JLEN Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	90.60	90.60	89.80	90.30	991,065
2024-05-02	92.80	92.80	90.20	90.40	1,358,048
2024-05-01	92.40	92.40	90.80	90.90	530,344
2024-04-30	93.30	93.40	92.60	92.70	610,974
2024-04-29	93.30	93.80	93.20	93.30	984,567
2024-04-26	93.90	93.90	93.20	93.60	2,387,083
2024-04-25	93.50	94.50	92.50	94.50	560,710
2024-04-24	92.40	93.70	92.10	93.50	783,393
2024-04-23	89.00	92.10	89.00	92.10	765,691
2024-04-22	87.80	88.90	87.80	88.60	832,932
2024-04-19	87.40	88.60	87.40	88.00	262,155
2024-04-18	88.00	88.00	87.40	87.80	5,833,508
2024-04-17	88.00	88.80	87.70	87.70	421,011
2024-04-16	87.70	87.80	87.30	87.60	1,460,759
2024-04-15	88.00	88.10	87.30	87.70	612,632
2024-04-12	89.30	89.30	87.10	88.00	1,696,983
2024-04-11	87.70	88.40	87.00	87.40	1,332,188
2024-04-10	88.00	89.60	87.50	88.00	1,205,356
2024-04-09	89.00	89.00	87.60	87.60	1,371,815
2024-04-08	88.40	89.20	88.30	88.80	1,473,399
2024-04-05	90.00	90.00	88.40	88.40	827,765
2024-04-04	91.40	91.40	90.10	90.10	1,076,194
2024-04-03	93.30	93.30	91.40	91.60	723,490
2024-04-02	93.10	93.10	92.20	92.60	781,990
2024-04-01	93.70	93.70	93.70	93.70	0
2024-03-29	93.70	93.70	93.70	93.70	0
2024-03-28	92.00	94.60	91.80	93.70	1,182,415
2024-03-27	91.50	92.00	91.50	91.70	1,116,378
2024-03-26	93.00	94.30	90.30	91.90	1,193,230
2024-03-25	95.20	95.20	92.30	93.00	1,620,156
2024-03-22	95.00	95.00	94.00	94.10	2,248,312
2024-03-21	97.60	97.60	94.60	95.10	2,149,305
2024-03-20	97.00	97.30	95.30	95.30	571,008
2024-03-19	97.00	97.00	95.50	95.80	625,631
2024-03-18	97.20	97.30	96.50	96.50	821,830
2024-03-15	97.60	98.00	96.80	98.00	1,091,076
2024-03-14	98.40	100.80	98.40	98.60	1,994,968
2024-03-13	99.50	100.00	98.80	99.10	845,420
2024-03-12	100.60	100.60	99.00	99.00	748,772
2024-03-11	99.60	100.60	99.60	100.20	719,182
2024-03-08	100.60	101.20	100.60	101.20	354,269
2024-03-07	100.80	101.00	99.80	100.40	507,247
2024-03-06	98.60	100.40	98.50	100.40	806,756
2024-03-05	99.70	100.00	97.80	98.60	363,724
2024-03-04	102.00	102.40	99.80	99.80	834,843
2024-03-01	101.80	102.20	101.80	102.20	6,435,089
2024-02-29	100.40	101.40	100.00	101.40	1,094,021
2024-02-28	100.80	102.40	100.80	101.60	559,619
2024-02-27	100.40	102.60	100.40	101.60	1,040,276
2024-02-26	100.00	101.20	100.00	101.00	845,119
2024-02-23	100.60	101.20	100.20	100.20	747,870
2024-02-22	100.00	101.20	99.50	100.80	664,928
2024-02-21	98.80	100.00	98.80	100.00	598,336
2024-02-20	98.80	99.40	98.80	99.40	1,464,198
2024-02-19	98.60	99.70	98.60	99.10	1,031,107
2024-02-16	99.10	99.30	98.60	99.00	4,638,128
2024-02-15	99.00	99.70	98.90	99.20	1,140,499
2024-02-14	98.40	99.00	98.40	99.00	3,070,876
2024-02-13	99.20	99.20	97.90	99.00	1,122,237
2024-02-12	97.80	98.50	97.80	98.50	1,385,463
2024-02-09	98.00	99.00	97.20	99.00	778,491
2024-02-08	98.00	98.50	98.00	98.50	809,850
2024-02-07	98.00	98.40	98.00	98.40	1,094,135
2024-02-06	97.50	98.00	97.50	98.00	1,153,688
2024-02-05	96.70	98.80	96.70	97.30	1,610,848
2024-02-02	97.30	97.30	97.30	97.30	2,469,007
2024-02-01	98.00	98.00	96.20	97.00	529,614
2024-01-31	97.20	97.50	96.60	97.00	2,284,100
2024-01-30	99.00	99.10	97.20	97.20	606,253
2024-01-29	97.50	99.10	97.50	99.10	399,270
2024-01-26	98.20	98.30	97.90	98.30	266,484
2024-01-25	97.40	98.10	97.00	97.80	758,923
2024-01-24	97.60	98.00	97.10	97.40	480,825
2024-01-23	98.10	98.40	97.70	97.70	880,296
2024-01-22	97.80	99.20	97.60	98.80	475,329
2024-01-19	98.00	98.30	97.60	97.60	800,620
2024-01-18	97.60	99.60	97.60	98.60	764,572
2024-01-17	99.80	99.90	97.60	97.80	1,072,260
2024-01-16	100.40	100.60	100.00	100.00	744,682
2024-01-15	100.40	101.00	99.80	100.40	1,745,425
2024-01-12	101.80	101.80	100.20	100.20	2,258,138
2024-01-11	100.60	101.20	100.20	100.20	6,580,347
2024-01-10	100.80	100.80	100.20	100.20	2,978,864
2024-01-09	101.20	101.20	99.80	100.40	566,220
2024-01-08	102.60	102.60	101.00	101.00	908,228
2024-01-05	102.20	103.20	102.20	103.20	1,027,016
2024-01-04	103.00	103.00	102.00	102.00	815,517
2024-01-03	102.80	104.00	102.80	103.40	1,104,733
2024-01-02	101.40	102.80	101.40	102.20	390,626
2024-01-01	101.60	101.60	101.60	101.60	0
2023-12-29	101.80	102.40	101.40	101.60	370,206
2023-12-28	101.60	102.20	101.00	101.80	415,054
2023-12-27	101.80	102.60	101.60	101.80	557,971
2023-12-26	102.00	102.00	102.00	102.00	0
2023-12-25	102.00	102.00	102.00	102.00	0
2023-12-22	101.00	102.00	101.00	102.00	575,794
2023-12-21	100.60	101.60	100.60	101.40	473,550
2023-12-20	98.70	102.00	98.20	102.00	1,584,533
2023-12-19	97.40	98.50	97.40	98.50	1,532,642
2023-12-18	97.40	98.10	97.30	98.00	731,497
2023-12-15	96.40	98.50	96.40	97.60	1,362,006
2023-12-14	96.40	96.40	94.70	96.00	871,638
2023-12-13	95.80	96.30	94.80	95.20	852,512
2023-12-12	96.70	96.70	95.60	95.60	983,112
2023-12-11	96.90	96.90	95.70	96.00	678,994
2023-12-08	96.60	97.70	96.60	96.90	763,685
2023-12-07	96.40	97.10	96.30	96.50	643,383
2023-12-06	97.70	97.90	97.00	97.50	1,120,111
2023-12-05	96.60	97.30	96.30	96.80	345,856
2023-12-04	97.70	97.70	96.80	96.80	461,925
2023-12-01	96.80	97.30	96.50	97.30	2,290,773
2023-11-30	97.10	97.10	96.00	96.00	836,781
2023-11-29	96.70	96.70	96.10	96.60	3,213,153
2023-11-28	96.60	97.00	96.30	96.60	896,329
2023-11-27	96.60	96.60	95.50	95.50	850,280
2023-11-24	97.10	97.10	96.40	96.40	466,922
2023-11-23	96.00	96.80	96.00	96.80	545,344
2023-11-22	97.00	97.10	96.00	96.50	721,598
2023-11-21	96.20	96.90	96.00	96.00	948,760
2023-11-20	95.40	96.90	95.40	96.40	890,177
2023-11-17	95.70	96.30	94.70	94.80	1,063,750
2023-11-16	96.00	96.30	94.00	94.50	683,858
2023-11-15	92.80	96.40	92.80	95.80	1,407,676
2023-11-14	91.30	92.60	91.00	92.60	807,099
2023-11-13	90.90	90.90	89.70	90.80	945,653
2023-11-10	90.70	91.30	90.20	91.20	2,999,856
2023-11-09	90.20	91.40	90.20	91.30	2,535,015
2023-11-08	88.40	90.70	88.40	90.70	912,818
2023-11-07	88.80	89.80	88.80	89.20	683,818
2023-11-06	87.20	88.50	87.20	88.40	697,691
2023-11-03	85.10	87.60	85.10	87.20	569,569
2023-11-02	84.40	86.10	84.40	85.70	2,569,045
2023-11-01	86.10	86.30	83.80	84.00	1,658,974
2023-10-31	87.60	87.60	86.10	86.10	2,103,065
2023-10-30	89.00	89.00	88.00	89.90	965,804
2023-10-27	88.60	89.90	88.60	89.90	588,183
2023-10-26	88.60	88.80	88.60	88.60	1,075,341
2023-10-25	89.40	89.40	88.60	88.70	714,234
2023-10-24	91.50	91.50	89.10	89.40	2,167,414
2023-10-23	92.00	92.10	91.50	91.50	852,169
2023-10-20	93.00	93.70	91.90	91.90	1,984,712
2023-10-19	93.20	93.30	93.00	93.00	681,439
2023-10-18	94.00	94.00	93.00	93.00	870,997
2023-10-17	95.30	95.40	94.00	94.00	910,128
2023-10-16	94.90	95.20	94.80	95.20	743,143
2023-10-13	95.20	95.40	94.80	94.80	705,000
2023-10-12	95.50	95.80	95.20	95.40	1,138,540
2023-10-11	96.80	96.80	95.80	95.80	630,820
2023-10-10	97.20	97.40	96.80	96.80	1,988,180
2023-10-09	98.00	98.00	96.70	96.70	946,300
2023-10-06	98.00	98.30	97.80	97.90	4,042,836
2023-10-05	98.40	98.40	98.00	98.40	633,273
2023-10-04	99.00	99.00	97.80	98.00	1,947,245
2023-10-03	98.50	98.50	98.50	98.50	715,588
2023-10-02	98.50	99.00	98.50	98.60	1,594,273
2023-09-29	98.50	98.85	98.40	98.80	1,192,552
2023-09-28	97.90	98.90	97.90	98.90	2,051,737
2023-09-27	98.00	98.20	97.20	97.80	920,998
2023-09-26	98.40	98.40	97.90	98.30	1,216,393
2023-09-25	97.70	97.70	97.40	97.40	1,008,732
2023-09-22	98.10	98.10	97.10	97.70	2,570,492
2023-09-21	95.40	98.00	95.40	97.80	1,925,189
2023-09-20	97.10	97.10	96.00	96.50	809,261
2023-09-19	94.80	95.60	94.80	95.20	377,299
2023-09-18	95.80	95.80	94.80	95.00	1,096,796
2023-09-15	96.70	96.70	95.50	95.50	1,347,436
2023-09-14	95.10	97.20	95.10	97.20	972,276
2023-09-13	96.00	96.00	95.10	95.10	901,618
2023-09-12	96.80	96.80	96.00	96.00	736,086
2023-09-11	96.60	96.90	96.40	96.40	503,472
2023-09-08	96.60	96.60	96.60	96.60	207,498
2023-09-07	97.10	97.10	96.60	96.60	754,685
2023-09-06	97.40	97.50	97.10	97.30	463,430
2023-09-05	97.70	98.00	97.20	97.30	1,224,581
2023-09-04	98.00	98.20	97.60	98.00	1,168,627
2023-09-01	98.40	98.40	97.70	98.00	489,079
2023-08-31	97.00	98.40	97.00	98.40	1,469,747
2023-08-30	97.60	98.20	97.50	98.20	840,991
2023-08-29	98.00	99.00	97.20	97.60	1,326,699
2023-08-28	97.60	97.60	97.60	97.60	0
2023-08-25	98.10	98.10	97.00	97.60	2,190,355
2023-08-24	98.10	98.10	97.60	97.70	862,518
2023-08-23	97.00	98.20	97.00	98.20	2,075,839
2023-08-22	96.00	97.00	95.80	96.50	1,215,844
2023-08-21	97.00	97.00	96.10	96.10	947,399
2023-08-18	98.60	98.60	96.90	97.70	1,076,245
2023-08-17	98.20	98.90	98.00	98.00	1,124,593
2023-08-16	98.30	98.50	98.00	98.20	1,093,831
2023-08-15	101.00	101.00	98.20	98.30	1,855,407
2023-08-14	101.80	101.80	101.00	101.00	1,711,406
2023-08-11	102.80	102.80	101.80	101.80	960,012
2023-08-10	104.00	104.00	102.60	102.60	774,774
2023-08-09	104.00	104.40	103.20	103.60	1,070,318
2023-08-08	104.40	104.60	103.60	103.60	978,308
2023-08-07	104.60	105.20	104.20	104.20	688,184
2023-08-04	104.60	105.20	104.20	105.20	356,631
2023-08-03	104.20	104.60	103.80	104.00	839,585
2023-08-02	105.00	105.20	103.40	104.20	635,274
2023-08-01	105.40	105.40	104.80	105.00	762,510
2023-07-31	105.40	105.40	105.40	105.40	509,188
2023-07-28	105.80	105.80	105.20	105.40	499,305
2023-07-27	107.20	107.20	105.40	105.60	947,686
2023-07-26	106.60	106.60	106.60	106.60	578,823
2023-07-25	107.60	107.60	106.20	106.20	572,081
2023-07-24	107.40	108.00	107.40	107.60	1,237,328
2023-07-21	107.60	107.60	106.60	106.80	708,996
2023-07-20	107.00	107.60	107.00	107.20	1,510,864
2023-07-19	105.00	109.20	105.00	107.00	1,309,413
2023-07-18	104.80	105.20	104.60	104.60	975,586
2023-07-17	106.00	106.00	104.80	104.80	762,471
2023-07-14	105.40	105.80	105.00	105.40	1,918,705
2023-07-13	105.60	106.00	105.00	105.20	1,279,441
2023-07-12	104.20	105.60	104.20	105.00	797,815
2023-07-11	105.00	105.20	104.40	104.60	1,403,647
2023-07-10	105.40	105.40	104.20	104.40	899,348
2023-07-07	103.60	105.20	103.60	104.60	789,586
2023-07-06	105.40	105.40	103.60	103.60	1,776,619
2023-07-05	105.40	106.00	105.40	105.60	553,855
2023-07-04	106.00	106.20	105.40	105.40	869,708
2023-07-03	106.20	107.00	105.60	106.00	1,633,773
2023-06-30	106.60	106.60	105.40	106.00	1,894,185
2023-06-29	107.60	108.20	106.40	106.40	1,001,154
2023-06-28	106.80	108.20	106.60	107.60	942,590
2023-06-27	106.80	107.00	105.40	106.20	2,688,541
2023-06-26	109.40	109.40	104.80	105.40	1,995,392
2023-06-23	109.60	110.00	109.40	109.40	1,946,050
2023-06-22	111.00	111.00	109.60	110.00	1,219,350
2023-06-21	111.00	112.00	110.80	111.00	1,289,059
2023-06-20	112.00	112.00	111.00	111.00	804,725
2023-06-19	113.40	113.40	110.40	112.00	1,102,131
2023-06-16	113.60	114.40	112.60	113.00	1,978,221
2023-06-15	116.60	116.60	113.80	114.00	708,273
2023-06-14	117.20	117.40	116.20	116.20	4,213,034
2023-06-13	117.00	117.00	116.80	117.00	1,539,671
2023-06-12	116.00	117.40	116.00	117.00	1,521,533
2023-06-09	115.60	116.20	115.00	116.00	555,315
2023-06-08	116.00	116.00	115.60	116.00	766,518
2023-06-07	117.00	117.00	116.00	116.00	1,402,442
2023-06-06	116.00	117.60	115.80	117.40	601,843
2023-06-05	117.80	118.00	117.00	117.00	592,470
2023-06-02	118.00	118.00	117.20	117.60	493,872
2023-06-01	118.20	118.20	116.80	116.80	1,565,106
2023-05-31	117.00	118.20	117.00	117.80	831,235
2023-05-30	116.40	117.40	116.40	117.00	788,971
2023-05-29	116.20	116.20	116.20	116.20	0
2023-05-26	120.40	120.40	115.60	116.20	1,585,586
2023-05-25	120.60	120.60	119.80	119.80	876,841
2023-05-24	120.40	120.60	119.00	120.20	857,325
2023-05-23	121.00	121.00	120.20	120.60	645,524
2023-05-22	120.60	121.20	120.60	120.80	823,358
2023-05-19	121.20	121.60	120.80	121.20	688,015
2023-05-18	120.80	121.60	120.00	121.00	1,007,093
2023-05-17	119.60	121.60	118.60	121.60	572,539
2023-05-16	121.00	121.00	120.00	120.80	1,197,218
2023-05-15	122.00	122.00	120.80	121.00	414,842
2023-05-12	121.80	121.80	120.20	121.00	650,684
2023-05-11	121.00	122.00	120.80	122.00	1,553,607
2023-05-10	121.00	121.20	120.40	120.40	793,796
2023-05-09	121.00	121.20	120.60	121.00	860,125
2023-05-08	121.00	121.00	121.00	121.00	0
2023-05-05	121.00	121.00	120.80	121.00	1,031,351
2023-05-04	121.00	121.20	120.60	121.00	796,471
2023-05-03	121.00	121.80	120.60	121.00	1,810,577
2023-05-02	121.00	121.60	120.80	120.80	662,629
2023-05-01	121.40	121.40	121.40	121.40	0
2023-04-28	121.20	121.60	121.00	121.40	457,056
2023-04-27	121.00	122.00	121.00	122.00	1,084,481
2023-04-26	120.40	120.60	119.60	120.40	826,186
2023-04-25	119.60	120.60	119.60	120.00	1,109,200
2023-04-24	119.80	120.60	119.40	120.40	515,485
2023-04-21	118.80	120.80	118.80	120.80	751,928
2023-04-20	119.60	120.60	119.60	119.80	569,909
2023-04-19	118.00	119.80	118.00	119.80	685,779
2023-04-18	119.40	119.40	118.00	118.60	679,543
2023-04-17	121.80	121.80	118.60	118.60	576,996
2023-04-14	121.80	122.40	120.80	121.60	908,706
2023-04-13	121.60	122.40	120.40	122.00	893,939
2023-04-12	122.00	122.40	121.00	122.40	1,505,422
2023-04-11	121.80	122.80	121.00	122.00	1,073,935
2023-04-10	121.60	121.60	121.60	121.60	0
2023-04-07	121.60	121.60	121.60	121.60	0
2023-04-06	120.20	121.60	120.00	121.60	1,144,048
2023-04-05	121.20	121.20	120.00	120.80	1,053,368
2023-04-04	119.60	121.20	119.60	121.20	684,678
2023-04-03	119.60	119.80	118.40	119.80	979,932
2023-03-31	118.60	119.60	118.60	119.60	1,631,153
2023-03-30	116.60	118.60	116.60	118.60	1,253,035
2023-03-29	117.80	118.00	116.20	116.40	983,581
2023-03-28	118.60	118.80	116.40	117.20	1,815,354
2023-03-27	118.60	119.00	117.00	118.60	1,025,691
2023-03-24	119.00	119.00	118.00	118.40	634,531
2023-03-23	118.60	118.60	118.60	118.60	506,374
2023-03-22	119.80	119.80	118.40	118.80	686,810
2023-03-21	119.40	119.80	118.20	119.80	628,380
2023-03-20	117.00	119.20	116.40	119.20	820,496
2023-03-17	117.00	117.60	117.00	117.60	1,941,917
2023-03-16	116.80	117.20	116.40	117.20	1,101,520
2023-03-15	116.20	116.20	115.00	115.80	1,486,927
2023-03-14	115.40	116.80	115.20	116.20	921,048
2023-03-13	116.20	116.20	114.60	114.60	1,307,869
2023-03-10	115.00	115.80	113.80	115.40	1,246,365
2023-03-09	116.80	116.80	115.00	115.60	1,113,104
2023-03-08	117.80	118.00	116.80	117.80	1,087,316
2023-03-07	117.00	119.60	116.60	119.60	1,439,121
2023-03-06	116.40	117.00	116.20	117.00	794,790
2023-03-03	117.00	117.00	116.40	116.40	560,319
2023-03-02	117.40	117.40	116.20	116.20	789,203
2023-03-01	117.00	117.60	116.60	117.60	1,500,295
2023-02-28	116.40	117.00	116.40	117.00	839,502
2023-02-27	116.80	117.20	116.80	116.80	756,526
2023-02-24	117.40	117.80	116.40	116.40	835,188
2023-02-23	118.20	118.20	117.60	117.60	787,179
2023-02-22	118.20	118.50	117.60	118.00	963,212
2023-02-21	120.40	120.80	118.80	118.80	872,043
2023-02-20	120.00	120.40	119.40	120.00	440,246
2023-02-17	120.00	121.00	119.00	121.00	1,251,127
2023-02-16	120.40	121.20	120.00	120.60	863,287
2023-02-15	121.00	121.00	120.20	120.20	556,639
2023-02-14	122.20	122.20	120.20	120.20	1,006,618
2023-02-13	121.40	122.40	121.20	121.40	751,270
2023-02-10	121.60	122.00	121.00	121.80	877,963
2023-02-09	121.40	122.40	121.20	122.20	2,673,347
2023-02-08	120.00	121.60	119.80	120.60	1,463,017
2023-02-07	120.20	120.20	119.00	119.00	767,720
2023-02-06	120.40	120.40	119.60	120.20	630,905
2023-02-03	121.20	122.40	121.20	121.40	902,626
2023-02-02	120.40	121.60	120.00	120.60	1,204,674
2023-02-01	120.40	122.00	120.40	121.00	640,230
2023-01-31	120.60	121.60	119.80	121.00	1,039,061
2023-01-30	122.20	122.20	120.80	121.40	1,084,673
2023-01-27	122.00	123.40	121.20	123.00	758,201
2023-01-26	120.80	123.40	120.00	122.00	1,014,802
2023-01-25	121.40	122.40	120.40	121.00	974,563
2023-01-24	120.40	121.40	120.40	121.20	786,040
2023-01-23	121.00	121.00	120.40	120.40	626,962
2023-01-20	120.20	121.60	120.00	121.20	326,828
2023-01-19	119.20	120.40	119.00	120.40	728,849
2023-01-18	120.80	121.20	119.60	119.60	952,922
2023-01-17	119.60	121.60	119.60	119.60	1,017,158
2023-01-16	120.00	121.20	119.00	120.60	2,923,254
2023-01-13	118.60	121.20	118.60	119.00	920,412
2023-01-12	118.20	118.80	118.20	118.20	1,603,821
2023-01-11	119.00	123.80	117.80	118.00	1,488,308
2023-01-10	118.00	119.80	118.00	118.80	690,072
2023-01-09	120.00	120.00	116.60	118.80	1,463,046
2023-01-06	120.00	120.40	119.60	120.40	500,133
2023-01-05	120.40	120.40	119.00	119.80	1,420,903
2023-01-04	121.00	121.00	120.00	120.40	2,624,446
2023-01-03	120.00	121.60	120.00	120.60	852,116
2023-01-02	120.00	120.00	120.00	120.00	0
2022-12-30	119.40	120.00	119.00	120.00	211,888
2022-12-29	120.20	120.40	119.60	120.00	703,048
2022-12-28	119.80	120.00	119.60	120.00	894,721
2022-12-27	119.60	119.60	119.60	119.60	0
2022-12-26	119.60	119.60	119.60	119.60	0
2022-12-23	119.80	119.80	119.60	119.60	135,367
2022-12-22	120.00	120.00	119.00	119.40	802,869
2022-12-21	119.80	120.40	119.80	120.00	768,827
2022-12-20	119.80	120.60	119.60	120.60	885,570
2022-12-19	120.60	120.60	120.20	120.40	699,531
2022-12-16	121.60	121.60	119.80	119.80	1,951,670
2022-12-15	122.00	122.00	121.00	121.20	1,232,976
2022-12-14	122.40	122.60	121.40	121.40	1,047,350
2022-12-13	123.00	124.00	122.40	122.40	1,005,250
2022-12-12	123.40	124.00	123.40	124.00	536,181
2022-12-09	124.20	124.80	122.80	124.00	915,341
2022-12-08	124.80	126.40	124.00	124.00	850,960
2022-12-07	125.20	127.00	125.20	126.00	1,725,416
2022-12-06	127.60	127.60	125.80	126.00	822,721
2022-12-05	124.60	127.60	124.60	127.00	1,485,132
2022-12-02	125.20	125.40	123.40	123.40	825,271
2022-12-01	125.40	125.80	124.40	124.60	1,512,310
2022-11-30	126.40	127.40	124.80	124.80	1,351,893
2022-11-29	126.20	126.40	124.20	126.00	918,810
2022-11-28	126.00	126.00	123.20	124.80	921,147
2022-11-25	127.00	127.00	126.00	126.80	2,806,952
2022-11-24	127.20	127.40	126.80	127.40	750,329
2022-11-23	127.80	127.80	126.80	126.80	514,758
2022-11-22	127.20	129.00	126.80	127.60	1,164,752
2022-11-21	127.00	129.80	126.80	127.80	1,293,685
2022-11-18	126.80	127.00	126.40	127.00	697,603
2022-11-17	124.60	126.80	123.80	126.00	724,368
2022-11-16	125.80	125.80	124.80	125.00	449,875
2022-11-15	125.60	127.00	125.40	126.20	1,061,747
2022-11-14	126.60	127.80	124.60	127.20	821,293
2022-11-11	125.00	128.80	124.40	126.00	1,712,198
2022-11-10	120.00	125.40	118.80	125.40	1,328,736
2022-11-09	119.00	121.60	118.40	120.80	1,092,460
2022-11-08	120.00	120.80	120.00	120.20	2,563,688
2022-11-07	119.20	121.00	119.20	120.20	641,367
2022-11-04	122.60	122.60	118.00	118.80	1,071,584
2022-11-03	124.00	125.60	122.60	123.00	1,131,779
2022-11-02	125.20	126.00	125.00	126.00	1,083,724
2022-11-01	124.00	125.80	124.00	125.00	1,280,191
2022-10-31	123.80	124.20	123.80	124.00	2,154,228
2022-10-28	123.20	124.40	123.00	123.80	1,559,454
2022-10-27	124.80	124.80	123.80	124.20	1,723,399
2022-10-26	123.20	125.60	123.20	124.60	1,912,718
2022-10-25	118.60	125.60	118.60	125.60	2,346,540
2022-10-24	117.60	122.20	117.60	118.20	1,631,215
2022-10-21	114.60	118.20	114.60	117.20	787,602
2022-10-20	111.40	115.20	110.40	115.20	783,441
2022-10-19	111.40	112.60	110.00	110.00	558,896
2022-10-18	114.20	114.20	111.20	111.40	883,188
2022-10-17	113.80	115.60	113.20	113.20	1,455,845
2022-10-14	112.60	115.20	111.60	114.00	1,552,070
2022-10-13	108.40	111.40	108.00	109.60	2,773,895
2022-10-12	109.80	110.80	105.80	108.20	1,656,029
2022-10-11	113.60	113.60	109.20	110.20	1,377,942
2022-10-10	118.60	118.60	113.80	113.80	1,007,723
2022-10-07	120.00	122.40	119.20	119.40	1,686,787
2022-10-06	120.00	120.00	117.80	119.20	2,517,523
2022-10-05	121.80	121.80	118.60	119.00	2,386,144
2022-10-04	118.20	122.20	116.00	122.20	935,043
2022-10-03	117.40	119.00	115.60	117.20	1,100,061
2022-09-30	112.00	120.00	111.80	119.00	2,761,451
2022-09-29	113.00	116.60	112.40	112.40	2,647,794
2022-09-28	113.00	114.00	103.20	111.80	4,812,782
2022-09-27	119.00	119.80	113.40	113.40	1,844,829
2022-09-26	126.20	126.40	118.20	118.20	2,468,522
2022-09-23	129.00	129.00	125.00	126.00	1,238,794
2022-09-22	131.20	132.00	129.00	130.20	1,410,490
2022-09-21	129.00	132.60	129.00	132.00	1,876,414
2022-09-20	128.20	128.60	126.60	128.60	1,538,741
2022-09-19	126.60	126.60	126.60	126.60	0
2022-09-16	129.00	129.00	126.60	126.60	2,806,132
2022-09-15	128.60	128.80	128.20	128.40	815,920
2022-09-14	129.60	129.60	127.80	127.80	892,008
2022-09-13	130.80	131.00	129.40	129.40	1,761,093
2022-09-12	131.00	131.20	130.00	130.00	1,267,816
2022-09-09	130.60	131.80	130.00	131.00	544,839
2022-09-08	130.60	131.00	129.00	129.00	1,175,625
2022-09-07	130.40	130.60	129.20	129.60	1,269,691
2022-09-06	132.40	134.00	129.00	130.00	1,242,596
2022-09-05	130.80	132.80	130.00	132.80	1,487,965
2022-09-02	129.00	131.60	128.60	131.60	1,488,638
2022-09-01	133.00	133.00	128.20	128.20	1,466,092
2022-08-31	134.60	135.20	132.80	133.60	1,059,384
2022-08-30	133.20	135.40	133.20	134.40	1,518,850
2022-08-29	133.20	133.20	133.20	133.20	0
2022-08-26	131.60	134.40	131.60	133.20	943,860
2022-08-25	131.00	132.20	131.00	131.60	983,712
2022-08-24	130.00	131.60	129.80	131.60	1,029,848
2022-08-23	130.60	130.60	129.80	130.00	901,063
2022-08-22	130.20	130.60	129.80	130.60	953,812
2022-08-19	128.80	130.00	128.80	129.80	1,609,484
2022-08-18	128.60	129.80	128.00	129.00	2,760,530
2022-08-17	128.40	128.80	127.80	127.80	708,250
2022-08-16	127.20	129.40	127.20	128.60	892,768
2022-08-15	129.60	129.80	127.40	127.40	1,430,931
2022-08-12	130.00	131.00	128.60	129.40	961,260
2022-08-11	132.20	132.40	128.00	128.40	1,356,209
2022-08-10	133.00	133.00	132.60	132.80	808,391
2022-08-09	132.80	133.20	132.80	133.00	1,236,334
2022-08-08	131.00	133.00	131.00	132.80	1,372,284
2022-08-05	129.40	132.40	129.40	132.00	1,637,525
2022-08-04	125.60	129.40	125.60	129.40	1,645,937
2022-08-03	125.60	126.00	125.20	126.00	547,905
2022-08-02	126.00	126.00	124.80	125.00	2,861,774
2022-08-01	124.40	126.60	124.40	126.20	1,795,397
2022-07-29	123.60	124.60	123.60	124.40	1,184,109
2022-07-28	122.60	123.80	122.60	123.80	1,048,496
2022-07-27	121.00	122.60	121.00	122.40	940,608
2022-07-26	122.00	122.00	121.00	121.00	735,057
2022-07-25	121.80	122.80	121.40	122.20	1,268,017
2022-07-22	121.00	121.80	120.80	121.80	672,612
2022-07-21	121.00	121.40	119.60	121.00	5,790,276
2022-07-20	120.80	122.20	120.60	120.60	1,364,007
2022-07-19	120.80	121.80	120.60	120.80	477,164
2022-07-18	121.20	122.00	120.60	120.80	732,902
2022-07-15	119.60	120.80	119.00	119.80	2,972,366
2022-07-14	120.60	121.00	119.00	119.00	997,678
2022-07-13	121.60	121.80	120.40	120.40	1,109,899
2022-07-12	122.80	123.20	120.80	121.80	1,608,721
2022-07-11	122.60	124.00	122.60	122.80	1,244,246
2022-07-08	123.00	123.40	122.00	123.20	1,110,873
2022-07-07	123.20	124.80	123.20	123.40	1,352,503
2022-07-06	124.20	126.40	123.00	124.00	1,947,615
2022-07-05	123.80	125.00	123.80	124.80	1,543,553
2022-07-04	122.40	123.80	122.40	123.20	1,173,596
2022-07-01	122.00	123.20	121.60	122.80	2,179,353
2022-06-30	120.00	123.40	120.00	122.20	4,027,848
2022-06-29	120.20	120.20	119.40	119.60	756,017
2022-06-28	121.00	121.00	118.80	120.80	3,107,752
2022-06-27	119.60	121.00	119.60	120.80	924,714
2022-06-24	119.80	119.80	119.20	119.40	443,825
2022-06-23	120.60	121.40	119.60	119.60	685,886
2022-06-22	120.00	121.40	119.80	120.60	580,137
2022-06-21	121.80	121.80	120.60	120.60	553,463
2022-06-20	122.00	122.40	121.60	121.60	983,564
2022-06-17	122.40	122.40	121.00	122.00	1,702,231
2022-06-16	121.20	122.80	121.00	122.80	1,914,980
2022-06-15	121.00	122.20	121.00	121.40	1,177,613
2022-06-14	121.40	122.00	120.60	121.40	1,343,073
2022-06-13	121.60	122.80	119.40	121.80	961,977
2022-06-10	122.40	122.40	121.60	121.60	369,970
2022-06-09	122.20	122.40	121.60	121.60	681,690
2022-06-08	121.80	122.40	121.60	122.00	654,355
2022-06-07	121.80	123.80	121.60	121.60	1,166,082
2022-06-06	121.60	122.80	120.80	122.00	891,882
2022-06-03	121.40	121.40	121.40	121.40	0
2022-06-02	121.40	121.40	121.40	121.40	0
2022-06-01	121.00	121.80	120.80	121.40	1,041,632
2022-05-31	120.20	121.80	120.20	121.40	891,764
2022-05-30	119.00	121.20	119.00	121.20	2,290,997
2022-05-27	121.20	121.20	119.20	119.20	772,683
2022-05-26	121.00	121.00	119.20	119.80	1,359,838
2022-05-25	120.00	122.80	118.20	118.80	1,283,986
2022-05-24	123.00	123.00	118.20	118.60	4,743,107
2022-05-23	124.60	125.60	123.80	123.80	14,550,198
2022-05-20	122.20	126.40	122.20	124.80	4,760,049
2022-05-19	122.60	122.60	122.00	122.60	1,083,580
2022-05-18	120.40	122.80	120.40	122.40	1,165,917
2022-05-17	120.00	121.00	120.00	121.00	1,079,700
2022-05-16	119.00	119.60	119.00	119.60	2,327,094
2022-05-13	119.40	120.20	119.40	119.60	540,466
2022-05-12	119.80	120.00	119.40	119.40	613,945
2022-05-11	119.40	120.40	119.20	120.40	1,366,275
2022-05-10	120.60	120.60	118.60	119.40	905,199
2022-05-09	118.00	121.20	118.00	120.00	2,110,030
2022-05-06	114.20	114.40	113.40	114.00	1,602,968
2022-05-05	114.40	114.40	114.20	114.20	1,549,991
2022-05-04	114.40	114.80	114.40	114.60	1,160,725
2022-05-03	114.20	115.00	114.20	114.60	1,777,087
2022-05-02	114.60	114.60	114.60	114.60	0
2022-04-29	115.00	115.00	114.40	114.60	511,484
2022-04-28	115.00	115.20	114.80	115.00	1,638,907
2022-04-27	114.00	115.40	113.80	115.00	1,415,790
2022-04-26	113.80	113.80	113.40	113.80	451,142
2022-04-25	113.40	114.60	113.40	113.40	2,078,215
2022-04-22	112.60	114.40	112.60	114.40	1,322,055
2022-04-21	111.60	113.20	111.60	113.20	608,334
2022-04-20	110.80	111.60	110.80	111.60	517,633
2022-04-19	111.20	111.40	111.20	111.40	841,844
2022-04-18	111.40	111.40	111.40	111.40	0
2022-04-15	111.40	111.40	111.40	111.40	0
2022-04-14	110.20	111.40	110.20	111.40	1,274,960
2022-04-13	110.20	111.00	110.20	111.00	600,987
2022-04-12	111.00	111.40	110.20	110.20	959,969
2022-04-11	111.80	111.80	111.00	111.20	804,802
2022-04-08	111.40	111.80	111.00	111.80	1,050,898
2022-04-07	111.40	111.60	110.80	111.00	624,391
2022-04-06	110.80	111.20	110.40	111.00	1,656,218
2022-04-05	111.80	112.00	111.00	111.00	649,603
2022-04-04	112.40	112.60	112.00	112.00	705,226
2022-04-01	112.60	113.00	112.60	112.80	803,723
2022-03-31	112.60	113.00	112.60	112.80	1,019,524
2022-03-30	112.60	113.20	112.60	112.80	550,091
2022-03-29	113.80	113.80	112.80	112.80	470,537
2022-03-28	111.20	113.60	111.20	112.80	702,490
2022-03-25	112.20	112.40	111.20	111.20	833,223
2022-03-24	112.00	113.00	112.00	112.40	609,341
2022-03-23	112.00	112.40	111.60	112.00	839,765
2022-03-22	112.40	112.40	112.00	112.40	1,037,789
2022-03-21	112.40	112.40	112.20	112.40	672,294
2022-03-18	111.60	112.40	111.40	111.40	1,962,123
2022-03-17	111.20	111.60	111.20	111.40	416,118
2022-03-16	110.40	111.60	110.40	111.60	1,289,420
2022-03-15	110.60	110.60	110.00	110.00	422,109
2022-03-14	110.60	110.60	110.00	110.00	866,920
2022-03-11	110.60	110.60	110.00	110.60	892,400
2022-03-10	110.00	110.60	109.80	110.00	849,510
2022-03-09	110.60	110.60	110.00	110.00	1,139,722
2022-03-08	109.20	110.20	109.20	109.80	1,210,415
2022-03-07	110.00	110.00	108.80	109.20	677,944
2022-03-04	111.40	111.40	110.00	110.40	822,750
2022-03-03	111.60	112.60	111.00	111.00	1,399,283
2022-03-02	110.80	113.00	110.80	112.60	2,329,323
2022-03-01	109.20	110.80	109.20	110.80	1,267,646
2022-02-28	107.60	109.20	107.60	109.20	869,222
2022-02-25	107.20	108.00	107.20	108.00	1,470,727
2022-02-24	106.60	107.80	106.60	107.20	676,490
2022-02-23	108.20	108.20	107.60	107.80	910,423
2022-02-22	107.00	108.20	107.00	107.20	2,152,495
2022-02-21	107.20	107.80	106.60	107.40	830,872
2022-02-18	105.00	107.80	105.00	107.60	854,560
2022-02-17	106.00	106.20	105.40	106.20	1,260,803
2022-02-16	105.80	106.20	105.80	106.20	847,302
2022-02-15	105.00	105.80	105.00	105.80	1,034,329
2022-02-14	105.00	105.60	105.00	105.40	726,909
2022-02-11	105.00	105.40	105.00	105.40	369,912
2022-02-10	105.80	105.80	105.00	105.40	1,133,644
2022-02-09	105.60	105.80	105.00	105.40	2,293,868
2022-02-08	106.40	106.40	105.20	106.60	2,983,578
2022-02-07	108.00	108.00	106.60	106.60	1,616,189
2022-02-04	107.80	108.20	107.80	107.80	1,635,552
2022-02-03	107.40	107.80	107.40	107.40	988,466
2022-02-02	106.80	108.00	106.40	107.40	3,375,261
2022-02-01	105.60	106.80	105.60	106.40	3,230,298
2022-01-31	104.20	105.60	104.00	105.60	2,646,978
2022-01-28	102.40	104.60	102.20	104.60	5,916,409
2022-01-27	102.60	102.60	102.00	102.00	447,751
2022-01-26	102.40	102.40	102.20	102.20	785,710
2022-01-25	102.00	102.60	102.00	102.20	889,044
2022-01-24	102.40	102.60	101.60	101.60	950,565
2022-01-21	102.00	102.60	102.00	102.40	720,786
2022-01-20	102.60	102.60	102.20	102.20	435,085
2022-01-19	102.40	102.60	102.40	102.40	1,052,297
2022-01-18	102.80	102.80	102.60	102.60	2,591,149
2022-01-17	102.40	102.80	102.40	102.60	2,084,834
2022-01-14	102.40	102.60	102.20	102.40	715,240
2022-01-13	102.60	102.80	102.00	102.00	630,628
2022-01-12	103.00	103.20	102.20	102.40	924,840
2022-01-11	104.80	104.80	103.80	103.80	638,234
2022-01-10	104.60	104.60	104.40	104.60	5,240,805
2022-01-07	105.00	105.00	104.20	104.60	551,533
2022-01-06	105.40	105.40	104.40	104.40	423,615
2022-01-05	105.60	105.80	105.40	105.60	718,025
2022-01-04	105.40	105.80	105.40	105.60	945,149
2022-01-03	105.00	105.00	105.00	105.00	0
2021-12-31	105.20	105.20	105.00	105.00	372,903
2021-12-30	105.00	105.40	105.00	105.40	378,189
2021-12-29	105.40	105.40	105.00	105.20	956,846
2021-12-28	105.20	105.20	105.20	105.20	0
2021-12-27	105.20	105.20	105.20	105.20	0
2021-12-24	105.20	105.20	105.20	105.20	364,163
2021-12-23	105.00	105.40	105.00	105.00	849,093
2021-12-22	104.80	105.00	104.60	105.00	1,103,269
2021-12-21	104.40	105.00	104.40	104.80	1,310,694
2021-12-20	102.40	104.20	102.40	104.20	1,619,521
2021-12-17	102.00	102.60	102.00	102.60	1,171,742
2021-12-16	102.00	102.00	101.60	101.80	1,776,032
2021-12-15	101.80	102.00	101.40	102.00	1,175,818
2021-12-14	102.20	102.40	101.60	101.80	559,559
2021-12-13	102.20	102.40	102.20	102.20	1,388,007
2021-12-10	102.60	102.80	102.20	102.20	726,484
2021-12-09	102.60	102.60	102.20	102.20	1,077,810
2021-12-08	102.60	102.60	102.40	102.60	1,412,876
2021-12-07	102.80	102.80	102.00	102.00	1,007,381
2021-12-06	102.80	103.00	102.40	102.80	749,282
2021-12-03	103.40	103.40	102.20	102.20	723,613
2021-12-02	103.20	103.20	102.20	102.20	646,639
2021-12-01	103.80	103.80	103.20	103.20	1,952,911
2021-11-30	103.20	103.80	103.20	103.60	829,242
2021-11-29	103.60	103.80	103.60	103.60	506,388
2021-11-26	102.80	103.60	102.60	103.00	411,602
2021-11-25	103.20	104.20	103.20	103.40	1,749,962
2021-11-24	102.40	102.80	102.20	102.80	1,497,905
2021-11-23	102.80	102.80	102.20	102.20	424,708
2021-11-22	102.60	102.80	102.20	102.80	344,276
2021-11-19	102.60	102.60	102.20	102.60	683,016
2021-11-18	102.60	102.60	102.60	102.60	304,960
2021-11-17	102.40	102.60	102.20	102.60	1,261,928
2021-11-16	102.40	102.60	102.00	102.20	1,046,908
2021-11-15	102.40	102.80	102.20	102.40	581,200
2021-11-12	102.80	102.80	102.20	102.20	1,267,949
2021-11-11	103.60	103.60	102.60	102.80	948,948
2021-11-10	103.00	103.60	102.80	103.60	505,101
2021-11-09	103.80	103.80	102.80	103.20	966,340
2021-11-08	104.00	104.00	103.00	103.20	499,237
2021-11-05	103.60	104.00	103.60	103.60	364,698
2021-11-04	104.00	104.00	103.60	103.60	877,812
2021-11-03	104.20	104.20	103.60	103.60	467,460
2021-11-02	103.80	104.20	103.80	104.00	2,857,095
2021-11-01	103.80	104.00	103.80	104.00	430,033
2021-10-29	104.40	104.40	104.20	104.20	321,426
2021-10-28	104.00	104.40	104.00	104.00	1,051,372
2021-10-27	103.60	104.20	103.60	104.00	1,128,517
2021-10-26	103.60	103.80	103.20	103.60	531,077
2021-10-25	104.40	104.40	103.60	103.60	526,557
2021-10-22	104.80	104.80	104.00	104.00	645,431
2021-10-21	104.60	105.00	104.40	104.80	768,173
2021-10-20	105.00	105.00	104.40	105.00	631,064
2021-10-19	105.00	105.20	104.60	105.00	1,144,025
2021-10-18	105.20	105.20	104.80	105.00	518,257
2021-10-15	105.20	105.20	104.80	105.20	699,002
2021-10-14	106.00	106.00	104.80	104.80	516,366
2021-10-13	105.00	105.40	104.60	104.60	503,926
2021-10-12	105.40	105.40	104.80	104.80	520,709
2021-10-11	105.00	105.60	104.80	104.80	1,297,858
2021-10-08	106.80	106.80	105.60	105.60	1,708,043
2021-10-07	106.40	106.40	105.40	105.60	1,219,661
2021-10-06	105.80	106.00	105.20	106.00	558,561
2021-10-05	106.40	106.40	106.00	106.00	121,498
2021-10-04	107.20	107.20	106.00	106.20	467,871
2021-10-01	107.40	107.40	106.80	106.80	364,838
2021-09-30	107.20	107.40	107.00	107.40	656,627
2021-09-29	107.60	108.00	107.00	107.20	569,438
2021-09-28	109.00	109.00	107.80	107.80	826,902
2021-09-27	108.80	109.40	108.80	108.80	326,806
2021-09-24	108.80	109.80	108.60	109.40	424,072
2021-09-23	108.60	109.40	108.60	108.60	988,763
2021-09-22	109.00	109.60	108.60	108.80	388,312
2021-09-21	110.40	110.40	109.60	109.60	444,295
2021-09-20	110.40	110.40	109.80	109.80	421,578
2021-09-17	109.00	110.20	108.20	108.20	1,255,313
2021-09-16	108.00	110.00	108.00	109.00	1,123,564
2021-09-15	108.40	109.00	108.00	108.00	804,473
2021-09-14	108.40	108.60	107.20	107.20	505,217
2021-09-13	109.20	109.20	106.20	108.00	700,211
2021-09-10	109.00	109.60	109.00	109.20	532,911
2021-09-09	108.60	109.00	108.60	108.80	245,946
2021-09-08	108.80	108.80	108.80	108.80	450,590
2021-09-07	109.20	109.40	108.60	108.60	505,327
2021-09-06	108.40	109.40	108.40	108.80	337,649
2021-09-03	108.40	108.80	108.40	108.40	358,526
2021-09-02	109.20	109.20	108.40	108.40	502,337
2021-09-01	110.00	110.40	110.00	110.20	897,143
2021-08-31	110.60	110.60	109.60	110.40	591,127
2021-08-30	110.40	110.40	110.40	110.40	0
2021-08-27	110.40	110.60	110.20	110.40	424,865
2021-08-26	110.20	110.40	110.00	110.20	395,747
2021-08-25	110.00	110.20	110.00	110.00	409,833
2021-08-24	110.00	110.20	109.80	110.00	599,991
2021-08-23	109.80	110.00	109.60	110.00	857,252
2021-08-20	110.00	110.00	109.60	109.60	219,280
2021-08-19	109.60	110.00	109.60	109.80	345,566
2021-08-18	109.60	110.00	109.60	109.80	258,396
2021-08-17	109.00	109.80	109.00	109.40	964,487
2021-08-16	109.20	109.40	109.00	109.00	301,359
2021-08-13	108.80	109.40	108.80	109.00	780,379
2021-08-12	107.80	108.80	107.80	108.80	1,058,415
2021-08-11	107.80	108.20	107.80	108.20	567,959
2021-08-10	107.40	107.60	107.00	107.60	807,918
2021-08-09	107.60	107.80	107.40	107.40	908,838
2021-08-06	108.40	108.40	107.60	107.80	1,031,996
2021-08-05	108.20	108.40	108.20	108.40	668,258
2021-08-04	108.00	108.40	107.40	108.40	988,340
2021-08-03	107.20	107.60	107.20	107.20	951,101
2021-08-02	106.60	108.00	106.60	107.80	656,555
2021-07-30	105.20	106.60	105.20	106.60	2,424,886
2021-07-29	104.40	105.60	104.40	105.60	1,803,362
2021-07-28	103.40	104.20	103.40	103.80	789,992
2021-07-27	102.00	103.00	102.00	102.60	2,649,737
2021-07-26	101.80	102.20	101.80	102.20	779,990
2021-07-23	100.80	102.00	100.80	101.80	916,480
2021-07-22	100.60	101.00	100.40	100.80	609,704
2021-07-21	100.40	100.40	100.00	100.00	1,745,962
2021-07-20	100.20	100.40	100.00	100.00	1,987,020
2021-07-19	100.20	100.20	99.90	100.00	1,296,262
2021-07-16	99.70	100.20	99.70	100.00	1,062,890
2021-07-15	99.30	99.60	99.30	99.50	1,600,063
2021-07-14	99.90	99.90	99.00	99.30	774,246
2021-07-13	99.10	99.40	98.90	99.30	1,033,730
2021-07-12	99.90	99.90	99.00	99.00	1,414,645
2021-07-09	99.30	99.70	99.30	99.30	1,430,383
2021-07-08	99.10	99.50	99.10	99.20	1,438,303
2021-07-07	100.00	100.20	99.10	99.50	609,477
2021-07-06	100.60	100.80	99.80	99.80	960,221
2021-07-05	100.20	100.20	100.00	100.00	1,090,930
2021-07-02	100.00	100.20	100.00	100.00	991,942
2021-07-01	99.80	100.00	99.60	99.80	682,700
2021-06-30	99.30	99.90	99.30	99.90	722,153
2021-06-29	99.30	99.70	99.30	99.40	1,130,370
2021-06-28	99.70	99.70	99.30	99.30	697,038
2021-06-25	99.00	99.70	98.90	99.20	1,555,628
2021-06-24	98.70	98.90	98.60	98.60	1,259,834
2021-06-23	99.50	99.50	98.00	98.00	2,131,840
2021-06-22	99.50	99.60	99.30	99.30	1,115,309
2021-06-21	99.90	100.20	98.60	99.30	2,602,141
2021-06-18	101.20	101.20	97.20	97.20	22,791,358
2021-06-17	101.20	101.80	100.60	100.60	1,781,003
2021-06-16	102.40	102.40	100.80	100.80	1,557,600
2021-06-15	102.60	102.60	101.60	101.60	1,411,957
2021-06-14	102.40	102.40	102.00	102.00	594,404
2021-06-11	102.60	102.60	102.20	102.40	519,425
2021-06-10	103.20	103.60	102.40	102.40	937,101
2021-06-09	102.80	103.20	102.80	103.00	334,521
2021-06-08	101.80	102.40	101.80	102.40	749,223
2021-06-07	102.20	102.80	101.60	102.00	705,608
2021-06-04	102.80	102.80	102.20	102.20	559,336
2021-06-03	104.00	104.00	102.60	102.60	1,100,660
2021-06-02	105.20	105.20	104.40	104.40	533,883
2021-06-01	104.60	105.20	104.40	104.80	1,435,829
2021-05-28	104.80	105.00	103.60	104.00	1,551,048
2021-05-27	104.60	105.00	104.60	104.80	835,837
2021-05-26	105.20	105.20	104.40	104.40	628,451
2021-05-25	105.00	105.00	104.40	104.40	729,392
2021-05-24	105.60	105.60	104.60	104.60	361,736
2021-05-21	105.20	105.20	104.60	105.00	546,582
2021-05-20	104.80	105.40	104.60	104.80	596,594
2021-05-19	106.40	106.40	104.80	105.00	2,397,463
2021-05-18	106.20	106.20	105.20	105.40	833,972
2021-05-17	105.20	105.80	105.20	105.40	3,391,514
2021-05-14	105.00	106.00	104.80	105.20	2,764,099
2021-05-13	105.00	105.60	104.00	104.00	3,492,256
2021-05-12	107.00	108.40	106.00	106.00	1,378,486
2021-05-11	108.20	108.20	107.20	107.40	760,401
2021-05-10	108.40	108.60	108.00	108.20	465,250
2021-05-07	109.00	109.80	108.60	109.00	1,590,934
2021-05-06	108.60	109.20	108.60	108.80	578,423
2021-05-05	107.80	108.60	107.80	108.60	1,421,649
2021-05-04	110.20	110.40	109.60	110.40	680,341
2021-04-30	110.00	110.20	109.20	110.00	1,791,054
2021-04-29	110.20	111.20	110.20	111.00	500,882
2021-04-28	110.40	111.00	110.00	111.00	797,323
2021-04-27	111.00	111.00	110.00	110.20	572,121
2021-04-26	111.80	112.40	111.20	112.00	395,613
2021-04-23	111.40	112.00	111.40	112.00	214,419
2021-04-22	112.80	112.80	111.80	112.40	354,286
2021-04-21	112.40	112.80	112.40	112.60	969,659
2021-04-20	112.60	112.80	112.00	112.80	1,347,645
2021-04-19	111.40	112.80	111.40	112.40	1,445,790
2021-04-16	111.00	112.00	111.00	112.00	584,123
2021-04-15	111.00	112.00	111.00	112.00	707,835
2021-04-14	111.80	111.80	111.40	111.40	518,752
2021-04-13	112.20	112.20	111.00	111.80	505,140
2021-04-12	111.80	112.40	111.80	112.40	613,320
2021-04-09	112.00	112.00	111.80	112.00	483,527
2021-04-08	111.80	112.00	111.40	112.00	754,005
2021-04-07	112.00	112.00	111.00	111.60	488,891
2021-04-06	112.00	112.20	111.60	111.60	692,484
2021-04-01	111.00	112.00	111.00	111.20	479,363
2021-03-31	111.50	112.00	111.00	112.00	856,343
2021-03-30	110.50	111.50	110.50	111.50	449,352
2021-03-29	111.00	112.00	111.00	111.50	865,220
2021-03-26	111.50	111.50	111.00	111.00	515,578
2021-03-25	111.00	111.50	111.00	111.50	439,703
2021-03-24	110.50	111.00	110.50	111.00	395,528
2021-03-23	110.00	111.00	110.00	111.00	883,284
2021-03-22	111.50	112.00	110.00	110.50	746,615
2021-03-19	111.00	112.00	110.50	110.50	1,907,045
2021-03-18	112.00	112.00	111.00	111.50	912,983
2021-03-17	111.50	112.00	110.50	111.50	983,479
2021-03-16	112.00	112.50	111.50	111.50	646,662
2021-03-15	112.50	112.50	112.00	112.00	466,819
2021-03-12	111.50	112.50	111.50	112.00	422,632
2021-03-11	113.00	113.00	111.50	112.50	669,781
2021-03-10	111.50	113.00	111.50	112.50	761,826
2021-03-09	112.50	112.50	111.00	112.50	1,097,245
2021-03-08	113.50	113.50	112.00	112.50	525,990
2021-03-05	113.00	113.50	112.50	113.00	507,138
2021-03-04	113.00	114.00	112.00	113.00	652,150
2021-03-03	114.50	115.00	114.00	114.00	1,492,413
2021-03-02	114.00	114.00	113.00	114.00	450,502
2021-03-01	115.00	115.00	113.50	114.00	2,819,830
2021-02-26	115.00	115.00	114.00	114.00	2,280,399
2021-02-25	114.50	116.00	114.50	116.00	342,801
2021-02-24	115.00	116.00	115.00	116.00	506,259
2021-02-23	115.00	116.00	115.00	115.50	414,350
2021-02-22	116.00	116.00	115.00	115.00	1,486,334
2021-02-19	116.00	117.00	116.00	116.00	498,748
2021-02-18	116.00	117.00	115.50	116.00	510,719
2021-02-17	115.50	116.00	115.50	116.00	382,243
2021-02-16	115.00	116.00	115.00	115.00	519,676
2021-02-15	115.00	116.00	114.50	116.00	385,537
2021-02-12	115.00	115.50	114.50	114.50	541,081
2021-02-11	115.00	115.50	115.00	115.50	370,466
2021-02-10	116.00	116.00	115.00	115.50	389,116
2021-02-09	115.00	115.50	114.50	115.50	589,363
2021-02-08	117.00	117.00	115.00	115.50	710,757
2021-02-05	115.50	117.50	115.00	116.50	1,041,664
2021-02-04	115.50	115.50	114.50	115.00	898,412
2021-02-03	115.00	116.00	115.00	116.00	786,469
2021-02-02	115.00	116.00	115.00	115.50	795,541
2021-02-01	114.50	116.00	113.50	115.00	561,210
2021-01-29	113.00	115.50	113.00	115.50	352,010
2021-01-28	113.00	114.50	113.00	114.50	447,861
2021-01-27	114.00	114.00	113.50	114.00	262,648
2021-01-26	114.00	114.50	113.50	113.50	369,460
2021-01-25	114.00	114.50	114.00	114.00	302,747
2021-01-22	114.50	115.50	114.00	114.00	568,065
2021-01-21	115.00	116.00	115.00	115.00	381,325
2021-01-20	113.50	116.50	113.50	116.00	349,395
2021-01-19	114.00	115.00	114.00	114.00	524,296
2021-01-18	114.00	114.50	114.00	114.00	131,967
2021-01-15	116.00	116.00	114.00	114.00	504,428
2021-01-14	115.00	115.50	115.00	115.50	584,609
2021-01-13	115.00	116.00	114.50	114.50	605,440
2021-01-12	115.50	115.50	114.50	114.50	1,928,669
2021-01-11	114.50	116.50	114.50	115.50	391,501
2021-01-08	116.00	116.50	115.00	115.50	525,438
2021-01-07	116.50	116.50	115.00	115.50	357,985
2021-01-06	115.50	116.50	115.00	116.50	621,441
2021-01-05	114.00	116.50	114.00	116.50	805,272
2021-01-04	114.00	114.50	114.00	114.50	935,446
2020-12-31	113.50	114.50	113.50	114.00	176,857
2020-12-30	114.50	115.00	113.50	114.50	551,770
2020-12-29	115.00	116.00	113.00	114.50	758,697
2020-12-24	114.00	114.50	114.00	114.00	363,874
2020-12-23	112.50	114.00	112.50	114.00	1,209,728
2020-12-22	112.00	113.50	111.50	112.00	445,129
2020-12-21	111.50	112.00	111.00	111.50	906,365
2020-12-18	113.00	113.00	111.50	111.50	1,022,134
2020-12-17	114.00	114.00	112.50	113.00	796,608
2020-12-16	112.50	113.00	112.50	112.50	1,234,838
2020-12-15	114.50	114.50	112.50	113.00	931,509
2020-12-14	112.50	113.00	112.00	112.50	8,122,029
2020-12-11	112.00	113.00	112.00	112.00	624,167
2020-12-10	111.50	113.50	110.50	112.00	1,219,599
2020-12-09	112.50	113.00	111.50	111.50	523,166
2020-12-08	113.50	113.50	112.50	112.50	821,416
2020-12-07	115.50	115.50	113.50	113.50	580,087
2020-12-04	115.50	115.50	114.50	115.00	1,048,132
2020-12-03	115.00	116.50	114.50	116.50	739,247
2020-12-02	115.00	117.00	115.00	116.50	582,206
2020-12-01	115.50	116.50	114.50	116.00	949,873
2020-11-30	112.00	115.50	112.00	115.00	636,738
2020-11-27	114.00	115.00	112.50	114.50	1,734,998
2020-11-26	115.00	115.00	114.50	115.00	639,745
2020-11-25	116.00	116.50	115.00	116.00	753,995
2020-11-24	117.50	117.50	116.00	116.00	1,630,894
2020-11-23	119.00	119.00	116.50	117.00	744,708
2020-11-20	117.50	118.50	117.50	117.50	361,622
2020-11-19	118.00	119.00	118.00	118.50	339,880
2020-11-18	117.50	119.50	117.50	118.50	503,375
2020-11-17	119.00	119.00	116.50	117.00	1,272,012
2020-11-16	119.50	119.50	118.00	119.00	944,849
2020-11-13	118.50	119.50	118.50	119.00	491,348
2020-11-12	118.50	120.00	118.00	119.50	625,640
2020-11-11	117.50	119.00	116.50	119.00	1,541,612
2020-11-10	116.50	116.50	116.00	116.50	440,769
2020-11-09	117.00	118.00	116.00	116.50	1,018,462
2020-11-06	116.50	117.00	116.00	116.00	360,624
2020-11-05	114.50	116.50	114.50	116.50	558,866
2020-11-04	114.50	116.00	114.50	115.00	164,878
2020-11-03	115.00	115.00	114.50	115.00	1,050,397
2020-11-02	115.50	115.50	114.50	114.50	807,727
2020-10-30	114.00	115.50	114.00	114.50	1,040,825
2020-10-29	114.50	114.50	114.00	114.00	247,630
2020-10-28	113.50	114.50	113.50	114.00	2,267,440
2020-10-27	114.00	114.50	114.00	114.00	1,525,196
2020-10-26	114.00	115.00	114.00	114.00	346,701
2020-10-23	114.50	114.50	114.00	114.50	413,099
2020-10-22	115.00	115.00	114.00	114.50	641,162
2020-10-21	115.00	115.00	114.00	114.00	297,323
2020-10-20	115.50	115.50	114.50	114.50	547,238
2020-10-16	117.00	117.00	114.50	116.00	708,473
2020-10-15	116.50	117.00	116.00	116.50	929,558
2020-10-14	118.50	118.50	117.00	117.00	657,559
2020-10-13	119.50	119.50	118.00	118.00	1,425,259
2020-10-12	118.00	119.50	118.00	119.00	652,840
2020-10-09	119.50	119.50	118.50	118.50	599,871
2020-10-08	118.50	119.00	118.00	119.00	1,765,076
2020-10-07	117.50	119.00	117.50	118.50	1,845,431
2020-10-06	118.00	118.50	117.50	118.50	1,552,880
2020-10-05	118.50	118.50	117.50	117.50	1,314,130
2020-10-02	117.00	117.50	117.00	117.50	617,483
2020-10-01	118.50	119.00	116.50	116.50	1,834,933
2020-09-30	116.50	118.50	116.50	118.50	2,803,985
2020-09-29	116.00	117.00	116.00	116.50	870,125
2020-09-28	116.00	117.00	115.00	116.50	2,129,587
2020-09-25	114.50	116.00	114.00	116.00	307,211
2020-09-24	113.00	114.50	113.00	114.00	485,884
2020-09-23	114.50	114.50	113.00	114.00	478,284
2020-09-22	112.50	114.00	112.50	113.50	935,903
2020-09-21	113.50	113.50	112.50	113.50	807,588
2020-09-18	114.50	114.50	113.00	114.50	840,057
2020-09-17	113.00	114.50	113.00	114.50	308,777
2020-09-16	114.50	114.50	113.00	113.00	626,679
2020-09-15	115.50	116.00	114.00	116.00	383,000
2020-09-14	116.50	116.50	114.50	115.50	325,462
2020-09-11	116.00	116.00	114.00	114.00	561,305
2020-09-10	114.50	115.50	114.00	114.75	340,640
2020-09-09	116.00	116.50	114.00	114.75	467,670
2020-09-08	118.50	118.50	116.00	116.75	1,136,692
2020-09-07	118.00	119.00	117.50	118.00	514,662
2020-09-04	117.50	118.50	117.00	117.50	387,696
2020-09-03	119.00	119.00	117.00	117.25	717,541
2020-09-02	120.00	121.00	119.50	120.00	188,706
2020-09-01	119.50	121.00	119.00	119.75	894,543
2020-08-28	120.00	120.50	120.00	120.25	378,177
2020-08-27	120.00	121.00	120.00	120.25	325,491
2020-08-26	119.00	121.00	119.00	119.75	335,961
2020-08-25	120.00	120.50	119.50	119.75	1,606,419
2020-08-24	120.50	120.50	118.50	119.75	1,259,473
2020-08-21	119.50	120.50	119.50	120.00	564,286
2020-08-20	118.00	120.00	118.00	119.75	312,441
2020-08-19	119.50	120.00	119.00	119.25	378,687
2020-08-18	121.00	121.00	118.50	119.25	992,827
2020-08-17	120.50	122.50	120.50	121.75	569,897
2020-08-14	120.50	121.50	120.50	121.75	390,596
2020-08-13	121.50	123.00	121.00	121.75	559,224
2020-08-12	122.00	123.00	121.50	121.50	414,642
2020-08-11	122.50	123.00	122.00	122.25	521,982
2020-08-10	122.00	122.00	121.00	122.00	1,219,491
2020-08-07	119.50	122.00	119.50	121.75	368,145
2020-08-06	121.00	121.50	120.00	120.75	708,710
2020-08-05	121.00	121.50	120.50	120.50	399,935
2020-08-04	120.50	122.00	119.50	121.25	583,566
2020-08-03	120.50	120.50	119.50	119.75	267,654
2020-07-31	120.50	121.00	119.00	120.00	814,672
2020-07-30	120.50	121.00	120.50	120.75	188,453
2020-07-29	121.00	121.00	119.50	120.75	293,820
2020-07-28	120.00	121.00	120.00	120.25	216,912
2020-07-27	120.50	121.00	120.00	120.75	287,945
2020-07-24	120.50	120.50	119.00	120.25	491,579
2020-07-23	119.50	121.00	119.00	120.25	1,214,011
2020-07-22	121.50	122.00	119.00	120.00	302,325
2020-07-21	121.00	122.00	120.50	121.75	303,771
2020-07-20	121.00	121.00	119.50	120.25	223,195
2020-07-17	119.50	121.50	119.50	120.25	631,179
2020-07-16	122.00	122.00	120.50	121.25	517,149
2020-07-15	121.50	124.00	120.50	121.75	552,814
2020-07-14	121.00	122.00	120.00	121.25	341,324
2020-07-13	122.00	122.50	120.00	121.50	455,864
2020-07-10	118.00	121.50	118.00	120.50	409,053
2020-07-09	119.50	120.00	119.00	119.25	1,165,201
2020-07-08	118.50	119.50	118.50	119.50	364,749
2020-07-07	119.50	120.00	118.50	119.25	628,733
2020-07-06	120.00	121.00	118.50	119.25	925,734
2020-07-03	119.50	119.50	119.00	119.25	253,553
2020-07-02	119.50	120.00	118.50	119.50	832,927
2020-07-01	118.00	121.00	118.00	119.50	406,279
2020-06-30	119.50	119.50	118.00	118.75	1,178,737
2020-06-29	119.50	119.50	117.50	119.50	361,142
2020-06-26	117.50	119.50	117.00	116.00	721,187
2020-06-25	118.00	118.00	115.50	118.50	773,780
2020-06-24	118.00	120.00	118.00	119.50	241,301
2020-06-23	120.50	120.50	119.00	119.50	1,612,072
2020-06-22	116.50	120.50	116.50	119.75	862,429
2020-06-19	118.50	120.50	118.00	120.00	1,136,543
2020-06-18	118.50	120.00	118.50	119.25	763,307
2020-06-17	115.50	119.00	115.50	116.00	1,710,497
2020-06-16	115.00	116.50	115.00	115.50	906,884
2020-06-15	114.00	116.00	114.00	115.50	1,144,323
2020-06-12	115.00	116.00	114.50	115.25	268,762
2020-06-11	113.50	116.00	113.00	115.50	1,019,576
2020-06-10	118.50	118.50	114.50	114.75	638,789
2020-06-09	118.50	118.50	116.50	117.25	487,133
2020-06-08	117.50	118.50	117.50	117.50	336,962
2020-06-05	117.50	118.00	117.50	117.75	356,169
2020-06-04	118.00	118.50	117.00	118.00	1,016,753
2020-06-03	120.50	120.50	119.00	119.25	479,327
2020-06-02	121.00	121.00	118.50	118.75	468,660
2020-06-01	120.00	120.50	118.00	120.00	532,956
2020-05-29	119.00	119.00	118.00	118.50	309,348
2020-05-28	119.00	119.50	117.00	118.50	490,935
2020-05-27	118.50	119.50	118.50	118.00	455,760
2020-05-26	117.00	119.00	117.00	118.00	513,319
2020-05-22	116.50	116.50	115.50	117.75	496,596
2020-05-21	116.50	118.50	116.00	117.75	822,992
2020-05-20	116.50	118.00	115.50	117.00	456,177
2020-05-19	117.00	117.00	115.00	116.25	379,891
2020-05-18	115.00	116.50	115.00	116.50	429,557
2020-05-15	112.50	115.00	111.00	113.75	696,174
2020-05-14	113.00	114.50	110.50	111.50	636,537
2020-05-13	114.50	114.50	112.00	113.25	369,549
2020-05-12	113.00	114.50	112.00	114.00	666,649
2020-05-11	111.00	112.50	111.00	111.75	873,783
2020-05-07	112.50	112.50	111.00	111.50	522,965
2020-05-06	110.50	114.50	110.50	111.75	1,301,541
2020-05-05	111.50	112.00	111.00	111.25	493,251
2020-05-04	111.00	112.00	110.00	111.25	583,804
2020-05-01	112.50	113.50	111.00	111.50	860,797
2020-04-30	113.00	113.50	112.50	112.50	591,368
2020-04-29	112.00	114.50	112.00	112.50	923,298
2020-04-28	116.00	116.00	113.00	114.25	468,992
2020-04-27	112.50	116.00	112.50	114.25	725,357
2020-04-24	116.00	116.00	113.50	113.75	346,356
2020-04-23	111.50	115.50	111.50	114.75	794,580
2020-04-22	109.00	113.00	108.00	109.75	1,373,726
2020-04-21	114.00	114.00	109.00	109.75	532,612
2020-04-20	116.50	116.50	114.00	114.50	577,783
2020-04-17	117.50	117.50	115.50	116.00	1,081,763
2020-04-16	118.00	118.00	115.00	116.00	510,043
2020-04-15	118.00	118.00	116.50	117.00	441,472
2020-04-14	113.00	119.00	113.00	115.00	797,137
2020-04-09	115.00	116.00	112.50	115.00	546,342
2020-04-08	109.50	115.00	109.50	114.00	771,534
2020-04-07	109.50	111.00	108.50	110.00	817,583
2020-04-06	112.00	112.00	108.00	109.75	366,943
2020-04-03	109.00	109.00	109.00	108.00	19,170
2020-04-03	109.00	112.00	109.00	109.75	232,596
2020-04-02	109.00	112.00	108.00	108.00	525,825
2020-04-02	109.00	112.00	108.50	108.00	408,049
2020-04-01	109.00	111.50	107.00	109.00	632,653
2020-04-01	109.00	111.50	108.00	109.50	322,034
2020-03-31	107.00	109.00	107.00	105.75	813,939
2020-03-30	104.50	105.00	102.00	102.25	366,147
2020-03-27	103.00	103.50	102.50	103.25	700,365
2020-03-26	105.50	106.00	103.50	104.75	1,601,066
2020-03-25	102.00	107.50	102.00	99.55	1,186,208
2020-03-24	94.00	99.40	93.80	93.10	781,424
2020-03-23	89.80	94.40	89.80	96.40	536,213
2020-03-20	94.80	100.50	92.80	93.00	515,479
2020-03-19	97.20	98.00	94.00	97.50	556,881
2020-03-18	103.50	103.50	99.00	102.75	584,790
2020-03-17	104.00	104.00	94.20	102.75	982,190
2020-03-16	111.50	112.50	102.00	114.00	1,853,265
2020-03-13	115.50	115.50	112.50	113.50	1,203,185
2020-03-12	114.00	115.00	112.50	116.25	593,151
2020-03-11	117.50	117.50	116.50	116.50	211,879
2020-03-10	117.00	117.50	116.50	116.50	245,421
2020-03-09	116.00	117.00	116.00	118.75	423,263
2020-03-06	119.00	119.50	118.50	118.75	469,579
2020-03-05	120.00	120.00	120.00	120.25	394,301
2020-03-04	119.00	120.50	118.50	118.50	708,471
2020-03-03	117.50	118.50	116.50	116.25	1,262,813
2020-02-28	115.00	116.00	115.00	116.25	1,044,418
2020-02-27	117.50	118.00	116.00	117.25	4,115,257
2020-02-26	118.00	118.00	116.50	117.00	254,320
2020-02-25	116.00	117.00	116.00	115.75	479,091
2020-02-24	116.00	117.00	116.00	116.75	359,198
2020-02-21	117.50	118.00	117.50	116.75	282,774
2020-02-20	115.50	117.50	115.50	117.25	212,647
2020-02-19	117.00	117.50	115.50	116.75	633,525
2020-02-18	117.50	118.00	117.50	117.25	1,748,162
2020-02-17	117.50	117.50	116.50	117.00	484,476
2020-02-14	117.00	117.50	117.00	117.25	2,611,359
2020-02-13	116.00	118.00	115.50	116.75	1,110,754
2020-02-12	116.50	117.00	116.50	116.50	2,259,284
2020-02-11	117.50	117.50	114.50	116.75	3,647,832
2020-02-10	119.50	119.50	118.50	119.50	970,459
2020-02-07	119.50	119.50	118.50	119.00	330,211
2020-02-06	117.50	119.50	117.50	119.00	310,678
2020-02-05	119.00	119.50	118.00	118.75	840,948
2020-02-04	118.50	119.50	118.00	119.00	424,936
2020-02-03	117.50	118.50	117.50	118.00	538,873
2020-01-31	116.00	119.00	116.00	115.50	535,519
2020-01-30	117.50	117.50	114.50	115.50	821,328
2020-01-29	117.50	118.00	116.00	117.25	1,228,472
2020-01-28	121.00	121.00	116.50	118.50	1,467,855
2020-01-27	124.00	124.00	121.00	121.50	559,035
2020-01-24	122.50	123.00	122.50	122.75	547,806
2020-01-23	123.00	124.00	123.00	123.00	543,017
2020-01-22	124.00	124.50	124.00	123.50	1,467,065
2020-01-21	124.50	124.50	122.00	123.00	1,401,186
2020-01-20	123.50	124.50	123.50	123.25	446,688
2020-01-17	123.00	123.50	123.00	122.75	568,145
2020-01-16	124.00	124.00	122.00	122.50	1,059,924
2020-01-15	123.50	123.50	122.50	123.00	681,116
2020-01-14	124.00	124.00	123.00	124.00	1,043,153
2020-01-13	123.50	124.00	121.50	123.75	908,315
2020-01-10	124.00	124.50	123.50	124.00	1,026,854
2020-01-09	123.00	123.50	122.00	123.00	394,852
2020-01-08	123.00	123.00	122.00	122.50	168,102
2020-01-07	123.50	123.50	123.50	123.00	697,863
2020-01-06	124.00	124.00	124.00	123.00	385,888
2020-01-03	123.50	123.50	123.50	122.75	265,476
2020-01-02	123.00	123.50	123.00	122.75	201,146
2019-12-31	122.00	122.00	122.00	122.00	105,232
2019-12-30	123.00	123.00	123.00	122.00	359,152
2019-12-27	122.00	123.00	120.50	121.75	137,473
2019-12-24	120.50	120.50	120.50	121.25	184,353
2019-12-23	121.50	122.00	121.50	121.50	361,371
2019-12-20	121.00	122.00	121.00	121.00	3,212,245
2019-12-19	120.50	121.50	120.50	121.00	498,496
2019-12-18	121.00	121.50	119.50	120.50	670,765
2019-12-17	121.00	121.50	119.50	121.00	976,339
2019-12-16	120.00	121.50	120.00	120.50	1,336,026
2019-12-13	117.00	120.50	117.00	119.00	1,028,782
2019-12-12	116.00	117.00	115.50	117.25	1,489,726
2019-12-11	118.50	118.50	115.50	116.25	1,916,489
2019-12-10	119.50	120.00	118.50	118.25	476,869
2019-12-09	119.50	121.50	119.50	119.75	558,719
2019-12-06	120.00	120.00	120.00	119.75	255,731
2019-12-05	119.00	119.50	119.00	118.50	374,266
2019-12-04	118.00	118.50	118.00	118.50	768,721
2019-12-03	118.50	118.50	118.00	118.00	2,636,464
2019-12-02	118.00	119.00	118.00	118.50	751,309
2019-11-29	118.00	119.00	118.00	118.50	666,875
2019-11-28	117.00	118.50	117.00	118.25	576,972
2019-11-27	118.00	119.50	118.00	119.50	692,660
2019-11-26	118.00	119.00	118.00	118.75	903,638
2019-11-25	119.50	119.50	119.00	118.50	871,780
2019-11-22	118.50	118.50	118.50	118.25	5,555,847
2019-11-21	120.50	120.50	119.00	119.00	1,715,530
2019-11-20	120.50	120.50	120.00	120.50	350,190
2019-11-19	121.50	121.50	121.50	121.00	545,078
2019-11-18	120.25	120.50	120.25	120.50	388,666
2019-11-15	120.50	120.50	120.50	120.25	315,377
2019-11-14	121.00	121.00	121.00	120.50	891,795
2019-11-13	121.00	121.00	120.00	120.50	488,725
2019-11-12	121.50	121.50	121.50	121.25	256,983
2019-11-11	122.50	123.00	121.50	122.25	413,302
2019-11-08	121.50	122.50	121.50	122.00	538,971
2019-11-07	122.50	122.50	122.50	122.25	313,961
2019-11-06	122.00	124.00	122.00	122.00	1,014,746
2019-11-05	121.50	121.50	121.50	121.25	676,616
2019-11-04	122.00	122.00	120.50	121.50	630,916
2019-11-01	121.50	122.00	121.00	121.50	2,168,422
2019-10-31	121.00	121.50	121.00	121.00	371,328
2019-10-30	120.50	120.50	120.50	120.50	174,398
2019-10-29	120.50	121.00	120.50	120.50	416,482
2019-10-28	119.50	121.00	118.50	120.50	426,741
2019-10-25	118.50	119.00	118.50	118.50	561,656
2019-10-24	119.50	120.00	119.50	119.25	363,429
2019-10-23	118.00	118.00	118.00	119.25	317,387
2019-10-22	119.00	119.50	119.00	118.75	266,103
2019-10-21	118.50	119.50	118.50	118.75	342,165
2019-10-18	119.00	120.00	118.00	118.75	492,523
2019-10-17	119.00	119.00	118.75	118.75	170,471
2019-10-16	118.50	119.00	118.50	118.50	267,780
2019-10-15	118.00	119.00	118.00	118.50	480,723
2019-10-14	119.00	119.00	119.00	118.50	292,012
2019-10-11	117.50	118.50	117.50	118.25	479,691
2019-10-10	117.50	118.00	117.50	117.75	2,119,832
2019-10-09	118.50	118.50	117.50	117.75	773,408
2019-10-08	118.00	118.50	117.50	118.00	429,603
2019-10-07	118.50	118.50	117.50	118.00	539,797
2019-10-04	117.50	118.50	117.50	118.00	1,947,561
2019-10-03	117.50	118.00	117.50	117.75	513,352
2019-10-02	117.50	118.00	117.50	117.75	476,285
2019-10-01	117.50	118.50	117.50	118.00	412,918
2019-09-30	118.50	118.50	118.00	117.75	489,252
2019-09-27	117.50	118.50	117.50	117.75	3,247,482
2019-09-26	117.50	118.00	117.50	117.75	2,665,680
2019-09-25	118.00	118.50	118.00	118.00	318,486
2019-09-24	118.50	118.50	118.00	118.50	616,733
2019-09-23	118.50	119.00	118.00	118.75	276,991
2019-09-20	117.50	121.00	117.50	117.75	3,589,004
2019-09-19	117.50	118.00	117.50	117.75	1,404,177
2019-09-18	118.50	118.50	118.00	117.75	1,091,517
2019-09-17	118.00	118.00	118.00	117.75	833,775
2019-09-16	118.00	118.00	118.00	117.75	487,532
2019-09-13	118.50	118.50	118.00	118.00	280,295
2019-09-12	117.50	118.00	117.50	118.25	627,377
2019-09-11	117.50	118.00	117.50	118.25	353,440
2019-09-10	118.00	118.00	118.00	118.00	1,346,814
2019-09-09	117.50	117.50	117.50	118.00	615,179
2019-09-06	118.00	118.00	118.00	118.00	357,342
2019-09-05	118.50	118.50	117.50	117.75	794,851
2019-09-04	118.50	118.50	118.00	118.25	565,568
2019-09-03	118.00	118.50	117.50	118.00	586,936
2019-09-02	118.00	118.50	117.00	117.75	422,769
2019-08-30	118.00	118.00	118.00	117.50	521,783
2019-08-29	118.00	118.00	118.00	117.75	683,345
2019-08-28	118.00	118.00	118.00	117.75	2,164,772
2019-08-27	117.50	118.00	117.50	117.75	1,111,204
2019-08-23	117.00	117.00	117.00	116.75	262,245
2019-08-22	117.00	117.00	116.50	116.75	277,401
2019-08-21	119.00	119.00	118.00	118.00	877,776
2019-08-20	118.50	119.00	117.50	118.25	730,725
2019-08-19	118.50	118.50	117.50	117.75	470,937
2019-08-16	118.50	118.50	117.00	117.50	5,635,883
2019-08-15	117.00	118.50	117.00	118.50	793,637
2019-08-14	117.00	118.50	117.00	117.50	518,512
2019-08-13	117.50	117.50	117.50	117.75	3,346,840
2019-08-12	118.00	118.50	118.00	118.25	1,014,682
2019-08-09	117.00	117.00	117.00	117.50	289,577
2019-08-08	117.50	118.00	117.50	117.75	1,075,947
2019-08-07	116.50	118.00	116.50	117.25	831,699
2019-08-06	115.00	117.50	115.00	117.25	5,576,815
2019-08-05	114.00	115.50	114.00	115.50	1,179,154
2019-08-02	114.50	115.00	113.50	114.50	481,690
2019-08-01	117.00	117.00	114.00	114.75	1,219,308
2019-07-31	118.00	118.50	117.00	117.50	635,955
2019-07-30	118.00	119.00	118.00	118.50	417,291
2019-07-29	119.00	119.50	118.00	119.00	567,207
2019-07-26	119.50	119.50	118.50	118.50	688,473
2019-07-25	120.00	120.50	119.00	119.25	1,315,127
2019-07-24	121.00	121.50	120.50	120.50	441,404
2019-07-23	121.00	121.50	121.00	121.50	503,530
2019-07-22	121.50	122.00	121.50	121.25	406,883
2019-07-19	122.50	122.50	121.50	121.50	550,628
2019-07-18	122.50	123.50	121.50	121.75	358,891
2019-07-17	122.00	123.00	122.00	122.75	476,293
2019-07-16	121.00	122.00	121.00	121.75	642,794
2019-07-15	120.50	121.00	120.00	120.25	575,924
2019-07-12	120.00	121.50	119.50	120.25	668,616
2019-07-11	120.00	120.50	119.00	119.50	737,024
2019-07-10	120.00	120.50	119.50	120.00	1,055,124
2019-07-09	120.50	120.50	119.00	119.75	814,119
2019-07-08	121.50	121.50	119.50	120.00	866,439
2019-07-05	121.50	121.50	120.00	120.50	694,446
2019-07-04	121.00	121.50	121.00	121.25	397,168
2019-07-03	120.50	121.00	120.50	120.75	316,833
2019-07-02	120.50	120.50	119.50	120.00	527,376
2019-07-01	120.00	120.50	119.50	119.75	420,590
2019-06-28	119.00	120.00	119.00	119.50	226,831
2019-06-27	119.00	119.00	118.50	119.00	478,466
2019-06-26	119.00	119.50	119.00	119.00	452,230
2019-06-25	119.50	119.50	118.50	119.00	230,198
2019-06-24	119.00	119.00	117.50	118.50	408,796
2019-06-21	117.50	118.50	117.50	117.75	376,659
2019-06-20	118.00	119.00	117.50	117.75	447,400
2019-06-19	118.50	119.50	118.00	118.50	1,199,508
2019-06-18	117.50	118.00	116.50	118.00	317,050
2019-06-17	117.50	117.50	117.00	117.25	512,694
2019-06-14	117.50	117.50	117.00	117.25	572,139
2019-06-13	118.00	118.00	116.00	116.75	761,438
2019-06-12	118.00	118.00	117.50	117.50	575,729
2019-06-11	117.50	118.00	116.00	117.50	522,214
2019-06-10	117.00	117.00	115.50	116.50	647,235
2019-06-07	115.00	117.00	115.00	116.75	861,484
2019-06-06	114.00	115.00	113.50	114.50	564,168
2019-06-05	116.00	116.00	115.00	115.00	391,381
2019-06-04	116.50	116.50	115.00	115.50	540,884
2019-05-31	116.50	116.50	115.50	115.75	416,021
2019-05-30	117.00	117.00	115.00	115.75	473,657
2019-05-29	115.50	116.50	115.50	116.25	522,330
2019-05-28	117.00	117.00	116.00	116.00	836,475
2019-05-24	116.50	117.00	116.50	116.50	524,788
2019-05-23	116.00	116.00	116.00	116.25	751,676
2019-05-22	116.00	116.50	116.00	116.00	666,303
2019-05-21	116.00	116.00	115.00	115.75	688,594
2019-05-20	116.50	116.50	115.00	115.25	342,516
2019-05-17	117.00	117.00	115.50	115.50	536,813
2019-05-16	116.00	116.00	116.00	115.75	847,411
2019-05-15	116.00	116.50	115.50	116.25	1,083,018
2019-05-14	116.00	116.00	115.00	115.00	2,389,308
2019-05-13	115.50	116.00	115.00	115.75	681,338
2019-05-10	115.00	115.00	114.50	115.00	657,696
2019-05-09	115.50	115.50	114.50	115.00	792,489
2019-05-08	114.00	115.50	114.00	115.00	801,072
2019-05-07	114.00	114.00	114.00	113.75	1,841,726

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