,671
2023-05-17	310.40	317.40	310.20	315.20	846,119
2023-05-16	314.20	318.40	313.00	313.40	339,445
2023-05-15	312.60	319.40	312.60	313.60	229,441
2023-05-12	325.00	325.00	316.00	317.80	277,292
2023-05-11	337.00	337.00	318.60	322.20	343,042
2023-05-10	323.40	324.00	316.80	321.20	355,249
2023-05-09	321.80	323.20	315.40	318.80	1,042,563
2023-05-08	321.80	321.80	321.80	321.80	0
2023-05-05	321.00	322.20	318.80	321.80	371,821
2023-05-04	328.40	328.40	318.00	318.80	542,344
2023-05-03	329.40	329.40	321.00	321.60	741,154
2023-05-02	334.20	334.20	325.20	325.20	732,566
2023-05-01	326.20	326.20	326.20	326.20	0
2023-04-28	330.00	330.00	324.80	326.20	1,925,392
2023-04-27	322.40	330.00	322.40	327.00	1,438,018
2023-04-26	338.00	338.40	322.20	328.80	1,994,606
2023-04-25	340.00	340.80	336.20	338.80	704,755
2023-04-24	341.00	346.60	339.40	339.40	299,860
2023-04-21	332.80	339.20	331.80	336.60	437,979
2023-04-20	322.00	338.20	312.40	336.20	753,178
2023-04-19	326.40	330.80	322.40	327.40	528,738
2023-04-18	357.20	357.20	328.60	329.20	336,210
2023-04-17	344.60	345.00	335.60	339.80	308,192
2023-04-14	343.00	350.00	342.00	342.80	618,215
2023-04-13	340.00	349.60	340.00	343.20	408,232
2023-04-12	336.20	343.00	336.20	342.00	446,771
2023-04-11	352.00	352.00	334.80	337.80	372,178
2023-04-10	337.00	337.00	337.00	337.00	0
2023-04-07	337.00	337.00	337.00	337.00	0
2023-04-06	330.60	337.00	328.00	337.00	651,750
2023-04-05	341.40	342.60	326.00	332.00	754,296
2023-04-04	345.20	351.40	345.20	348.60	333,423
2023-04-03	346.20	347.20	342.20	346.20	251,644
2023-03-31	341.20	349.00	341.00	345.20	561,904
2023-03-30	344.60	348.60	342.20	343.20	741,099
2023-03-29	340.80	345.60	336.80	343.40	1,665,944
2023-03-28	346.60	347.00	336.00	340.60	1,484,899
2023-03-27	339.80	344.80	331.80	341.60	812,884
2023-03-24	357.40	357.40	328.40	336.80	401,003
2023-03-23	340.00	344.20	338.60	340.40	879,844
2023-03-22	339.00	347.40	337.80	339.20	480,012
2023-03-21	336.20	348.00	334.00	345.80	638,597
2023-03-20	336.20	341.00	334.40	335.40	486,354
2023-03-17	345.00	347.40	336.80	341.20	1,654,314
2023-03-16	343.00	350.20	336.00	346.00	1,727,348
2023-03-15	355.40	355.40	329.00	333.60	762,127
2023-03-14	334.60	339.60	325.00	339.60	380,358
2023-03-13	348.60	348.60	322.80	325.40	2,453,030
2023-03-10	336.00	339.60	331.00	337.40	995,692
2023-03-09	332.00	342.00	332.00	340.20	308,401
2023-03-08	338.00	338.00	335.00	337.80	377,802
2023-03-07	329.20	346.40	329.20	340.20	753,269
2023-03-06	338.20	341.80	334.80	341.60	1,049,385
2023-03-03	321.60	336.40	321.60	334.80	3,470,370
2023-03-02	338.60	338.60	322.60	325.00	856,332
2023-03-01	327.00	331.00	325.20	326.60	1,129,295
2023-02-28	329.80	330.00	319.00	326.00	1,927,750
2023-02-27	320.00	327.20	320.00	325.20	1,021,465
2023-02-24	319.80	329.20	319.40	321.20	1,094,720
2023-02-23	330.00	330.00	319.20	322.60	558,155
2023-02-22	310.40	323.80	310.40	321.40	708,096
2023-02-21	337.00	337.00	323.20	323.40	932,433
2023-02-20	345.00	345.00	332.20	336.80	364,994
2023-02-17	341.80	341.80	330.00	335.20	293,844
2023-02-16	362.20	362.20	336.80	340.40	351,491
2023-02-15	347.40	347.40	336.80	346.20	187,566
2023-02-14	358.40	358.40	340.20	342.40	1,274,675
2023-02-13	344.40	344.80	340.80	343.20	635,194
2023-02-10	332.20	347.20	332.20	342.00	199,558
2023-02-09	360.40	360.40	347.40	348.60	317,149
2023-02-08	349.00	356.40	349.00	350.60	280,365
2023-02-07	350.60	355.80	338.20	346.40	492,073
2023-02-06	350.00	357.20	348.80	352.60	315,924
2023-02-03	360.00	360.00	348.40	351.20	340,378
2023-02-02	321.60	355.40	321.60	354.20	444,385
2023-02-01	328.80	342.80	328.80	336.40	347,651
2023-01-31	344.00	344.00	335.00	336.60	379,267
2023-01-30	337.40	344.20	336.00	342.40	316,600
2023-01-27	323.40	343.20	323.40	342.60	567,720
2023-01-26	323.40	337.20	323.40	333.80	326,429
2023-01-25	345.80	345.80	331.80	331.80	363,735
2023-01-24	335.00	340.20	335.00	338.60	3,724,538
2023-01-23	348.60	348.60	336.00	336.00	663,459
2023-01-20	338.80	345.40	337.60	343.40	410,832
2023-01-19	359.80	359.80	339.00	340.80	2,800,484
2023-01-18	382.00	394.80	364.00	370.20	282,749
2023-01-17	375.40	375.40	358.20	364.40	584,636
2023-01-16	389.00	389.00	366.00	367.80	371,091
2023-01-13	367.40	372.80	365.20	372.80	271,373
2023-01-12	355.40	365.00	355.40	363.40	428,886
2023-01-11	366.40	366.40	352.00	358.60	309,150
2023-01-10	375.20	375.20	355.40	356.00	480,082
2023-01-09	357.40	360.20	351.60	360.20	380,887
2023-01-06	351.80	356.80	350.60	355.80	203,079
2023-01-05	346.40	358.40	346.40	356.20	257,133
2023-01-04	350.00	363.60	350.00	352.80	443,676
2023-01-03	342.60	365.00	342.60	358.60	331,745
2023-01-02	358.20	358.20	358.20	358.20	0
2022-12-30	365.00	369.20	358.20	358.20	78,744
2022-12-29	377.00	377.00	355.60	364.40	301,054
2022-12-28	338.80	360.00	338.80	359.40	223,727
2022-12-27	355.00	355.00	355.00	355.00	0
2022-12-26	355.00	355.00	355.00	355.00	0
2022-12-23	355.00	361.80	354.20	355.00	224,125
2022-12-22	366.60	368.60	357.80	358.00	476,398
2022-12-21	351.00	362.80	349.80	361.40	422,004
2022-12-20	360.00	360.00	345.20	350.00	523,897
2022-12-19	341.40	356.80	341.40	349.80	372,660
2022-12-16	353.40	354.80	347.00	350.60	875,416
2022-12-15	358.60	365.80	354.60	356.40	669,092
2022-12-14	356.80	365.00	356.80	363.60	615,964
2022-12-13	349.00	366.40	349.00	362.00	883,892
2022-12-12	362.80	366.20	354.80	359.40	405,325
2022-12-09	365.60	367.80	354.60	357.80	713,623
2022-12-08	361.60	365.80	356.40	361.00	524,173
2022-12-07	371.80	371.80	359.60	361.40	722,846
2022-12-06	372.80	381.80	356.60	369.00	1,225,922
2022-12-05	391.80	399.60	381.80	383.40	939,992
2022-12-02	375.20	402.80	370.00	390.00	4,934,861
2022-12-01	374.40	374.40	351.80	360.00	4,376,791
2022-11-30	362.40	370.00	357.00	363.80	1,476,221
2022-11-29	366.20	373.80	364.00	364.40	728,720
2022-11-28	355.80	367.00	355.80	365.20	250,501
2022-11-25	356.60	365.00	356.60	361.80	2,310,332
2022-11-24	374.40	374.40	355.40	359.80	259,074
2022-11-23	368.80	368.80	352.40	359.40	1,368,471
2022-11-22	350.60	360.20	349.60	353.20	646,300
2022-11-21	357.60	357.60	342.00	354.40	656,217
2022-11-18	332.40	352.40	332.40	352.40	763,825
2022-11-17	349.00	356.00	336.20	341.00	917,351
2022-11-16	362.60	362.60	351.60	354.80	767,195
2022-11-15	363.60	368.60	361.20	362.80	1,060,730
2022-11-14	368.20	368.40	356.20	365.00	1,224,664
2022-11-11	366.00	374.00	364.00	365.20	2,577,511
2022-11-10	359.40	363.20	342.20	363.20	3,288,229
2022-11-09	357.20	357.20	338.00	344.60	262,592
2022-11-08	333.00	350.00	332.60	348.80	1,073,516
2022-11-07	344.60	356.60	343.60	349.00	667,628
2022-11-04	339.00	348.00	336.80	345.40	455,713
2022-11-03	340.60	345.60	337.00	337.00	589,672
2022-11-02	347.40	347.40	332.60	343.20	547,128
2022-11-01	330.20	336.60	327.40	334.20	996,903
2022-10-31	322.60	329.40	318.40	324.80	420,561
2022-10-28	331.20	334.60	324.40	325.40	437,343
2022-10-27	333.00	339.60	330.20	338.20	702,273
2022-10-26	322.00	334.60	318.80	332.80	640,520
2022-10-25	310.80	322.40	300.60	322.40	1,192,332
2022-10-24	301.60	306.20	293.40	298.80	858,090
2022-10-21	279.40	296.00	279.40	293.40	724,325
2022-10-20	300.20	300.20	287.80	293.40	2,269,317
2022-10-19	310.20	310.80	292.60	297.00	979,767
2022-10-18	301.40	305.20	293.60	298.20	738,505
2022-10-17	292.80	298.20	281.40	295.80	346,981
2022-10-14	287.80	299.20	284.60	285.00	960,961
2022-10-13	286.40	286.40	270.80	282.00	1,495,034
2022-10-12	290.00	290.00	273.20	273.20	475,619
2022-10-11	296.00	296.00	286.00	287.60	394,762
2022-10-10	299.80	302.00	293.00	296.40	401,768
2022-10-07	316.00	316.40	302.60	302.80	512,654
2022-10-06	310.20	319.20	308.80	315.40	728,686
2022-10-05	298.40	309.80	298.40	309.40	782,259
2022-10-04	276.00	318.20	276.00	306.40	707,122
2022-10-03	256.60	280.40	256.60	278.60	448,712
2022-09-30	258.00	271.20	257.60	269.20	556,669
2022-09-29	263.40	266.80	250.00	255.20	816,823
2022-09-28	280.80	292.00	274.60	274.60	1,463,308
2022-09-27	269.00	287.20	269.00	284.60	880,517
2022-09-26	272.60	285.40	272.60	285.40	460,450
2022-09-23	293.60	293.60	275.00	280.20	497,664
2022-09-22	279.00	286.20	277.80	279.20	615,854
2022-09-21	277.60	287.80	270.80	287.60	666,098
2022-09-20	275.40	275.80	268.80	269.40	657,551
2022-09-19	273.20	273.20	273.20	273.20	0
2022-09-16	276.20	278.40	272.60	273.20	1,311,474
2022-09-15	270.80	280.80	270.80	277.80	996,825
2022-09-14	279.20	279.20	269.20	275.00	728,064
2022-09-13	283.20	287.40	274.60	275.60	624,147
2022-09-12	270.60	284.00	270.60	283.80	584,795
2022-09-09	274.80	280.60	265.60	271.80	853,514
2022-09-08	266.80	271.80	243.80	262.20	2,326,392
2022-09-07	289.40	289.40	277.40	280.00	380,617
2022-09-06	271.80	283.60	271.00	282.00	322,061
2022-09-05	281.60	281.60	272.60	274.00	803,487
2022-09-02	283.60	284.40	272.80	282.40	408,268
2022-09-01	287.80	287.80	272.60	273.80	534,499
2022-08-31	310.40	310.40	292.20	294.00	467,472
2022-08-30	295.80	305.80	295.80	299.20	634,103
2022-08-29	299.80	299.80	299.80	299.80	0
2022-08-26	305.00	305.00	297.20	299.80	519,709
2022-08-25	299.20	313.60	299.20	303.20	1,048,454
2022-08-24	297.80	310.00	297.80	308.00	318,262
2022-08-23	308.60	314.20	305.80	308.40	540,497
2022-08-22	322.40	326.40	311.80	312.20	603,026
2022-08-19	333.80	333.80	327.40	327.40	805,513
2022-08-18	325.80	333.80	325.20	332.00	393,621
2022-08-17	331.00	331.00	325.60	326.20	818,950
2022-08-16	320.20	332.00	320.20	329.00	331,859
2022-08-15	329.80	332.40	325.80	327.20	553,976
2022-08-12	325.20	331.20	325.20	329.40	297,284
2022-08-11	329.00	329.00	319.20	325.60	516,453
2022-08-10	316.40	322.60	308.00	321.00	298,646
2022-08-09	317.40	317.80	308.60	309.80	457,582
2022-08-08	306.20	313.40	306.20	311.20	374,034
2022-08-05	310.00	314.40	309.80	310.60	228,718
2022-08-04	309.60	311.00	308.00	311.00	908,334
2022-08-03	307.20	309.00	303.00	309.00	462,039
2022-08-02	323.60	323.60	304.60	308.20	281,586
2022-08-01	308.80	316.00	307.80	312.80	681,630
2022-07-29	311.00	314.80	310.60	313.60	1,117,859
2022-07-28	300.20	307.80	300.20	307.80	319,429
2022-07-27	301.80	306.20	298.00	302.00	347,378
2022-07-26	301.20	306.00	298.00	299.80	986,147
2022-07-25	299.40	304.20	298.20	301.40	551,304
2022-07-22	290.60	308.60	290.60	300.40	544,021
2022-07-21	295.60	301.00	285.60	300.00	852,622
2022-07-20	292.60	293.00	285.00	287.40	674,979
2022-07-19	285.00	290.00	280.60	289.00	633,222
2022-07-18	282.20	286.00	281.60	285.40	474,925
2022-07-15	280.40	282.80	276.40	281.60	617,479
2022-07-14	269.60	277.80	269.60	275.60	622,281
2022-07-13	279.80	285.20	275.40	277.00	1,430,992
2022-07-12	291.20	291.20	280.40	284.40	500,837
2022-07-11	279.40	283.20	279.00	282.00	568,612
2022-07-08	267.40	282.60	267.40	281.00	1,726,020
2022-07-07	276.00	278.00	273.80	277.00	1,160,404
2022-07-06	263.80	274.00	263.80	273.40	567,713
2022-07-05	279.00	279.00	260.80	264.80	805,606
2022-07-04	264.20	271.40	264.20	268.00	875,213
2022-07-01	259.00	269.00	259.00	268.20	826,505
2022-06-30	269.20	269.40	260.80	268.60	765,712
2022-06-29	282.20	282.20	268.20	269.80	838,153
2022-06-28	270.40	282.80	270.40	280.00	2,367,253
2022-06-27	273.40	281.40	273.40	277.60	1,021,759
2022-06-24	271.60	271.60	268.00	271.00	1,587,555
2022-06-23	279.80	279.80	266.60	269.20	1,019,755
2022-06-22	265.20	271.60	260.40	271.60	960,717
2022-06-21	273.60	273.60	266.80	267.60	1,691,520
2022-06-20	273.40	274.80	268.40	269.20	670,989
2022-06-17	267.40	275.20	262.40	272.40	1,637,431
2022-06-16	273.40	273.40	266.00	269.20	1,623,931
2022-06-15	273.80	276.00	267.80	273.60	940,815
2022-06-14	263.20	268.60	263.20	267.40	886,771
2022-06-13	267.60	269.00	259.00	262.80	1,144,171
2022-06-10	270.80	275.20	269.60	271.00	871,037
2022-06-09	281.20	281.80	270.80	275.00	920,508
2022-06-08	296.80	296.80	280.60	284.00	357,037
2022-06-07	280.40	291.60	280.40	286.40	870,922
2022-06-06	292.20	293.60	288.40	289.00	430,822
2022-06-03	287.40	287.40	287.40	287.40	0
2022-06-02	287.40	287.40	287.40	287.40	0
2022-06-01	284.40	293.20	279.20	287.40	1,534,838
2022-05-31	285.20	287.40	279.00	286.00	2,373,633
2022-05-30	275.20	285.00	274.20	284.60	687,934
2022-05-27	287.80	287.80	266.60	271.00	980,252
2022-05-26	263.80	279.20	255.00	275.40	1,300,099
2022-05-25	251.80	261.00	246.60	255.20	1,629,526
2022-05-24	266.00	268.80	257.40	257.40	3,136,776
2022-05-23	274.00	274.00	266.00	269.60	1,545,653
2022-05-20	260.80	264.40	258.00	264.40	609,410
2022-05-19	258.60	264.60	249.60	257.80	1,120,115
2022-05-18	272.80	272.80	266.60	267.40	2,333,123
2022-05-17	267.80	273.40	266.60	270.00	1,485,070
2022-05-16	267.60	267.60	261.80	266.60	609,154
2022-05-13	263.00	266.20	259.00	266.00	602,137
2022-05-12	259.60	259.60	250.60	258.00	490,492
2022-05-11	246.40	261.20	246.40	259.40	653,442
2022-05-10	252.40	260.00	252.40	257.00	413,004
2022-05-09	248.40	256.40	246.20	253.60	1,751,828
2022-05-06	254.60	254.60	243.80	249.60	1,822,959
2022-05-05	255.40	261.40	253.80	254.60	995,887
2022-05-04	244.00	252.20	242.80	251.40	1,322,324
2022-05-03	258.20	258.20	244.60	246.20	702,157
2022-05-02	249.60	249.60	249.60	249.60	0
2022-04-29	258.60	258.60	248.00	249.60	1,144,299
2022-04-28	252.00	255.00	248.20	250.00	656,110
2022-04-27	255.00	256.20	250.60	250.60	542,088
2022-04-26	266.20	266.80	255.00	255.60	1,038,335
2022-04-25	270.80	270.80	263.00	266.20	540,559
2022-04-22	275.00	284.40	273.40	273.60	762,224
2022-04-21	283.00	294.00	275.80	284.20	704,248
2022-04-20	281.40	291.80	281.20	291.00	903,004
2022-04-19	291.40	292.00	283.20	285.00	594,108
2022-04-18	296.00	296.00	296.00	296.00	0
2022-04-15	296.00	296.00	296.00	296.00	0
2022-04-14	299.80	301.80	294.60	296.00	313,475
2022-04-13	312.60	312.60	297.40	299.00	192,431
2022-04-12	316.40	316.40	301.00	304.80	474,530
2022-04-11	320.20	320.20	307.20	308.80	686,305
2022-04-08	322.80	322.80	313.80	322.20	590,207
2022-04-07	313.00	317.60	304.20	313.20	460,464
2022-04-06	307.40	314.80	300.60	303.60	1,050,066
2022-04-05	317.40	317.40	307.20	314.60	631,681
2022-04-04	307.00	311.40	303.60	310.00	571,937
2022-04-01	304.60	309.20	304.60	307.20	793,890
2022-03-31	299.20	304.80	295.20	304.00	556,108
2022-03-30	301.80	301.80	292.80	294.20	386,440
2022-03-29	291.80	301.40	291.80	300.60	601,340
2022-03-28	285.80	296.60	285.80	293.60	268,616
2022-03-25	291.20	301.60	291.20	295.20	514,062
2022-03-24	300.00	302.60	294.60	298.60	374,297
2022-03-23	290.60	302.00	290.60	300.20	893,463
2022-03-22	303.20	306.00	295.40	299.80	985,779
2022-03-21	317.00	321.00	298.60	303.60	419,884
2022-03-18	318.40	321.60	314.00	321.60	1,089,406
2022-03-17	322.00	322.00	316.60	319.80	322,587
2022-03-16	300.00	319.20	300.00	317.00	1,149,166
2022-03-15	320.00	320.00	304.00	305.20	299,934
2022-03-14	295.60	314.60	295.60	313.00	278,591
2022-03-11	302.80	311.60	302.80	305.20	306,308
2022-03-10	309.20	309.20	296.40	300.40	537,674
2022-03-09	278.80	300.40	278.80	300.40	432,255
2022-03-08	286.20	291.40	285.40	285.40	828,462
2022-03-07	299.80	299.80	275.20	289.80	947,205
2022-03-04	303.40	303.40	283.60	291.40	1,752,880
2022-03-03	300.00	305.80	293.20	293.80	678,204
2022-03-02	310.40	310.40	292.80	305.20	275,908
2022-03-01	317.00	317.00	299.40	300.00	462,702
2022-02-28	315.80	315.80	301.60	309.00	613,984
2022-02-25	307.80	309.00	299.00	307.40	854,010
2022-02-24	305.20	305.60	298.00	298.20	752,277
2022-02-23	301.40	313.80	301.40	308.20	823,712
2022-02-22	315.80	318.00	301.80	305.20	751,343
2022-02-21	321.20	321.20	316.20	319.60	305,136
2022-02-18	318.60	322.00	317.60	321.20	316,871
2022-02-17	324.20	325.00	319.20	319.20	832,275
2022-02-16	326.20	328.60	320.80	323.80	2,179,565
2022-02-15	321.80	327.60	319.20	324.40	1,100,126
2022-02-14	326.00	326.20	314.80	320.80	1,000,515
2022-02-11	325.80	329.80	324.60	327.20	5,953,942
2022-02-10	331.60	331.60	325.00	329.20	1,832,571
2022-02-09	320.20	334.40	320.20	331.00	1,096,330
2022-02-08	327.80	333.60	327.80	327.00	738,393
2022-02-07	322.00	329.20	322.00	327.00	366,090
2022-02-04	316.00	327.60	316.00	321.20	904,554
2022-02-03	326.00	329.20	323.80	325.20	658,960
2022-02-02	344.00	344.00	327.80	330.60	994,673
2022-02-01	341.20	342.20	332.40	332.40	696,325
2022-01-31	328.40	337.40	327.00	336.20	430,060
2022-01-28	327.00	336.40	327.00	329.60	534,193
2022-01-27	332.00	340.20	330.40	336.80	448,084
2022-01-26	336.20	338.80	333.60	336.00	268,381
2022-01-25	328.00	335.60	323.40	335.60	805,381
2022-01-24	336.60	339.80	323.00	324.00	499,818
2022-01-21	345.80	345.80	338.20	339.80	298,566
2022-01-20	357.80	357.80	346.20	348.40	357,615
2022-01-19	339.20	351.40	339.20	346.60	681,713
2022-01-18	348.80	350.40	344.40	347.80	682,832
2022-01-17	359.80	359.80	347.20	347.20	726,500
2022-01-14	351.20	359.60	348.80	348.80	882,632
2022-01-13	375.40	375.40	359.80	359.80	239,007
2022-01-12	370.40	374.40	366.60	370.40	272,541
2022-01-11	365.80	373.80	365.80	370.80	474,702
2022-01-10	361.00	372.80	361.00	370.20	950,904
2022-01-07	378.60	378.60	360.80	367.80	497,958
2022-01-06	375.00	377.00	365.80	368.60	777,511
2022-01-05	395.00	395.00	385.00	385.60	727,495
2022-01-04	389.80	392.00	381.20	387.80	1,743,783
2022-01-03	379.40	379.40	379.40	379.40	0
2021-12-31	379.40	380.80	378.00	379.40	169,894
2021-12-30	378.80	386.80	378.80	381.00	979,650
2021-12-29	390.40	393.00	384.40	388.00	1,003,972
2021-12-28	377.60	377.60	377.60	377.60	0
2021-12-27	377.60	377.60	377.60	377.60	0
2021-12-24	386.00	386.00	377.60	377.60	96,544
2021-12-23	385.20	385.20	376.60	380.00	708,483
2021-12-22	363.60	375.60	363.60	375.60	399,269
2021-12-21	374.20	376.00	370.00	370.40	249,594
2021-12-20	374.60	376.60	368.60	369.40	238,342
2021-12-17	380.80	385.00	377.40	380.60	780,825
2021-12-16	373.00	381.60	369.00	380.00	1,438,573
2021-12-15	378.80	378.80	366.00	368.20	479,951
2021-12-14	385.20	385.20	366.20	368.80	841,194
2021-12-13	375.60	379.60	372.60	375.00	1,143,335
2021-12-10	367.60	377.60	367.60	373.00	585,610
2021-12-09	383.80	384.40	375.20	375.60	627,120
2021-12-08	388.00	388.20	379.60	382.60	551,854
2021-12-07	373.80	388.80	373.80	377.40	739,874
2021-12-06	374.60	382.80	367.40	380.40	914,520
2021-12-03	366.60	374.20	358.40	371.00	2,057,387
2021-12-02	391.40	394.00	350.80	361.20	3,468,380
2021-12-01	390.60	396.80	387.80	395.20	437,191
2021-11-30	390.60	394.40	386.60	388.00	660,398
2021-11-29	403.40	405.40	396.60	396.80	490,847
2021-11-26	395.60	404.20	394.20	397.20	277,066
2021-11-25	401.60	408.60	399.00	404.20	120,395
2021-11-24	415.00	415.00	400.80	401.60	152,429
2021-11-23	410.00	417.60	408.80	408.80	375,419
2021-11-22	433.20	433.20	417.20	417.60	369,228
2021-11-19	427.60	429.40	420.00	421.00	233,772
2021-11-18	426.00	429.60	421.40	426.80	310,420
2021-11-17	421.60	426.60	420.00	420.00	393,492
2021-11-16	416.00	426.20	416.00	425.00	343,131
2021-11-15	408.60	424.00	408.60	422.20	278,192
2021-11-12	418.00	420.00	413.80	419.20	191,913
2021-11-11	410.00	416.40	410.00	415.00	159,660
2021-11-10	408.00	414.20	408.00	410.40	332,893
2021-11-09	414.40	414.40	407.80	410.60	340,336
2021-11-08	408.40	412.00	407.20	411.20	341,505
2021-11-05	400.00	418.00	400.00	408.40	276,657
2021-11-04	411.60	413.60	407.20	407.20	660,739
2021-11-03	408.00	412.20	406.80	412.00	217,438
2021-11-02	405.40	411.60	405.40	411.20	286,422
2021-11-01	408.00	413.20	407.40	408.00	222,629
2021-10-29	407.40	413.80	407.40	410.00	377,289
2021-10-28	419.40	419.40	406.00	410.20	301,870
2021-10-27	409.40	411.00	406.60	408.40	489,138
2021-10-26	411.60	411.60	402.20	409.40	510,275
2021-10-25	410.00	410.00	400.00	402.00	306,832
2021-10-22	411.80	411.80	398.20	400.00	326,026
2021-10-21	404.00	407.60	400.20	402.20	291,333
2021-10-20	403.00	408.00	401.80	402.80	449,385
2021-10-19	409.00	409.00	399.40	403.60	267,896
2021-10-18	408.00	408.80	396.20	399.20	532,715
2021-10-15	406.60	406.60	393.80	399.00	374,963
2021-10-14	392.00	397.40	390.60	397.40	317,490
2021-10-13	385.00	391.60	385.00	389.60	406,915
2021-10-12	375.00	387.80	375.00	385.40	312,678
2021-10-11	379.80	382.20	377.00	382.20	213,536
2021-10-08	390.40	390.40	377.60	378.40	238,241
2021-10-07	381.60	385.20	373.20	379.80	520,921
2021-10-06	383.00	384.80	376.00	377.40	2,094,856
2021-10-05	388.80	393.60	383.00	386.20	205,697
2021-10-04	386.00	395.60	384.60	384.80	232,467
2021-10-01	394.40	398.20	393.00	395.20	775,060
2021-09-30	403.20	406.00	399.00	399.00	1,218,456
2021-09-29	385.00	397.40	385.00	393.40	618,349
2021-09-28	390.20	395.40	387.00	389.80	844,265
2021-09-27	397.60	397.60	386.00	391.20	291,177
2021-09-24	396.40	396.40	389.20	390.80	286,795
2021-09-23	396.00	400.00	391.80	396.20	300,442
2021-09-22	389.00	396.20	389.00	393.00	207,994
2021-09-21	399.80	399.80	391.80	391.80	273,570
2021-09-20	399.00	401.60	395.20	396.20	267,557
2021-09-17	405.00	407.00	400.40	402.40	458,871
2021-09-16	400.00	405.20	400.00	403.60	384,992
2021-09-15	403.00	412.20	401.80	403.20	299,977
2021-09-14	411.20	422.40	410.00	411.20	279,308
2021-09-13	418.60	423.00	417.80	420.60	677,999
2021-09-10	419.40	425.20	418.80	418.80	238,001
2021-09-09	412.40	421.80	412.40	420.60	772,943
2021-09-08	422.40	424.80	421.00	423.00	341,399
2021-09-07	444.00	444.00	422.40	424.20	380,550
2021-09-06	441.00	443.20	433.60	435.60	409,728
2021-09-03	447.40	447.40	438.20	440.20	996,881
2021-09-02	435.40	439.20	432.60	438.20	505,726
2021-09-01	440.20	440.20	427.40	436.00	352,234
2021-08-31	430.40	438.00	429.00	430.40	396,050
2021-08-30	432.00	432.00	432.00	432.00	0
2021-08-27	437.60	437.60	427.60	432.00	185,517
2021-08-26	425.20	429.20	423.60	428.60	345,245
2021-08-25	438.40	438.40	424.80	425.60	374,592
2021-08-24	428.80	429.40	426.20	428.00	201,903
2021-08-23	420.40	431.20	420.40	427.20	218,334
2021-08-20	418.60	431.40	418.60	430.00	198,721
2021-08-19	425.00	430.40	425.00	426.80	1,299,930
2021-08-18	429.40	434.40	429.20	432.00	277,293
2021-08-17	428.80	434.40	425.60	430.20	209,147
2021-08-16	431.00	434.80	428.00	428.60	171,247
2021-08-13	438.40	438.40	432.40	433.60	211,853
2021-08-12	434.80	438.20	425.00	436.00	600,613
2021-08-11	436.20	436.20	425.40	428.00	537,867
2021-08-10	437.60	437.60	424.00	426.60	433,819
2021-08-09	425.40	428.60	425.20	427.00	1,706,929
2021-08-06	426.00	428.80	423.20	427.20	611,437
2021-08-05	425.60	428.80	424.20	425.00	333,049
2021-08-04	425.80	428.40	423.40	427.00	248,146
2021-08-03	415.80	428.00	415.80	425.00	524,917
2021-08-02	419.60	425.60	419.00	423.40	340,488
2021-07-30	422.80	424.00	418.80	420.60	436,734
2021-07-29	415.60	427.60	415.60	425.60	251,845
2021-07-28	429.40	431.00	425.60	426.00	381,959
2021-07-27	420.00	429.00	417.80	427.80	1,842,739
2021-07-26	427.00	428.80	421.40	422.20	707,744
2021-07-23	426.40	432.00	424.80	427.00	395,552
2021-07-22	404.00	427.40	404.00	423.20	1,128,424
2021-07-21	408.60	412.60	404.40	408.00	585,249
2021-07-20	396.40	409.80	396.40	403.40	812,843
2021-07-19	408.80	415.20	404.60	404.60	585,778
2021-07-16	415.00	419.80	413.60	418.40	1,873,544
2021-07-15	413.20	417.40	406.80	409.80	702,966
2021-07-14	412.20	418.80	409.60	413.20	286,198
2021-07-13	412.00	424.00	412.00	418.60	750,702
2021-07-12	421.40	422.60	416.80	421.80	287,320
2021-07-09	415.00	421.80	413.80	420.60	2,078,413
2021-07-08	417.80	427.00	417.00	417.80	323,837
2021-07-07	417.60	432.60	417.60	427.40	509,436
2021-07-06	427.60	430.80	426.40	428.20	225,900
2021-07-05	425.40	429.40	424.20	428.80	557,291
2021-07-02	426.00	431.40	423.20	425.40	270,697
2021-07-01	442.40	442.40	422.40	426.60	436,244
2021-06-30	443.40	443.40	430.60	433.80	806,907
2021-06-29	436.80	436.80	426.60	434.20	434,787
2021-06-28	428.00	429.80	420.00	428.20	252,722
2021-06-25	416.40	426.40	416.40	423.40	235,846
2021-06-24	428.00	433.40	420.80	421.60	757,372
2021-06-23	422.60	427.20	413.40	427.20	1,569,485
2021-06-22	421.00	421.40	414.40	418.40	245,326
2021-06-21	420.00	431.00	415.40	421.40	496,083
2021-06-18	435.00	435.00	428.40	430.00	1,007,046
2021-06-17	415.80	430.00	415.80	429.00	1,500,511
2021-06-16	429.20	429.60	423.00	425.60	402,922
2021-06-15	431.00	431.00	423.00	425.00	366,192
2021-06-14	437.40	438.60	427.60	428.60	236,560
2021-06-11	441.20	441.20	425.60	434.40	344,158
2021-06-10	425.40	433.40	422.40	431.40	852,255
2021-06-09	436.40	436.40	423.80	425.40	425,417
2021-06-08	431.00	445.40	431.00	435.40	210,403
2021-06-07	435.40	452.40	434.40	441.60	1,402,653
2021-06-04	434.00	435.80	424.00	435.80	649,397
2021-06-03	421.00	428.60	421.00	424.00	268,157
2021-06-02	440.00	440.00	421.60	427.20	579,365
2021-06-01	434.00	434.00	422.40	430.00	729,802
2021-05-28	439.80	439.80	417.20	424.20	755,282
2021-05-27	435.60	437.40	427.60	428.80	1,912,275
2021-05-26	434.60	438.20	422.40	436.00	2,889,565
2021-05-25	425.60	428.80	423.00	424.40	738,643
2021-05-24	415.80	428.20	415.80	425.00	739,575
2021-05-21	411.80	428.60	411.80	425.00	1,240,337
2021-05-20	408.60	423.60	408.60	420.80	435,411
2021-05-19	422.00	428.20	418.40	419.80	339,657
2021-05-18	439.80	439.80	426.20	426.20	1,727,829
2021-05-17	434.20	436.40	429.60	436.00	301,529
2021-05-14	431.60	438.60	430.80	432.60	442,111
2021-05-13	426.20	432.00	426.20	430.40	381,890
2021-05-12	438.80	438.80	429.60	430.00	374,810
2021-05-11	433.40	436.80	430.00	434.00	528,273
2021-05-10	448.60	448.60	435.80	439.80	362,809
2021-05-07	425.80	446.20	425.80	439.60	210,832
2021-05-06	425.00	440.00	425.00	436.00	283,630
2021-05-05	425.80	436.40	425.80	433.60	264,546
2021-05-04	436.00	448.60	432.40	434.60	457,124
2021-04-30	427.40	450.80	427.40	444.00	623,369
2021-04-29	437.80	439.00	431.00	439.00	339,108
2021-04-28	445.40	445.40	426.20	432.00	388,071
2021-04-27	444.20	444.20	428.80	435.60	764,657
2021-04-26	450.80	450.80	430.80	435.40	413,359
2021-04-23	458.00	458.00	435.40	441.00	443,786
2021-04-22	470.00	470.00	445.00	449.80	878,308
2021-04-21	465.00	471.60	465.00	466.60	288,299
2021-04-20	466.60	474.80	458.80	470.00	751,098
2021-04-19	449.60	465.80	449.60	460.80	369,946
2021-04-16	463.80	463.80	454.60	460.20	496,005
2021-04-15	457.00	457.80	449.20	454.60	261,355
2021-04-14	452.00	452.60	443.40	448.60	224,132
2021-04-13	437.60	455.20	437.60	445.60	250,211
2021-04-12	442.00	451.20	441.20	448.40	703,324
2021-04-09	452.00	452.00	443.20	444.60	210,049
2021-04-08	438.00	449.00	438.00	445.60	307,556
2021-04-07	448.60	451.40	436.60	442.40	386,682
2021-04-06	436.00	445.60	436.00	444.80	643,815
2021-04-01	424.00	432.00	418.00	431.00	557,342
2021-03-31	426.00	426.00	417.50	419.50	682,073
2021-03-30	405.50	425.00	405.50	419.00	1,239,669
2021-03-29	415.00	418.00	411.50	415.50	2,287,236
2021-03-26	403.00	412.00	403.00	408.50	484,379
2021-03-25	412.50	414.00	407.50	407.50	351,634
2021-03-24	407.00	415.00	402.00	412.00	1,843,106
2021-03-23	428.50	428.50	412.50	415.00	443,273
2021-03-22	409.50	426.00	409.50	425.00	475,690
2021-03-19	417.00	426.50	417.00	417.50	889,637
2021-03-18	428.00	429.50	422.00	424.00	593,867
2021-03-17	428.00	433.00	422.00	425.50	1,176,402
2021-03-16	428.50	428.50	415.50	419.00	842,644
2021-03-15	409.00	422.50	409.00	417.50	341,851
2021-03-12	411.50	422.00	411.50	419.00	213,342
2021-03-11	431.00	431.00	420.50	421.50	231,655
2021-03-10	415.50	421.00	413.00	420.00	812,744
2021-03-09	410.00	416.00	399.50	414.50	1,018,023
2021-03-08	409.50	409.50	399.50	403.50	1,013,535
2021-03-05	412.50	419.50	406.00	408.00	618,644
2021-03-04	435.00	435.00	416.00	416.00	391,337
2021-03-03	430.00	435.00	424.50	424.50	419,836
2021-03-02	422.00	431.00	422.00	423.00	326,583
2021-03-01	424.50	435.50	420.50	424.00	455,758
2021-02-26	434.50	440.50	421.50	422.50	770,011
2021-02-25	445.50	447.50	436.50	441.00	473,586
2021-02-24	444.00	447.00	430.00	435.00	535,600
2021-02-23	440.50	443.00	427.00	441.00	1,153,679
2021-02-22	428.00	432.00	424.00	430.00	390,186
2021-02-19	441.50	441.50	422.00	433.00	233,834
2021-02-18	442.00	442.00	429.00	429.50	844,409
2021-02-17	450.00	451.00	434.50	439.00	1,783,508
2021-02-16	452.50	461.50	449.00	455.00	243,189
2021-02-15	468.00	468.50	455.50	461.50	325,929
2021-02-12	469.00	469.00	457.50	460.00	342,349
2021-02-11	447.50	459.00	438.50	458.00	477,903
2021-02-10	464.00	467.00	443.00	444.00	319,348
2021-02-09	462.00	466.50	457.00	460.00	949,428
2021-02-08	468.00	468.00	449.00	461.00	558,768
2021-02-05	459.00	463.50	454.50	456.00	791,811
2021-02-04	469.50	469.50	458.00	460.00	303,293
2021-02-03	450.00	461.00	450.00	457.50	612,324
2021-02-02	445.50	454.00	435.00	450.00	874,146
2021-02-01	440.00	443.00	428.50	437.00	1,048,553
2021-01-29	431.50	439.50	426.00	431.00	411,937
2021-01-28	437.50	442.00	428.50	436.00	2,882,176
2021-01-27	454.00	454.00	439.50	441.50	1,516,881
2021-01-26	443.50	457.00	439.50	452.00	544,225
2021-01-25	460.50	460.50	440.00	443.00	979,555
2021-01-22	473.50	473.50	448.00	450.00	618,430
2021-01-21	487.00	487.00	461.50	462.00	1,940,209
2021-01-20	470.00	476.50	462.00	467.50	845,727
2021-01-19	458.50	478.50	452.50	460.00	847,688
2021-01-18	454.00	454.50	448.00	450.50	264,164
2021-01-15	455.50	455.50	445.00	449.00	871,915
2021-01-14	455.00	455.00	447.50	454.00	1,056,782
2021-01-13	440.00	450.50	440.00	450.50	549,374
2021-01-12	436.50	448.00	435.50	445.00	922,889
2021-01-11	440.00	445.00	429.00	437.50	1,287,220
2021-01-08	435.00	436.50	429.50	433.00	430,674
2021-01-07	439.50	444.00	430.00	432.50	388,472
2021-01-06	451.50	451.50	436.50	438.00	498,682
2021-01-05	436.00	450.50	436.00	444.50	328,982
2021-01-04	441.50	446.00	436.00	438.50	607,195
2020-12-31	458.00	462.50	432.00	433.50	555,399
2020-12-30	485.50	485.50	462.50	462.50	10,480,978
2020-12-29	467.50	482.00	464.50	475.00	799,209
2020-12-24	465.00	468.00	456.00	461.50	893,754
2020-12-23	453.50	462.00	447.00	456.00	292,913
2020-12-22	446.00	449.00	439.00	447.50	355,714
2020-12-21	438.50	448.00	424.00	438.00	690,364
2020-12-18	442.50	450.50	441.50	447.00	797,986
2020-12-17	445.00	451.00	437.50	444.00	442,108
2020-12-16	435.00	442.50	434.00	438.00	1,208,633
2020-12-15	442.50	442.50	429.00	436.00	518,386
2020-12-14	422.00	442.00	422.00	431.50	2,776,865
2020-12-11	427.00	434.50	424.50	430.00	929,203
2020-12-10	435.00	435.00	427.00	430.50	1,045,920
2020-12-09	435.00	435.00	425.00	430.00	565,096
2020-12-08	418.50	431.00	415.50	428.00	1,905,379
2020-12-07	432.00	432.00	420.50	427.50	1,546,277
2020-12-04	461.50	461.50	418.50	430.50	1,512,943
2020-12-03	433.50	463.00	430.00	453.00	3,980,882
2020-12-02	425.00	432.00	420.00	424.50	953,958
2020-12-01	430.00	430.50	419.50	429.00	460,606
2020-11-30	406.00	424.50	404.50	423.00	818,772
2020-11-27	404.00	405.00	391.50	405.00	1,297,762
2020-11-26	415.00	415.00	401.50	403.00	453,163
2020-11-25	393.50	413.00	393.50	412.00	769,093
2020-11-24	427.50	427.50	403.00	405.00	586,482
2020-11-23	438.00	440.50	414.00	418.00	465,445
2020-11-20	436.00	450.50	425.50	435.00	506,128
2020-11-19	434.00	451.00	434.00	449.50	767,812
2020-11-18	429.00	441.50	429.00	437.50	314,393
2020-11-17	434.00	438.50	429.50	432.00	344,982
2020-11-16	435.00	449.00	435.00	436.50	484,014
2020-11-13	436.50	451.00	432.50	437.00	397,479
2020-11-12	451.50	454.50	439.50	443.00	821,801
2020-11-11	432.50	447.00	428.50	446.00	1,125,406
2020-11-10	428.50	431.50	426.50	429.50	787,558
2020-11-09	426.00	430.00	421.50	427.00	792,224
2020-11-06	434.50	434.50	418.50	420.00	400,627
2020-11-05	427.00	429.00	417.00	427.50	812,196
2020-11-04	414.50	425.50	414.50	424.50	879,431
2020-11-03	423.00	430.00	418.00	422.00	263,508
2020-11-02	425.50	425.50	416.50	419.00	1,929,317
2020-10-30	410.50	423.50	410.50	420.00	297,925
2020-10-29	417.50	425.50	413.00	415.50	631,274
2020-10-28	410.00	426.00	409.00	413.00	1,961,001
2020-10-27	417.50	420.50	412.00	417.50	560,117
2020-10-26	406.00	417.00	406.00	415.50	439,634
2020-10-23	411.00	423.00	411.00	413.00	232,490
2020-10-22	406.00	421.00	399.00	421.00	731,203
2020-10-21	411.50	411.50	402.50	404.00	340,706
2020-10-20	421.50	422.00	412.50	412.50	213,258
2020-10-16	424.50	426.00	416.50	418.50	1,964,907
2020-10-15	426.00	430.00	413.00	416.50	2,111,449
2020-10-14	420.50	429.50	420.00	429.00	504,065
2020-10-13	410.00	421.50	408.50	420.00	720,068
2020-10-12	402.00	421.00	402.00	417.00	649,873
2020-10-09	406.50	420.50	406.00	409.50	430,984
2020-10-08	406.00	421.00	406.00	419.50	271,238
2020-10-07	421.00	426.50	415.00	415.00	506,801
2020-10-06	432.00	432.00	417.00	427.00	825,053
2020-10-05	443.50	444.50	428.50	430.00	545,714
2020-10-02	446.50	455.50	441.00	441.00	643,240
2020-10-01	453.00	457.00	450.50	451.00	847,219
2020-09-30	446.50	452.50	443.50	451.00	1,211,403
2020-09-29	463.00	463.00	444.00	450.50	227,313
2020-09-28	448.50	458.00	443.50	453.00	373,460
2020-09-25	441.50	441.50	430.50	441.00	159,982
2020-09-24	425.00	436.50	422.50	432.00	1,424,189
2020-09-23	441.50	441.50	426.00	431.00	477,626
2020-09-22	437.50	437.50	421.00	426.00	538,841
2020-09-21	452.00	453.00	433.50	433.50	525,535
2020-09-18	442.00	459.00	442.00	457.00	758,156
2020-09-17	432.50	452.50	430.50	450.50	604,167
2020-09-16	441.50	443.50	433.00	438.50	618,387
2020-09-15	432.00	443.50	431.50	441.00	648,060
2020-09-14	430.00	442.50	428.00	434.50	1,294,259
2020-09-11	426.00	440.00	423.50	434.50	946,545
2020-09-10	428.00	430.50	420.00	423.00	83,790
2020-09-09	420.00	426.00	414.50	423.00	363,232
2020-09-08	427.00	427.00	409.50	420.50	251,837
2020-09-07	430.00	433.50	422.50	428.75	246,921
2020-09-04	430.00	440.50	427.50	428.50	445,018
2020-09-03	442.50	450.00	434.00	435.50	263,964
2020-09-02	424.00	446.50	424.00	437.00	1,200,865
2020-09-01	427.50	441.00	426.00	435.25	839,875
2020-08-28	449.00	452.00	444.50	448.50	1,669,939
2020-08-27	435.00	451.00	435.00	446.00	274,519
2020-08-26	435.50	447.00	435.50	445.00	1,124,643
2020-08-25	436.00	440.00	433.50	438.00	192,080
2020-08-24	449.50	449.50	433.00	434.50	295,680
2020-08-21	432.00	444.50	430.50	437.00	258,720
2020-08-20	443.50	453.50	437.00	442.00	384,292
2020-08-19	446.00	451.00	436.50	446.25	302,009
2020-08-18	439.50	449.50	431.50	436.00	415,584
2020-08-17	428.00	458.50	428.00	449.50	853,161
2020-08-14	438.50	449.00	430.00	432.50	2,027,045
2020-08-13	449.50	453.50	447.00	448.50	251,053
2020-08-12	447.50	457.50	446.50	452.75	1,524,227
2020-08-11	460.00	460.00	441.50	445.25	892,158
2020-08-10	446.00	454.50	443.00	450.50	352,737
2020-08-07	430.00	445.50	430.00	442.50	815,427
2020-08-06	434.50	446.00	429.50	431.00	648,715
2020-08-05	443.50	450.00	438.00	442.75	1,091,747
2020-08-04	441.50	444.00	429.50	434.00	2,986,199
2020-08-03	427.00	440.00	427.00	439.50	275,739
2020-07-31	415.50	436.00	415.50	431.25	589,185
2020-07-30	425.50	428.50	419.00	425.25	283,849
2020-07-29	413.50	426.00	413.50	425.25	264,226
2020-07-28	425.00	436.50	422.00	423.00	295,247
2020-07-27	416.50	433.00	416.50	428.75	290,409
2020-07-24	425.50	429.50	420.00	420.50	1,054,953
2020-07-23	440.00	441.00	420.00	430.50	1,685,905
2020-07-22	426.00	443.50	426.00	436.00	1,419,888
2020-07-21	426.00	429.00	416.50	427.25	749,950
2020-07-20	411.50	419.00	411.50	416.25	1,345,872
2020-07-17	397.00	418.00	397.00	416.25	1,086,275
2020-07-16	390.50	409.50	390.50	408.25	539,446
2020-07-15	392.00	397.50	387.50	395.00	251,324
2020-07-14	379.50	388.00	374.00	386.25	343,055
2020-07-13	390.00	390.00	380.00	384.50	1,438,292
2020-07-10	376.00	391.50	376.00	384.25	361,683
2020-07-09	399.50	399.50	380.50	382.50	938,577
2020-07-08	386.00	392.00	385.50	389.75	1,106,458
2020-07-07	397.50	397.50	385.50	390.50	1,048,456
2020-07-06	394.00	394.00	388.00	392.25	492,238
2020-07-03	393.00	393.00	385.00	387.00	425,298
2020-07-02	390.00	390.00	386.00	389.50	498,995
2020-07-01	391.50	395.50	379.50	384.50	4,061,229
2020-06-30	382.00	393.50	380.50	384.25	1,735,452
2020-06-29	375.50	389.50	368.50	384.00	468,239
2020-06-26	385.00	392.00	381.50	385.75	118,893
2020-06-25	367.50	386.00	367.00	375.75	291,397
2020-06-24	386.50	389.50	378.50	388.75	338,871
2020-06-23	388.00	391.00	384.50	388.75	509,110
2020-06-22	381.00	397.50	380.50	389.25	315,891
2020-06-19	394.50	397.50	390.00	391.25	207,548
2020-06-18	401.00	407.50	393.00	399.00	904,522
2020-06-17	386.50	404.50	386.50	394.25	253,228
2020-06-16	396.50	407.50	387.00	394.25	574,847
2020-06-15	384.00	394.50	378.00	393.75	487,593
2020-06-12	374.00	389.50	374.00	381.75	331,168
2020-06-11	385.00	396.00	379.00	384.00	400,564
2020-06-10	381.00	402.00	381.00	392.00	952,525
2020-06-09	388.50	396.00	382.00	385.00	657,607
2020-06-08	404.00	419.00	395.50	397.00	432,020
2020-06-05	411.00	416.00	400.00	414.00	414,606
2020-06-04	394.50	410.00	390.50	403.00	669,548
2020-06-03	394.00	396.50	383.00	393.25	1,274,053
2020-06-02	389.50	397.00	386.00	394.00	734,045
2020-06-01	398.50	401.50	385.50	389.00	597,348
2020-05-29	391.50	395.00	382.00	384.75	457,521
2020-05-28	371.00	386.50	371.00	384.75	788,831
2020-05-27	380.00	386.00	377.00	377.00	2,715,789
2020-05-26	388.00	394.50	370.50	377.00	1,617,789
2020-05-22	400.00	401.50	369.50	445.50	37,391,009
2020-05-21	455.50	460.50	444.50	445.50	5,363,994
2020-05-20	450.00	456.50	443.00	454.00	774,221
2020-05-19	444.50	458.00	442.00	449.75	788,688
2020-05-18	424.00	450.50	424.00	442.75	1,189,438
2020-05-15	413.50	427.50	413.50	421.25	405,195
2020-05-14	443.50	445.50	415.50	418.75	1,466,607
2020-05-13	435.00	444.00	430.50	441.50	949,202
2020-05-12	433.50	433.50	423.50	427.75	271,484
2020-05-11	428.00	428.00	413.00	423.50	788,310
2020-05-07	398.50	419.00	398.00	413.75	846,571
2020-05-06	393.50	399.00	391.00	397.75	363,076
2020-05-05	398.50	403.00	391.00	396.25	294,000
2020-05-04	391.00	397.00	378.50	395.00	896,201
2020-05-01	400.00	400.00	375.00	381.00	358,827
2020-04-30	380.00	399.50	380.00	388.75	937,423
2020-04-29	355.00	402.00	355.00	388.75	377,152
2020-04-28	368.50	371.00	350.50	366.75	268,902
2020-04-27	366.50	377.00	362.00	366.75	580,830
2020-04-24	339.50	372.00	339.50	361.00	587,081
2020-04-23	304.00	359.50	304.00	346.50	1,901,972
2020-04-22	309.00	309.00	292.50	298.75	430,726
2020-04-21	320.50	320.50	298.00	298.75	475,499
2020-04-20	309.50	317.50	305.50	310.50	393,137
2020-04-17	309.50	309.50	299.50	302.25	1,213,405
2020-04-16	303.00	303.00	294.00	299.00	604,973
2020-04-15	308.50	308.50	293.00	300.50	350,297
2020-04-14	333.00	333.00	312.50	325.00	330,823
2020-04-09	320.00	334.00	311.50	325.00	580,829
2020-04-08	287.00	318.50	287.00	314.00	1,170,614
2020-04-07	275.00	302.50	274.00	267.50	739,700
2020-04-06	276.00	294.50	269.00	270.00	409,194
2020-04-03	283.00	283.00	269.00	281.00	54,367
2020-04-03	283.00	283.00	261.50	270.00	394,171
2020-04-02	299.50	299.50	277.50	281.00	868,346
2020-04-02	299.50	299.50	279.50	294.75	521,736
2020-04-01	289.00	311.50	289.00	295.00	572,876
2020-04-01	289.00	311.50	289.00	309.50	234,091
2020-03-31	317.00	322.50	298.50	307.75	652,407
2020-03-30	301.00	309.00	283.50	306.50	178,894
2020-03-27	332.50	332.50	297.50	324.00	606,360
2020-03-26	333.00	334.50	304.00	314.00	282,831
2020-03-25	301.00	325.00	300.50	286.25	471,696
2020-03-24	250.00	267.00	247.00	245.75	383,842
2020-03-23	243.00	253.00	243.00	254.25	333,389
2020-03-20	255.50	286.50	250.50	268.75	277,137
2020-03-19	248.50	283.50	248.50	260.50	310,536
2020-03-18	261.50	261.50	245.00	252.25	65,002
2020-03-17	276.50	284.50	245.00	271.50	506,706
2020-03-16	267.00	267.50	248.50	281.00	480,014
2020-03-13	285.00	299.00	277.00	275.75	403,956
2020-03-12	253.00	283.50	229.00	309.75	539,330
2020-03-11	310.50	326.50	310.50	318.50	444,321
2020-03-10	330.50	341.50	315.50	316.75	333,743
2020-03-09	327.50	327.50	308.00	343.75	2,220,761
2020-03-06	345.00	348.00	337.50	343.75	1,211,344
2020-03-05	371.50	371.50	346.00	363.00	434,013
2020-03-04	360.00	369.00	358.50	360.50	228,616
2020-03-03	368.00	368.50	356.00	357.00	703,363
2020-03-02	353.00	367.00	350.50	356.75	295,305
2020-02-28	351.50	360.50	345.50	361.75	1,859,142
2020-02-27	375.50	380.50	359.50	373.50	515,847
2020-02-26	382.00	393.00	365.00	384.75	494,062
2020-02-25	396.00	396.00	380.00	387.50	303,439
2020-02-24	386.00	390.00	374.00	392.00	171,132
2020-02-21	390.00	393.50	384.00	392.00	491,458
2020-02-20	408.00	408.00	390.00	392.75	216,084
2020-02-19	385.00	401.00	380.50	399.50	189,428
2020-02-18	381.00	390.00	381.00	385.50	651,092
2020-02-17	390.00	390.00	385.50	389.25	1,850,460
2020-02-14	396.50	396.50	386.50	388.75	160,749
2020-02-13	399.00	399.00	384.00	391.00	125,553
2020-02-12	393.50	399.50	387.50	391.00	264,221
2020-02-11	392.50	400.00	385.50	392.50	468,398
2020-02-10	392.00	396.00	387.00	392.75	647,622
2020-02-07	393.00	394.50	385.00	392.50	242,287
2020-02-06	404.00	404.00	390.00	390.75	229,602
2020-02-05	396.00	404.00	394.00	394.25	979,736
2020-02-04	397.00	402.00	394.00	395.75	801,805
2020-02-03	382.00	399.00	382.00	394.50	323,975
2020-01-31	400.50	400.50	391.00	392.00	730,873
2020-01-30	398.00	398.00	382.50	392.00	2,243,805
2020-01-29	402.50	403.00	394.00	395.50	315,263
2020-01-28	389.00	402.00	387.00	399.50	987,298
2020-01-27	397.00	398.00	384.50	389.00	477,380
2020-01-24	400.00	400.00	392.50	398.75	1,102,713
2020-01-23	401.00	403.50	392.00	394.25	611,155
2020-01-22	410.00	410.00	395.50	399.25	588,497
2020-01-21	395.00	405.00	395.00	402.75	1,836,176
2020-01-20	414.00	414.00	397.50	401.25	199,670
2020-01-17	395.00	410.50	395.00	403.75	495,621
2020-01-16	400.00	409.50	398.00	404.50	216,497
2020-01-15	406.50	413.00	402.00	404.75	3,389,867
2020-01-14	403.50	414.50	400.50	411.50	307,659
2020-01-13	412.00	415.00	408.00	409.50	694,077
2020-01-10	418.00	418.00	408.50	410.00	419,935
2020-01-09	411.00	416.50	405.50	413.50	408,222
2020-01-08	417.00	417.00	399.50	415.25	1,150,911
2020-01-07	425.00	425.00	413.50	417.75	278,408
2020-01-06	420.50	427.00	415.50	420.00	317,406
2020-01-03	428.00	430.50	416.00	423.75	512,478
2020-01-02	422.00	442.00	422.00	429.75	338,739
2019-12-31	428.50	435.00	428.50	430.00	66,633
2019-12-30	427.00	436.00	427.00	431.25	103,889
2019-12-27	428.00	431.00	428.00	430.75	307,583
2019-12-24	424.50	431.00	424.50	427.75	132,281
2019-12-23	424.50	433.50	423.00	425.75	320,753
2019-12-20	423.00	432.00	422.00	426.25	729,381
2019-12-19	430.50	430.50	418.50	424.50	238,071
2019-12-18	415.00	429.50	415.00	425.75	6,632,326
2019-12-17	422.00	429.50	419.50	421.75	328,876
2019-12-16	414.50	430.50	414.50	429.00	395,243
2019-12-13	414.50	454.50	414.00	419.50	2,907,071
2019-12-12	405.50	408.50	397.50	404.25	478,950
2019-12-11	405.00	411.50	391.00	402.25	10,864,593
2019-12-10	400.00	411.50	399.00	403.75	982,031
2019-12-09	399.00	404.50	393.50	399.25	780,483
2019-12-06	402.00	402.00	392.00	398.75	758,282
2019-12-05	397.00	427.50	383.00	407.00	789,452
2019-12-04	399.00	413.50	399.00	407.00	440,757
2019-12-03	406.50	406.50	394.50	399.50	127,247
2019-12-02	404.00	404.50	397.00	401.00	311,680
2019-11-29	410.00	410.00	400.50	403.50	308,785
2019-11-28	402.50	408.50	400.00	403.75	2,312,542
2019-11-27	404.00	406.00	400.00	404.25	1,572,485
2019-11-26	405.00	405.50	402.00	403.75	398,777
2019-11-25	398.00	407.00	398.00	404.75	453,310
2019-11-22	391.50	409.00	391.00	394.25	243,164
2019-11-21	395.00	405.00	386.50	400.75	226,742
2019-11-20	412.50	412.50	395.50	398.75	138,358
2019-11-19	404.00	406.50	402.00	404.25	191,898
2019-11-18	388.50	409.50	388.50	402.00	406,904
2019-11-15	399.00	403.50	383.50	395.75	255,879
2019-11-14	396.00	400.50	393.50	397.25	214,834
2019-11-13	394.50	398.00	388.00	394.50	131,415
2019-11-12	403.00	403.00	390.00	396.25	231,169
2019-11-11	392.50	396.00	387.00	393.50	136,667
2019-11-08	394.00	402.50	392.00	394.00	163,141
2019-11-07	391.50	418.50	391.50	408.25	838,542
2019-11-06	380.00	396.00	380.00	392.25	220,484
2019-11-05	385.00	391.50	380.00	387.75	200,493
2019-11-04	393.50	394.50	376.50	386.00	677,674
2019-11-01	371.00	392.50	368.50	384.00	644,725
2019-10-31	380.00	383.00	370.50	373.75	65,654
2019-10-30	376.50	387.00	376.50	383.00	363,224
2019-10-29	381.00	382.00	371.00	371.50	516,709
2019-10-28	371.50	373.00	370.00	371.50	554,598
2019-10-25	372.50	375.00	369.00	372.00	2,345,816
2019-10-24	384.00	384.00	364.00	375.75	564,834
2019-10-23	382.00	385.50	370.00	374.00	322,795
2019-10-22	401.00	406.50	385.50	388.75	334,825
2019-10-21	377.00	401.00	377.00	396.50	484,601
2019-10-18	380.00	389.00	379.00	386.75	372,579
2019-10-17	373.00	383.50	373.00	380.50	424,319
2019-10-16	377.50	386.50	371.00	375.00	1,018,907
2019-10-15	357.00	389.00	357.00	380.75	315,764
2019-10-14	366.00	367.00	352.50	362.75	357,761
2019-10-11	339.50	367.50	339.50	363.25	658,166
2019-10-10	375.50	375.50	334.50	348.50	869,827
2019-10-09	364.00	373.50	353.50	365.50	353,290
2019-10-08	389.00	391.00	373.00	373.75	451,051
2019-10-07	397.00	397.00	387.00	390.00	301,450
2019-10-04	377.00	392.50	371.00	389.00	274,411
2019-10-03	383.50	388.00	374.00	377.50	360,195
2019-10-02	406.50	406.50	376.50	401.50	442,542
2019-10-01	409.50	416.00	399.00	401.50	313,705
2019-09-30	412.00	419.00	412.00	414.25	169,756
2019-09-27	418.00	418.50	414.50	415.50	795,322
2019-09-26	400.00	416.00	400.00	415.00	239,045
2019-09-25	405.00	405.50	400.00	402.25	241,809
2019-09-24	418.00	418.00	403.00	405.50	256,285
2019-09-23	418.00	421.50	414.00	415.50	611,356
2019-09-20	412.50	420.50	408.50	413.50	9,194,197
2019-09-19	406.00	411.00	404.00	410.00	275,478
2019-09-18	417.00	417.00	400.00	404.25	8,227,793
2019-09-17	410.00	415.50	409.50	414.75	197,180
2019-09-16	413.00	415.00	410.00	412.25	556,239
2019-09-13	408.50	418.00	408.00	414.50	1,282,539
2019-09-12	414.00	418.00	406.00	410.75	576,306
2019-09-11	405.00	413.50	405.00	410.75	594,495
2019-09-10	413.50	414.50	404.50	408.25	404,410
2019-09-09	412.50	412.50	405.00	406.75	589,950
2019-09-06	395.50	409.00	395.50	406.25	480,381
2019-09-05	403.00	409.00	403.00	407.25	297,055
2019-09-04	408.00	411.50	405.50	407.50	389,002
2019-09-03	409.00	409.00	405.00	407.75	237,987
2019-09-02	395.00	410.50	395.00	407.25	1,022,388
2019-08-30	400.00	400.50	399.50	400.50	273,471
2019-08-29	390.00	400.00	390.00	400.00	186,332
2019-08-28	390.00	404.00	389.00	400.00	574,603
2019-08-27	378.00	410.00	377.00	390.75	975,203
2019-08-23	386.00	386.00	371.50	382.50	102,858
2019-08-22	381.00	384.50	381.00	382.50	78,387
2019-08-21	375.00	385.00	375.00	382.75	188,543
2019-08-20	389.00	389.00	381.00	384.25	384,209
2019-08-19	379.00	388.00	379.00	384.00	295,304
2019-08-16	392.50	392.50	382.00	383.50	517,489
2019-08-15	383.00	384.50	380.50	382.50	788,374
2019-08-14	389.00	389.00	383.00	383.25	395,131
2019-08-13	385.00	386.00	382.00	383.25	149,245
2019-08-12	375.50	388.00	375.50	384.25	381,321
2019-08-09	398.00	398.00	373.00	380.75	309,106
2019-08-08	390.50	393.00	384.50	388.75	203,656
2019-08-07	397.00	397.00	389.50	391.00	1,297,798
2019-08-06	386.00	394.00	386.00	392.25	329,724
2019-08-05	409.00	409.00	386.00	391.00	245,733
2019-08-02	400.00	415.50	397.50	405.75	601,692
2019-08-01	405.50	415.50	403.00	409.25	848,300
2019-07-31	421.50	423.50	402.00	413.75	2,097,063
2019-07-30	431.00	431.00	422.50	424.75	170,559
2019-07-29	420.00	435.50	420.00	428.50	395,700
2019-07-26	432.00	443.00	426.00	430.25	1,518,395
2019-07-25	440.00	464.00	432.00	434.50	1,003,144
2019-07-24	423.80	433.00	411.30	429.80	756,894
2019-07-23	430.90	430.90	417.10	418.70	167,653
2019-07-22	424.00	432.60	421.00	429.40	238,912
2019-07-19	431.00	431.00	421.10	421.85	1,247,589
2019-07-18	425.00	428.00	423.00	425.50	901,699
2019-07-17	438.00	438.00	425.00	426.00	560,159
2019-07-16	422.00	434.00	420.00	432.50	1,990,398
2019-07-15	406.00	428.00	406.00	421.50	591,174
2019-07-12	405.00	415.00	405.00	413.00	158,581
2019-07-11	410.00	412.00	410.00	411.00	126,860
2019-07-10	392.00	415.00	392.00	410.50	1,346,405
2019-07-09	388.00	404.00	388.00	401.50	597,610
2019-07-08	385.00	396.00	385.00	392.00	612,466
2019-07-05	398.00	403.00	390.00	394.00	144,027
2019-07-04	393.00	403.00	393.00	399.50	152,538
2019-07-03	395.00	402.00	390.00	398.00	494,046
2019-07-02	400.00	402.00	394.00	398.50	349,236
2019-07-01	397.00	407.00	396.00	402.00	435,695
2019-06-28	381.00	401.00	381.00	394.00	482,552
2019-06-27	387.00	387.00	382.00	385.00	1,599,625
2019-06-26	385.00	393.00	380.00	390.00	187,031
2019-06-25	388.00	394.00	381.00	389.50	239,106
2019-06-24	381.00	398.00	381.00	391.00	259,208
2019-06-21	383.00	388.00	383.00	384.00	339,824
2019-06-20	380.00	392.00	380.00	384.00	300,659
2019-06-19	385.00	394.00	382.00	384.50	367,548
2019-06-18	381.00	384.00	372.00	380.00	306,216
2019-06-17	373.00	383.00	367.00	374.50	219,708
2019-06-14	376.00	378.00	365.00	370.50	510,797
2019-06-13	390.00	390.00	371.00	375.50	666,201
2019-06-12	391.00	395.00	385.00	389.00	454,969
2019-06-11	407.00	407.00	389.00	390.00	998,949
2019-06-10	418.00	418.00	398.00	402.00	2,668,872
2019-06-07	386.00	411.00	380.00	410.00	2,648,778
2019-06-06	418.00	420.00	399.00	401.50	837,207
2019-06-05	417.00	427.00	412.00	417.00	510,612
2019-06-04	419.00	419.00	410.00	414.50	865,450
2019-06-03	425.00	425.00	409.00	418.00	696,652
2019-05-31	423.00	423.00	415.00	421.50	508,313
2019-05-30	430.00	433.00	415.00	421.50	497,800
2019-05-29	425.00	425.00	415.00	419.50	919,936
2019-05-28	427.00	427.00	414.00	421.50	796,044
2019-05-24	418.00	424.00	409.00	415.50	917,402
2019-05-23	447.00	447.00	394.00	423.00	706,449
2019-05-22	422.00	436.00	422.00	433.00	165,014
2019-05-21	430.00	439.00	424.00	430.00	113,130
2019-05-20	432.00	432.00	413.00	428.00	477,809
2019-05-17	440.00	440.00	421.00	427.50	287,539
2019-05-16	420.00	447.00	420.00	435.00	699,338
2019-05-15	421.00	428.00	418.00	423.50	704,933
2019-05-14	448.00	448.00	402.00	420.00	1,932,131
2019-05-13	473.00	473.00	440.00	445.00	1,108,635
2019-05-10	480.00	482.00	472.00	474.50	483,050
2019-05-09	470.00	477.00	464.00	474.50	532,922
2019-05-08	448.00	475.00	442.00	465.00	687,958
2019-05-07	448.00	469.00	443.00	449.50	943,176

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131