Ishr China Lc Share History

Ishr China Lc Share Price history. The following table shows end-of-day data IDFX historical share prices for Ishr China Lc, 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.

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

Date	Open	High	Low	Close	Volume
2024-06-14	76.54	76.54	75.50	75.68	8,821
2024-06-13	76.52	76.91	76.52	76.16	53,634
2024-06-12	76.12	76.85	75.95	76.92	3,124
2024-06-11	77.05	77.17	76.63	76.60	4,270
2024-06-10	76.63	77.10	76.63	77.20	570
2024-06-07	77.57	77.60	77.41	77.11	2,825
2024-06-06	77.87	78.42	77.87	78.24	23,752
2024-06-05	78.00	78.10	77.72	78.12	1,632
2024-06-04	77.92	77.98	77.39	77.43	6,627
2024-06-03	77.62	77.73	76.85	76.92	2,782
2024-05-31	75.99	76.60	75.87	76.12	3,695
2024-05-30	76.64	78.04	76.64	78.04	4,753
2024-05-29	78.26	78.26	77.77	77.81	10,548
2024-05-28	79.62	79.80	79.13	79.18	13,271
2024-05-27	79.05	79.05	79.05	79.05	0
2024-05-24	78.84	79.34	78.67	79.05	4,806
2024-05-23	80.64	80.82	79.83	80.02	26,614
2024-05-22	82.18	82.18	81.61	81.43	6,854
2024-05-21	82.59	82.86	82.16	82.39	14,243
2024-05-20	85.05	85.05	83.70	83.90	4,514
2024-05-17	84.00	85.28	83.99	85.14	2,083
2024-05-16	82.86	84.00	82.66	83.74	5,251
2024-05-15	81.08	81.96	81.04	81.89	2,570
2024-05-14	81.36	81.71	80.65	81.18	12,616
2024-05-13	80.95	82.11	80.95	82.08	4,945
2024-05-10	80.17	80.74	80.17	80.21	1,104
2024-05-09	78.85	79.17	78.85	79.07	6,227
2024-05-08	77.25	77.38	76.77	77.29	21,954
2024-05-07	78.20	78.21	77.78	78.05	21,944
2024-05-06	78.59	78.59	78.59	78.59	0
2024-05-03	78.25	79.41	78.13	78.59	2,175
2024-05-02	76.59	77.48	76.52	77.44	16,385
2024-05-01	73.65	74.04	73.65	74.52	1,742
2024-04-30	75.09	75.12	74.17	74.23	157
2024-04-29	75.42	75.42	75.05	75.16	4,895
2024-04-26	75.01	75.11	74.62	74.57	3,534
2024-04-25	73.30	73.49	72.72	73.17	3,803
2024-04-24	73.15	73.15	72.70	72.80	557
2024-04-23	71.23	71.63	71.11	71.52	5,554
2024-04-22	70.02	70.04	69.78	70.07	2,381
2024-04-19	68.82	69.40	68.82	69.27	1,515
2024-04-18	69.48	69.80	69.32	69.76	3,364
2024-04-17	68.60	68.85	68.35	68.41	2,987
2024-04-16	68.65	69.00	68.26	68.59	1,948
2024-04-15	69.95	69.95	69.74	69.74	3,689
2024-04-12	70.41	70.43	69.18	69.19	2,581
2024-04-11	71.77	71.77	71.04	70.91	1,251
2024-04-10	71.90	72.00	70.52	70.56	4,499
2024-04-09	70.53	70.97	70.42	70.86	7,709
2024-04-08	70.10	70.40	70.10	70.55	1,064
2024-04-05	70.03	70.04	69.71	69.81	1,549
2024-04-04	70.91	71.22	70.79	70.95	5,758
2024-04-03	70.40	70.40	70.09	70.54	7,530
2024-04-02	70.98	71.32	70.85	71.32	3,682
2024-04-01	69.69	69.69	69.69	69.69	0
2024-03-29	69.69	69.69	69.69	69.69	0
2024-03-28	69.23	69.78	69.16	69.69	1,692
2024-03-27	68.43	68.67	68.30	68.63	1,249
2024-03-26	69.68	69.68	68.95	69.06	2,774
2024-03-25	68.54	68.62	68.37	68.55	1,531
2024-03-22	68.38	68.65	68.35	68.52	7,161
2024-03-21	70.03	70.03	69.47	69.60	1,126
2024-03-20	68.98	69.43	68.77	69.17	1,766
2024-03-19	68.96	68.96	68.76	69.06	499
2024-03-18	69.74	69.77	69.42	69.49	5,772
2024-03-15	69.46	69.71	69.34	69.53	2,465
2024-03-14	70.63	70.69	69.69	69.80	2,740
2024-03-13	70.81	71.68	70.81	71.43	537
2024-03-12	70.80	71.27	70.49	70.75	6,245
2024-03-11	68.53	69.45	68.53	69.40	2,810
2024-03-08	67.59	67.79	67.27	67.45	3,040
2024-03-07	67.15	67.39	66.88	67.39	3,782
2024-03-06	67.88	68.55	67.88	68.28	2,111
2024-03-05	66.65	66.71	66.42	66.61	5,126
2024-03-04	68.61	68.62	67.76	67.62	789
2024-03-01	68.82	69.05	68.78	68.89	558
2024-02-29	68.48	68.48	67.52	67.45	40,082
2024-02-28	68.90	68.90	67.86	67.83	10,874
2024-02-27	69.87	70.15	69.85	70.15	6,956
2024-02-26	68.36	69.11	68.35	69.04	11,197
2024-02-23	69.44	69.76	69.33	69.44	2,935
2024-02-22	69.09	69.31	68.50	68.50	8,020
2024-02-21	68.00	68.17	67.82	67.94	2,120
2024-02-20	66.47	66.51	66.07	66.07	905
2024-02-19	65.94	66.09	65.94	66.09	1,064
2024-02-16	66.83	66.92	66.80	66.82	1,260
2024-02-15	65.15	65.42	65.15	65.42	3,902
2024-02-14	64.85	65.22	64.85	64.89	1,320
2024-02-13	65.67	65.91	64.16	64.13	8,284
2024-02-12	64.59	65.91	64.59	65.65	2,370
2024-02-09	63.88	63.88	63.35	63.79	11,018
2024-02-08	64.49	64.65	64.05	64.09	1,213
2024-02-07	65.33	66.37	65.18	65.17	10,134
2024-02-06	65.86	66.20	65.15	66.39	7,203
2024-02-05	62.79	62.79	62.67	62.92	265
2024-02-02	62.58	62.58	61.83	61.70	2,797
2024-02-01	63.17	63.48	62.88	63.05	2,704
2024-01-31	62.31	63.23	62.15	63.23	4,385
2024-01-30	63.47	63.47	63.08	63.20	4,758
2024-01-29	65.28	65.28	64.11	64.01	1,774
2024-01-26	64.58	65.12	64.50	65.29	1,714
2024-01-25	66.07	66.16	65.40	65.65	3,115
2024-01-24	64.76	66.21	64.61	65.89	6,977
2024-01-23	62.00	63.80	61.72	63.39	6,619
2024-01-22	60.24	60.95	60.16	60.84	7,980
2024-01-19	61.62	61.62	61.26	61.47	26,045
2024-01-18	62.06	62.32	62.05	62.18	3,225
2024-01-17	61.56	61.66	61.24	61.44	3,947
2024-01-16	64.03	64.34	63.92	64.05	3,268
2024-01-15	65.40	65.40	64.86	64.96	2,971
2024-01-12	65.77	66.34	65.62	66.20	2,811
2024-01-11	66.09	66.17	65.42	65.42	10,503
2024-01-10	65.15	65.27	64.81	64.81	5,767
2024-01-09	65.37	65.37	64.94	65.07	1,649
2024-01-08	65.72	66.07	65.39	66.04	3,516
2024-01-05	67.35	67.51	67.11	67.29	2,647
2024-01-04	68.05	68.05	67.73	67.88	3,147
2024-01-03	67.71	67.92	67.23	67.97	249
2024-01-02	68.09	68.14	67.24	67.27	1,138
2024-01-01	68.84	68.84	68.84	68.84	0
2023-12-29	68.87	68.87	68.87	68.84	20
2023-12-28	69.01	69.01	69.01	69.01	28,902
2023-12-27	66.86	67.24	66.86	66.91	619
2023-12-26	65.78	65.78	65.78	65.78	0
2023-12-25	65.78	65.78	65.78	65.78	0
2023-12-22	67.85	67.85	65.78	65.78	0
2023-12-21	67.67	67.73	67.67	67.85	4,177
2023-12-20	67.17	67.55	67.15	67.15	257
2023-12-19	67.05	67.17	67.05	68.11	1,667
2023-12-18	67.64	67.64	66.96	66.99	2,101
2023-12-15	68.29	68.53	68.18	68.52	5,568
2023-12-14	66.53	67.81	66.53	68.07	1,188
2023-12-13	66.80	66.81	66.19	66.19	2,130
2023-12-12	67.55	67.58	66.94	66.94	3,980
2023-12-11	66.50	67.09	66.32	67.06	17,914
2023-12-08	67.27	67.47	66.95	66.97	3,150
2023-12-07	67.54	67.54	67.51	67.53	559
2023-12-06	67.77	67.96	67.69	67.90	801
2023-12-05	67.25	67.33	67.05	67.14	2,111
2023-12-04	69.05	69.05	68.62	68.67	3,748
2023-12-01	70.07	70.25	69.38	69.66	4,713
2023-11-30	71.20	71.20	70.65	70.89	1,399
2023-11-29	70.80	71.20	70.75	70.78	5,037
2023-11-28	73.12	73.12	72.39	72.50	645
2023-11-27	73.59	73.59	73.24	73.36	763
2023-11-24	73.70	73.77	73.70	74.26	1,147
2023-11-23	75.23	75.23	75.01	75.03	167
2023-11-22	74.26	74.51	74.24	74.15	3,695
2023-11-21	74.20	74.22	73.87	73.88	979
2023-11-20	74.31	74.87	74.30	75.22	1,187
2023-11-17	72.83	73.69	72.83	73.57	2,644
2023-11-16	73.32	73.87	73.32	73.26	1,423
2023-11-15	75.57	77.20	75.57	77.06	19,513
2023-11-14	72.56	74.69	72.54	74.53	13,487
2023-11-13	72.75	72.87	72.75	73.55	438
2023-11-10	71.80	71.80	71.57	71.93	135
2023-11-09	73.76	73.76	73.37	73.37	0
2023-11-08	73.52	73.52	73.52	73.76	28
2023-11-07	73.71	73.71	73.43	73.97	201
2023-11-06	74.96	74.96	74.63	74.64	650
2023-11-03	74.12	74.12	74.12	74.23	13
2023-11-02	71.62	72.50	71.62	72.20	1,203
2023-11-01	71.36	71.36	71.15	71.22	7,766
2023-10-31	71.55	71.55	70.92	70.89	6,270
2023-10-30	73.06	73.49	73.06	72.29	2,274
2023-10-27	73.08	73.10	72.54	72.29	225
2023-10-26	71.37	71.37	71.37	71.98	5
2023-10-25	71.61	71.85	71.61	71.98	458
2023-10-24	70.78	73.02	70.78	73.14	2,857
2023-10-23	70.25	70.48	69.89	70.98	1,721
2023-10-20	71.26	71.40	71.18	70.78	308
2023-10-19	72.15	72.17	71.87	71.87	2,113
2023-10-18	74.18	74.19	73.36	73.40	1,413
2023-10-17	74.65	74.65	74.01	74.50	4,278
2023-10-16	74.00	74.18	74.00	75.09	6,082
2023-10-13	75.12	75.12	74.29	74.43	3,211
2023-10-12	77.09	77.09	76.79	75.60	4,059
2023-10-11	75.29	76.60	75.29	76.31	3,885
2023-10-10	74.28	75.82	74.28	75.61	4,829
2023-10-09	73.70	73.70	73.30	73.47	485
2023-10-06	73.22	73.25	72.74	73.79	1,880
2023-10-05	71.95	72.00	71.77	71.85	285
2023-10-04	72.00	72.35	71.69	72.15	1,005
2023-10-03	72.82	73.09	72.28	72.57	5,475
2023-10-02	75.24	75.24	73.96	74.17	5,428
2023-09-29	75.81	75.81	75.48	74.72	465
2023-09-28	73.64	73.80	73.45	73.90	200
2023-09-27	74.67	74.67	74.21	74.28	932
2023-09-26	74.30	74.58	74.30	74.36	1,308
2023-09-25	75.39	75.39	74.73	75.23	2,875
2023-09-22	76.97	77.00	76.97	76.42	903
2023-09-21	74.41	74.49	74.17	74.02	1,451
2023-09-20	75.63	76.23	75.57	76.16	2,657
2023-09-19	76.30	76.47	76.30	75.96	1,728
2023-09-18	76.00	76.03	76.00	76.06	3
2023-09-15	77.35	77.38	76.44	76.49	1,012
2023-09-14	76.74	76.74	76.49	77.27	790
2023-09-13	76.51	78.06	76.51	78.12	12,574
2023-09-12	78.18	78.65	78.05	78.41	1,039
2023-09-11	78.13	78.81	78.13	78.14	1,792
2023-09-08	77.64	77.73	77.13	77.17	7,641
2023-09-07	78.40	78.46	77.52	77.37	467
2023-09-06	79.68	80.29	79.54	79.61	1,319
2023-09-05	79.81	79.81	79.38	79.30	6,210
2023-09-04	81.48	81.48	80.99	80.83	951
2023-09-01	79.32	81.24	79.27	80.52	11,613
2023-08-31	78.57	78.98	78.17	78.67	4,263
2023-08-30	79.05	79.23	78.75	79.50	1,211
2023-08-29	79.46	80.39	79.40	80.43	9,496
2023-08-28	76.55	76.55	76.55	76.55	0
2023-08-25	77.16	77.16	76.24	76.55	1,573
2023-08-24	78.23	78.24	76.70	76.77	4,714
2023-08-23	75.86	76.69	75.86	76.86	2,327
2023-08-22	75.80	75.84	75.10	75.09	222
2023-08-21	74.58	74.97	74.58	74.82	398
2023-08-18	76.63	76.63	75.15	75.61	10,689
2023-08-17	78.14	78.37	77.42	77.42	2,176
2023-08-16	77.91	77.98	76.78	76.87	5,741
2023-08-15	79.28	79.28	78.03	78.39	4,173
2023-08-14	79.57	79.74	79.00	79.29	2,871
2023-08-11	81.35	81.35	79.85	79.82	4,363
2023-08-10	82.63	83.46	82.63	83.61	1,683
2023-08-09	81.49	81.78	81.49	81.78	0
2023-08-08	82.41	82.41	81.11	81.49	671
2023-08-07	83.00	84.93	83.00	83.16	1,059
2023-08-04	84.20	84.58	83.92	84.63	1,790
2023-08-03	83.93	85.29	83.93	85.06	2,404
2023-08-02	83.43	83.81	82.63	82.82	1,336
2023-08-01	85.94	86.11	85.70	85.19	1,541
2023-07-31	86.85	86.86	86.30	87.27	810
2023-07-28	85.00	86.27	84.96	86.23	13,932
2023-07-27	83.39	83.49	82.18	82.90	1,462
2023-07-26	81.95	81.95	81.82	82.81	3,761
2023-07-25	82.55	83.15	82.38	82.11	1,902
2023-07-24	78.29	81.26	78.23	81.28	9,088
2023-07-21	80.12	80.12	79.83	79.76	7
2023-07-20	79.42	79.61	79.33	79.19	4,439
2023-07-19	79.88	80.20	79.58	80.08	1,391
2023-07-18	80.15	80.15	79.67	79.54	3,452
2023-07-17	80.75	81.03	79.91	80.52	4,310
2023-07-14	82.09	82.09	81.27	81.65	716
2023-07-13	81.50	82.43	81.50	82.50	1,956
2023-07-12	79.14	80.44	79.08	80.87	12,644
2023-07-11	77.98	78.22	77.76	78.08	1,356
2023-07-10	77.21	78.40	77.21	78.17	12,764
2023-07-07	76.61	77.65	76.54	77.93	2,507
2023-07-06	77.32	77.48	76.30	76.30	6,236
2023-07-05	79.17	79.17	78.62	78.74	5,822
2023-07-04	80.44	80.44	80.26	80.25	490
2023-07-03	76.20	80.46	76.20	79.88	9,959
2023-06-30	78.11	78.65	77.85	78.47	4,502
2023-06-29	77.77	77.85	77.57	77.68	4,238
2023-06-28	79.32	79.34	78.51	78.64	486
2023-06-27	79.55	79.55	79.06	79.33	2,944
2023-06-26	77.85	78.40	77.85	77.90	3,471
2023-06-23	78.37	78.37	77.18	77.35	1,052
2023-06-22	79.19	79.19	79.08	79.05	2,694
2023-06-21	79.38	79.80	79.09	79.27	1,320
2023-06-20	81.09	81.12	80.26	79.74	5,206
2023-06-19	82.38	82.38	82.38	82.75	76
2023-06-16	83.87	84.11	82.93	83.20	2,014
2023-06-15	82.79	83.37	82.64	83.25	6,792
2023-06-14	80.08	81.60	80.08	81.55	2,911
2023-06-13	80.84	81.14	80.53	80.80	2,218
2023-06-12	80.12	80.24	80.03	80.11	2,274
2023-06-09	80.19	80.62	79.96	80.27	1,952
2023-06-08	79.52	80.13	79.33	80.21	3,286
2023-06-07	79.51	80.00	79.33	79.85	3,154
2023-06-06	78.16	79.47	77.97	79.53	2,204
2023-06-05	77.98	78.07	77.86	77.87	2,970
2023-06-02	77.93	78.86	77.83	78.79	8,190
2023-06-01	74.24	76.18	74.24	76.08	3,230
2023-05-31	73.81	74.45	73.68	73.23	3,896
2023-05-30	75.77	76.11	74.32	74.48	9,403
2023-05-29	76.87	76.87	76.87	76.87	0
2023-05-26	76.03	76.86	75.99	76.87	23,220
2023-05-25	76.40	76.98	76.08	75.89	32,212
2023-05-24	78.32	78.32	77.05	77.28	14,778
2023-05-23	79.70	79.85	79.62	79.61	1,665
2023-05-22	81.30	81.66	81.08	81.27	925
2023-05-19	79.72	79.94	79.71	79.89	2,409
2023-05-18	81.37	81.80	80.49	80.56	8,778
2023-05-17	81.34	81.34	80.86	81.07	12,509
2023-05-16	82.15	82.31	81.77	82.35	3,999
2023-05-15	81.80	82.84	81.75	82.85	6,307
2023-05-12	80.61	80.61	79.47	79.60	7,226
2023-05-11	80.09	81.21	80.04	80.76	11,407
2023-05-10	80.49	80.96	80.29	80.73	2,409
2023-05-09	81.09	81.17	80.87	81.08	542
2023-05-08	81.78	81.78	81.78	81.78	0
2023-05-05	81.89	81.92	81.42	81.78	2,538
2023-05-04	80.86	80.98	80.81	80.73	460
2023-05-03	78.96	79.27	78.94	79.21	3,184
2023-05-02	79.99	80.13	78.65	78.84	2,477
2023-05-01	80.90	80.90	80.90	80.90	0
2023-04-28	80.86	81.07	80.08	80.90	4,396
2023-04-27	80.17	80.17	80.17	80.37	390
2023-04-26	79.98	80.19	79.65	79.69	1,143
2023-04-25	80.06	80.06	78.58	78.61	1,099
2023-04-24	80.37	81.05	80.37	80.31	1,362
2023-04-21	81.51	81.51	80.83	81.20	2,977
2023-04-20	83.13	83.50	82.94	83.14	337
2023-04-19	83.11	83.13	82.73	83.15	5,070
2023-04-18	84.14	84.81	84.04	84.09	5,908
2023-04-17	84.16	84.19	83.80	83.82	3,764
2023-04-14	83.20	83.20	81.96	81.96	11,931
2023-04-13	82.26	83.24	82.26	83.21	6,113
2023-04-12	82.54	83.13	81.75	81.87	15,149
2023-04-11	83.83	84.28	83.83	84.17	845
2023-04-10	83.47	83.47	83.47	83.47	0
2023-04-07	83.47	83.47	83.47	83.47	0
2023-04-06	82.65	83.40	82.65	83.47	1,837
2023-04-05	83.94	83.94	82.31	82.43	3,771
2023-04-04	83.47	83.47	83.04	83.47	6,219
2023-04-03	84.32	84.32	83.97	84.15	691
2023-03-31	84.86	85.12	84.66	84.84	7,164
2023-03-30	84.02	85.66	84.02	85.52	3,300
2023-03-29	83.54	83.98	83.46	84.35	12,363
2023-03-28	81.80	83.84	81.80	83.54	20,745
2023-03-27	81.18	81.21	80.69	80.61	2,638
2023-03-24	82.78	82.81	81.79	82.28	19,716
2023-03-23	83.18	83.98	82.87	83.64	9,556
2023-03-22	80.48	80.98	80.48	80.83	7,150
2023-03-21	79.67	80.32	79.44	79.69	24,583
2023-03-20	78.59	79.53	78.14	78.98	24,135
2023-03-17	80.20	80.20	78.60	78.76	5,529
2023-03-16	78.21	78.21	77.84	79.10	927
2023-03-15	79.62	79.78	77.53	77.59	8,669
2023-03-14	77.94	79.46	77.94	79.44	14,578
2023-03-13	79.82	79.82	78.52	79.18	10,194
2023-03-10	78.03	78.83	78.03	78.89	4,398
2023-03-09	81.00	81.00	79.16	79.13	15,641
2023-03-08	81.33	81.69	81.21	81.45	20,392
2023-03-07	83.63	83.90	82.64	82.69	6,760
2023-03-06	84.11	84.58	83.86	84.33	4,357
2023-03-03	84.50	84.73	84.40	84.69	10,258
2023-03-02	83.23	84.32	83.20	84.23	14,000
2023-03-01	83.87	84.06	83.23	83.14	13,493
2023-02-28	79.74	80.55	79.70	80.33	7,322
2023-02-27	80.92	81.12	80.56	80.88	6,502
2023-02-24	81.23	81.23	80.13	79.67	4,377
2023-02-23	83.79	83.82	83.20	82.46	2,304
2023-02-22	83.14	83.43	82.58	82.82	8,712
2023-02-21	84.57	84.57	83.80	83.70	6,268
2023-02-20	86.36	86.44	86.36	86.39	51
2023-02-17	85.00	85.00	84.34	84.22	2,487
2023-02-16	86.30	86.30	85.98	86.24	700
2023-02-15	85.54	85.81	85.54	85.73	664
2023-02-14	86.72	87.32	86.58	86.48	1,093
2023-02-13	87.48	87.67	87.34	87.59	1,765
2023-02-10	86.89	87.18	86.61	86.59	1,889
2023-02-09	89.23	89.58	88.80	88.72	4,633
2023-02-08	87.95	87.96	86.90	86.74	6,997
2023-02-07	89.04	89.21	87.96	87.92	1,755
2023-02-06	87.61	87.61	86.66	87.77	14,260
2023-02-03	90.12	90.72	89.70	89.85	1,780
2023-02-02	92.00	92.48	91.64	91.49	3,999
2023-02-01	92.49	92.73	92.13	92.26	1,500
2023-01-31	90.83	90.83	90.50	91.25	1,836
2023-01-30	92.01	92.46	91.45	92.41	3,803
2023-01-27	95.11	95.53	95.03	94.90	1,608
2023-01-26	94.31	94.98	94.31	94.61	2,990
2023-01-25	93.90	94.20	92.79	93.40	5,456
2023-01-24	94.17	94.17	93.03	93.88	3,995
2023-01-23	93.45	94.14	93.08	93.67	4,581
2023-01-20	91.62	92.12	91.52	92.18	19,698
2023-01-19	89.69	90.63	89.22	90.23	2,627
2023-01-18	90.53	90.53	90.12	89.49	4,034
2023-01-17	90.25	90.43	89.81	90.01	3,743
2023-01-16	90.65	90.69	90.30	90.44	1,359
2023-01-13	90.81	91.38	90.73	90.98	11,820
2023-01-12	89.90	90.38	89.72	90.32	5,058
2023-01-11	89.92	91.09	89.92	90.93	2,423
2023-01-10	89.16	89.63	88.86	89.57	830
2023-01-09	89.16	90.02	89.16	89.86	1,558
2023-01-06	87.57	87.82	87.02	88.83	2,263
2023-01-05	87.46	88.64	87.46	88.53	21,872
2023-01-04	86.15	87.39	86.15	87.65	1,922
2023-01-03	82.90	84.39	82.90	84.04	73,247
2023-01-02	81.46	81.46	81.46	81.46	0
2022-12-30	82.57	82.57	81.46	81.46	0
2022-12-29	82.64	82.80	82.60	82.57	837
2022-12-28	82.25	82.25	81.16	80.72	309
2022-12-27	80.68	80.68	80.68	80.68	0
2022-12-26	80.68	80.68	80.68	80.68	0
2022-12-23	80.44	80.75	80.44	80.68	2,525
2022-12-22	80.21	80.21	80.21	80.02	551
2022-12-21	79.23	79.97	79.23	79.76	1,766
2022-12-20	78.73	79.08	78.57	78.47	3,465
2022-12-19	80.35	80.48	80.32	79.73	388
2022-12-16	79.72	80.60	79.72	80.50	4,009
2022-12-15	80.21	82.53	79.95	80.00	6,238
2022-12-14	82.04	82.06	82.04	82.28	131
2022-12-13	81.14	83.32	80.16	82.26	16,467
2022-12-12	80.88	81.23	79.65	79.88	6,437
2022-12-09	83.31	83.32	82.40	82.57	1,592
2022-12-08	81.19	81.91	81.00	81.47	4,267
2022-12-07	78.32	79.31	77.78	78.89	6,746
2022-12-06	81.15	81.26	80.31	81.19	4,749
2022-12-05	82.13	82.13	79.82	80.03	6,664
2022-12-02	77.61	77.83	76.80	79.96	1,456
2022-12-01	77.54	78.07	77.54	77.95	979
2022-11-30	77.00	78.36	76.70	78.18	3,777
2022-11-29	71.98	75.15	71.98	75.15	0
2022-11-28	70.50	72.37	70.44	71.98	6,175
2022-11-25	71.78	72.15	71.37	71.28	11,735
2022-11-24	72.24	72.38	72.08	72.40	944
2022-11-23	71.76	72.15	71.74	72.02	730
2022-11-22	70.81	71.51	70.72	71.20	6,491
2022-11-21	72.11	72.11	71.78	71.89	693
2022-11-18	73.84	73.89	73.35	73.31	3,601
2022-11-17	73.69	74.75	72.15	74.57	5,625
2022-11-16	75.14	75.19	73.89	73.82	958
2022-11-15	75.22	75.62	74.78	75.77	8,662
2022-11-14	71.39	72.39	71.12	72.03	9,150
2022-11-11	70.29	71.65	70.29	71.39	10,665
2022-11-10	64.17	67.36	64.16	67.82	5,031
2022-11-09	65.93	65.93	65.44	65.03	255
2022-11-08	66.93	67.03	66.28	67.09	3,011
2022-11-07	67.09	68.02	67.09	67.42	6,234
2022-11-04	65.82	66.88	65.47	66.21	8,294
2022-11-03	61.13	61.99	60.64	62.22	1,445
2022-11-02	63.11	63.32	61.53	61.82	9,245
2022-11-01	62.15	62.27	61.32	61.58	3,815
2022-10-31	58.79	59.10	58.42	59.22	3,217
2022-10-28	59.73	60.08	59.60	59.97	5,834
2022-10-27	62.51	63.17	62.19	63.22	11,660
2022-10-26	62.08	63.84	61.80	63.86	23,267
2022-10-25	61.81	62.39	61.32	61.76	39,685
2022-10-24	61.00	61.25	58.98	60.38	17,020
2022-10-21	66.43	66.66	65.91	66.59	5,965
2022-10-20	66.22	67.77	66.15	67.39	6,267
2022-10-19	68.22	68.24	67.17	67.17	2,299
2022-10-18	69.90	70.42	69.90	68.87	10,091
2022-10-17	68.93	69.97	68.69	69.92	3,369
2022-10-14	69.57	69.57	68.27	68.46	14,653
2022-10-13	68.76	68.76	66.79	68.43	15,785
2022-10-12	70.75	70.75	69.10	69.36	6,059
2022-10-11	70.59	70.59	69.72	69.98	313
2022-10-10	72.35	72.56	71.61	71.55	3,233
2022-10-07	74.80	74.80	74.14	74.14	12,370
2022-10-06	75.83	75.99	75.46	75.83	114,645
2022-10-05	76.80	76.80	75.66	75.73	7,713
2022-10-04	73.85	76.23	73.85	76.30	6,797
2022-10-03	71.99	72.58	71.79	72.65	1,795
2022-09-30	72.53	73.06	72.46	73.19	9,748
2022-09-29	72.33	73.25	72.33	72.54	15,234
2022-09-28	73.60	74.48	73.11	74.29	9,058
2022-09-27	75.18	75.55	75.03	74.89	2,360
2022-09-26	75.05	75.82	74.97	75.36	10,401
2022-09-23	75.00	75.50	74.27	74.53	16,383
2022-09-22	76.21	76.32	76.07	75.82	945
2022-09-21	78.00	78.00	77.39	76.94	24
2022-09-20	79.00	79.00	78.80	78.70	1,685
2022-09-19	78.55	78.55	78.55	78.55	0
2022-09-16	79.22	79.22	78.76	78.55	4,714
2022-09-15	80.76	80.76	79.90	80.09	673
2022-09-14	81.57	81.80	81.31	81.46	7,774
2022-09-13	84.28	84.28	82.57	82.47	6,284
2022-09-12	84.38	85.02	84.25	85.06	5,629
2022-09-09	84.67	84.70	84.07	84.17	3,756
2022-09-08	82.25	82.25	81.53	82.40	4,765
2022-09-07	82.52	82.60	82.31	82.54	2,692
2022-09-06	83.37	83.37	83.00	82.45	659
2022-09-05	83.40	83.63	83.26	83.55	239
2022-09-02	85.07	85.07	84.00	84.78	16,363
2022-09-01	85.45	85.74	84.84	84.80	1,972
2022-08-31	87.18	87.18	86.69	86.68	12,027
2022-08-30	86.76	87.20	84.70	85.00	5,931
2022-08-29	88.18	88.18	88.18	88.18	0
2022-08-26	87.77	90.89	87.77	88.18	16,087
2022-08-25	86.66	88.51	86.66	87.84	19,492
2022-08-24	83.24	85.38	82.98	85.32	2,443
2022-08-23	83.67	84.32	83.57	84.20	4,708
2022-08-22	84.99	84.99	84.49	84.51	585
2022-08-19	84.50	84.50	83.74	83.84	1,214
2022-08-18	84.68	85.14	84.10	84.59	4,478
2022-08-17	85.16	85.55	85.04	85.10	4,488
2022-08-16	84.43	85.48	84.40	85.53	5,687
2022-08-15	85.98	86.02	85.89	86.15	11,570
2022-08-12	86.51	86.68	85.18	86.13	27,049
2022-08-11	85.80	87.72	85.74	86.87	13,126
2022-08-10	83.07	84.30	83.07	84.66	6,600
2022-08-09	86.05	86.05	85.40	85.48	1,249
2022-08-08	86.28	86.28	86.09	86.24	1,871
2022-08-05	87.30	87.30	85.95	86.04	3,711
2022-08-04	86.82	88.50	86.82	87.39	3,657
2022-08-03	85.12	85.47	84.93	85.66	4,718
2022-08-02	84.72	85.74	84.00	85.67	23,148
2022-08-01	87.30	87.30	85.35	86.04	7,730
2022-07-29	87.00	87.30	86.26	86.90	10,887
2022-07-28	90.05	90.45	88.94	89.52	11,609
2022-07-27	90.20	90.73	90.20	90.46	15,313
2022-07-26	91.59	91.59	90.67	90.37	6,417
2022-07-25	89.73	90.42	89.73	90.28	6,589
2022-07-22	90.51	91.00	90.31	90.34	12,970
2022-07-21	90.68	91.32	90.47	90.85	3,200
2022-07-20	91.64	91.64	91.02	91.09	4,876
2022-07-19	90.13	91.35	90.13	91.26	37,362
2022-07-18	91.09	92.11	91.00	91.41	5,161
2022-07-15	88.72	88.90	87.78	88.43	1,755
2022-07-14	90.95	90.95	89.58	89.87	1,392
2022-07-13	91.57	91.57	89.84	91.42	3,662
2022-07-12	91.46	91.94	91.32	92.06	18,656
2022-07-11	100.00	100.00	100.00	100.00	250
2022-07-08	96.32	97.04	95.96	97.14	11,609
2022-07-07	95.83	97.74	95.83	97.64	1,638
2022-07-06	95.18	95.66	94.70	94.85	23,154
2022-07-05	97.43	97.43	94.83	95.05	2,127
2022-07-04	96.91	96.91	96.91	97.48	69
2022-07-01	95.74	97.02	95.56	96.75	6,989
2022-06-30	96.12	96.47	95.24	96.16	2,720
2022-06-29	96.87	97.09	96.43	96.43	1,613
2022-06-28	99.06	99.39	98.01	97.99	4,537
2022-06-27	98.29	98.77	98.17	98.09	2,358
2022-06-24	95.94	96.91	95.70	96.53	38,546
2022-06-23	93.97	94.56	93.77	94.11	1,600
2022-06-22	92.26	93.53	92.14	93.02	3,121
2022-06-21	95.10	95.10	94.07	94.50	5,910
2022-06-20	92.81	93.00	92.81	93.35	1,718
2022-06-17	92.55	93.96	91.85	92.26	4,689
2022-06-16	91.72	91.72	89.88	90.42	3,554
2022-06-15	93.74	93.84	93.24	93.81	18,259
2022-06-14	92.06	92.06	90.98	92.29	16,878
2022-06-13	92.20	92.39	89.48	89.54	9,487
2022-06-10	95.97	95.97	93.74	93.34	7,920
2022-06-09	95.25	98.26	94.56	94.32	3,766
2022-06-08	95.91	96.95	95.91	96.89	7,806
2022-06-07	93.45	93.45	92.69	93.75	3,023
2022-06-06	93.23	94.43	93.23	93.77	2,160
2022-06-03	89.62	89.62	89.62	89.62	0
2022-06-02	89.62	89.62	89.62	89.62	0
2022-06-01	90.56	91.25	89.49	89.62	2,049
2022-05-31	91.46	92.24	91.33	90.99	3,625
2022-05-30	89.76	90.10	89.58	90.15	1,560
2022-05-27	86.77	88.15	86.77	87.82	6,369
2022-05-26	83.66	83.95	83.66	86.98	2
2022-05-25	84.32	84.32	83.72	84.20	4,887
2022-05-24	83.94	84.10	83.05	83.10	1,882
2022-05-23	86.27	86.95	86.12	86.43	4,701
2022-05-20	87.28	87.67	87.28	86.32	1,201
2022-05-19	84.29	85.68	84.07	85.82	4,144
2022-05-18	86.59	86.59	85.49	85.49	4,430
2022-05-17	86.23	86.23	86.23	86.55	31
2022-05-16	83.70	84.74	83.70	84.22	526
2022-05-13	82.92	84.25	82.81	84.18	16,685
2022-05-12	80.65	81.03	79.68	81.46	2,979
2022-05-11	82.81	83.62	82.28	82.61	10,724
2022-05-10	81.44	81.85	81.44	80.08	140
2022-05-09	81.24	81.27	80.59	79.89	4,858
2022-05-06	83.97	84.57	83.00	83.90	6,405
2022-05-05	87.91	87.91	85.03	85.13	377
2022-05-04	87.88	88.00	87.79	87.81	5,328
2022-05-03	90.04	90.04	90.04	89.42	233
2022-05-02	89.23	89.23	89.23	89.23	0
2022-04-29	90.30	90.46	89.08	89.23	3,676
2022-04-28	85.18	85.20	83.58	84.04	6,724
2022-04-27	83.74	84.20	83.26	83.29	527
2022-04-26	83.11	83.21	82.00	81.85	5,233
2022-04-25	82.00	82.89	81.18	82.55	10,965
2022-04-22	85.59	85.70	84.80	85.45	8,331
2022-04-21	85.26	85.98	84.30	84.31	3,714
2022-04-20	87.53	88.20	86.54	86.56	12,680
2022-04-19	88.48	88.48	87.44	88.28	237
2022-04-18	90.43	90.43	90.43	90.43	0
2022-04-15	90.43	90.43	90.43	90.43	0
2022-04-14	91.15	91.15	90.62	90.43	269
2022-04-13	90.34	90.90	90.22	91.03	557
2022-04-12	89.99	90.60	89.99	90.60	0
2022-04-11	88.86	90.35	88.36	89.99	4,130
2022-04-08	92.01	92.76	92.01	92.19	545
2022-04-07	93.24	93.24	91.77	91.57	2,984
2022-04-06	94.90	94.90	93.61	92.70	726
2022-04-05	97.95	97.95	95.73	95.36	883
2022-04-04	96.68	97.78	96.14	97.42	2,906
2022-04-01	93.38	95.96	93.38	94.37	5,475
2022-03-31	93.59	93.60	91.63	91.95	13,946
2022-03-30	94.63	94.63	94.35	95.05	81
2022-03-29	92.96	95.62	92.96	95.06	6,023
2022-03-28	91.77	93.06	91.77	92.06	3,661
2022-03-25	90.45	90.88	90.30	90.94	1,955
2022-03-24	93.59	93.59	92.03	92.96	1,719
2022-03-23	94.91	95.16	93.22	95.16	5,871
2022-03-22	93.13	94.59	93.13	94.17	1,386
2022-03-21	89.55	91.05	89.55	90.54	2,041
2022-03-18	90.55	93.40	89.93	94.63	3,381
2022-03-17	91.05	91.50	88.85	89.11	3,594
2022-03-16	84.52	88.74	84.52	89.37	31,885
2022-03-15	73.81	77.02	73.51	76.99	12,748
2022-03-14	80.08	80.43	78.28	78.84	10,495
2022-03-11	87.08	87.44	84.06	83.98	6,805
2022-03-10	89.04	89.48	86.49	86.50	1,984
2022-03-09	88.45	90.20	88.37	90.22	10,745
2022-03-08	89.53	90.33	88.58	89.19	7,108
2022-03-07	91.33	92.62	90.38	91.35	9,340
2022-03-04	95.34	95.34	93.48	93.60	1,076
2022-03-03	98.34	98.36	96.12	96.26	19,332
2022-03-02	98.59	99.20	97.89	98.32	4,979
2022-03-01	99.57	100.00	98.72	99.50	2,977
2022-02-28	99.26	99.65	98.42	99.64	16,259
2022-02-25	98.50	99.60	98.50	99.41	97
2022-02-24	98.99	98.99	96.61	97.65	3,579
2022-02-23	102.60	102.77	101.03	101.05	4,578
2022-02-22	101.94	102.68	101.94	102.06	27,394
2022-02-21	103.45	103.75	103.06	103.45	13,485
2022-02-18	106.30	106.36	104.76	104.63	5,385
2022-02-17	108.27	108.72	108.21	108.92	4,526
2022-02-16	107.57	107.91	107.57	108.03	419
2022-02-15	106.64	107.37	106.59	107.09	9,372
2022-02-14	106.68	107.04	105.60	106.53	17,663
2022-02-11	108.69	109.35	108.69	109.13	9,321
2022-02-10	109.42	110.42	108.41	110.46	14,371
2022-02-09	109.03	109.71	109.03	110.25	446
2022-02-08	105.93	108.38	105.82	107.68	12,844
2022-02-07	107.63	107.68	107.63	107.68	120
2022-02-04	107.68	108.05	107.15	107.88	1,811
2022-02-03	107.12	107.88	106.78	107.67	16,574
2022-02-02	108.57	109.37	107.30	107.56	1,843
2022-02-01	108.49	108.49	107.34	108.61	6,224
2022-01-31	104.98	106.71	104.58	106.60	1,199
2022-01-28	102.90	102.90	101.51	102.52	7,708
2022-01-27	103.98	104.86	103.72	104.37	15,883
2022-01-26	107.23	108.13	106.44	106.87	9,335
2022-01-25	106.95	107.30	106.59	107.02	4,185
2022-01-24	109.02	109.02	105.78	105.92	11,196
2022-01-21	110.99	111.66	109.52	110.32	14,460
2022-01-20	111.69	112.36	111.31	112.66	1,065
2022-01-19	106.56	108.02	106.56	107.92	1,716
2022-01-18	106.53	107.40	106.36	107.36	1,160
2022-01-17	107.33	107.42	107.33	107.28	1,712
2022-01-14	108.48	108.61	107.75	107.91	7,290
2022-01-13	109.02	109.28	107.89	108.41	23,658
2022-01-12	108.77	110.22	108.77	109.28	7,468
2022-01-11	105.00	107.12	104.89	107.08	4,509
2022-01-10	104.77	104.92	104.04	104.09	2,484
2022-01-07	103.34	104.23	103.34	104.18	9,830
2022-01-06	100.98	102.08	100.98	102.20	171
2022-01-05	100.35	102.32	100.35	101.72	9,530
2022-01-04	103.16	103.41	101.90	101.95	1,492
2022-01-03	104.91	104.91	104.91	104.91	0
2021-12-31	104.96	105.10	104.93	104.91	4,004
2021-12-30	101.81	104.21	101.79	104.30	1,708
2021-12-29	101.52	102.01	101.02	101.63	1,882
2021-12-28	103.20	103.20	103.20	103.20	0
2021-12-27	103.20	103.20	103.20	103.20	0
2021-12-24	102.54	102.77	102.54	103.20	283
2021-12-23	103.22	103.60	103.22	103.88	147
2021-12-22	103.41	103.68	103.05	103.87	6,851
2021-12-21	102.23	103.56	102.08	103.42	3,127
2021-12-20	101.50	101.69	100.93	100.90	3,190
2021-12-17	103.48	103.72	102.52	103.87	7,529
2021-12-16	105.48	106.35	105.06	105.31	11,939
2021-12-15	104.80	105.02	103.48	103.40	2,560
2021-12-14	106.50	106.50	105.85	106.69	13,450
2021-12-13	108.93	109.05	107.40	107.23	10,052
2021-12-10	109.67	109.86	109.09	109.25	3,364
2021-12-09	110.22	110.22	109.16	109.76	19,125
2021-12-08	108.82	109.70	108.82	109.63	720
2021-12-07	109.05	109.84	108.92	108.93	47,336
2021-12-06	104.25	106.78	104.25	106.86	20,365
2021-12-03	108.50	108.72	104.87	105.81	8,402
2021-12-02	109.74	109.74	108.56	109.40	2,890
2021-12-01	108.72	109.60	108.72	109.66	2,963
2021-11-30	107.53	108.26	107.50	107.37	3,141
2021-11-29	108.75	109.37	108.17	108.24	2,689
2021-11-26	110.37	110.37	109.20	108.49	2,616
2021-11-25	112.28	112.97	112.28	112.97	0
2021-11-24	112.48	112.63	111.31	112.28	14,315
2021-11-23	112.48	112.60	111.95	112.15	5,699
2021-11-22	114.04	114.09	112.69	112.57	9,322
2021-11-19	114.28	114.78	114.11	114.36	8,697
2021-11-18	115.57	115.61	113.00	113.86	23,999
2021-11-17	117.53	117.71	116.23	116.28	3,873
2021-11-16	117.72	117.94	116.65	117.32	12,038
2021-11-15	116.01	116.38	116.01	116.09	11,587
2021-11-12	116.09	116.09	115.78	116.52	1,049
2021-11-11	114.52	116.17	114.33	116.18	16,361
2021-11-10	113.03	113.25	112.12	112.85	13,628
2021-11-09	111.68	111.87	111.00	111.36	4,411
2021-11-08	111.45	111.85	111.45	111.73	504
2021-11-05	112.12	112.49	111.25	111.29	6,076
2021-11-04	114.37	114.37	112.86	112.91	309
2021-11-03	113.13	113.13	112.79	112.95	1,033
2021-11-02	113.16	113.56	113.01	112.65	2,435
2021-11-01	113.07	115.49	113.07	115.52	7,760
2021-10-29	114.50	114.50	114.00	114.08	3,000
2021-10-28	115.61	115.61	115.15	115.51	16,441
2021-10-27	115.96	116.12	115.32	115.89	16,764
2021-10-26	118.49	118.56	118.01	117.90	453
2021-10-25	118.98	119.07	118.98	119.18	171
2021-10-22	119.62	119.90	119.50	119.05	1,027
2021-10-21	118.02	118.63	118.02	118.45	2,062
2021-10-20	118.45	119.24	118.45	118.93	1,735
2021-10-19	116.73	118.10	116.73	118.10	6,031
2021-10-18	113.85	115.46	113.85	115.32	5,152
2021-10-15	114.20	114.63	113.92	114.95	20,899
2021-10-14	113.85	114.30	113.11	113.08	10,044
2021-10-13	112.55	114.27	112.55	114.03	12,031
2021-10-12	112.84	113.00	112.70	112.36	3,566
2021-10-11	114.30	114.53	113.54	113.74	4,200
2021-10-08	111.02	111.94	110.87	112.32	9,328
2021-10-07	109.88	110.63	109.80	111.56	7,474
2021-10-06	106.32	106.42	105.33	106.59	5,494
2021-10-05	106.93	107.83	106.66	107.73	11,705
2021-10-04	106.82	107.09	105.61	105.68	14,622
2021-10-01	108.30	109.44	108.06	108.34	16,205
2021-09-30	109.64	110.19	109.58	110.27	11,714
2021-09-29	110.30	110.32	109.35	109.27	8,873
2021-09-28	110.83	110.95	109.08	109.00	3,937
2021-09-27	108.45	108.94	107.87	108.80	6,188
2021-09-24	108.77	108.97	107.68	108.00	19,046
2021-09-23	110.19	111.14	108.85	109.60	23,930
2021-09-22	109.73	111.26	109.70	111.22	30,938
2021-09-21	108.31	108.94	108.31	108.39	12,105
2021-09-20	109.04	109.14	108.20	108.59	29,363
2021-09-17	112.66	112.91	112.21	112.15	7,327
2021-09-16	110.78	111.32	110.78	111.47	6,038
2021-09-15	114.46	115.00	114.39	114.19	845
2021-09-14	116.75	116.75	116.08	116.30	6,432
2021-09-13	117.32	118.65	117.32	118.67	2,952
2021-09-10	120.45	120.48	119.25	119.39	8,523
2021-09-09	118.47	118.47	117.67	119.13	9,602
2021-09-08	121.20	121.87	119.98	120.31	4,341
2021-09-07	121.00	121.56	120.77	121.14	2,784
2021-09-06	119.41	120.34	119.41	120.20	1,341
2021-09-03	118.67	118.71	118.67	118.52	99
2021-09-02	118.85	119.32	118.85	119.26	403
2021-09-01	118.28	119.50	118.28	119.46	1,350
2021-08-31	116.25	117.06	116.25	116.66	2,928
2021-08-30	114.76	114.76	114.76	114.76	0
2021-08-27	114.50	115.03	114.34	114.76	12,893
2021-08-26	113.50	114.54	113.50	114.55	832
2021-08-25	115.57	115.90	115.51	115.45	1,863
2021-08-24	114.28	115.00	114.28	116.35	394
2021-08-23	110.77	111.59	110.41	111.38	4,764
2021-08-20	109.20	111.33	108.88	110.64	16,687
2021-08-19	111.48	111.96	111.00	111.91	55,606
2021-08-18	114.45	114.90	114.45	114.59	4,314
2021-08-17	113.11	114.10	112.91	113.91	50,540
2021-08-16	116.62	116.96	115.94	116.31	3,421
2021-08-13	118.59	118.60	118.12	118.40	2,432
2021-08-12	119.17	119.36	118.30	118.70	7,507
2021-08-11	119.97	120.85	119.97	119.93	5,282
2021-08-10	119.62	119.97	119.31	119.31	3,720
2021-08-09	117.42	117.89	117.07	117.92	3,728
2021-08-06	116.67	117.07	115.62	115.68	7,789
2021-08-05	116.90	116.90	116.63	117.47	1,413
2021-08-04	118.20	118.79	118.04	118.09	8,741
2021-08-03	116.94	117.32	116.22	116.42	5,598
2021-08-02	116.72	117.85	116.72	118.09	625
2021-07-30	115.07	116.19	115.00	116.25	4,534
2021-07-29	117.81	118.55	116.69	117.47	4,647
2021-07-28	112.79	116.88	112.79	117.31	7,362
2021-07-27	110.00	111.59	109.00	110.45	30,953
2021-07-26	117.24	117.49	117.00	117.19	7,285
2021-07-23	124.63	124.63	123.80	122.32	473
2021-07-22	124.41	125.64	124.41	125.64	0
2021-07-21	124.02	124.29	124.02	124.41	173
2021-07-20	124.73	124.73	124.01	124.55	34,329
2021-07-19	125.96	125.96	124.69	125.26	1,490
2021-07-16	128.47	128.64	127.52	127.46	9,030
2021-07-15	127.12	127.97	127.12	127.97	0
2021-07-14	126.96	127.66	126.96	127.12	1,510
2021-07-13	126.89	127.80	126.89	127.70	1,397
2021-07-12	125.24	125.88	125.24	125.74	389
2021-07-09	124.80	125.66	124.18	125.67	3,832
2021-07-08	122.37	123.02	122.00	123.03	2,771
2021-07-07	126.90	127.68	126.90	126.92	2,217
2021-07-06	127.90	127.90	127.90	126.78	15
2021-07-05	128.23	128.23	127.75	127.89	1,905
2021-07-02	129.48	129.48	129.32	129.90	71
2021-07-01	132.85	132.85	131.11	131.32	15,443
2021-06-30	132.38	132.47	132.38	132.29	1,279
2021-06-29	133.00	133.20	133.00	133.25	873
2021-06-28	134.35	135.46	134.30	134.91	464
2021-06-25	131.90	134.13	131.90	134.13	0
2021-06-24	131.09	131.90	131.09	131.90	0
2021-06-23	131.00	131.10	130.93	131.09	4,712
2021-06-22	129.10	129.11	128.88	129.14	7,931
2021-06-21	130.11	130.21	129.78	130.22	13,142
2021-06-18	131.02	131.28	130.24	130.34	12,442
2021-06-17	129.45	130.13	129.45	130.01	2,012
2021-06-16	129.97	130.01	129.43	129.77	3,156
2021-06-15	131.46	131.46	130.72	130.64	4,002
2021-06-14	131.70	132.13	131.70	132.17	2,958
2021-06-11	132.40	132.41	132.20	131.78	566
2021-06-10	131.77	131.83	131.77	132.16	359
2021-06-09	131.77	131.78	131.66	131.67	1,976
2021-06-08	131.80	132.10	131.38	131.39	1,867
2021-06-07	132.42	132.42	132.42	131.72	180
2021-06-04	132.48	133.60	132.48	133.65	5,210
2021-06-03	132.23	132.58	132.23	132.55	1,234
2021-06-02	135.22	135.29	134.91	135.08	4,928
2021-06-01	135.76	136.07	135.19	135.11	11,380
2021-05-28	131.72	132.26	131.72	132.07	1,356
2021-05-27	132.06	132.20	132.06	132.11	3,208
2021-05-26	132.47	132.83	132.32	132.47	4,500
2021-05-25	131.67	131.88	131.63	131.58	5,413
2021-05-24	129.01	129.06	129.01	129.06	0
2021-05-21	130.17	130.17	129.22	129.01	7,495
2021-05-20	129.21	129.99	128.70	130.22	2,872
2021-05-19	127.81	128.34	126.93	128.49	1,859
2021-05-18	128.34	128.82	128.27	128.63	1,470
2021-05-17	127.05	127.38	126.71	127.25	3,838
2021-05-14	124.96	126.32	124.96	126.32	9,889
2021-05-13	126.24	126.24	125.33	125.33	0
2021-05-12	127.78	128.08	126.51	126.24	2,859
2021-05-11	126.35	127.12	125.13	127.26	478
2021-05-10	129.47	129.60	129.29	128.07	10,070
2021-05-07	130.36	132.23	130.36	132.23	7,534
2021-05-06	130.98	130.98	130.95	130.95	0
2021-05-05	130.71	130.71	130.41	130.98	316
2021-05-04	131.75	131.88	130.00	129.68	1,062
2021-04-30	132.66	132.69	132.07	132.06	1,352
2021-04-29	135.26	135.70	134.19	134.35	5,378
2021-04-28	134.71	134.85	134.71	134.79	542
2021-04-27	134.54	134.55	134.00	134.20	915
2021-04-26	134.70	134.70	132.78	133.38	9,264
2021-04-23	134.94	135.44	134.94	135.73	6,085
2021-04-22	134.09	134.09	134.08	134.00	297
2021-04-21	132.56	132.59	132.24	133.15	1,312
2021-04-20	134.12	134.44	133.39	133.30	17,264
2021-04-19	134.72	135.25	133.59	133.55	4,346
2021-04-16	134.68	134.68	133.95	134.11	1,944
2021-04-15	132.59	132.59	132.59	133.22	19
2021-04-14	133.79	133.79	133.50	133.45	1,433
2021-04-13	132.16	132.16	132.16	132.76	18
2021-04-12	132.29	132.33	131.91	132.46	249
2021-04-09	132.61	132.61	132.60	132.48	161
2021-04-08	134.63	135.14	134.63	134.69	222
2021-04-07	134.15	134.15	131.91	132.53	80
2021-04-06	135.22	136.44	135.04	136.68	2,467
2021-04-01	134.99	136.50	134.99	135.98	1,673
2021-03-31	131.77	133.25	131.56	133.16	8,725
2021-03-30	132.34	132.48	131.82	132.78	264
2021-03-29	131.87	131.87	131.87	131.94	15
2021-03-26	132.14	132.14	130.79	131.18	4,509
2021-03-25	129.68	130.00	128.80	129.66	4,728
2021-03-24	130.96	131.05	130.27	130.26	35,325
2021-03-23	134.01	134.38	133.40	134.40	2,691
2021-03-22	136.73	136.80	136.32	137.18	3,861
2021-03-19	135.91	136.71	135.59	136.64	1,750
2021-03-18	138.95	138.95	137.86	138.19	11,664
2021-03-17	137.31	137.55	136.30	136.83	25,250
2021-03-16	137.42	138.76	137.03	138.45	5,310
2021-03-15	136.72	136.72	136.31	136.47	29,342
2021-03-12	137.02	137.28	136.35	136.70	47,203
2021-03-11	140.45	140.85	140.43	140.72	15,988
2021-03-10	136.48	137.81	136.31	136.58	1,131
2021-03-09	133.89	137.81	133.89	137.62	3,939
2021-03-08	134.69	136.26	133.94	135.74	4,555
2021-03-05	139.52	139.77	138.00	137.18	3,550
2021-03-04	140.36	140.46	138.94	140.19	40,479
2021-03-03	145.05	145.28	143.19	143.68	17,702
2021-03-02	141.54	141.57	141.09	141.55	1,723
2021-03-01	142.30	143.28	142.21	143.10	1,193
2021-02-26	144.83	144.83	140.05	140.05	0
2021-02-25	145.85	146.34	145.00	144.83	2,503
2021-02-24	142.87	144.65	142.66	144.05	8,306
2021-02-23	148.79	148.79	146.00	147.02	3,779
2021-02-22	149.92	149.92	148.28	148.91	1,170
2021-02-19	152.75	154.30	152.75	154.15	3,060
2021-02-18	152.59	152.59	150.77	151.41	2,523
2021-02-17	156.07	156.07	155.30	155.56	326
2021-02-16	154.28	154.56	154.20	154.14	2,537
2021-02-15	154.50	155.05	154.15	155.28	5,231
2021-02-12	153.63	154.06	152.83	153.99	1,473
2021-02-11	153.22	154.24	153.22	154.07	2,046
2021-02-10	152.05	152.05	150.39	150.97	1,807
2021-02-09	148.04	149.60	148.04	149.28	1,657
2021-02-08	147.44	147.45	146.77	147.44	1,557
2021-02-05	146.86	147.36	146.60	147.51	1,588
2021-02-04	146.76	146.83	146.12	146.21	14,050
2021-02-03	148.38	148.58	147.79	147.79	1,878
2021-02-02	147.16	147.16	146.83	147.16	2,952
2021-02-01	144.51	144.96	144.37	144.37	3,279
2021-01-29	141.19	142.00	141.00	141.45	700
2021-01-28	142.23	143.18	141.20	143.41	1,364
2021-01-27	147.00	147.13	144.72	145.58	10,205
2021-01-26	148.28	149.30	148.28	149.28	4,213
2021-01-25	153.02	153.02	150.88	150.65	9,198
2021-01-22	147.80	147.80	146.65	147.49	679
2021-01-21	149.28	149.43	148.35	148.79	4,892
2021-01-20	149.63	149.68	148.80	149.36	3,563
2021-01-19	145.18	145.72	144.96	145.18	1,445
2021-01-18	141.78	142.51	141.78	142.54	1,904
2021-01-15	140.38	140.38	139.13	139.61	590
2021-01-14	139.80	140.80	139.79	140.80	2,842
2021-01-13	137.90	137.95	137.68	137.95	7,404
2021-01-12	138.13	138.41	138.13	138.43	412
2021-01-11	137.54	137.54	136.72	136.85	44
2021-01-08	136.32	136.93	135.63	137.04	7,162
2021-01-07	135.49	135.49	134.22	134.48	4,715
2021-01-06	136.71	136.71	135.68	136.09	3,521
2021-01-05	133.81	134.60	133.80	134.90	310
2021-01-04	133.95	134.15	133.43	132.84	17,922
2020-12-31	132.63	134.18	132.63	134.18	0
2020-12-30	132.49	133.15	132.49	132.63	1,036
2020-12-29	129.11	130.17	129.11	130.32	599
2020-12-24	129.57	129.57	129.57	129.49	50
2020-12-23	130.86	130.86	130.79	130.71	756
2020-12-22	129.79	129.79	129.76	129.54	197
2020-12-21	130.37	130.37	129.11	129.84	612
2020-12-18	130.64	130.79	130.64	130.70	144
2020-12-17	131.59	131.59	131.04	131.12	5,943
2020-12-16	130.55	130.55	130.55	130.50	144
2020-12-15	129.75	129.98	129.66	129.94	264
2020-12-14	130.51	130.63	130.44	130.32	6,063
2020-12-11	130.57	130.81	130.13	130.05	5,152
2020-12-10	129.88	130.67	129.88	130.71	15,938
2020-12-09	130.39	130.39	129.89	129.84	11,145
2020-12-08	130.83	130.92	130.58	130.99	12,405
2020-12-07	131.04	131.78	130.79	131.70	21,939
2020-12-04	133.40	133.42	132.85	132.97	5,202
2020-12-03	132.73	133.20	132.73	133.05	1,580
2020-12-02	132.65	132.89	132.39	132.85	1,405
2020-12-01	134.00	134.00	133.74	133.97	1,468
2020-11-30	132.57	134.00	132.57	132.69	4,583
2020-11-27	135.98	137.07	135.98	136.62	1,696
2020-11-26	134.53	134.62	134.43	134.38	8,649
2020-11-25	132.20	133.00	132.09	133.06	13,839
2020-11-24	133.45	133.51	132.96	133.06	6,423
2020-11-23	134.23	134.23	133.09	133.27	877
2020-11-20	132.60	133.18	132.60	133.21	4,998
2020-11-19	132.37	132.68	131.23	132.50	1,391
2020-11-18	133.32	133.67	132.66	132.93	4,854
2020-11-17	132.81	133.11	132.74	133.02	2,022
2020-11-16	133.97	134.19	133.59	134.08	7,186
2020-11-13	133.56	133.67	133.22	133.22	8,225
2020-11-12	133.43	134.20	133.12	133.89	6,531
2020-11-11	131.91	133.48	131.91	133.67	2,545
2020-11-10	133.53	134.23	132.60	133.25	454
2020-11-09	136.06	139.31	135.82	137.37	27,945
2020-11-06	133.80	134.61	133.47	134.73	1,930
2020-11-05	133.31	135.44	133.13	134.46	18,035
2020-11-04	128.37	131.87	128.37	131.72	22,498
2020-11-03	127.84	129.09	127.56	127.76	32,668
2020-11-02	126.09	126.66	126.09	126.60	515
2020-10-30	123.80	124.90	123.80	124.42	14,538
2020-10-29	126.53	126.53	126.53	125.68	119
2020-10-28	125.40	125.40	123.82	124.32	2,527
2020-10-27	125.48	125.64	125.47	126.13	2,073
2020-10-26	125.96	125.99	125.40	126.34	29,997
2020-10-23	126.61	126.93	126.61	126.64	2
2020-10-22	127.04	127.17	127.04	127.10	31,325
2020-10-21	126.74	126.74	126.50	126.37	35
2020-10-20	124.69	124.71	124.69	124.73	1,604
2020-10-16	124.27	124.60	123.90	124.37	5,809
2020-10-15	123.21	123.21	121.48	121.75	3,138
2020-10-14	124.23	124.23	124.00	124.29	94
2020-10-13	125.06	125.09	124.61	124.81	10,546
2020-10-12	125.08	125.08	125.08	125.06	201
2020-10-09	120.71	121.36	120.71	121.80	1,558
2020-10-08	120.94	121.14	120.86	121.16	1,509
2020-10-07	120.66	121.32	120.66	121.32	2,978
2020-10-06	119.45	120.17	119.35	119.89	1,544
2020-10-05	118.10	118.10	117.76	118.66	319
2020-10-02	119.70	119.78	119.70	119.74	1,670
2020-10-01	120.24	120.24	119.78	119.43	4,140
2020-09-30	118.19	118.41	118.19	118.19	1,774
2020-09-29	115.01	115.81	114.81	115.96	6,108
2020-09-28	116.34	116.46	116.34	116.33	20
2020-09-25	114.85	114.85	113.51	114.02	156
2020-09-24	115.89	115.89	115.65	115.74	91
2020-09-23	118.64	118.64	117.80	117.69	370
2020-09-22	118.46	118.87	118.32	118.17	259
2020-09-21	118.97	118.97	118.22	118.36	54
2020-09-18	121.09	121.13	121.09	121.15	319
2020-09-17	120.29	120.59	120.23	120.76	829
2020-09-16	124.86	125.00	124.86	125.00	0
2020-09-15	124.68	125.00	124.68	124.86	205
2020-09-14	124.02	124.02	123.49	123.85	4,440
2020-09-11	123.76	123.82	123.29	123.42	1,186
2020-09-10	123.27	123.29	123.01	123.46	4,609
2020-09-09	122.91	123.33	122.91	123.46	424
2020-09-08	124.74	124.74	122.51	123.64	108
2020-09-07	124.13	124.85	124.13	124.62	161
2020-09-04	125.44	126.51	125.44	124.49	171
2020-09-03	127.02	127.02	124.66	125.28	5,846
2020-09-02	129.02	129.02	127.92	127.75	1,680
2020-09-01	128.49	128.49	127.92	127.66	27,324
2020-08-28	130.75	130.75	128.83	129.47	9,492
2020-08-27	129.57	129.57	129.35	128.97	5,513
2020-08-26	128.60	129.17	128.60	129.11	4,985
2020-08-25	128.75	128.75	128.75	128.74	1,243
2020-08-24	129.33	129.43	129.04	128.82	5,432
2020-08-21	126.79	127.00	126.77	127.24	26,822
2020-08-20	124.72	125.21	124.72	125.27	887
2020-08-19	126.67	126.91	126.28	126.33	19,769
2020-08-18	127.00	127.74	126.98	126.69	411
2020-08-17	126.11	126.11	125.49	126.34	388
2020-08-14	123.82	123.82	123.82	124.37	10
2020-08-13	123.82	123.82	123.32	123.47	1,178
2020-08-12	123.48	123.84	123.41	123.85	2,056
2020-08-11	123.46	123.46	122.86	122.98	1,033
2020-08-10	121.91	121.91	121.63	121.64	546
2020-08-07	121.82	122.00	121.13	121.59	2,545
2020-08-06	123.15	123.15	123.15	123.14	246
2020-08-05	124.01	124.56	123.86	124.41	3,604
2020-08-04	123.98	123.98	123.01	123.23	16,652
2020-08-03	119.87	120.74	119.87	120.76	3,108
2020-07-31	120.47	120.47	119.00	119.20	312
2020-07-30	121.03	121.03	120.52	121.61	86
2020-07-29	121.51	121.69	121.51	121.61	209
2020-07-28	120.69	120.94	120.48	120.48	1,048
2020-07-27	120.49	120.78	120.38	120.57	1,505
2020-07-24	120.47	120.89	120.19	120.91	8,776
2020-07-23	123.66	123.66	123.40	123.53	3,822
2020-07-22	123.20	123.73	123.20	123.47	472
2020-07-21	125.26	126.05	125.26	125.76	15,364
2020-07-20	122.67	123.19	122.67	122.17	291
2020-07-17	121.83	122.24	121.74	122.17	15,719
2020-07-16	121.05	121.46	120.89	121.99	697
2020-07-15	124.22	125.57	124.22	125.15	1,013
2020-07-14	124.81	125.00	124.51	125.47	1,184
2020-07-13	127.84	128.36	127.63	128.56	1,321
2020-07-10	127.24	128.05	127.24	128.11	7,620
2020-07-09	130.59	131.17	129.60	129.48	9,435
2020-07-08	129.09	129.17	128.74	129.06	4,392
2020-07-07	127.30	128.00	126.92	127.82	278
2020-07-06	127.35	128.85	127.35	129.55	1,155
2020-07-03	122.39	122.46	121.55	121.67	3,774
2020-07-02	115.09	119.12	115.09	119.12	5,500
2020-07-01	115.50	115.50	114.80	115.09	1,627
2020-06-30	114.68	114.70	114.38	115.19	5,192
2020-06-29	114.95	114.95	114.77	115.40	702
2020-06-26	116.23	116.23	116.07	116.10	8,633
2020-06-25	114.84	116.09	114.84	116.13	230
2020-06-24	117.27	117.27	117.07	118.39	8,096
2020-06-23	118.51	118.51	118.17	118.39	1,781
2020-06-22	116.15	116.40	116.15	116.62	3
2020-06-19	117.15	117.73	117.15	117.02	4,547
2020-06-18	116.58	116.59	116.58	116.30	1,856
2020-06-17	115.72	115.72	115.57	115.48	405
2020-06-16	116.30	117.31	115.68	115.48	891
2020-06-15	113.44	113.61	113.26	113.55	1,445
2020-06-12	115.22	115.22	115.22	114.36	24
2020-06-11	116.16	116.16	115.61	115.35	356
2020-06-10	118.42	118.42	117.82	117.84	828
2020-06-09	117.20	117.20	117.20	117.03	190
2020-06-08	116.46	117.00	116.46	117.06	1,936
2020-06-05	117.40	117.40	117.40	119.06	517
2020-06-04	115.93	116.63	115.93	116.33	165
2020-06-03	117.16	117.16	117.16	117.89	195
2020-06-02	114.30	115.71	114.30	115.56	65
2020-06-01	113.73	113.96	113.14	113.66	29,248
2020-05-29	110.30	110.52	110.30	110.94	4,535
2020-05-28	110.50	111.08	110.50	110.94	1,996
2020-05-27	109.84	110.78	109.84	110.84	4,445
2020-05-26	110.62	111.26	110.62	110.84	2,255
2020-05-22	107.82	107.82	107.82	110.79	50
2020-05-21	112.96	112.96	110.84	110.79	18,211
2020-05-20	114.00	114.56	114.00	114.49	11,177
2020-05-19	113.06	113.26	113.06	113.45	4,150
2020-05-18	110.60	112.22	110.60	108.80	8,295
2020-05-15	108.88	108.88	108.88	108.80	790
2020-05-14	109.78	109.90	109.13	109.90	519
2020-05-13	112.01	112.01	112.01	111.50	20
2020-05-12	111.24	111.30	111.08	112.20	106
2020-05-11	112.51	112.51	111.42	111.57	1,569
2020-05-07	109.63	109.67	109.63	109.67	2,400
2020-05-06	109.41	109.63	109.41	109.63	0
2020-05-05	108.50	108.50	108.50	109.41	18
2020-05-04	107.92	107.92	107.35	107.49	1,050
2020-05-01	107.70	107.70	107.70	107.94	1,303
2020-04-30	115.12	115.12	113.68	113.78	5,966
2020-04-29	112.90	113.38	112.90	113.78	232
2020-04-28	112.20	112.24	112.20	111.30	138
2020-04-27	108.84	111.30	108.84	111.30	0
2020-04-24	109.40	109.40	108.90	108.84	1,096
2020-04-23	109.10	110.17	109.10	110.17	0
2020-04-22	108.88	108.88	108.88	106.79	200
2020-04-21	107.27	107.30	107.27	106.79	510
2020-04-20	109.48	109.48	109.48	110.32	12,079
2020-04-17	110.67	110.67	110.67	109.67	460
2020-04-16	109.36	109.36	108.66	108.53	2,975
2020-04-15	109.32	110.00	107.92	107.96	847
2020-04-14	111.29	111.29	111.28	110.12	30
2020-04-09	110.56	110.56	110.56	110.12	10
2020-04-08	110.50	110.50	109.50	109.50	0
2020-04-07	112.20	112.20	112.20	109.38	6
2020-04-06	109.12	109.12	109.12	106.35	4
2020-04-03	106.32	106.32	106.32	106.32	0
2020-04-03	107.58	107.58	107.58	106.35	6
2020-04-02	106.40	106.60	106.32	106.32	3,782
2020-04-02	106.40	106.40	106.40	105.28	445
2020-04-01	107.10	107.10	105.58	105.28	785
2020-04-01	107.10	107.10	105.58	108.40	779
2020-03-31	108.03	108.19	107.79	106.12	115
2020-03-30	105.04	105.04	105.04	103.86	30
2020-03-27	105.38	106.16	104.74	108.25	1,841
2020-03-26	105.65	105.65	105.65	106.00	63
2020-03-25	105.68	105.68	105.68	104.94	47
2020-03-24	102.07	102.07	102.06	98.29	4,184
2020-03-23	99.96	99.96	99.96	99.96	0
2020-03-20	96.60	96.60	96.60	96.60	0
2020-03-19	96.93	96.93	96.93	96.93	0
2020-03-18	96.99	96.99	96.99	101.50	400
2020-03-17	99.41	99.41	99.41	99.41	0
2020-03-16	99.72	99.72	98.69	104.72	462
2020-03-13	101.45	101.45	101.45	101.45	0
2020-03-12	108.38	108.56	106.76	111.71	3,050
2020-03-11	112.12	112.12	112.12	112.97	30
2020-03-10	113.00	113.00	113.00	111.05	95
2020-03-09	111.82	112.50	110.00	115.21	3,288
2020-03-06	115.56	115.56	115.56	115.21	155
2020-03-05	119.30	119.30	118.78	117.97	1,007
2020-03-04	118.44	118.44	118.44	117.56	850
2020-03-03	117.36	117.36	117.08	116.97	428
2020-03-02	117.66	117.66	117.66	114.68	124
2020-02-28	114.44	114.44	113.50	116.28	2,834
2020-02-27	118.70	118.70	116.42	117.74	1,962
2020-02-26	117.50	117.68	116.72	116.48	1,199
2020-02-25	117.59	117.70	116.76	116.56	600
2020-02-24	118.00	118.00	116.04	120.83	584
2020-02-21	120.69	120.83	120.69	120.83	0
2020-02-20	122.32	122.32	122.32	120.69	100
2020-02-19	120.66	121.86	120.66	121.86	0
2020-02-18	120.80	121.14	120.80	120.66	450
2020-02-17	122.96	122.96	122.96	122.62	3,142
2020-02-14	121.24	121.64	121.11	121.35	329
2020-02-13	121.30	121.30	121.30	121.35	200
2020-02-12	122.28	122.28	122.16	122.54	110
2020-02-11	120.75	121.22	120.75	121.41	1,920
2020-02-10	118.60	118.60	118.60	118.72	130
2020-02-07	119.98	119.98	119.44	118.67	613
2020-02-06	120.54	120.54	120.54	119.79	71
2020-02-05	117.64	119.80	117.64	118.70	5,650
2020-02-04	117.26	117.26	117.26	118.38	175
2020-02-03	114.88	115.25	114.40	114.71	2,259
2020-01-31	114.80	114.82	113.86	115.18	321
2020-01-30	117.97	117.97	115.18	115.18	0
2020-01-29	118.84	118.84	118.84	117.97	14
2020-01-28	115.31	116.74	115.31	116.74	0
2020-01-27	117.08	117.10	114.25	115.31	19,538
2020-01-24	121.57	122.32	121.57	121.87	939
2020-01-23	122.25	122.44	121.04	121.05	2,522
2020-01-22	123.61	124.32	123.61	124.32	0
2020-01-21	122.90	123.24	122.90	123.61	193
2020-01-20	127.18	127.18	126.90	126.82	625
2020-01-17	128.52	128.52	128.52	128.45	169
2020-01-16	127.73	128.07	127.73	127.91	196
2020-01-15	127.10	127.57	127.10	127.49	141
2020-01-14	127.80	128.23	127.64	128.07	180
2020-01-13	128.63	128.63	127.98	128.58	397
2020-01-10	126.89	127.17	126.89	127.13	38
2020-01-09	126.85	126.85	126.74	126.72	330
2020-01-08	124.63	125.38	124.63	125.36	54
2020-01-07	125.61	125.82	125.61	125.93	295
2020-01-06	125.89	125.98	125.89	125.90	1,392
2020-01-03	127.40	127.40	126.02	126.02	0
2020-01-02	125.88	125.88	125.88	127.40	10
2019-12-31	125.37	125.37	124.69	124.69	0
2019-12-30	125.69	125.69	125.46	125.37	42
2019-12-27	124.75	125.31	124.75	125.22	630
2019-12-24	123.01	123.56	123.01	123.56	22
2019-12-23	123.20	123.20	123.10	123.01	3,462
2019-12-20	123.51	123.52	123.40	123.29	577
2019-12-19	122.92	122.92	122.92	122.93	450
2019-12-18	123.43	123.64	123.43	123.20	989
2019-12-17	122.27	122.73	122.27	122.65	61
2019-12-16	121.24	121.24	121.24	121.34	412
2019-12-13	120.95	120.95	120.39	120.01	123
2019-12-12	120.53	120.53	120.50	119.31	1,910
2019-12-11	117.45	117.52	117.44	117.63	2,084
2019-12-10	116.00	116.00	115.91	116.13	214
2019-12-09	116.25	116.47	116.13	116.14	3,257
2019-12-06	116.46	116.46	115.91	115.11	2,669
2019-12-05	114.99	114.99	114.99	114.99	0
2019-12-04	114.37	115.15	114.33	114.99	194
2019-12-03	114.07	114.07	113.79	114.11	1,137
2019-12-02	115.40	115.40	115.40	115.42	170
2019-11-29	115.18	115.22	114.67	115.18	482
2019-11-28	117.51	117.51	117.39	117.33	100
2019-11-27	118.11	118.14	118.07	118.00	98
2019-11-26	118.03	118.03	117.84	117.80	1,962
2019-11-25	117.87	118.27	117.86	118.12	1,685
2019-11-22	116.09	116.21	116.09	116.21	0
2019-11-21	115.23	116.28	115.23	116.09	405
2019-11-20	117.35	117.35	117.27	117.27	0
2019-11-19	116.43	117.35	116.43	117.35	0
2019-11-18	116.85	116.85	116.15	116.43	764
2019-11-15	115.27	115.73	115.27	115.73	0
2019-11-14	115.23	115.23	115.21	115.27	3,700
2019-11-13	115.63	116.04	115.63	115.94	70
2019-11-12	117.69	118.00	117.56	117.75	14,432
2019-11-11	117.30	118.02	117.11	118.07	455
2019-11-08	120.57	120.57	120.43	120.27	440
2019-11-07	121.16	121.16	121.16	121.26	640
2019-11-06	120.86	120.87	120.81	120.74	175
2019-11-05	120.75	120.75	120.35	120.34	3,383
2019-11-04	119.65	119.85	119.65	119.68	208
2019-11-01	115.51	117.78	115.51	117.78	0
2019-10-31	115.88	115.88	115.51	115.51	0
2019-10-30	115.90	115.93	115.90	115.88	194
2019-10-29	117.95	117.95	117.95	117.95	0
2019-10-28	116.43	117.95	116.43	117.95	0
2019-10-25	116.12	116.42	116.12	116.43	262
2019-10-24	116.63	116.63	116.44	116.40	717
2019-10-23	115.59	116.05	115.31	116.01	1,100
2019-10-22	116.85	116.85	116.80	116.68	4,200
2019-10-21	117.37	117.37	117.28	117.12	2
2019-10-18	117.54	117.54	116.89	116.89	0
2019-10-17	117.30	117.64	117.30	117.54	2,298
2019-10-16	116.31	116.87	116.31	116.90	1,111
2019-10-15	116.45	117.08	116.29	116.98	2,126
2019-10-14	116.49	116.49	115.80	116.11	249
2019-10-11	116.21	117.17	116.18	117.12	1,851
2019-10-10	114.05	114.90	114.05	113.32	104
2019-10-09	113.20	113.58	113.20	113.32	3,237
2019-10-08	112.55	112.55	112.27	112.13	1,558
2019-10-07	112.43	112.43	112.43	112.48	3,140
2019-10-04	112.05	112.47	111.92	112.55	3,027
2019-10-03	112.87	113.39	112.87	113.14	373
2019-10-02	112.34	112.34	111.56	111.65	1,877
2019-10-01	112.48	112.48	112.48	111.70	500
2019-09-30	112.62	112.62	112.14	112.48	11,788
2019-09-27	112.26	112.52	112.06	112.63	17,008
2019-09-26	112.72	112.77	112.00	112.13	17,157
2019-09-25	112.58	112.70	112.20	112.79	9,473
2019-09-24	113.86	113.86	112.82	112.82	0
2019-09-23	113.33	113.58	113.33	113.86	580
2019-09-20	114.64	114.89	114.64	114.70	1,694
2019-09-19	114.51	114.51	114.51	115.09	567
2019-09-18	115.60	115.60	115.60	115.53	400
2019-09-17	115.55	115.55	115.37	115.92	404
2019-09-16	117.90	117.90	117.20	117.20	0
2019-09-13	116.94	117.90	116.94	117.90	0
2019-09-12	116.32	116.70	116.32	116.94	1,670
2019-09-11	118.39	118.92	118.39	118.69	192
2019-09-10	116.84	117.18	116.64	116.97	266
2019-09-09	116.80	117.29	116.58	117.22	719
2019-09-06	116.61	116.76	116.60	116.95	243
2019-09-05	116.25	116.40	116.25	116.35	2
2019-09-04	115.01	115.01	114.70	114.96	403
2019-09-03	112.34	112.34	112.30	112.30	400
2019-09-02	112.24	112.34	112.24	112.34	0
2019-08-30	112.30	112.31	112.01	112.24	1,538
2019-08-29	110.22	112.27	110.22	111.74	426
2019-08-28	111.25	111.66	111.25	111.74	1,012
2019-08-27	111.04	112.02	111.04	112.02	0
2019-08-23	113.49	113.49	113.07	112.23	4,469
2019-08-22	113.20	113.20	112.23	112.23	0
2019-08-21	113.53	113.57	113.34	113.20	109
2019-08-20	113.05	113.26	112.88	112.60	2,412
2019-08-19	111.09	112.81	111.09	112.81	1,682
2019-08-16	111.20	111.34	111.20	111.09	4,895
2019-08-15	109.47	110.13	109.26	109.59	230
2019-08-14	110.41	110.41	108.62	108.86	742
2019-08-13	109.77	110.00	109.52	111.55	1,880
2019-08-12	111.04	111.06	110.12	110.22	4,678
2019-08-09	111.60	111.69	111.56	110.82	1,585
2019-08-08	112.11	112.31	111.78	112.14	4,131
2019-08-07	110.84	111.16	110.21	110.52	484
2019-08-06	111.63	111.75	110.92	110.99	731
2019-08-05	111.98	112.40	110.25	110.60	28,167
2019-08-02	115.79	115.80	114.63	114.66	1,597
2019-08-01	119.02	119.31	119.02	119.31	0
2019-07-31	119.87	119.87	119.02	119.02	0
2019-07-30	120.48	120.48	119.87	119.87	0
2019-07-29	121.37	121.37	120.48	120.48	0
2019-07-26	121.55	121.55	121.24	121.37	997
2019-07-25	121.70	121.70	121.66	121.57	210
2019-07-24	121.27	121.84	121.27	121.84	0
2019-07-23	121.42	121.48	121.15	121.27	1,075
2019-07-22	121.28	121.60	121.20	121.34	584
2019-07-19	122.85	122.85	122.57	122.71	120
2019-07-18	121.42	121.42	121.18	121.18	0
2019-07-17	121.75	121.75	121.75	121.42	160
2019-07-16	121.35	121.69	121.35	121.69	0
2019-07-15	121.39	121.43	121.28	121.35	2,151
2019-07-12	121.59	121.60	121.14	121.05	1,252
2019-07-11	121.27	121.27	120.80	120.71	168
2019-07-10	120.35	121.63	120.35	121.19	1,166
2019-07-09	120.18	120.72	120.10	120.62	1,071
2019-07-08	122.46	122.46	121.59	121.59	0
2019-07-05	122.51	122.58	122.51	122.46	100
2019-07-04	124.11	124.11	123.67	123.71	991
2019-07-03	124.39	124.39	123.76	123.76	0
2019-07-02	124.03	124.34	124.03	124.39	48
2019-07-01	125.79	125.85	124.73	124.69	4,187
2019-06-28	122.29	122.62	122.29	122.62	0
2019-06-27	122.66	122.66	122.35	122.29	556
2019-06-26	121.55	121.55	121.55	121.50	196
2019-06-25	120.33	120.58	120.33	120.61	2,249
2019-06-24	122.37	122.50	122.37	122.44	1,114
2019-06-21	122.11	122.11	122.11	122.39	76
2019-06-20	121.65	123.00	121.65	122.39	1,123
2019-06-19	119.76	119.76	119.66	119.92	5,115
2019-06-18	117.68	119.46	117.68	119.50	1,704
2019-06-17	115.94	116.20	115.94	116.19	938

Share	Price	Change
Oracle Power (ORCP)	0.025	35.79%
Helium One (HE1)	0.75	25%
Europa Metals (EUZ)	1.40	21.74%
Caledonian Tst. (CNN)	120.00	20%
Inspiration Hlt (IHC)	24.50	19.51%

Share	Price	Change
R&Q Insurance (RQIH)	0.125	-52%
Corcel (CRCL)	0.135	-27.78%
Live Company (LVCG)	0.55	-15.38%
Kropz Plc (KRPZ)	1.875	-14.77%
Eurasia Mining (EUA)	2.60	-14.75%

Share	Price	Volume
Baron Oil (BOIL)	0.10	1,707,739,674
Clontarf (CLON)	0.0385	835,401,070
Helium One (HE1)	0.75	601,108,281
Reabold Resources (RBD)	0.0725	567,848,939
Supply@me Cap (SYME)	0.0145	534,547,309