Foresight Solar Fund Share History

Foresight Solar Fund Share Price history. The following table shows end-of-day data FSFL historical share prices for Foresight Solar Fund, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	91.00	91.00	90.20	90.50	342,596
2024-05-02	87.50	90.90	87.50	90.90	587,802
2024-05-01	89.50	89.90	87.80	89.90	581,673
2024-04-30	89.50	89.50	87.00	87.90	526,665
2024-04-29	88.10	88.10	87.50	87.90	648,500
2024-04-26	85.10	89.00	85.10	88.00	672,515
2024-04-25	86.10	86.70	85.80	86.70	850,781
2024-04-24	86.10	87.30	84.80	87.30	864,718
2024-04-23	83.90	85.90	83.90	85.60	1,052,062
2024-04-22	82.70	84.00	82.70	83.90	513,830
2024-04-19	83.40	83.40	82.50	83.30	1,169,387
2024-04-18	82.50	83.50	82.40	83.50	599,053
2024-04-17	82.50	82.50	81.70	82.20	1,431,425
2024-04-16	81.70	82.60	81.40	81.60	746,470
2024-04-15	82.00	82.40	81.70	81.80	608,499
2024-04-12	84.40	84.40	81.70	82.00	778,348
2024-04-11	82.20	82.50	81.60	81.60	736,833
2024-04-10	83.50	84.00	82.00	82.70	1,275,072
2024-04-09	82.30	83.00	82.00	82.40	770,112
2024-04-08	82.80	83.40	82.50	82.50	812,700
2024-04-05	83.10	83.20	82.70	82.70	679,720
2024-04-04	83.30	84.20	83.30	83.50	768,033
2024-04-03	83.80	83.80	83.40	83.40	1,533,647
2024-04-02	84.40	84.90	83.80	84.00	455,411
2024-04-01	84.40	84.40	84.40	84.40	0
2024-03-29	84.40	84.40	84.40	84.40	0
2024-03-28	84.20	84.70	84.10	84.40	974,498
2024-03-27	84.50	84.60	84.20	84.40	631,433
2024-03-26	85.90	85.90	84.70	84.90	1,432,874
2024-03-25	86.70	87.00	85.80	86.30	971,243
2024-03-22	87.10	87.20	86.60	86.80	5,816,186
2024-03-21	87.50	88.00	87.10	87.10	890,381
2024-03-20	87.20	88.00	87.00	87.10	400,403
2024-03-19	89.30	89.30	87.20	87.20	714,143
2024-03-18	90.50	90.50	89.20	89.20	896,536
2024-03-15	91.00	91.00	89.20	90.10	660,155
2024-03-14	89.60	90.70	89.50	89.80	773,770
2024-03-13	90.70	90.70	89.60	89.60	1,259,021
2024-03-12	91.70	91.70	89.60	89.90	910,861
2024-03-11	92.70	92.70	90.80	90.90	841,611
2024-03-08	91.20	92.40	91.00	92.40	775,874
2024-03-07	90.00	91.40	90.00	91.20	320,309
2024-03-06	90.00	90.50	90.00	90.50	484,044
2024-03-05	90.70	91.30	90.50	90.50	679,497
2024-03-04	90.70	91.30	90.30	91.30	369,726
2024-03-01	89.70	91.40	89.70	91.40	1,287,483
2024-02-29	89.70	90.50	89.70	90.20	874,961
2024-02-28	89.40	90.60	89.30	90.20	487,179
2024-02-27	89.10	89.80	89.10	89.40	701,932
2024-02-26	88.50	89.40	88.50	89.20	1,218,072
2024-02-23	89.50	89.50	89.00	89.10	1,014,723
2024-02-22	85.00	89.40	85.00	89.40	473,861
2024-02-21	86.00	88.10	86.00	88.00	359,580
2024-02-20	88.00	88.00	84.90	86.00	652,218
2024-02-19	85.10	86.70	85.10	86.30	500,350
2024-02-16	87.40	87.40	84.60	84.60	647,227
2024-02-15	86.50	86.50	85.20	85.30	1,374,771
2024-02-14	87.00	87.50	86.00	86.00	2,228,788
2024-02-13	88.00	88.00	86.90	87.40	613,669
2024-02-12	88.10	88.60	88.00	88.30	469,704
2024-02-09	89.30	89.70	88.40	88.80	634,031
2024-02-08	88.20	90.00	88.00	88.10	1,830,844
2024-02-07	89.40	89.40	88.10	88.10	755,846
2024-02-06	91.80	91.80	89.60	89.90	1,160,327
2024-02-05	91.60	91.80	91.00	91.00	801,540
2024-02-02	94.30	94.30	91.90	91.90	1,243,598
2024-02-01	95.00	95.00	93.50	93.50	1,013,606
2024-01-31	95.50	95.60	95.00	95.60	793,072
2024-01-30	95.50	95.50	95.50	95.50	965,600
2024-01-29	96.00	96.20	95.50	96.00	619,869
2024-01-26	97.30	97.30	96.10	96.30	692,910
2024-01-25	97.40	97.40	96.90	97.10	1,699,001
2024-01-24	99.60	99.60	99.30	99.40	998,296
2024-01-23	99.20	99.60	99.20	99.60	363,210
2024-01-22	99.20	100.40	99.20	99.50	411,504
2024-01-19	99.10	99.80	99.00	99.00	940,317
2024-01-18	99.20	100.80	99.10	100.00	1,770,015
2024-01-17	99.20	99.90	99.10	99.80	689,603
2024-01-16	100.20	100.40	100.00	100.20	403,574
2024-01-15	101.00	101.00	100.20	100.60	915,787
2024-01-12	101.20	101.20	101.00	101.00	735,374
2024-01-11	100.80	101.80	100.80	101.40	174,892
2024-01-10	101.40	101.60	101.00	101.00	194,068
2024-01-09	100.60	101.40	100.60	101.00	2,232,013
2024-01-08	99.70	101.00	99.70	100.20	693,254
2024-01-05	101.20	101.80	99.60	100.00	503,338
2024-01-04	101.80	102.80	100.00	100.00	556,950
2024-01-03	101.00	102.20	100.80	101.80	466,298
2024-01-02	102.00	102.20	101.40	102.00	388,581
2024-01-01	102.20	102.20	102.20	102.20	0
2023-12-29	101.00	102.20	101.00	102.20	111,595
2023-12-28	101.60	101.60	101.20	101.60	825,334
2023-12-27	98.00	101.00	98.00	100.80	427,873
2023-12-26	98.90	98.90	98.90	98.90	0
2023-12-25	98.90	98.90	98.90	98.90	0
2023-12-22	98.40	99.00	98.40	98.90	359,388
2023-12-21	97.10	97.90	97.10	97.60	668,689
2023-12-20	98.70	98.70	96.00	97.30	1,462,531
2023-12-19	97.00	98.20	97.00	97.70	485,181
2023-12-18	98.50	98.50	97.20	97.20	305,707
2023-12-15	98.00	98.00	96.80	98.00	1,014,083
2023-12-14	97.60	98.50	97.00	98.00	1,055,088
2023-12-13	96.60	97.50	96.30	97.00	536,384
2023-12-12	97.00	97.50	96.10	97.00	1,806,534
2023-12-11	96.20	96.40	95.50	96.20	768,993
2023-12-08	94.50	95.80	94.50	95.80	394,970
2023-12-07	95.30	96.10	94.70	94.80	657,324
2023-12-06	97.80	97.80	95.50	96.20	639,551
2023-12-05	96.70	97.90	96.70	97.60	291,483
2023-12-04	97.90	97.90	97.50	97.80	571,511
2023-12-01	97.30	97.60	97.00	97.60	511,096
2023-11-30	97.20	97.30	96.80	97.30	566,053
2023-11-29	96.60	97.50	95.90	97.50	302,447
2023-11-28	96.20	97.10	96.00	97.00	350,337
2023-11-27	95.00	95.50	95.00	95.50	361,111
2023-11-24	94.80	96.20	94.80	96.20	621,095
2023-11-23	94.00	95.10	94.00	95.10	205,611
2023-11-22	93.90	95.00	93.90	94.20	673,995
2023-11-21	95.10	96.00	93.80	93.80	876,799
2023-11-20	97.00	97.10	95.10	95.20	1,041,980
2023-11-17	97.00	97.40	97.00	97.40	700,426
2023-11-16	96.00	97.80	96.00	97.80	491,160
2023-11-15	95.40	97.10	94.70	95.50	1,642,063
2023-11-14	90.90	95.00	90.30	95.00	1,018,338
2023-11-13	88.00	91.20	88.00	91.20	505,919
2023-11-10	89.00	89.60	88.90	89.60	1,705,050
2023-11-09	89.10	89.50	89.00	89.00	809,189
2023-11-08	87.60	89.40	87.60	89.00	410,989
2023-11-07	89.50	89.50	87.10	88.60	448,258
2023-11-06	88.80	89.50	88.70	88.90	606,599
2023-11-03	89.30	89.30	88.80	88.80	1,247,235
2023-11-02	88.10	89.30	88.00	89.00	1,757,090
2023-11-01	87.10	87.90	87.10	87.50	593,194
2023-10-31	86.50	88.00	86.50	87.00	517,903
2023-10-30	86.50	87.70	86.50	87.00	412,848
2023-10-27	88.70	88.80	86.50	87.00	1,181,099
2023-10-26	87.80	87.90	86.70	87.40	401,796
2023-10-25	87.90	88.00	87.70	87.70	550,318
2023-10-24	87.80	88.90	87.80	88.30	351,003
2023-10-23	87.80	88.70	87.60	88.20	831,227
2023-10-20	86.50	89.50	86.50	88.00	1,229,488
2023-10-19	84.30	86.80	84.30	86.80	480,149
2023-10-18	84.70	85.40	84.00	85.40	889,381
2023-10-17	83.50	84.70	83.00	84.70	1,091,516
2023-10-16	87.20	87.60	82.40	84.00	1,190,581
2023-10-13	88.10	88.10	86.70	86.70	618,623
2023-10-12	88.00	88.60	87.80	88.10	712,256
2023-10-11	88.60	88.60	87.70	87.70	760,418
2023-10-10	88.90	89.40	88.50	88.80	722,852
2023-10-09	89.90	89.90	88.00	88.90	231,436
2023-10-06	88.80	88.90	88.20	88.20	441,065
2023-10-05	89.50	89.50	88.30	88.30	776,540
2023-10-04	91.40	91.40	88.60	88.60	543,151
2023-10-03	91.90	91.90	89.50	89.50	395,749
2023-10-02	92.80	92.80	90.30	90.30	704,364
2023-09-29	92.30	93.30	91.80	92.80	495,748
2023-09-28	93.20	93.30	92.00	92.00	969,265
2023-09-27	92.60	92.70	92.30	92.30	783,859
2023-09-26	92.60	93.70	92.60	92.90	297,571
2023-09-25	93.60	94.30	92.50	92.50	497,655
2023-09-22	93.10	94.60	92.60	93.60	896,251
2023-09-21	94.30	95.00	92.50	92.50	699,932
2023-09-20	95.00	95.00	94.50	94.50	465,574
2023-09-19	94.70	94.80	93.70	94.30	485,271
2023-09-18	95.00	95.00	94.00	94.00	1,187,480
2023-09-15	94.50	95.00	94.00	94.30	1,395,011
2023-09-14	93.50	94.90	93.20	94.90	1,990,182
2023-09-13	92.30	93.20	92.30	92.80	403,305
2023-09-12	92.70	92.80	92.70	92.80	495,252
2023-09-11	92.60	93.60	92.60	92.70	460,433
2023-09-08	93.00	93.00	92.40	92.60	347,626
2023-09-07	93.10	93.20	92.40	92.40	733,323
2023-09-06	91.50	93.70	91.50	93.30	711,753
2023-09-05	92.70	93.50	92.70	93.10	648,476
2023-09-04	93.40	93.50	93.00	93.00	432,161
2023-09-01	93.00	94.00	92.50	93.30	426,615
2023-08-31	92.20	92.90	92.20	92.70	496,162
2023-08-30	90.70	92.40	90.70	92.20	667,620
2023-08-29	92.00	92.50	90.80	92.00	844,375
2023-08-28	91.70	91.70	91.70	91.70	0
2023-08-25	91.10	91.90	91.00	91.70	1,514,835
2023-08-24	90.30	92.00	89.80	90.70	451,258
2023-08-23	90.10	90.10	89.00	89.80	1,614,846
2023-08-22	89.40	90.10	88.80	88.80	429,890
2023-08-21	90.30	90.30	88.80	88.80	766,968
2023-08-18	91.10	91.10	89.60	89.80	912,420
2023-08-17	92.00	92.10	91.30	91.40	727,974
2023-08-16	93.00	93.30	92.00	92.10	692,089
2023-08-15	94.10	94.30	93.10	93.30	471,954
2023-08-14	95.90	96.20	94.00	94.10	712,446
2023-08-11	96.60	96.60	95.90	96.00	471,335
2023-08-10	97.20	97.20	96.20	96.50	539,314
2023-08-09	97.40	97.90	95.60	96.50	556,695
2023-08-08	96.70	97.50	96.60	97.00	718,498
2023-08-07	98.30	98.30	96.60	97.00	456,633
2023-08-04	97.20	97.50	97.00	97.00	405,825
2023-08-03	97.30	98.00	97.20	97.50	510,859
2023-08-02	98.90	98.90	97.40	97.40	499,204
2023-08-01	99.80	99.80	98.10	99.60	297,508
2023-07-31	98.40	98.70	98.00	98.10	466,121
2023-07-28	99.90	100.20	97.60	98.60	609,742
2023-07-27	99.90	100.40	99.80	100.00	291,845
2023-07-26	100.80	100.80	99.60	99.80	174,773
2023-07-25	100.20	100.20	98.90	99.50	454,455
2023-07-24	101.00	101.00	98.80	99.40	593,031
2023-07-21	99.90	99.90	98.90	99.00	1,225,636
2023-07-20	102.00	102.00	99.80	100.00	908,147
2023-07-19	99.60	102.60	99.60	101.80	552,258
2023-07-18	99.30	99.30	98.50	98.50	272,430
2023-07-17	99.20	99.20	97.90	97.90	591,650
2023-07-14	99.20	99.60	99.00	99.20	453,864
2023-07-13	98.60	99.70	98.40	98.40	877,077
2023-07-12	99.70	99.70	98.00	98.40	524,301
2023-07-11	98.00	99.80	97.70	97.80	424,282
2023-07-10	98.00	98.00	97.50	97.60	459,500
2023-07-07	97.10	97.80	96.30	97.40	1,254,318
2023-07-06	98.60	99.20	96.70	96.70	929,809
2023-07-05	100.00	100.00	98.00	98.50	371,264
2023-07-04	99.00	99.00	98.20	98.30	1,113,506
2023-07-03	98.90	98.90	98.20	98.20	1,159,158
2023-06-30	97.90	99.20	97.70	98.00	675,394
2023-06-29	98.20	98.70	97.50	97.70	389,306
2023-06-28	98.00	99.40	97.50	98.80	632,124
2023-06-27	96.40	98.30	96.40	97.20	2,040,048
2023-06-26	99.00	99.00	94.10	96.10	2,055,440
2023-06-23	98.40	99.80	98.40	98.60	775,321
2023-06-22	100.00	100.80	97.30	99.80	1,482,158
2023-06-21	101.00	101.00	99.80	99.90	688,409
2023-06-20	101.60	101.60	100.20	100.80	592,950
2023-06-19	103.00	103.00	101.60	102.20	682,500
2023-06-16	104.00	104.00	102.40	102.40	648,828
2023-06-15	105.00	105.00	102.40	102.40	983,408
2023-06-14	105.00	105.20	104.40	105.00	1,259,094
2023-06-13	106.20	106.20	105.20	106.00	582,162
2023-06-12	105.80	106.00	105.60	106.00	507,248
2023-06-09	106.00	106.00	105.00	105.80	376,969
2023-06-08	106.40	106.40	105.00	105.20	407,643
2023-06-07	106.20	106.20	105.20	105.80	668,857
2023-06-06	106.80	106.80	105.80	106.40	519,290
2023-06-05	106.80	106.80	105.60	105.60	502,977
2023-06-02	107.00	107.00	106.40	106.60	976,457
2023-06-01	107.00	107.00	105.80	106.00	859,999
2023-05-31	106.20	106.20	105.00	105.80	751,488
2023-05-30	106.00	106.80	106.00	106.20	903,496
2023-05-29	106.40	106.40	106.40	106.40	0
2023-05-26	106.60	106.80	105.40	106.40	585,152
2023-05-25	107.00	107.80	105.60	106.40	394,265
2023-05-24	108.20	108.20	105.20	107.00	3,329,867
2023-05-23	109.40	109.40	108.00	108.00	571,564
2023-05-22	110.20	110.60	109.20	109.80	1,133,519
2023-05-19	110.20	110.20	109.20	109.20	782,687
2023-05-18	110.20	110.60	109.20	110.00	630,724
2023-05-17	110.40	110.80	110.20	110.20	1,329,052
2023-05-16	111.60	111.60	110.60	110.80	728,682
2023-05-15	110.40	111.80	110.40	110.40	722,966
2023-05-12	110.80	110.80	109.80	110.80	641,245
2023-05-11	111.60	111.60	110.60	111.20	1,078,169
2023-05-10	111.20	111.40	111.20	111.20	407,447
2023-05-09	112.00	112.00	111.00	111.20	471,585
2023-05-08	111.00	111.00	111.00	111.00	0
2023-05-05	110.00	111.40	110.00	111.00	436,759
2023-05-04	112.00	112.20	111.00	111.00	599,345
2023-05-03	110.00	111.00	110.00	110.20	772,439
2023-05-02	111.00	111.00	110.00	110.00	553,547
2023-05-01	110.60	110.60	110.60	110.60	0
2023-04-28	110.60	110.60	110.20	110.60	230,753
2023-04-27	111.20	111.40	110.00	110.80	548,317
2023-04-26	110.40	110.80	110.40	110.40	531,798
2023-04-25	109.40	110.40	109.40	110.20	373,177
2023-04-24	109.20	110.40	109.00	109.60	659,810
2023-04-21	111.00	111.00	109.00	109.80	286,451
2023-04-20	110.80	110.80	109.20	109.20	263,891
2023-04-19	110.40	112.00	110.40	112.00	226,006
2023-04-18	112.80	112.80	110.20	111.20	351,668
2023-04-17	113.40	113.80	112.00	112.00	523,032
2023-04-14	114.00	114.00	112.60	113.40	1,164,324
2023-04-13	113.80	114.20	113.00	113.00	389,721
2023-04-12	112.00	113.80	112.00	113.80	679,701
2023-04-11	112.00	112.00	111.00	111.80	634,169
2023-04-10	110.80	110.80	110.80	110.80	0
2023-04-07	110.80	110.80	110.80	110.80	0
2023-04-06	110.60	110.80	109.80	110.80	1,258,590
2023-04-05	111.40	111.40	108.80	110.40	868,740
2023-04-04	111.80	112.00	111.40	111.40	375,124
2023-04-03	111.00	111.60	111.00	111.20	443,138
2023-03-31	111.60	112.00	110.80	110.80	668,327
2023-03-30	109.40	111.00	109.40	110.60	600,467
2023-03-29	110.00	110.00	107.60	109.20	425,093
2023-03-28	110.20	110.40	108.00	108.40	424,921
2023-03-27	111.20	111.20	110.20	110.20	283,900
2023-03-24	111.80	111.80	110.20	110.20	728,401
2023-03-23	110.20	110.80	110.00	110.00	608,368
2023-03-22	110.00	110.00	109.60	110.00	292,568
2023-03-21	111.00	111.00	109.80	110.20	683,951
2023-03-20	109.20	111.40	108.40	111.00	645,650
2023-03-17	110.40	110.40	109.40	109.40	774,778
2023-03-16	111.20	111.20	109.60	109.80	606,602
2023-03-15	110.20	110.60	109.00	110.60	964,241
2023-03-14	109.40	110.00	109.40	110.00	484,531
2023-03-13	110.20	110.20	107.00	107.40	1,044,259
2023-03-10	110.00	110.60	109.80	110.00	499,338
2023-03-09	113.00	113.00	109.60	111.00	749,525
2023-03-08	114.00	114.20	112.80	112.80	357,956
2023-03-07	114.60	114.80	114.00	114.00	276,127
2023-03-06	113.40	114.60	113.20	114.60	559,187
2023-03-03	113.20	113.20	112.60	112.60	273,220
2023-03-02	113.80	113.80	112.80	113.20	359,895
2023-03-01	114.80	114.80	112.80	112.80	582,757
2023-02-28	114.80	115.40	114.80	115.00	1,253,520
2023-02-27	113.80	114.80	113.80	114.80	432,396
2023-02-24	113.80	114.00	113.20	113.60	386,389
2023-02-23	113.80	114.40	113.80	114.20	384,473
2023-02-22	114.60	114.80	113.20	113.80	786,895
2023-02-21	116.00	116.60	114.20	114.80	720,696
2023-02-20	116.40	117.00	116.00	116.40	561,927
2023-02-17	117.00	117.40	117.00	117.20	533,141
2023-02-16	117.00	117.80	117.00	117.80	328,330
2023-02-15	116.20	117.00	115.80	117.00	377,920
2023-02-14	117.80	117.80	115.80	116.60	384,955
2023-02-13	116.60	117.60	116.40	117.20	554,208
2023-02-10	117.60	117.60	115.20	116.40	1,194,792
2023-02-09	117.60	118.20	117.60	117.60	556,169
2023-02-08	118.40	119.60	117.80	117.80	907,547
2023-02-07	119.20	119.60	117.00	117.20	416,091
2023-02-06	119.60	119.60	119.20	119.20	243,072
2023-02-03	119.00	120.00	119.00	119.20	350,215
2023-02-02	119.00	119.60	118.40	119.60	1,195,234
2023-02-01	118.20	119.00	118.00	118.20	1,675,649
2023-01-31	118.20	118.60	118.00	118.60	545,921
2023-01-30	118.60	118.80	118.00	118.40	574,918
2023-01-27	117.80	118.80	117.40	118.80	325,182
2023-01-26	117.20	119.80	117.20	119.60	677,274
2023-01-25	118.80	118.80	117.80	118.20	550,191
2023-01-24	118.00	118.20	117.80	117.80	433,705
2023-01-23	118.00	118.80	117.20	117.20	554,971
2023-01-20	118.80	118.80	117.80	118.00	320,321
2023-01-19	118.80	119.20	118.00	118.00	449,595
2023-01-18	120.00	120.00	118.80	119.00	811,531
2023-01-17	120.20	120.60	119.20	119.40	798,754
2023-01-16	120.20	121.20	119.60	119.60	849,131
2023-01-13	118.80	119.80	118.80	119.20	472,998
2023-01-12	118.00	118.80	118.00	118.80	708,890
2023-01-11	116.80	118.80	116.80	118.00	372,002
2023-01-10	116.80	116.80	116.40	116.60	339,757
2023-01-09	118.80	119.00	115.00	116.00	792,498
2023-01-06	118.60	119.20	118.20	118.20	267,050
2023-01-05	120.40	120.40	117.60	117.60	164,264
2023-01-04	120.20	120.20	118.80	119.00	497,865
2023-01-03	119.00	120.40	118.80	119.80	656,063
2023-01-02	118.80	118.80	118.80	118.80	0
2022-12-30	118.20	118.80	118.00	118.80	180,963
2022-12-29	118.00	118.80	118.00	118.40	617,692
2022-12-28	117.60	118.60	117.60	118.60	257,020
2022-12-27	117.00	117.00	117.00	117.00	0
2022-12-26	117.00	117.00	117.00	117.00	0
2022-12-23	117.40	117.40	117.00	117.00	150,821
2022-12-22	117.00	117.00	116.80	116.80	420,081
2022-12-21	117.00	117.20	117.00	117.00	428,119
2022-12-20	117.60	117.60	116.00	116.00	446,748
2022-12-19	115.80	118.00	114.60	117.60	373,141
2022-12-16	115.80	116.40	115.00	115.00	1,152,348
2022-12-15	116.00	116.80	114.60	116.00	309,279
2022-12-14	116.00	117.00	116.00	116.40	392,976
2022-12-13	115.20	118.40	115.20	116.00	933,086
2022-12-12	116.00	116.00	115.40	115.40	470,137
2022-12-09	116.20	116.80	115.80	116.80	640,198
2022-12-08	117.40	118.60	116.20	116.20	467,894
2022-12-07	118.00	119.40	116.20	116.40	779,941
2022-12-06	118.20	118.40	118.00	118.00	419,136
2022-12-05	119.20	119.20	118.20	118.20	305,270
2022-12-02	119.00	119.00	117.00	117.00	704,164
2022-12-01	118.60	119.40	117.20	119.40	2,285,671
2022-11-30	118.60	119.00	118.00	118.40	961,742
2022-11-29	117.80	119.00	117.80	118.40	1,630,486
2022-11-28	117.60	118.60	117.00	117.40	538,347
2022-11-25	116.40	118.00	116.40	118.00	391,985
2022-11-24	118.80	118.80	115.40	117.00	926,224
2022-11-23	119.00	119.20	117.60	118.60	259,893
2022-11-22	117.60	119.20	117.60	118.00	364,145
2022-11-21	115.00	119.00	114.00	117.80	1,270,213
2022-11-18	113.20	115.00	113.00	114.80	754,529
2022-11-17	108.80	112.80	108.80	112.80	2,031,514
2022-11-16	111.80	111.80	108.60	109.80	1,454,637
2022-11-15	111.40	113.20	110.20	111.00	1,655,458
2022-11-14	112.60	112.60	111.60	112.60	1,165,341
2022-11-11	111.80	114.80	111.40	113.60	1,584,274
2022-11-10	108.80	113.20	108.80	112.20	745,260
2022-11-09	109.40	109.40	108.80	109.20	561,681
2022-11-08	108.80	109.20	108.60	109.00	1,004,822
2022-11-07	109.00	110.40	108.40	109.40	585,206
2022-11-04	109.00	109.00	106.20	107.40	1,031,960
2022-11-03	109.40	109.40	109.00	109.20	311,374
2022-11-02	109.60	109.60	109.20	109.20	284,219
2022-11-01	109.80	109.80	109.00	109.60	3,543,768
2022-10-31	109.60	109.60	109.20	109.20	616,055
2022-10-28	110.60	111.20	108.40	110.00	968,005
2022-10-27	111.00	112.20	111.00	111.20	321,556
2022-10-26	111.80	113.80	111.80	113.20	987,266
2022-10-25	108.40	113.20	108.40	113.00	1,221,298
2022-10-24	108.40	110.40	108.40	108.40	699,499
2022-10-21	109.00	109.60	108.40	108.40	1,715,574
2022-10-20	105.00	109.60	104.60	108.80	856,318
2022-10-19	106.00	106.80	104.20	105.20	615,201
2022-10-18	110.40	110.40	106.20	106.20	746,812
2022-10-17	109.00	112.20	108.40	108.40	1,069,045
2022-10-14	108.80	111.80	108.20	108.60	2,059,059
2022-10-13	102.40	108.00	102.40	107.00	2,089,738
2022-10-12	105.00	106.00	99.40	103.20	4,750,687
2022-10-11	106.60	106.80	104.00	104.00	1,211,902
2022-10-10	112.20	112.80	107.20	108.00	1,352,259
2022-10-07	115.20	115.60	114.80	114.80	1,178,404
2022-10-06	113.80	115.60	113.00	115.20	2,974,422
2022-10-05	118.20	118.20	113.00	114.00	1,294,876
2022-10-04	119.20	120.00	117.60	117.60	1,397,846
2022-10-03	115.00	118.40	115.00	118.00	2,359,059
2022-09-30	112.20	116.60	111.60	116.00	1,674,853
2022-09-29	108.40	113.20	107.60	111.40	3,960,080
2022-09-28	109.00	109.00	103.40	108.60	3,588,260
2022-09-27	114.60	114.60	109.60	109.60	1,471,115
2022-09-26	121.20	121.20	114.20	115.00	2,977,754
2022-09-23	124.20	124.20	121.20	121.40	808,900
2022-09-22	124.60	124.60	123.80	124.20	476,302
2022-09-21	124.00	125.20	124.00	125.00	1,316,761
2022-09-20	122.40	125.40	122.40	124.80	2,409,979
2022-09-19	125.00	125.00	125.00	125.00	0
2022-09-16	124.00	125.00	124.00	125.00	2,291,042
2022-09-15	123.00	124.40	123.00	123.00	3,320,200
2022-09-14	121.00	123.60	121.00	122.20	1,219,788
2022-09-13	121.60	122.00	121.00	121.00	1,065,519
2022-09-12	123.60	123.60	121.40	121.60	1,318,236
2022-09-09	121.20	123.00	121.20	122.60	644,367
2022-09-08	121.00	121.60	120.60	121.20	2,513,072
2022-09-07	121.80	122.80	119.80	120.40	1,542,666
2022-09-06	122.20	123.00	122.20	122.80	720,582
2022-09-05	122.20	122.20	121.00	121.00	6,926,061
2022-09-02	121.60	122.20	121.60	122.00	1,990,136
2022-09-01	122.20	122.20	120.20	120.80	844,871
2022-08-31	122.20	122.20	121.80	121.80	1,326,879
2022-08-30	122.20	122.20	121.80	122.20	4,227,610
2022-08-29	121.60	121.60	121.60	121.60	0
2022-08-26	121.60	122.20	121.60	121.60	449,864
2022-08-25	121.60	122.20	121.60	121.60	641,640
2022-08-24	121.00	122.40	121.00	122.40	1,513,646
2022-08-23	121.20	121.40	121.00	121.20	1,093,824
2022-08-22	122.00	123.40	121.00	121.40	1,617,562
2022-08-19	122.00	122.40	121.80	121.80	1,390,100
2022-08-18	121.40	122.20	121.40	122.20	599,338
2022-08-17	121.80	122.00	121.60	122.00	770,284
2022-08-16	121.40	122.60	121.20	122.20	933,477
2022-08-15	121.80	122.40	121.20	121.20	566,487
2022-08-12	121.20	123.00	121.20	121.80	756,340
2022-08-11	123.60	123.60	121.40	121.80	2,716,220
2022-08-10	124.00	124.00	123.40	123.80	588,161
2022-08-09	124.40	124.80	123.20	123.20	857,753
2022-08-08	125.40	125.40	124.00	124.40	730,005
2022-08-05	122.00	125.40	122.00	125.40	599,565
2022-08-04	122.00	123.00	121.80	121.80	725,304
2022-08-03	120.00	123.20	120.00	121.80	1,045,776
2022-08-02	121.40	121.40	119.60	120.00	1,111,448
2022-08-01	123.00	123.20	121.00	121.00	726,751
2022-07-29	123.20	123.20	122.00	122.60	12,940,078
2022-07-28	119.60	124.20	119.60	123.20	1,155,539
2022-07-27	118.00	120.00	117.80	119.80	1,552,011
2022-07-26	118.80	119.00	118.20	118.80	639,668
2022-07-25	116.40	118.60	116.40	118.00	693,313
2022-07-22	116.40	117.20	116.20	117.00	487,924
2022-07-21	118.20	118.20	116.00	116.80	619,318
2022-07-20	117.00	118.60	117.00	118.20	751,740
2022-07-19	117.80	118.00	115.80	117.20	1,554,907
2022-07-18	118.00	118.20	117.80	118.20	439,829
2022-07-15	118.60	118.60	115.80	117.80	1,582,633
2022-07-14	118.80	118.80	117.00	118.20	1,156,320
2022-07-13	118.20	119.20	118.20	118.80	1,454,842
2022-07-12	118.40	119.60	118.20	118.20	777,055
2022-07-11	117.80	119.00	116.60	118.20	1,748,440
2022-07-08	116.40	117.20	116.40	116.40	1,753,082
2022-07-07	117.80	118.60	117.20	117.20	293,957
2022-07-06	117.60	118.40	117.60	117.60	916,982
2022-07-05	118.80	118.80	117.20	117.80	497,400
2022-07-04	118.40	118.80	118.20	118.40	301,932
2022-07-01	117.20	118.80	117.20	118.40	807,559
2022-06-30	115.60	117.60	115.00	116.80	830,565
2022-06-29	115.20	115.60	114.40	115.60	355,434
2022-06-28	115.20	115.20	114.40	115.20	493,233
2022-06-27	115.20	115.20	113.80	114.60	1,522,086
2022-06-24	114.40	114.60	113.80	114.20	3,056,055
2022-06-23	115.40	115.40	114.00	114.40	862,006
2022-06-22	115.20	115.80	115.20	115.80	1,443,520
2022-06-21	115.40	116.20	115.40	115.60	1,633,070
2022-06-20	115.40	116.20	115.40	115.60	349,977
2022-06-17	115.80	116.40	114.80	116.00	819,286
2022-06-16	116.60	117.20	114.80	115.20	1,362,329
2022-06-15	117.80	118.40	116.20	116.20	1,153,651
2022-06-14	118.00	118.40	117.00	117.60	484,064
2022-06-13	117.60	118.60	117.00	117.00	366,890
2022-06-10	118.80	118.80	117.00	117.40	468,915
2022-06-09	117.60	118.60	117.60	118.00	1,035,353
2022-06-08	116.80	118.20	116.80	118.20	813,904
2022-06-07	118.40	119.00	116.80	116.80	561,109
2022-06-06	119.80	119.80	119.20	119.20	589,415
2022-06-03	119.20	119.20	119.20	119.20	0
2022-06-02	119.20	119.20	119.20	119.20	0
2022-06-01	119.40	119.60	119.20	119.20	568,399
2022-05-31	119.20	119.80	118.80	118.80	604,424
2022-05-30	120.00	120.00	118.80	119.60	597,506
2022-05-27	118.80	120.40	118.80	119.00	1,011,133
2022-05-26	120.40	120.40	119.20	120.00	2,094,200
2022-05-25	119.00	120.00	119.00	120.00	588,872
2022-05-24	120.20	120.20	117.80	118.40	3,052,017
2022-05-23	120.40	120.80	120.20	120.60	1,055,246
2022-05-20	120.20	120.60	119.60	120.20	1,160,638
2022-05-19	120.60	120.60	119.20	119.80	519,254
2022-05-18	121.00	121.00	120.20	120.60	475,416
2022-05-17	121.00	121.00	120.00	120.40	869,095
2022-05-16	120.40	120.80	120.00	120.60	2,429,581
2022-05-13	120.80	121.20	120.20	120.60	1,144,772
2022-05-12	122.00	124.20	120.80	121.00	1,578,982
2022-05-11	121.60	124.40	121.00	124.40	2,350,707
2022-05-10	118.60	123.80	118.60	122.40	1,908,862
2022-05-09	118.00	119.20	118.00	118.80	898,609
2022-05-06	117.80	118.40	117.80	118.00	808,613
2022-05-05	117.40	119.00	117.40	117.80	1,568,444
2022-05-04	117.60	118.00	116.40	117.00	1,508,373
2022-05-03	117.00	118.80	116.20	118.00	2,635,832
2022-05-02	113.80	113.80	113.80	113.80	0
2022-04-29	114.20	114.60	113.80	113.80	709,615
2022-04-28	113.40	114.60	113.40	114.00	952,129
2022-04-27	114.20	114.40	113.60	113.80	626,252
2022-04-26	113.00	114.20	113.00	114.20	1,025,247
2022-04-25	113.20	113.40	112.60	113.00	639,789
2022-04-22	113.40	114.20	113.20	113.40	376,183
2022-04-21	113.80	114.20	113.60	114.20	553,175
2022-04-20	114.00	115.40	114.00	114.80	1,976,640
2022-04-19	113.40	114.60	113.20	114.00	915,022
2022-04-18	113.60	113.60	113.60	113.60	0
2022-04-15	113.60	113.60	113.60	113.60	0
2022-04-14	113.60	113.80	113.40	113.60	442,025
2022-04-13	112.80	113.60	112.60	113.60	580,596
2022-04-12	113.60	113.60	112.00	112.80	4,722,348
2022-04-11	111.60	113.60	111.40	113.40	1,744,857
2022-04-08	111.60	111.60	111.20	111.20	738,974
2022-04-07	111.80	111.80	111.20	111.20	712,658
2022-04-06	111.20	111.40	111.20	111.40	1,264,008
2022-04-05	111.20	111.20	111.20	111.20	733,798
2022-04-04	110.80	111.40	110.80	111.20	371,210
2022-04-01	111.80	112.20	111.00	111.20	1,126,837
2022-03-31	111.80	112.20	111.80	112.00	954,268
2022-03-30	112.00	112.60	111.80	111.80	489,411
2022-03-29	112.40	112.40	111.60	112.00	902,168
2022-03-28	111.20	112.80	110.80	111.60	3,085,815
2022-03-25	111.20	111.20	110.20	110.20	2,256,648
2022-03-24	110.00	110.60	110.00	110.20	2,713,200
2022-03-23	111.80	111.80	109.00	111.00	1,157,859
2022-03-22	111.80	111.80	110.80	110.80	1,295,490
2022-03-21	112.00	112.80	111.40	112.00	750,825
2022-03-18	112.80	112.80	112.20	112.80	2,287,080
2022-03-17	112.80	112.80	111.60	111.60	682,738
2022-03-16	111.00	112.80	111.00	111.00	821,981
2022-03-15	111.00	111.00	110.60	110.60	376,502
2022-03-14	108.40	111.00	108.40	110.80	1,492,383
2022-03-11	109.00	109.20	108.40	108.40	826,811
2022-03-10	109.00	109.40	108.40	108.40	1,738,775
2022-03-09	108.60	110.00	108.60	108.60	2,360,787
2022-03-08	106.40	108.40	106.20	108.00	899,430
2022-03-07	107.00	107.00	105.60	106.40	862,934
2022-03-04	107.60	107.60	106.20	106.60	898,252
2022-03-03	108.80	108.80	107.60	107.60	2,122,502
2022-03-02	104.80	109.00	104.80	108.20	2,013,112
2022-03-01	102.60	105.40	102.40	104.40	1,328,766
2022-02-28	102.40	102.40	101.80	102.00	855,886
2022-02-25	101.60	102.20	101.40	102.20	616,290
2022-02-24	101.40	101.40	99.80	100.40	1,338,183
2022-02-23	102.60	102.60	101.80	101.80	883,616
2022-02-22	102.40	102.60	101.80	102.00	639,700
2022-02-21	103.20	103.20	102.40	102.80	832,969
2022-02-18	102.40	103.00	102.40	102.80	788,855
2022-02-17	101.80	102.40	101.80	102.00	654,031
2022-02-16	100.80	101.40	100.60	101.40	2,527,812
2022-02-15	100.80	100.80	100.20	100.40	3,920,649
2022-02-14	100.40	101.00	100.20	100.20	1,378,504
2022-02-11	101.00	101.00	100.80	100.80	3,625,742
2022-02-10	100.60	101.40	100.20	100.80	9,984,516
2022-02-09	99.20	99.80	99.20	99.40	1,094,860
2022-02-08	99.20	99.80	99.10	98.80	1,185,636
2022-02-07	100.80	100.80	98.80	98.80	1,169,374
2022-02-04	100.40	100.40	100.20	100.20	1,196,396
2022-02-03	101.00	101.00	100.20	100.80	929,343
2022-02-02	101.20	101.20	101.00	101.00	376,735
2022-02-01	100.80	101.00	100.60	101.00	487,140
2022-01-31	100.20	101.00	100.20	100.60	697,620
2022-01-28	100.60	100.60	100.20	100.20	651,475
2022-01-27	101.20	101.20	100.20	100.20	762,431
2022-01-26	101.60	101.60	101.40	101.40	666,252
2022-01-25	101.40	101.80	101.40	101.40	712,478
2022-01-24	101.60	101.60	101.40	101.40	1,046,116
2022-01-21	102.00	102.00	101.00	101.00	683,851
2022-01-20	101.80	102.00	101.60	102.00	893,434
2022-01-19	102.20	102.20	101.60	102.00	662,466
2022-01-18	102.00	102.20	101.80	102.20	2,108,308
2022-01-17	102.00	102.40	102.00	102.20	1,401,874
2022-01-14	102.20	102.20	102.00	102.20	1,075,143
2022-01-13	102.00	102.40	101.80	102.00	479,558
2022-01-12	102.20	102.20	101.60	102.00	492,813
2022-01-11	101.60	102.00	101.60	102.00	1,145,972
2022-01-10	101.60	102.20	101.60	102.20	911,680
2022-01-07	102.20	102.20	101.60	102.00	504,517
2022-01-06	101.80	102.00	101.60	102.00	881,636
2022-01-05	102.40	102.40	101.80	102.20	1,813,282
2022-01-04	102.20	102.40	101.60	101.60	1,389,217
2022-01-03	101.40	101.40	101.40	101.40	0
2021-12-31	101.40	101.40	101.40	101.40	114,379
2021-12-30	101.80	101.80	101.40	101.40	751,859
2021-12-29	101.80	101.80	101.40	101.40	419,911
2021-12-28	101.40	101.40	101.40	101.40	0
2021-12-27	101.40	101.40	101.40	101.40	0
2021-12-24	101.60	101.80	101.40	101.40	62,813
2021-12-23	101.40	101.80	101.40	101.40	839,138
2021-12-22	100.80	101.40	100.60	101.40	7,212,714
2021-12-21	100.80	101.20	100.60	100.80	7,100,100
2021-12-20	100.80	101.20	100.80	101.20	1,188,119
2021-12-17	100.40	100.80	100.40	100.60	962,231
2021-12-16	101.00	101.00	100.40	100.60	877,935
2021-12-15	100.60	100.80	100.20	100.80	2,240,636
2021-12-14	100.80	100.80	100.20	100.80	789,298
2021-12-13	101.00	101.00	100.60	100.80	586,150
2021-12-10	100.60	101.00	100.40	101.00	1,117,526
2021-12-09	100.40	100.40	100.20	100.20	410,093
2021-12-08	100.00	100.20	99.80	100.20	1,582,149
2021-12-07	100.60	100.60	100.00	100.00	2,532,210
2021-12-06	100.60	101.00	100.40	100.40	1,082,269
2021-12-03	100.40	100.80	100.20	100.60	274,795
2021-12-02	100.80	101.20	100.40	101.20	1,395,881
2021-12-01	100.80	101.00	100.60	100.80	393,942
2021-11-30	99.80	101.00	99.80	100.20	219,887
2021-11-29	100.00	100.80	99.80	100.80	264,150
2021-11-26	100.20	100.20	99.60	99.60	382,307
2021-11-25	100.00	100.00	100.00	100.00	236,567
2021-11-24	100.40	100.60	100.20	100.20	436,661
2021-11-23	100.40	100.40	100.00	100.00	220,976
2021-11-22	100.80	100.80	100.00	100.60	176,128
2021-11-19	100.20	100.20	100.00	100.00	815,929
2021-11-18	101.00	101.00	100.00	100.00	415,872
2021-11-17	101.00	101.00	100.00	100.60	834,393
2021-11-16	100.60	101.40	100.40	101.40	9,853,520
2021-11-15	100.40	101.60	100.40	101.60	1,177,493
2021-11-12	100.60	101.00	100.20	101.00	313,570
2021-11-11	101.20	101.20	100.20	100.20	1,288,687
2021-11-10	101.00	101.00	100.00	100.20	1,409,344
2021-11-09	102.20	102.20	101.00	101.00	2,474,155
2021-11-08	102.20	102.20	101.00	101.20	475,835
2021-11-05	103.00	103.00	102.00	102.20	418,789
2021-11-04	103.60	103.60	103.00	103.00	377,526
2021-11-03	103.60	104.00	103.00	103.00	944,179
2021-11-02	103.20	104.00	103.20	103.40	1,119,452
2021-11-01	101.80	102.20	101.80	102.00	3,028,613
2021-10-29	100.60	102.00	100.60	101.80	765,784
2021-10-28	101.00	101.20	100.40	100.40	485,877
2021-10-27	102.00	102.00	101.80	101.80	797,267
2021-10-26	101.80	102.00	101.80	101.80	843,524
2021-10-25	102.00	102.00	101.80	101.80	575,375
2021-10-22	102.00	102.00	101.80	101.80	331,428
2021-10-21	101.80	102.00	101.80	101.80	883,693
2021-10-20	102.00	102.20	102.00	102.00	199,466
2021-10-19	102.40	102.40	102.00	102.00	713,656
2021-10-18	102.00	102.20	101.60	101.80	550,175
2021-10-15	101.80	102.20	101.60	101.80	623,985
2021-10-14	101.00	101.80	101.00	101.80	2,127,499
2021-10-13	101.00	101.40	101.00	101.20	360,131
2021-10-12	100.60	101.00	100.40	101.00	491,267
2021-10-11	100.00	100.80	100.00	100.80	157,633
2021-10-08	100.60	100.80	100.40	100.80	687,238
2021-10-07	100.00	100.20	100.00	100.00	380,418
2021-10-06	99.90	100.60	99.70	100.60	808,736
2021-10-05	99.60	100.00	99.60	100.00	649,140
2021-10-04	99.00	99.80	99.00	99.00	357,107
2021-10-01	99.20	99.80	98.80	99.10	631,560
2021-09-30	100.80	100.80	98.40	98.40	506,250
2021-09-29	100.60	100.60	100.00	100.20	209,603
2021-09-28	101.20	101.20	100.20	100.40	181,299
2021-09-27	100.60	101.00	100.40	100.40	432,848
2021-09-24	100.80	100.80	100.80	100.80	251,260
2021-09-23	100.20	101.00	100.20	101.00	534,656
2021-09-22	101.00	101.40	101.00	101.00	457,790
2021-09-21	99.20	101.00	99.20	101.00	599,642
2021-09-20	101.20	101.20	98.90	99.30	935,773
2021-09-17	99.80	101.00	99.80	100.20	707,813
2021-09-16	99.70	100.00	99.20	99.50	986,411
2021-09-15	99.40	99.60	99.20	99.20	662,575
2021-09-14	99.60	99.60	99.20	99.60	272,894
2021-09-13	99.60	99.60	99.40	99.40	428,589
2021-09-10	99.70	99.80	99.40	99.40	450,216
2021-09-09	100.20	100.20	99.60	99.80	498,984
2021-09-08	100.20	100.60	100.00	100.00	197,798
2021-09-07	100.60	100.60	100.00	100.00	388,179
2021-09-06	100.20	101.60	100.20	100.40	462,625
2021-09-03	101.20	101.40	100.80	101.00	287,953
2021-09-02	101.20	101.20	100.40	101.00	845,989
2021-09-01	100.80	101.60	100.40	101.60	487,890
2021-08-31	100.40	100.80	100.40	100.60	2,152,164
2021-08-30	100.20	100.20	100.20	100.20	0
2021-08-27	100.80	100.80	100.00	100.20	351,674
2021-08-26	100.60	101.20	100.00	100.00	628,857
2021-08-25	100.60	100.60	100.00	100.20	394,552
2021-08-24	101.20	101.20	100.00	100.00	316,566
2021-08-23	101.00	101.20	100.40	101.20	723,263
2021-08-20	101.20	101.40	100.20	100.40	278,451
2021-08-19	101.40	101.40	100.40	101.00	825,217
2021-08-18	101.60	101.80	101.00	101.00	6,612,899
2021-08-17	102.00	102.20	101.40	101.40	278,277
2021-08-16	102.80	102.80	101.60	101.60	546,262
2021-08-13	103.40	103.60	102.00	102.00	366,294
2021-08-12	104.00	104.20	103.80	103.80	276,345
2021-08-11	104.20	104.20	103.40	103.40	579,358
2021-08-10	104.60	104.60	104.00	104.00	266,676
2021-08-09	104.60	104.80	103.80	103.80	409,027
2021-08-06	104.40	104.60	103.80	103.80	951,946
2021-08-05	104.00	104.40	103.60	104.40	165,035
2021-08-04	103.00	104.00	103.00	104.00	710,516
2021-08-03	103.20	103.80	102.60	102.60	311,962
2021-08-02	103.60	104.20	103.00	103.20	986,930
2021-07-30	101.60	101.60	100.00	100.00	841,484
2021-07-29	101.00	101.40	101.00	101.20	781,434
2021-07-28	101.80	102.20	101.20	102.00	550,150
2021-07-27	100.40	101.80	100.40	101.40	344,608
2021-07-26	100.00	101.20	100.00	100.60	489,223
2021-07-23	100.20	100.60	100.00	100.20	344,644
2021-07-22	100.40	100.60	100.20	100.20	486,163
2021-07-21	100.40	100.40	100.00	100.00	755,032
2021-07-20	99.70	100.20	99.70	99.70	121,419
2021-07-19	99.80	99.80	99.60	99.80	268,564
2021-07-16	99.90	100.00	99.50	99.50	198,389
2021-07-15	99.60	100.40	99.60	99.80	611,891
2021-07-14	99.60	99.90	99.60	99.70	141,194
2021-07-13	99.60	99.70	99.50	99.60	311,789
2021-07-12	99.40	99.70	99.40	99.50	334,468
2021-07-09	99.40	99.70	99.40	99.60	1,106,499
2021-07-08	99.40	99.40	99.00	99.40	369,807
2021-07-07	99.10	99.60	99.10	99.50	462,224
2021-07-06	99.50	99.50	99.20	99.20	576,918
2021-07-05	99.30	99.30	99.00	99.10	635,058
2021-07-02	98.60	99.30	98.60	99.00	190,089
2021-07-01	99.20	99.20	98.60	99.00	543,344
2021-06-30	98.30	99.00	98.10	99.00	255,294
2021-06-29	97.90	99.00	97.90	99.00	576,832
2021-06-28	97.50	98.10	96.60	98.00	529,229
2021-06-25	96.70	97.60	96.70	97.60	499,198
2021-06-24	94.30	96.50	94.30	96.30	1,181,780
2021-06-23	93.70	94.40	93.50	94.30	1,704,227
2021-06-22	93.90	94.10	93.50	93.60	1,034,878
2021-06-21	95.10	95.10	93.60	94.40	2,569,747
2021-06-18	97.00	97.00	93.50	93.50	16,920,533
2021-06-17	96.30	96.90	96.30	96.60	1,159,475
2021-06-16	98.60	98.60	96.20	96.50	1,129,512
2021-06-15	98.40	98.40	97.80	98.00	1,142,948
2021-06-14	98.00	98.30	98.00	98.10	425,281
2021-06-11	98.70	98.70	98.10	98.20	211,363
2021-06-10	98.10	98.20	98.00	98.00	477,375
2021-06-09	98.00	98.20	98.00	98.00	728,090
2021-06-08	97.80	98.20	97.80	98.20	520,141
2021-06-07	98.10	98.70	97.70	98.00	1,212,831
2021-06-04	98.00	98.20	97.90	98.00	329,147
2021-06-03	98.00	98.20	98.00	98.00	595,854
2021-06-02	98.90	98.90	98.00	98.00	644,247
2021-06-01	98.00	98.60	98.00	98.00	456,574
2021-05-28	98.00	98.90	98.00	98.00	319,664
2021-05-27	98.60	98.70	98.00	98.00	379,470
2021-05-26	98.60	98.60	98.00	98.00	426,061
2021-05-25	98.50	98.70	97.70	97.70	452,571
2021-05-24	98.20	99.10	98.20	98.80	443,231
2021-05-21	98.80	99.00	98.60	98.60	468,045
2021-05-20	98.40	98.80	98.10	98.10	1,127,892
2021-05-19	98.40	98.90	98.10	98.10	357,756
2021-05-18	99.00	99.00	98.60	98.60	337,401
2021-05-17	99.40	99.40	97.90	98.30	848,435
2021-05-14	98.20	99.40	98.10	99.10	1,740,794
2021-05-13	97.90	98.20	97.70	98.20	442,727
2021-05-12	98.00	98.30	97.80	97.80	900,262
2021-05-11	98.00	98.10	97.90	97.90	649,668
2021-05-10	97.80	98.30	97.70	98.00	1,546,506
2021-05-07	96.80	97.90	96.80	97.50	568,939
2021-05-06	96.50	96.50	96.00	96.40	1,075,980
2021-05-05	96.20	97.00	96.00	96.00	573,466
2021-05-04	96.20	97.20	96.00	96.80	1,019,513
2021-04-30	96.50	96.90	96.30	96.80	564,072
2021-04-29	96.90	96.90	96.00	96.50	1,009,430
2021-04-28	97.40	98.10	97.00	97.20	1,251,428
2021-04-27	98.30	98.60	97.00	97.10	5,323,686
2021-04-26	99.00	99.10	97.90	98.80	1,432,321
2021-04-23	99.90	100.00	99.00	99.00	702,117
2021-04-22	99.80	100.00	99.60	99.90	301,683
2021-04-21	99.70	100.00	99.40	100.00	561,770
2021-04-20	100.40	100.40	99.20	99.40	848,115
2021-04-19	100.20	100.80	100.00	100.20	745,568
2021-04-16	100.40	100.80	100.40	100.60	511,344
2021-04-15	100.20	100.80	100.20	100.80	598,880
2021-04-14	100.40	100.80	100.20	100.80	821,857
2021-04-13	100.40	100.60	100.40	100.40	785,048
2021-04-12	100.80	100.80	100.40	100.60	765,419
2021-04-09	100.60	100.60	100.40	100.60	650,476
2021-04-08	101.00	101.00	100.60	100.80	874,962
2021-04-07	101.80	102.20	101.00	101.00	543,701
2021-04-06	102.80	102.80	102.00	102.00	557,635
2021-04-01	101.80	102.60	101.80	102.00	1,205,993
2021-03-31	102.00	102.50	102.00	102.00	685,320
2021-03-30	102.50	102.50	101.50	102.00	666,077
2021-03-29	102.00	102.50	101.50	102.00	569,705
2021-03-26	102.00	102.50	101.50	102.00	499,924
2021-03-25	104.00	104.00	102.00	102.50	678,920
2021-03-24	104.00	104.00	103.00	103.00	695,038
2021-03-23	104.00	104.50	104.00	104.00	927,177
2021-03-22	103.00	104.50	103.00	104.50	470,243
2021-03-19	103.00	104.00	103.00	104.00	1,200,344
2021-03-18	103.50	103.50	103.00	103.00	555,466
2021-03-17	101.00	103.50	101.00	103.50	558,457
2021-03-16	101.50	102.50	101.50	102.50	1,352,504
2021-03-15	101.00	102.00	101.00	101.50	647,522
2021-03-12	100.00	101.00	100.00	101.00	823,278
2021-03-11	100.50	100.50	99.40	99.80	521,379
2021-03-10	99.60	100.50	99.40	99.40	814,350
2021-03-09	100.00	100.50	99.40	99.60	568,826
2021-03-08	99.80	100.50	99.20	100.00	1,349,547
2021-03-05	99.20	100.00	99.20	99.20	480,825
2021-03-04	100.50	100.50	98.80	99.40	653,216
2021-03-03	100.00	100.50	99.20	100.00	922,134
2021-03-02	101.50	101.50	99.40	99.60	658,374
2021-03-01	100.50	101.50	100.50	101.00	291,034
2021-02-26	100.50	101.50	100.50	100.50	509,758
2021-02-25	101.00	102.00	101.00	101.50	492,118
2021-02-24	101.00	102.00	101.00	101.00	460,130
2021-02-23	101.50	102.00	100.50	101.50	549,693
2021-02-22	102.00	102.00	101.00	101.50	303,489
2021-02-19	101.00	102.00	101.00	102.00	399,965
2021-02-18	102.50	102.50	101.00	101.00	993,811
2021-02-17	101.50	102.50	101.50	102.00	900,637
2021-02-16	102.50	102.50	101.50	102.50	464,903
2021-02-15	102.50	102.50	101.50	102.00	786,761
2021-02-12	101.50	102.50	101.50	102.00	2,052,032
2021-02-11	100.50	102.00	100.50	101.50	1,612,803
2021-02-10	102.00	102.00	100.50	101.00	657,999
2021-02-09	102.00	102.00	101.50	101.50	377,806
2021-02-08	101.00	102.00	101.00	101.50	949,179
2021-02-05	101.00	102.00	101.00	101.00	514,493
2021-02-04	101.50	101.50	101.00	101.00	343,069
2021-02-03	102.50	102.50	101.00	102.00	890,881
2021-02-02	101.50	102.50	101.50	102.00	2,069,709
2021-02-01	102.00	102.00	101.00	102.00	273,547
2021-01-29	101.50	102.00	101.50	102.00	430,715
2021-01-28	101.00	102.50	100.50	102.50	1,432,786
2021-01-27	101.00	101.50	100.50	101.00	545,701
2021-01-26	101.50	101.50	101.00	101.00	514,391
2021-01-25	101.50	102.00	100.50	101.50	3,335,183
2021-01-22	101.50	102.00	101.00	101.00	782,125
2021-01-21	103.00	103.00	101.00	101.00	569,071
2021-01-20	102.00	102.50	102.00	102.50	830,417
2021-01-19	101.50	103.00	101.50	102.50	636,891
2021-01-18	102.50	103.00	101.50	102.00	1,263,315
2021-01-15	103.50	103.50	102.00	102.00	257,775
2021-01-14	103.00	103.00	102.00	103.00	1,031,084
2021-01-13	102.50	103.00	102.50	102.50	395,914
2021-01-12	102.50	103.50	102.50	102.50	516,958
2021-01-11	103.50	103.50	102.50	102.50	682,930
2021-01-08	103.50	103.50	103.00	103.50	544,802
2021-01-07	103.50	103.50	102.50	103.50	494,650
2021-01-06	103.50	103.50	102.50	103.00	407,749
2021-01-05	102.00	103.50	102.00	103.00	465,490
2021-01-04	103.50	103.50	101.50	103.50	931,167
2020-12-31	102.00	102.50	102.00	102.50	329,665
2020-12-30	103.00	103.50	103.00	103.00	808,409
2020-12-29	102.50	103.50	102.00	103.00	936,027
2020-12-24	101.00	102.50	101.00	102.50	191,728
2020-12-23	99.40	101.50	99.40	101.50	2,330,174
2020-12-22	99.00	99.20	98.40	98.40	738,078
2020-12-21	99.60	101.00	98.80	98.80	845,908
2020-12-18	101.00	102.00	100.00	100.50	617,521
2020-12-17	102.00	102.00	101.00	101.50	782,582
2020-12-16	101.50	102.00	101.50	101.50	2,183,161
2020-12-15	101.50	102.00	100.50	101.00	564,335
2020-12-14	100.00	102.00	100.00	101.50	508,472
2020-12-11	100.00	101.50	99.40	100.00	1,032,604
2020-12-10	99.60	101.00	98.80	100.00	6,394,272
2020-12-09	100.00	100.50	99.20	99.20	819,730
2020-12-08	100.50	100.50	99.60	100.00	744,610
2020-12-07	103.50	103.50	100.50	100.50	1,494,546
2020-12-04	103.00	103.50	101.50	102.00	1,250,245
2020-12-03	103.50	103.50	102.50	103.00	739,011
2020-12-02	103.00	103.50	101.00	103.50	641,869
2020-12-01	103.00	103.00	102.00	103.00	607,629
2020-11-30	100.50	103.00	100.50	103.00	2,491,330
2020-11-27	102.50	102.50	99.20	102.00	3,792,640
2020-11-26	102.00	103.00	101.50	102.50	535,986
2020-11-25	103.00	103.50	102.50	103.00	1,768,663
2020-11-24	104.00	104.00	102.50	103.00	1,296,020
2020-11-23	103.50	103.50	102.50	103.50	724,059
2020-11-20	102.50	104.00	102.50	103.00	345,859
2020-11-19	103.00	104.00	103.00	103.50	451,795
2020-11-18	104.00	104.00	103.50	103.50	564,203
2020-11-17	103.50	104.00	103.00	103.50	481,971
2020-11-16	103.50	104.00	103.50	103.50	471,284
2020-11-13	103.50	104.00	103.50	103.50	366,632
2020-11-12	104.00	104.00	103.50	103.50	526,248
2020-11-11	103.00	105.50	102.50	103.50	619,302
2020-11-10	102.50	103.50	102.50	103.00	649,641
2020-11-09	102.00	103.50	102.00	103.00	569,375
2020-11-06	103.50	103.50	101.00	103.00	399,937
2020-11-05	103.00	103.00	101.50	102.00	249,726
2020-11-04	101.50	103.00	101.50	103.00	137,239
2020-11-03	103.00	103.00	102.00	102.50	6,205,816
2020-11-02	102.00	102.50	101.50	102.50	237,861
2020-10-30	102.00	103.00	101.50	101.50	169,311
2020-10-29	103.00	103.00	102.00	102.00	414,793
2020-10-28	104.00	104.50	103.00	103.50	371,999
2020-10-27	105.00	105.00	103.50	104.00	628,987
2020-10-26	104.00	105.00	104.00	104.50	356,320
2020-10-23	105.00	105.00	104.50	104.50	3,744,563
2020-10-22	104.50	105.00	104.50	104.50	228,587
2020-10-21	104.50	105.00	103.50	104.50	430,997
2020-10-20	104.50	104.50	103.50	104.00	560,295
2020-10-16	104.50	104.50	103.50	103.50	237,868
2020-10-15	103.00	104.00	103.00	104.00	388,016
2020-10-14	103.50	104.50	103.00	103.00	542,860
2020-10-13	104.50	104.50	103.50	103.50	407,891
2020-10-12	104.00	105.50	104.00	105.50	218,605
2020-10-09	104.50	104.50	104.00	104.50	751,591
2020-10-08	104.00	104.50	103.50	104.00	1,115,468
2020-10-07	104.50	104.50	103.50	104.00	517,297
2020-10-06	104.00	104.00	103.00	103.50	233,033
2020-10-05	103.50	104.00	103.00	103.00	268,192
2020-10-02	103.00	104.00	103.00	103.50	262,554
2020-10-01	105.00	105.50	103.50	103.50	393,777
2020-09-30	104.00	105.50	104.00	104.00	569,862
2020-09-29	104.00	104.50	103.50	104.00	314,829
2020-09-28	104.50	104.50	103.50	104.00	224,622
2020-09-25	103.00	104.00	103.00	103.00	4,318,736
2020-09-24	102.50	103.50	102.50	103.00	436,541
2020-09-23	103.50	104.50	102.50	103.00	850,801
2020-09-22	104.00	104.00	102.50	102.50	551,482
2020-09-21	106.00	106.00	104.00	104.00	773,497
2020-09-18	107.00	107.00	105.50	105.50	527,796
2020-09-17	106.50	107.00	106.50	106.50	279,453
2020-09-16	106.50	107.00	106.50	106.50	467,620
2020-09-15	106.50	107.00	106.50	106.50	415,561
2020-09-14	106.50	107.00	106.00	106.50	264,624
2020-09-11	107.00	107.00	105.50	105.50	517,732
2020-09-10	107.50	107.50	106.50	107.25	396,162
2020-09-09	106.50	107.50	106.50	107.25	218,916
2020-09-08	107.00	107.50	106.50	107.25	302,946
2020-09-07	108.00	108.00	107.00	107.50	354,827
2020-09-04	107.50	108.00	107.00	107.50	163,736
2020-09-03	107.50	107.50	107.00	107.50	382,854
2020-09-02	108.50	108.50	107.50	107.75	132,551
2020-09-01	108.50	108.50	107.00	108.00	2,497,994
2020-08-28	108.00	108.00	107.00	107.75	618,710
2020-08-27	108.50	108.50	107.50	107.75	270,841
2020-08-26	108.00	108.50	107.00	107.50	149,198
2020-08-25	107.50	108.00	107.50	108.00	206,470
2020-08-24	108.00	108.00	107.50	107.75	280,927
2020-08-21	108.50	108.50	107.50	108.00	327,545
2020-08-20	107.00	108.00	107.00	107.50	193,577
2020-08-19	108.00	108.00	107.00	107.25	208,855
2020-08-18	107.50	108.50	107.50	108.25	409,835
2020-08-17	107.50	108.50	107.50	107.75	718,251
2020-08-14	108.50	108.50	107.50	107.75	204,390
2020-08-13	108.50	109.50	108.50	108.75	292,911
2020-08-12	108.00	110.00	108.00	109.00	633,303
2020-08-11	108.50	109.50	108.50	109.00	300,775
2020-08-10	108.50	110.00	108.50	109.00	604,778
2020-08-07	108.00	109.50	108.00	109.00	242,025
2020-08-06	109.00	109.00	108.00	108.25	228,763
2020-08-05	109.00	109.50	109.00	109.25	235,931
2020-08-04	109.00	109.00	108.00	108.75	306,216
2020-08-03	108.00	108.50	107.50	108.00	546,692
2020-07-31	108.00	109.00	108.00	108.25	143,375
2020-07-30	109.00	109.00	109.00	110.00	65,718
2020-07-29	110.50	110.50	109.00	110.00	265,306
2020-07-28	110.00	110.50	108.50	109.75	1,815,320
2020-07-27	109.00	110.00	108.50	109.75	745,173
2020-07-24	109.00	109.00	108.50	108.50	384,050
2020-07-23	109.00	110.50	109.00	110.25	661,299
2020-07-22	111.00	111.00	108.50	109.75	2,326,379
2020-07-21	111.00	111.00	109.50	110.25	385,534
2020-07-20	110.50	110.50	110.00	110.25	174,521
2020-07-17	109.00	110.00	109.00	110.25	333,426
2020-07-16	110.00	110.00	109.50	109.75	417,010
2020-07-15	110.00	110.50	109.00	110.00	352,320
2020-07-14	109.50	110.00	109.00	109.25	316,036
2020-07-13	109.00	110.50	109.00	110.00	288,774
2020-07-10	108.00	110.00	108.00	109.25	324,872
2020-07-09	110.00	110.00	108.00	108.50	376,135
2020-07-08	109.00	109.50	108.00	108.50	311,490
2020-07-07	110.00	110.00	109.00	109.25	439,168
2020-07-06	111.00	111.00	109.50	110.00	827,460
2020-07-03	111.00	111.00	109.50	110.25	94,333
2020-07-02	111.00	111.00	109.50	109.75	424,574
2020-07-01	110.50	111.00	110.00	110.25	251,615
2020-06-30	110.50	110.50	109.50	110.75	147,477
2020-06-29	110.00	111.00	110.00	110.25	270,698
2020-06-26	111.00	111.00	110.50	110.50	575,871
2020-06-25	109.50	110.00	109.50	110.00	1,157,818
2020-06-24	112.50	112.50	110.00	112.25	163,670
2020-06-23	113.00	113.00	112.00	112.25	297,823
2020-06-22	112.00	113.00	112.00	112.25	266,136
2020-06-19	112.00	113.00	111.50	112.25	915,369
2020-06-18	115.00	115.00	111.50	112.50	586,055
2020-06-17	115.00	115.00	112.50	113.75	347,924
2020-06-16	113.50	116.00	112.50	113.75	325,289
2020-06-15	113.00	114.00	110.50	112.75	348,861
2020-06-12	111.00	114.00	111.00	113.50	550,492
2020-06-11	109.00	111.00	109.00	110.50	224,854
2020-06-10	110.50	113.50	109.00	109.75	270,459
2020-06-09	111.00	112.00	109.50	111.75	417,942
2020-06-08	112.00	116.00	110.50	110.75	364,034
2020-06-05	112.00	114.50	111.00	113.75	323,085
2020-06-04	111.50	111.50	107.50	111.00	308,383
2020-06-03	111.00	112.00	109.00	111.00	229,301
2020-06-02	109.00	111.00	107.50	110.75	274,157
2020-06-01	109.00	110.00	107.50	108.25	175,441
2020-05-29	109.00	109.00	107.00	108.75	127,312
2020-05-28	108.50	109.00	107.50	108.75	550,302
2020-05-27	108.50	108.50	106.50	107.25	253,793
2020-05-26	106.00	108.50	105.50	107.25	1,130,750
2020-05-22	104.50	106.00	104.00	106.75	467,823
2020-05-21	103.50	107.00	103.50	106.75	485,972
2020-05-20	106.00	107.50	105.00	105.75	1,207,160
2020-05-19	105.00	106.00	104.00	104.75	3,928,888
2020-05-18	103.50	105.00	102.00	104.25	360,457
2020-05-15	104.00	104.00	98.80	101.50	385,062
2020-05-14	104.50	104.50	99.20	102.00	619,519
2020-05-13	104.50	104.50	99.60	102.25	463,785
2020-05-12	101.00	102.50	101.00	102.00	1,181,039
2020-05-11	103.50	103.50	101.00	102.25	451,221
2020-05-07	104.50	104.50	101.50	102.75	694,201
2020-05-06	106.00	106.00	103.50	104.00	483,159
2020-05-05	105.00	106.00	104.50	104.75	784,976
2020-05-04	107.00	107.00	104.00	104.75	749,535
2020-05-01	108.50	109.00	106.50	108.00	583,873
2020-04-30	113.00	113.50	109.50	115.00	243,576
2020-04-29	113.50	116.00	112.50	115.00	822,270
2020-04-28	113.50	114.00	112.00	112.50	320,998
2020-04-27	111.00	113.50	110.50	112.50	314,280
2020-04-24	107.50	111.50	107.50	109.25	351,440
2020-04-23	109.00	109.00	106.50	108.50	963,571
2020-04-22	105.00	108.50	104.50	106.75	350,294
2020-04-21	111.00	111.00	103.00	106.75	469,762
2020-04-20	111.50	112.50	110.50	111.25	260,717
2020-04-17	112.50	113.00	111.00	111.75	593,509
2020-04-16	113.50	114.00	110.50	112.00	1,096,746
2020-04-15	113.00	115.00	110.50	112.00	551,010
2020-04-14	113.00	116.50	112.00	113.00	232,775
2020-04-09	114.00	115.00	111.00	113.00	570,518
2020-04-08	110.00	114.00	110.00	113.00	700,417
2020-04-07	112.00	114.50	111.00	110.25	558,252
2020-04-06	112.00	112.00	109.50	109.50	3,034,671
2020-04-03	111.00	111.00	108.50	111.00	179,423
2020-04-03	111.00	111.00	108.50	109.50	606,683
2020-04-02	110.50	112.50	109.00	111.00	327,164
2020-04-02	110.50	112.50	109.00	108.50	172,229
2020-04-01	108.00	112.50	105.50	111.50	865,725
2020-04-01	108.00	112.50	105.50	109.50	426,232
2020-03-31	108.50	111.00	107.00	107.25	354,304
2020-03-30	103.50	107.00	102.50	103.00	164,658
2020-03-27	105.00	105.00	102.50	106.25	864,227
2020-03-26	106.00	108.50	98.20	101.25	310,033
2020-03-25	104.00	105.50	98.00	99.40	322,044
2020-03-24	96.40	98.60	94.40	93.60	241,651
2020-03-23	94.00	94.20	88.60	93.30	297,131
2020-03-20	92.00	98.40	91.00	92.80	330,968
2020-03-19	99.60	99.60	95.60	98.70	263,035
2020-03-18	104.50	105.50	103.00	105.25	254,969
2020-03-17	108.00	109.50	103.50	106.50	855,372
2020-03-16	110.00	110.50	102.00	110.25	729,633
2020-03-13	112.50	113.00	111.00	111.75	517,187
2020-03-12	111.00	112.00	110.50	113.50	399,931
2020-03-11	114.00	114.00	112.00	113.50	130,603
2020-03-10	114.50	115.00	112.00	114.50	2,190,192
2020-03-09	113.00	115.50	111.00	116.75	306,247
2020-03-06	115.50	117.50	115.50	116.75	759,275
2020-03-05	117.50	117.50	116.00	116.75	313,205
2020-03-04	116.00	118.00	116.00	116.75	288,282
2020-03-03	116.00	117.50	115.00	115.00	288,936
2020-03-02	113.00	116.00	113.00	113.75	690,633
2020-02-28	111.50	114.50	110.00	112.75	892,577
2020-02-27	116.50	116.50	112.00	116.00	620,646
2020-02-26	116.50	116.50	115.00	115.75	748,615
2020-02-25	115.50	116.00	114.50	115.00	158,175
2020-02-24	115.00	115.50	114.50	115.75	396,091
2020-02-21	116.00	116.50	115.50	115.75	567,181
2020-02-20	115.50	117.50	115.50	116.50	369,277
2020-02-19	115.00	116.00	110.50	115.75	1,236,884
2020-02-18	115.50	116.50	115.50	116.25	356,493
2020-02-17	115.50	117.00	115.00	116.25	394,529
2020-02-14	115.50	117.50	115.50	116.75	301,918
2020-02-13	117.00	117.50	115.50	116.25	326,247
2020-02-12	117.50	118.00	117.00	117.75	292,164
2020-02-11	118.00	119.00	117.00	117.50	696,013
2020-02-10	120.00	120.00	118.00	118.25	430,182
2020-02-07	118.00	120.00	118.00	119.25	615,647
2020-02-06	119.50	119.50	118.50	118.50	638,545
2020-02-05	119.00	119.50	117.50	119.00	1,996,838
2020-02-04	118.00	119.00	118.00	118.75	556,809
2020-02-03	116.50	117.50	116.50	117.25	1,229,401
2020-01-31	115.50	120.00	115.00	115.25	643,696
2020-01-30	116.00	116.00	114.50	115.25	2,702,747
2020-01-29	118.50	118.50	116.50	116.75	992,094
2020-01-28	119.00	119.00	115.00	117.50	1,647,492
2020-01-27	121.50	121.50	119.00	119.75	937,368
2020-01-24	122.00	123.00	121.50	122.25	1,885,715
2020-01-23	123.50	123.50	122.00	122.25	322,535
2020-01-22	122.50	123.00	121.50	122.75	453,768
2020-01-21	122.50	123.00	121.00	122.25	1,481,686
2020-01-20	122.50	122.50	121.50	122.00	399,526
2020-01-17	122.00	123.00	120.50	121.75	963,826
2020-01-16	122.50	124.00	122.00	122.25	758,193
2020-01-15	124.00	124.00	123.00	123.25	1,343,228
2020-01-14	124.00	125.00	124.00	124.25	272,071
2020-01-13	124.50	125.00	124.50	124.75	423,008
2020-01-10	125.00	125.00	124.00	124.75	322,487
2020-01-09	123.50	125.00	123.50	124.50	323,354
2020-01-08	124.00	125.00	123.50	124.50	241,191
2020-01-07	125.50	125.50	124.00	125.00	178,199
2020-01-06	127.00	127.00	124.00	124.75	364,615
2020-01-03	127.00	127.00	125.00	126.50	298,713
2020-01-02	125.00	127.00	125.00	126.25	315,447
2019-12-31	126.50	126.50	126.00	126.00	240,744
2019-12-30	126.50	127.00	126.00	126.00	311,104
2019-12-27	126.00	126.50	126.00	126.25	415,016
2019-12-24	125.50	125.50	125.00	125.25	183,850
2019-12-23	125.00	125.50	124.00	124.75	335,814
2019-12-20	123.50	125.00	123.00	124.00	2,908,481
2019-12-19	123.50	123.50	121.50	123.00	565,813
2019-12-18	122.50	123.50	121.00	123.25	1,013,312
2019-12-17	120.50	122.00	119.50	121.75	1,537,947
2019-12-16	118.50	121.00	118.00	120.25	1,045,619
2019-12-13	119.00	120.00	117.50	118.25	1,764,362
2019-12-12	117.00	118.00	116.00	117.25	718,797
2019-12-11	117.00	117.00	115.00	116.75	722,971
2019-12-10	118.50	118.50	116.50	117.25	744,683
2019-12-09	119.00	119.00	117.50	117.75	448,054
2019-12-06	117.50	118.00	117.50	117.75	927,417
2019-12-05	118.50	118.50	117.50	118.00	314,533
2019-12-04	118.00	119.00	118.00	118.00	2,024,613
2019-12-03	118.00	119.50	118.00	119.25	316,833
2019-12-02	120.00	120.00	118.00	119.25	688,170
2019-11-29	120.00	120.50	118.50	119.00	837,878
2019-11-28	119.00	121.00	119.00	118.75	1,083,224
2019-11-27	120.00	120.50	119.50	119.25	383,157
2019-11-26	121.00	121.00	119.50	119.75	1,484,100
2019-11-25	121.00	121.00	120.00	120.50	809,919
2019-11-22	120.00	121.00	120.00	120.25	605,197
2019-11-21	120.00	121.00	120.00	120.25	353,913
2019-11-20	120.00	121.00	119.50	120.75	517,985
2019-11-19	120.50	121.00	120.00	120.25	504,535
2019-11-18	119.50	120.50	119.50	120.25	518,913
2019-11-15	119.50	120.50	119.50	119.75	347,980
2019-11-14	120.00	120.00	119.50	119.75	293,342
2019-11-13	120.00	120.00	120.00	119.75	391,125
2019-11-12	120.00	120.00	119.00	119.75	418,710
2019-11-11	120.00	120.00	118.50	119.75	263,528
2019-11-08	119.00	119.50	119.00	119.25	413,736
2019-11-07	118.50	119.50	118.50	118.75	1,672,498
2019-11-06	119.00	119.00	119.00	118.75	366,235
2019-11-05	118.50	119.00	118.00	118.75	1,240,903
2019-11-04	118.50	118.50	118.00	118.25	328,443
2019-11-01	118.00	118.00	117.50	117.75	361,822
2019-10-31	118.00	118.00	117.00	117.75	312,567
2019-10-30	117.00	118.00	117.00	117.75	580,444
2019-10-29	118.00	118.00	117.50	117.75	556,041
2019-10-28	118.00	118.00	117.00	117.75	903,079
2019-10-25	117.50	117.50	117.00	117.25	517,967
2019-10-24	118.00	118.00	117.00	117.25	808,893
2019-10-23	117.50	119.00	117.50	118.75	1,575,555
2019-10-22	119.50	119.50	118.50	119.00	1,126,885
2019-10-21	119.00	119.00	118.00	118.75	655,433
2019-10-18	118.00	119.00	118.00	118.75	579,190
2019-10-17	118.00	119.00	118.00	118.25	844,742
2019-10-16	117.50	118.50	117.50	117.75	658,513
2019-10-15	117.50	118.00	117.50	117.75	629,554
2019-10-14	117.50	118.00	117.50	117.75	789,334
2019-10-11	118.00	118.00	117.50	117.75	2,926,042
2019-10-10	119.00	119.50	117.50	119.25	12,284,308
2019-10-09	119.50	120.00	119.00	119.25	474,723
2019-10-08	121.50	121.50	119.50	119.75	1,016,326
2019-10-07	122.00	122.50	121.00	121.25	443,036
2019-10-04	122.00	122.50	121.00	121.75	755,821
2019-10-03	121.00	122.00	120.50	121.50	2,815,243
2019-10-02	120.50	121.00	120.00	120.25	473,063
2019-10-01	120.50	121.50	119.00	120.25	1,487,974
2019-09-30	125.50	125.50	124.50	124.25	280,255
2019-09-27	125.00	126.00	124.50	124.25	428,171
2019-09-26	125.00	125.50	124.00	124.75	395,281
2019-09-25	125.50	126.00	124.00	125.00	478,707
2019-09-24	125.00	125.50	125.00	125.25	812,049
2019-09-23	124.50	125.00	123.50	124.75	537,961
2019-09-20	121.50	126.00	121.50	124.25	11,757,828
2019-09-19	122.00	122.50	122.00	122.25	210,840
2019-09-18	122.00	122.50	121.50	122.25	315,642
2019-09-17	122.00	122.00	121.50	121.75	183,185
2019-09-16	122.00	122.00	121.50	121.75	509,352
2019-09-13	122.00	122.50	121.50	121.75	883,028
2019-09-12	121.50	123.00	121.50	122.00	1,898,421
2019-09-11	122.00	122.00	121.50	121.75	684,184
2019-09-10	122.00	122.50	121.50	121.75	536,418
2019-09-09	121.00	122.50	121.00	121.75	1,351,358
2019-09-06	121.50	122.00	121.50	122.25	153,977
2019-09-05	121.00	122.50	121.00	122.00	603,148
2019-09-04	122.00	123.50	121.00	121.50	294,633
2019-09-03	124.00	124.00	122.00	122.25	268,708
2019-09-02	124.50	124.50	122.50	122.50	470,746
2019-08-30	124.00	124.00	123.50	122.75	319,756
2019-08-29	123.50	124.00	123.50	123.00	310,456
2019-08-28	123.50	123.50	123.00	123.00	562,898
2019-08-27	122.50	123.00	122.00	122.50	480,574
2019-08-23	123.50	123.50	122.00	123.25	676,145
2019-08-22	123.50	123.50	121.50	123.25	695,237
2019-08-21	121.00	123.50	121.00	123.00	937,050
2019-08-20	120.50	121.00	120.50	120.00	235,676
2019-08-19	120.50	120.50	118.50	119.00	368,434
2019-08-16	120.00	120.50	119.50	119.75	246,298
2019-08-15	118.50	120.00	118.50	119.50	647,928
2019-08-14	120.00	121.50	119.00	119.00	435,471
2019-08-13	120.00	121.00	120.00	120.50	227,706
2019-08-12	120.50	120.50	120.00	120.25	290,792
2019-08-09	120.00	121.00	120.00	120.50	494,197
2019-08-08	120.00	120.50	120.00	120.50	463,550
2019-08-07	117.50	120.00	117.50	119.50	601,460
2019-08-06	117.50	117.50	117.50	117.00	817,133
2019-08-05	116.00	117.00	116.00	116.50	659,697
2019-08-02	116.00	117.00	115.00	115.75	378,198
2019-08-01	119.00	119.00	116.75	116.75	0
2019-07-31	119.00	119.00	116.50	116.75	628,429
2019-07-30	119.50	120.50	119.00	119.25	170,943
2019-07-29	120.00	120.00	120.00	120.25	291,566
2019-07-26	121.50	121.50	119.50	120.00	213,064
2019-07-25	122.50	122.50	121.00	121.50	156,036
2019-07-24	123.50	124.00	123.00	123.25	281,634
2019-07-23	123.50	124.00	123.50	123.75	671,134
2019-07-22	123.50	124.50	123.00	123.75	368,672
2019-07-19	124.00	124.50	123.50	124.00	314,656
2019-07-18	125.00	125.00	124.50	124.50	275,278
2019-07-17	124.00	125.00	124.00	124.75	445,300
2019-07-16	123.00	124.50	123.00	124.00	519,348
2019-07-15	122.50	123.00	122.50	123.00	445,588
2019-07-12	123.00	123.00	122.50	122.75	692,468
2019-07-11	122.50	122.50	122.50	122.00	129,742
2019-07-10	122.50	123.00	122.00	122.25	335,184
2019-07-09	122.50	122.50	122.00	121.75	133,568
2019-07-08	121.50	122.50	121.50	122.25	453,552
2019-07-05	122.00	122.00	121.50	121.75	154,195
2019-07-04	122.00	122.00	121.50	121.75	173,113
2019-07-03	120.00	121.50	120.00	121.00	298,512
2019-07-02	121.00	121.50	120.00	120.50	724,421
2019-07-01	121.00	121.00	121.00	120.75	305,015
2019-06-28	121.00	121.00	120.50	120.50	144,507
2019-06-27	120.00	120.50	120.00	120.25	297,148
2019-06-26	119.50	120.00	119.00	119.75	667,761
2019-06-25	119.50	119.50	118.50	119.00	418,628
2019-06-24	118.50	119.50	118.50	119.00	495,826
2019-06-21	119.50	119.50	119.00	118.75	163,735
2019-06-20	119.00	119.00	119.00	118.75	1,184,656
2019-06-19	119.00	119.00	118.50	118.75	136,030
2019-06-18	119.00	119.00	118.50	118.75	524,882
2019-06-17	119.00	119.00	118.50	118.75	195,967
2019-06-14	119.00	119.00	119.00	118.50	84,877
2019-06-13	119.00	119.00	118.00	118.50	112,607
2019-06-12	119.00	119.00	118.50	118.50	2,326,114
2019-06-11	119.00	119.00	119.00	118.50	1,124,158
2019-06-10	118.00	119.00	118.00	118.50	878,031
2019-06-07	117.50	118.50	117.50	118.00	86,495
2019-06-06	118.50	118.50	117.50	117.75	310,536
2019-06-05	118.50	118.50	118.00	118.25	512,321
2019-06-04	118.00	119.00	117.50	118.25	394,921
2019-06-03	119.00	119.00	118.00	118.25	206,250
2019-05-31	119.00	119.00	119.00	118.50	422,141
2019-05-30	119.50	119.50	118.50	118.50	99,781
2019-05-29	119.00	119.00	118.50	118.75	579,767
2019-05-28	119.00	119.00	119.00	118.50	101,109
2019-05-24	119.00	120.00	119.00	118.75	255,600
2019-05-23	118.50	119.50	118.50	118.75	116,777
2019-05-22	118.00	118.50	118.00	118.75	371,324
2019-05-21	118.50	118.50	118.50	118.75	303,033
2019-05-20	119.00	119.50	118.00	118.75	752,140
2019-05-17	119.50	119.50	117.50	118.50	172,664
2019-05-16	119.00	119.50	119.00	119.00	488,250
2019-05-15	120.00	120.00	119.00	119.00	1,091,386
2019-05-14	119.00	119.50	118.50	119.25	569,278
2019-05-13	118.00	119.00	118.00	118.75	253,054
2019-05-10	118.50	119.00	118.50	118.50	256,976
2019-05-09	118.00	119.00	118.00	118.50	337,310
2019-05-08	120.00	120.00	118.50	119.75	988,180
2019-05-07	121.50	121.50	120.00	120.50	1,348,038

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