Octopus Energy Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-10	75.80	76.10	74.50	74.50	1,261,044
2024-05-09	74.10	75.70	74.10	75.40	1,007,292
2024-05-08	73.60	73.90	73.00	73.70	717,043
2024-05-07	72.50	73.80	72.40	73.50	940,980
2024-05-06	72.50	72.50	72.50	72.50	0
2024-05-03	74.00	74.00	72.10	72.50	771,694
2024-05-02	73.40	73.70	73.20	73.50	878,141
2024-05-01	74.00	74.10	73.40	73.50	919,352
2024-04-30	72.80	73.60	72.80	73.60	2,114,617
2024-04-29	72.50	73.80	72.00	73.80	1,214,645
2024-04-26	71.30	72.50	71.30	72.20	669,485
2024-04-25	70.60	71.30	69.70	71.30	962,427
2024-04-24	70.20	71.30	70.20	70.30	1,324,909
2024-04-23	67.30	70.90	67.30	70.60	2,442,258
2024-04-22	67.60	70.70	67.60	70.70	539,947
2024-04-19	68.10	68.20	67.40	68.10	1,171,221
2024-04-18	69.10	70.00	67.40	67.80	1,199,654
2024-04-17	70.00	70.00	69.00	69.10	965,118
2024-04-16	71.20	71.20	68.10	69.00	1,402,472
2024-04-15	70.00	70.00	68.20	69.00	990,048
2024-04-12	71.90	71.90	68.70	69.50	1,412,352
2024-04-11	70.00	72.10	68.50	69.00	812,800
2024-04-10	72.20	72.20	69.70	69.90	1,272,444
2024-04-09	71.40	72.10	69.70	70.10	1,149,908
2024-04-08	71.90	72.10	71.10	71.10	1,638,811
2024-04-05	72.10	72.10	70.40	71.10	812,811
2024-04-04	71.40	72.20	70.80	71.30	775,096
2024-04-03	71.10	71.10	70.40	71.10	780,265
2024-04-02	73.10	73.10	70.50	70.70	1,020,074
2024-04-01	71.50	71.50	71.50	71.50	0
2024-03-29	71.50	71.50	71.50	71.50	0
2024-03-28	72.60	72.60	71.40	71.50	1,085,642
2024-03-27	72.20	72.70	71.60	72.10	768,985
2024-03-26	72.40	72.40	71.80	72.00	1,157,148
2024-03-25	74.30	74.30	70.30	71.60	1,478,006
2024-03-22	73.30	73.30	71.00	72.40	1,593,342
2024-03-21	78.00	78.00	72.70	72.90	1,824,102
2024-03-20	76.90	76.90	73.80	73.80	1,018,291
2024-03-19	78.40	78.40	74.00	76.60	1,206,435
2024-03-18	80.40	80.40	77.70	78.20	1,063,295
2024-03-15	79.50	80.40	78.50	78.70	727,929
2024-03-14	81.60	81.60	80.00	80.00	1,394,969
2024-03-13	81.40	82.10	80.50	80.90	1,033,991
2024-03-12	82.00	82.40	81.30	81.30	835,031
2024-03-11	81.50	83.00	81.50	81.90	450,205
2024-03-08	82.90	82.90	81.50	82.50	514,580
2024-03-07	84.30	84.30	82.20	82.20	731,584
2024-03-06	85.30	85.30	83.90	83.90	870,610
2024-03-05	85.20	85.20	83.70	83.70	473,203
2024-03-04	84.00	84.60	83.50	84.00	737,513
2024-03-01	83.90	84.70	83.90	84.00	497,115
2024-02-29	85.30	85.30	83.50	83.50	515,890
2024-02-28	84.20	85.20	83.70	84.10	12,502,062
2024-02-27	84.00	84.30	83.50	84.30	758,726
2024-02-26	81.40	83.60	81.00	83.60	853,068
2024-02-23	80.90	81.90	80.20	81.40	1,320,724
2024-02-22	79.00	81.10	78.60	80.90	1,302,462
2024-02-21	76.40	78.90	76.40	78.30	1,201,394
2024-02-20	72.50	75.50	72.50	75.40	668,251
2024-02-19	71.90	72.60	71.30	72.60	1,028,572
2024-02-16	72.70	72.70	71.40	72.10	2,043,710
2024-02-15	74.00	74.40	72.60	72.60	1,122,202
2024-02-14	75.00	75.30	74.20	74.60	1,317,568
2024-02-13	77.70	77.70	75.40	75.40	1,264,929
2024-02-12	80.20	80.20	77.70	77.80	1,603,077
2024-02-09	79.30	79.50	78.70	79.00	697,719
2024-02-08	79.00	79.50	79.00	79.40	1,090,476
2024-02-07	81.60	81.60	79.80	80.20	3,630,182
2024-02-06	82.00	82.40	80.00	80.40	978,143
2024-02-05	83.00	83.60	81.80	81.80	1,432,833
2024-02-02	84.70	85.40	83.00	83.00	950,649
2024-02-01	86.40	86.40	84.20	84.20	693,704
2024-01-31	87.20	87.60	86.00	86.00	816,461
2024-01-30	87.40	87.40	86.50	86.50	1,020,711
2024-01-29	88.80	88.80	87.00	87.10	358,651
2024-01-26	88.40	88.40	86.50	86.80	717,641
2024-01-25	87.50	89.00	87.00	88.40	512,195
2024-01-24	88.50	88.50	87.30	87.90	648,777
2024-01-23	89.00	89.00	87.90	87.90	649,457
2024-01-22	88.00	90.00	88.00	88.50	458,995
2024-01-19	90.10	90.10	88.50	88.50	970,597
2024-01-18	89.80	90.00	88.20	89.20	428,381
2024-01-17	89.90	89.90	88.00	88.10	457,756
2024-01-16	90.00	90.00	88.30	89.30	2,402,746
2024-01-15	89.00	90.00	89.00	90.00	4,683,836
2024-01-12	88.50	89.50	88.50	88.90	409,087
2024-01-11	89.40	89.50	89.00	89.00	438,120
2024-01-10	90.70	90.70	89.00	89.00	308,038
2024-01-09	90.00	90.00	88.70	90.00	822,400
2024-01-08	89.90	89.90	88.30	88.60	1,081,069
2024-01-05	88.50	90.20	88.30	90.20	851,307
2024-01-04	90.10	90.10	88.60	89.00	625,333
2024-01-03	88.50	89.20	88.50	89.20	742,742
2024-01-02	88.50	90.00	88.50	89.30	126,328
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	89.30	90.00	89.30	90.00	972,172
2023-12-28	88.70	89.80	88.60	89.80	693,652
2023-12-27	90.00	90.00	88.30	89.50	698,029
2023-12-26	89.80	89.80	89.80	89.80	0
2023-12-25	89.80	89.80	89.80	89.80	0
2023-12-22	91.10	91.10	89.00	89.80	449,622
2023-12-21	89.80	89.80	89.40	89.60	780,754
2023-12-20	90.00	90.00	89.00	89.80	831,886
2023-12-19	89.80	90.10	88.30	88.90	401,668
2023-12-18	89.90	90.50	88.50	89.40	999,236
2023-12-15	91.00	91.80	90.00	90.00	1,124,657
2023-12-14	89.70	91.00	88.10	91.00	1,206,732
2023-12-13	89.00	89.00	88.00	88.40	1,304,526
2023-12-12	89.00	89.20	87.40	87.40	857,837
2023-12-11	89.00	89.40	88.40	88.40	494,714
2023-12-08	88.60	88.60	87.70	88.60	1,556,383
2023-12-07	88.80	88.80	88.30	88.30	1,109,666
2023-12-06	88.60	88.60	88.20	88.50	1,284,352
2023-12-05	88.90	89.20	88.10	88.10	762,147
2023-12-04	91.00	91.00	88.80	88.80	1,235,539
2023-12-01	90.10	90.90	90.10	90.20	427,294
2023-11-30	91.20	91.90	90.40	90.40	857,471
2023-11-29	90.90	91.80	90.10	91.80	763,946
2023-11-28	91.20	91.20	91.20	91.20	822,598
2023-11-27	91.30	93.50	90.80	90.90	1,592,463
2023-11-24	90.60	91.20	90.10	90.20	690,509
2023-11-23	93.90	93.90	90.70	90.70	984,060
2023-11-22	93.50	93.50	91.00	92.00	906,978
2023-11-21	94.90	94.90	91.00	91.00	833,355
2023-11-20	90.60	92.80	90.60	92.00	1,596,798
2023-11-17	93.00	93.20	90.70	90.70	1,232,264
2023-11-16	95.40	95.40	92.00	94.10	1,646,536
2023-11-15	93.00	97.90	93.00	96.30	2,522,043
2023-11-14	90.90	92.90	89.40	92.90	10,043,549
2023-11-13	90.00	91.00	89.80	90.40	572,824
2023-11-10	91.60	93.00	90.60	90.90	281,074
2023-11-09	92.70	92.70	92.30	92.50	478,602
2023-11-08	89.30	93.30	89.30	92.90	1,171,028
2023-11-07	91.00	91.00	89.30	90.00	1,293,982
2023-11-06	90.60	91.30	89.90	91.30	2,588,164
2023-11-03	87.60	91.00	85.90	91.00	481,701
2023-11-02	86.40	88.10	86.30	88.10	660,249
2023-11-01	85.20	86.90	85.10	86.00	560,129
2023-10-31	84.70	87.60	84.70	86.70	278,584
2023-10-30	84.80	86.50	83.60	84.80	464,084
2023-10-27	85.90	85.90	83.40	84.80	268,722
2023-10-26	83.20	84.60	83.20	84.40	751,821
2023-10-25	83.30	84.80	83.20	84.80	516,828
2023-10-24	83.80	85.00	83.80	84.60	606,520
2023-10-23	85.00	85.00	83.40	83.40	485,042
2023-10-20	84.50	85.40	84.40	85.00	696,009
2023-10-19	83.90	85.50	83.90	85.10	533,210
2023-10-18	83.20	85.60	83.20	85.00	614,044
2023-10-17	86.30	86.30	83.00	85.30	659,452
2023-10-16	85.10	85.10	82.90	82.90	662,444
2023-10-13	87.50	87.50	84.20	84.50	1,061,643
2023-10-12	86.80	89.00	85.60	87.80	452,002
2023-10-11	84.90	86.00	84.90	86.00	529,762
2023-10-10	84.90	85.80	84.10	85.50	1,066,826
2023-10-09	84.40	84.40	81.30	82.10	1,017,455
2023-10-06	82.40	83.40	82.00	82.60	634,663
2023-10-05	81.00	81.00	80.40	80.40	262,581
2023-10-04	83.00	83.00	80.30	80.50	444,600
2023-10-03	86.00	86.00	83.40	83.50	509,870
2023-10-02	88.60	89.40	85.50	85.80	482,371
2023-09-29	90.50	90.50	87.60	87.60	1,303,433
2023-09-28	91.50	91.50	90.50	90.50	650,888
2023-09-27	91.10	91.20	90.50	90.50	374,149
2023-09-26	91.60	92.00	91.20	91.30	463,840
2023-09-25	91.40	92.60	91.40	92.00	1,160,095
2023-09-22	92.00	92.60	91.10	91.90	1,761,932
2023-09-21	91.30	92.30	90.00	92.30	491,989
2023-09-20	88.20	90.70	88.20	90.70	860,333
2023-09-19	87.20	88.60	86.90	88.00	929,190
2023-09-18	88.00	88.50	86.90	88.00	684,451
2023-09-15	87.70	88.00	86.30	87.80	1,161,417
2023-09-14	85.30	89.50	85.30	89.50	849,009
2023-09-13	85.70	87.00	85.00	86.50	714,474
2023-09-12	86.00	87.20	86.00	87.20	468,748
2023-09-11	84.00	86.80	84.00	86.30	379,806
2023-09-08	84.80	86.00	84.40	86.00	408,825
2023-09-07	87.70	87.70	85.90	86.00	445,456
2023-09-06	85.50	87.20	84.90	84.90	242,459
2023-09-05	86.30	87.70	85.70	87.20	620,837
2023-09-04	87.40	88.20	86.50	86.50	334,754
2023-09-01	87.10	88.90	87.10	87.30	311,950
2023-08-31	87.10	89.00	87.10	88.40	486,091
2023-08-30	87.90	87.90	86.50	87.10	982,842
2023-08-29	86.00	88.00	86.00	88.00	542,607
2023-08-28	86.80	86.80	86.80	86.80	0
2023-08-25	86.00	87.00	86.00	86.80	396,791
2023-08-24	85.40	88.00	85.40	87.00	818,181
2023-08-23	85.90	85.90	84.50	85.20	841,137
2023-08-22	85.00	85.20	84.00	84.80	512,384
2023-08-21	85.40	85.40	83.70	84.20	763,290
2023-08-18	88.10	88.30	84.50	85.00	653,163
2023-08-17	88.30	89.00	88.10	88.10	732,555
2023-08-16	90.00	90.00	88.80	89.20	520,119
2023-08-15	90.60	90.80	89.00	90.10	399,445
2023-08-14	91.70	91.70	90.60	90.60	872,132
2023-08-11	94.00	95.00	90.10	90.50	1,395,506
2023-08-10	93.40	93.40	91.40	91.60	603,597
2023-08-09	95.60	95.70	93.30	93.30	1,276,786
2023-08-08	94.20	95.80	94.20	95.30	335,242
2023-08-07	94.80	95.60	94.40	95.60	1,036,858
2023-08-04	94.90	95.60	94.90	95.30	627,103
2023-08-03	92.00	95.20	92.00	94.80	710,829
2023-08-02	93.30	93.30	91.00	92.50	1,850,611
2023-08-01	93.00	93.90	92.70	93.30	1,328,416
2023-07-31	92.50	93.60	92.30	93.10	4,188,075
2023-07-28	93.60	93.60	92.60	92.80	453,788
2023-07-27	92.50	94.00	91.90	92.90	1,037,891
2023-07-26	91.80	91.80	91.00	91.50	700,044
2023-07-25	91.30	91.90	90.20	91.50	693,171
2023-07-24	92.40	92.50	90.40	91.30	1,044,572
2023-07-21	93.10	93.10	92.40	92.40	391,905
2023-07-20	92.70	94.00	92.70	93.40	744,255
2023-07-19	91.10	93.10	91.10	92.30	1,020,344
2023-07-18	90.40	90.50	90.00	90.00	845,532
2023-07-17	91.00	91.40	90.00	90.10	1,114,117
2023-07-14	90.80	90.80	90.00	90.40	970,771
2023-07-13	91.90	92.00	90.00	90.70	657,166
2023-07-12	90.00	92.20	89.60	91.80	883,516
2023-07-11	90.60	90.60	89.80	90.00	1,509,000
2023-07-10	91.10	91.10	90.20	90.20	1,130,696
2023-07-07	90.70	91.10	90.10	90.70	3,618,704
2023-07-06	93.30	94.40	91.20	91.20	1,997,279
2023-07-05	93.50	93.60	93.10	93.60	519,217
2023-07-04	93.80	93.80	92.40	93.00	1,374,135
2023-07-03	93.00	94.70	93.00	93.60	873,738
2023-06-30	92.10	93.00	92.10	92.50	506,020
2023-06-29	92.80	93.90	91.30	92.00	964,369
2023-06-28	89.00	94.20	89.00	92.70	782,107
2023-06-27	90.00	90.80	89.30	90.20	1,269,277
2023-06-26	90.50	91.40	86.20	89.50	2,080,937
2023-06-23	91.00	91.70	89.50	90.30	711,771
2023-06-22	91.00	91.90	89.70	91.30	1,872,026
2023-06-21	94.30	94.30	90.50	91.30	1,216,952
2023-06-20	95.30	95.30	92.30	93.90	616,930
2023-06-19	97.00	97.00	94.90	95.00	807,090
2023-06-16	98.20	98.20	96.10	97.30	1,506,853
2023-06-15	98.10	98.10	97.00	97.00	1,045,247
2023-06-14	98.70	98.70	97.60	97.60	1,307,597
2023-06-13	98.40	98.80	98.00	98.40	780,316
2023-06-12	98.60	98.80	98.40	98.70	514,492
2023-06-09	98.70	98.70	97.10	98.70	1,378,680
2023-06-08	98.30	99.20	98.30	98.60	1,745,225
2023-06-07	99.90	100.00	98.20	98.20	649,886
2023-06-06	100.00	100.00	99.60	99.90	2,512,316
2023-06-05	98.90	100.40	98.90	99.60	732,151
2023-06-02	99.20	99.20	98.00	99.20	512,042
2023-06-01	98.70	99.20	98.00	99.20	762,180
2023-05-31	98.60	98.80	97.70	97.70	484,201
2023-05-30	99.30	100.20	98.30	98.90	2,656,663
2023-05-29	99.30	99.30	99.30	99.30	0
2023-05-26	100.40	101.00	98.50	99.30	2,367,589
2023-05-25	100.80	101.60	100.80	101.60	1,004,935
2023-05-24	100.20	102.00	100.00	102.00	956,227
2023-05-23	101.00	101.60	100.60	101.60	821,040
2023-05-22	100.60	101.60	100.00	101.60	1,883,055
2023-05-19	101.00	101.00	100.20	100.20	2,079,901
2023-05-18	101.60	102.00	101.40	101.40	442,056
2023-05-17	103.00	103.40	102.60	103.20	1,285,189
2023-05-16	102.80	103.40	102.60	103.40	4,593,160
2023-05-15	103.20	103.60	102.20	102.20	1,000,889
2023-05-12	102.60	103.00	102.40	102.60	413,767
2023-05-11	102.80	103.60	102.60	103.60	1,296,724
2023-05-10	102.80	102.80	102.40	102.40	909,591
2023-05-09	102.40	102.80	102.00	102.60	358,717
2023-05-08	102.40	102.40	102.40	102.40	0
2023-05-05	101.20	102.40	101.20	102.40	443,260
2023-05-04	102.80	102.80	101.60	101.60	1,718,629
2023-05-03	102.00	103.00	101.80	102.40	1,643,959
2023-05-02	101.80	102.00	101.40	101.80	710,804
2023-05-01	102.00	102.00	102.00	102.00	0
2023-04-28	100.00	102.00	100.00	102.00	591,544
2023-04-27	99.70	101.40	98.80	100.80	747,802
2023-04-26	100.60	100.60	98.70	99.20	1,254,788
2023-04-25	100.20	101.00	99.60	99.80	812,432
2023-04-24	102.00	102.00	100.00	100.00	1,410,235
2023-04-21	101.60	102.60	100.40	101.40	843,163
2023-04-20	101.60	102.60	101.60	102.60	1,174,396
2023-04-19	102.40	102.40	101.00	101.20	881,869
2023-04-18	101.20	102.00	100.60	101.00	1,079,746
2023-04-17	101.20	102.40	101.20	101.80	2,164,146
2023-04-14	101.00	102.00	100.60	101.20	3,584,461
2023-04-13	99.80	101.20	99.80	101.00	871,913
2023-04-12	100.60	100.60	99.80	99.80	1,057,307
2023-04-11	100.00	101.20	99.50	99.80	1,591,018
2023-04-10	99.60	99.60	99.60	99.60	0
2023-04-07	99.60	99.60	99.60	99.60	0
2023-04-06	97.00	99.70	97.00	99.60	1,397,139
2023-04-05	98.00	98.10	96.60	98.10	1,144,034
2023-04-04	95.70	99.60	95.70	96.70	1,070,062
2023-04-03	96.00	97.10	96.00	96.90	1,990,886
2023-03-31	94.50	97.00	94.30	95.10	2,118,701
2023-03-30	92.00	94.40	91.80	94.20	1,239,019
2023-03-29	90.70	92.00	89.10	92.00	2,686,257
2023-03-28	92.90	92.90	89.00	89.50	1,192,573
2023-03-27	91.10	92.80	91.10	92.70	648,972
2023-03-24	92.00	92.00	91.10	91.40	713,358
2023-03-23	93.40	93.80	91.50	91.60	1,322,181
2023-03-22	93.20	93.90	92.80	93.50	2,688,767
2023-03-21	91.40	93.40	91.40	93.40	1,230,133
2023-03-20	92.70	92.70	91.40	91.40	1,617,046
2023-03-17	93.40	93.40	92.10	92.10	1,513,741
2023-03-16	92.70	93.50	92.70	93.10	1,759,797
2023-03-15	93.30	93.80	92.60	93.10	1,200,929
2023-03-14	94.10	94.20	93.10	93.70	2,436,098
2023-03-13	94.80	95.60	94.30	94.30	1,096,637
2023-03-10	95.30	96.10	94.60	96.00	1,350,703
2023-03-09	96.50	97.10	95.50	96.80	709,359
2023-03-08	96.50	97.20	96.50	97.00	893,446
2023-03-07	97.00	97.00	96.70	96.80	2,745,459
2023-03-06	97.00	97.00	96.70	97.00	923,370
2023-03-03	97.20	97.40	96.50	96.50	642,075
2023-03-02	96.70	97.30	96.70	97.00	1,719,592
2023-03-01	97.00	97.20	96.80	96.80	1,027,032
2023-02-28	97.00	97.30	96.80	97.00	1,666,426
2023-02-27	97.10	97.20	96.90	97.00	1,671,100
2023-02-24	96.60	97.10	96.60	96.80	4,847,470
2023-02-23	99.40	99.40	96.00	96.30	2,436,643
2023-02-22	101.60	101.60	99.00	99.00	1,253,159
2023-02-21	102.00	102.60	101.40	101.40	710,773
2023-02-20	102.00	103.00	102.00	102.00	1,062,199
2023-02-17	103.00	103.00	102.20	102.80	423,993
2023-02-16	102.00	103.20	102.00	103.20	492,993
2023-02-15	102.00	102.60	102.00	102.00	1,000,016
2023-02-14	101.80	102.40	100.40	102.00	1,439,129
2023-02-13	101.60	101.60	100.20	101.20	721,269
2023-02-10	101.60	101.60	100.00	100.80	559,328
2023-02-09	100.80	101.00	100.00	100.80	804,715
2023-02-08	101.60	102.40	101.60	101.80	881,461
2023-02-07	103.00	103.00	101.60	101.60	759,072
2023-02-06	103.00	103.40	102.00	102.20	759,140
2023-02-03	104.80	105.00	103.60	103.60	860,380
2023-02-02	102.40	105.00	101.80	105.00	3,571,422
2023-02-01	101.80	103.20	101.80	102.40	1,707,381
2023-01-31	102.20	102.60	101.40	102.00	1,350,930
2023-01-30	102.80	103.00	101.60	102.20	2,608,617
2023-01-27	102.40	102.80	102.20	102.80	2,609,041
2023-01-26	98.50	102.00	98.50	101.80	5,955,172
2023-01-25	96.00	98.50	96.00	97.40	4,368,548
2023-01-24	95.40	95.80	94.60	95.20	1,860,245
2023-01-23	95.60	96.00	95.40	95.40	2,094,691
2023-01-20	96.00	96.00	95.70	96.00	4,809,760
2023-01-19	95.50	95.90	95.00	95.40	2,202,268
2023-01-18	96.80	96.80	95.30	95.40	593,502
2023-01-17	97.30	98.10	96.00	96.30	825,131
2023-01-16	99.00	99.00	90.00	98.00	1,229,921
2023-01-13	99.50	100.00	97.50	97.90	605,610
2023-01-12	101.00	101.00	98.80	99.30	1,716,787
2023-01-11	99.90	101.20	99.10	99.80	599,825
2023-01-10	99.90	99.90	97.80	98.50	631,413
2023-01-09	99.20	99.60	97.60	97.70	524,927
2023-01-06	99.70	100.00	97.80	99.00	720,276
2023-01-05	99.80	100.00	99.60	99.70	662,792
2023-01-04	100.20	100.40	99.40	100.00	527,443
2023-01-03	100.00	100.80	99.50	100.00	1,703,779
2023-01-02	100.00	100.00	100.00	100.00	0
2022-12-30	100.00	101.00	100.00	100.00	274,712
2022-12-29	102.80	102.80	99.70	100.40	1,231,492
2022-12-28	102.80	102.80	100.80	101.00	227,437
2022-12-27	100.60	100.60	100.60	100.60	0
2022-12-26	100.60	100.60	100.60	100.60	0
2022-12-23	101.00	101.00	99.90	100.60	139,159
2022-12-22	100.00	101.80	100.00	100.60	555,311
2022-12-21	100.00	101.40	100.00	100.00	1,056,061
2022-12-20	101.40	101.40	100.40	100.40	1,101,567
2022-12-19	98.40	103.00	98.40	103.00	1,159,220
2022-12-16	100.60	100.60	97.10	99.60	2,742,252
2022-12-15	96.20	100.60	96.20	100.00	1,330,563
2022-12-14	96.10	96.90	96.10	96.90	971,246
2022-12-13	95.30	97.00	95.00	95.70	5,571,285
2022-12-12	96.60	96.60	94.00	95.10	1,030,421
2022-12-09	96.30	96.40	94.00	95.80	1,147,094
2022-12-08	96.10	97.10	96.00	96.10	1,680,100
2022-12-07	99.00	99.00	96.30	96.70	1,370,573
2022-12-06	101.00	101.00	96.40	97.20	523,313
2022-12-05	98.60	99.50	98.00	98.60	836,909
2022-12-02	100.00	100.00	97.70	97.70	511,266
2022-12-01	101.00	101.00	97.90	99.40	1,423,366
2022-11-30	102.00	102.00	99.40	100.00	1,123,412
2022-11-29	103.80	104.20	101.20	101.80	1,049,376
2022-11-28	105.00	105.00	103.20	103.80	537,025
2022-11-25	107.00	107.00	101.80	104.60	1,434,991
2022-11-24	108.20	108.60	105.60	105.60	668,830
2022-11-23	105.60	109.60	105.60	108.40	9,380,798
2022-11-22	106.80	106.80	105.60	106.80	227,717
2022-11-21	105.20	108.40	105.00	106.80	559,922
2022-11-18	106.00	106.80	104.20	105.00	464,243
2022-11-17	107.40	107.40	104.20	104.20	464,694
2022-11-16	107.20	107.40	106.40	106.40	635,725
2022-11-15	108.40	108.40	106.00	107.20	474,573
2022-11-14	108.20	109.40	108.20	108.60	214,373
2022-11-11	111.20	111.20	108.60	109.80	243,147
2022-11-10	108.80	111.40	108.80	109.40	5,350,059
2022-11-09	107.00	109.00	107.00	108.80	504,499
2022-11-08	105.40	107.00	105.40	107.00	688,879
2022-11-07	106.40	107.00	105.40	106.60	5,144,392
2022-11-04	106.80	106.80	105.60	106.40	883,780
2022-11-03	105.20	106.80	105.00	106.80	4,331,267
2022-11-02	105.50	108.40	105.20	106.80	445,464
2022-11-01	105.00	106.00	104.80	105.80	414,313
2022-10-31	105.00	105.00	103.40	104.60	512,444
2022-10-28	103.40	105.00	103.00	104.60	306,977
2022-10-27	104.20	106.00	103.80	104.20	575,898
2022-10-26	102.00	104.20	100.00	104.20	480,893
2022-10-25	98.90	102.00	98.00	102.00	3,301,579
2022-10-24	95.30	99.00	95.20	99.00	685,173
2022-10-21	92.00	95.00	92.00	95.00	599,842
2022-10-20	92.00	93.00	90.00	93.00	1,250,303
2022-10-19	92.30	92.70	91.10	91.80	493,745
2022-10-18	95.00	95.00	90.60	91.80	757,904
2022-10-17	94.90	94.90	92.90	93.40	516,411
2022-10-14	93.50	96.30	92.60	92.60	1,036,431
2022-10-13	95.40	96.70	93.10	93.10	942,923
2022-10-12	96.90	97.50	94.10	94.80	840,445
2022-10-11	98.80	101.40	97.50	97.90	484,127
2022-10-10	104.20	104.20	100.40	100.40	861,547
2022-10-07	105.00	107.40	103.20	104.40	551,567
2022-10-06	103.20	105.60	103.20	104.20	1,322,136
2022-10-05	104.80	106.00	104.20	105.00	919,014
2022-10-04	101.00	105.00	100.80	104.80	571,383
2022-10-03	103.40	103.40	100.20	100.80	510,377
2022-09-30	103.00	103.40	100.40	101.40	1,428,042
2022-09-29	99.80	105.00	99.80	102.60	802,518
2022-09-28	101.60	101.60	94.00	100.40	3,413,696
2022-09-27	110.40	110.40	103.20	103.60	727,042
2022-09-26	113.40	113.40	109.40	109.80	1,165,617
2022-09-23	113.00	113.80	112.20	112.40	504,134
2022-09-22	115.40	115.40	113.00	113.00	787,416
2022-09-21	115.40	116.40	114.20	116.00	518,622
2022-09-20	116.00	116.00	114.20	115.00	390,129
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	114.80	115.20	114.60	115.00	550,765
2022-09-15	116.00	116.00	115.60	115.80	729,901
2022-09-14	114.00	116.00	114.00	116.00	1,414,454
2022-09-13	114.60	115.00	113.20	113.20	3,955,049
2022-09-12	114.40	114.80	114.00	114.00	1,698,782
2022-09-09	114.40	115.40	114.40	115.00	592,361
2022-09-08	113.00	115.60	113.00	115.40	779,121
2022-09-07	114.80	114.80	113.20	113.40	962,591
2022-09-06	114.60	114.60	113.40	114.60	462,423
2022-09-05	113.20	114.60	113.20	114.60	266,319
2022-09-02	114.20	114.60	113.60	114.60	984,045
2022-09-01	114.60	114.60	113.20	113.20	1,706,478
2022-08-31	115.60	116.00	113.40	114.00	6,090,999
2022-08-30	115.00	115.60	115.00	115.40	322,308
2022-08-29	116.00	116.00	116.00	116.00	0
2022-08-26	115.60	116.00	114.40	116.00	546,873
2022-08-25	114.80	115.80	113.60	115.60	580,298
2022-08-24	114.80	114.80	113.60	114.40	311,309
2022-08-23	114.00	114.80	113.80	114.80	1,413,120
2022-08-22	114.60	115.60	114.00	114.20	721,284
2022-08-19	114.40	115.40	114.40	115.00	472,325
2022-08-18	113.20	114.80	113.00	114.80	510,996
2022-08-17	113.00	113.40	112.40	113.00	603,271
2022-08-16	112.80	113.40	111.40	113.40	540,173
2022-08-15	113.00	113.20	112.00	113.00	471,540
2022-08-12	113.20	114.00	112.00	113.20	691,750
2022-08-11	112.40	113.40	112.00	112.20	499,838
2022-08-10	114.00	114.80	113.40	113.40	1,641,910
2022-08-09	114.00	114.00	112.80	113.80	709,583
2022-08-08	112.20	113.80	112.20	113.20	359,231
2022-08-05	113.20	113.80	112.00	112.20	533,110
2022-08-04	113.40	114.00	112.80	112.80	444,136
2022-08-03	113.40	113.80	111.60	113.40	645,560
2022-08-02	114.20	115.00	113.40	113.80	1,176,834
2022-08-01	115.00	115.00	114.20	115.00	439,821
2022-07-29	113.20	114.80	113.20	114.20	223,111
2022-07-28	113.60	114.00	112.80	113.00	465,078
2022-07-27	113.80	114.60	113.20	113.40	645,069
2022-07-26	114.60	114.60	113.60	113.80	575,130
2022-07-25	113.80	114.40	113.40	113.60	332,605
2022-07-22	114.00	114.40	113.40	114.00	591,113
2022-07-21	113.00	114.20	113.00	114.20	433,235
2022-07-20	112.00	113.20	111.00	113.20	517,286
2022-07-19	111.80	112.00	110.80	112.00	301,070
2022-07-18	111.20	112.00	111.00	112.00	501,534
2022-07-15	109.60	111.40	109.60	111.40	502,001
2022-07-14	109.60	109.80	109.40	109.60	614,322
2022-07-13	107.80	110.60	107.80	110.00	472,533
2022-07-12	108.60	108.60	108.60	108.60	272,417
2022-07-11	108.40	108.60	107.80	108.20	198,399
2022-07-08	108.20	108.80	108.00	108.60	289,546
2022-07-07	107.80	108.20	107.60	107.60	249,614
2022-07-06	107.60	108.40	107.00	107.80	931,197
2022-07-05	107.00	107.60	107.00	107.20	491,301
2022-07-04	108.60	108.80	107.00	107.20	431,827
2022-07-01	107.00	108.20	107.00	107.40	249,780
2022-06-30	107.80	108.20	107.60	108.00	245,638
2022-06-29	108.00	108.00	107.20	108.00	255,322
2022-06-28	108.00	109.40	107.80	108.40	468,054
2022-06-27	109.40	109.40	108.00	108.00	324,374
2022-06-24	107.80	109.00	106.80	108.40	3,079,159
2022-06-23	108.00	108.00	106.20	106.20	504,083
2022-06-22	108.20	108.80	108.00	108.20	483,361
2022-06-21	108.60	108.80	108.00	108.40	1,785,748
2022-06-20	108.80	109.80	108.80	108.80	565,249
2022-06-17	107.00	110.00	105.80	110.00	1,925,612
2022-06-16	108.60	108.60	106.00	106.00	661,952
2022-06-15	109.80	109.80	108.00	108.60	343,213
2022-06-14	110.60	110.80	108.60	108.80	622,971
2022-06-13	110.00	110.80	110.00	110.00	513,916
2022-06-10	110.80	111.00	110.00	110.80	1,661,213
2022-06-09	110.80	111.00	110.20	111.00	301,992
2022-06-08	109.80	110.80	109.80	110.20	412,430
2022-06-07	110.00	111.00	109.80	109.80	282,344
2022-06-06	110.80	111.40	109.80	110.40	786,376
2022-06-03	110.80	110.80	110.80	110.80	0
2022-06-02	110.80	110.80	110.80	110.80	0
2022-06-01	110.80	110.80	110.60	110.80	2,524,896
2022-05-31	111.20	111.20	110.20	110.20	3,036,638
2022-05-30	110.60	111.20	110.20	110.80	450,981
2022-05-27	110.80	111.40	110.40	110.60	484,160
2022-05-26	111.20	112.20	110.00	110.80	550,828
2022-05-25	114.40	114.40	112.00	112.00	3,546,627
2022-05-24	113.40	114.80	113.20	113.40	1,146,803
2022-05-23	113.20	114.60	112.40	114.60	762,752
2022-05-20	111.60	113.40	111.20	113.00	1,552,362
2022-05-19	111.80	112.20	109.60	112.00	1,697,841
2022-05-18	108.80	111.60	107.40	110.20	4,566,982
2022-05-17	110.00	110.00	108.80	108.80	742,641
2022-05-16	110.00	110.60	110.00	110.20	1,041,801
2022-05-13	111.80	111.80	109.20	109.80	884,718
2022-05-12	112.80	112.80	111.40	111.60	549,511
2022-05-11	113.40	113.80	113.00	113.80	567,389
2022-05-10	112.60	113.40	112.60	113.20	283,288
2022-05-09	112.20	113.40	112.20	113.40	467,442
2022-05-06	114.00	114.40	112.20	113.20	585,508
2022-05-05	115.80	115.80	114.20	114.80	752,224
2022-05-04	116.40	116.40	115.20	115.80	295,334
2022-05-03	116.40	117.00	116.00	116.40	742,251
2022-05-02	116.00	116.00	116.00	116.00	0
2022-04-29	116.20	117.00	116.00	116.00	608,265
2022-04-28	113.80	116.20	113.80	115.80	795,484
2022-04-27	114.00	114.40	112.60	113.00	821,148
2022-04-26	114.20	115.40	113.60	114.60	457,850
2022-04-25	116.00	116.00	113.60	113.60	400,731
2022-04-22	115.20	115.80	114.20	114.20	850,713
2022-04-21	115.00	115.60	114.40	115.00	597,119
2022-04-20	115.00	115.40	114.40	114.60	600,430
2022-04-19	114.00	115.20	114.00	114.60	1,017,195
2022-04-18	114.00	114.00	114.00	114.00	0
2022-04-15	114.00	114.00	114.00	114.00	0
2022-04-14	113.40	114.00	113.40	114.00	482,883
2022-04-13	114.00	114.20	113.00	113.00	335,144
2022-04-12	112.60	115.20	112.60	115.00	3,062,843
2022-04-11	114.80	115.00	113.60	114.20	498,601
2022-04-08	114.20	115.40	114.20	115.00	919,671
2022-04-07	112.00	115.60	112.00	114.40	2,024,837
2022-04-06	112.60	112.60	111.40	112.00	528,263
2022-04-05	113.20	113.40	111.80	112.40	624,317
2022-04-04	112.20	115.20	112.20	113.60	776,894
2022-04-01	112.40	113.80	111.40	113.20	1,692,031
2022-03-31	111.40	112.60	111.40	112.00	1,348,844
2022-03-30	110.20	111.40	109.60	110.80	2,276,135
2022-03-29	110.00	110.20	109.60	109.60	969,733
2022-03-28	110.40	110.60	109.20	110.00	756,329
2022-03-25	109.00	110.00	109.00	109.00	515,699
2022-03-24	110.60	110.60	109.00	109.80	1,303,836
2022-03-23	110.60	110.60	109.60	109.60	1,290,400
2022-03-22	110.20	110.60	110.00	110.40	856,548
2022-03-21	110.40	111.40	109.60	110.20	1,156,402
2022-03-18	111.20	111.60	110.20	111.60	7,598,106
2022-03-17	111.80	111.80	110.20	111.40	2,157,683
2022-03-16	110.80	111.80	110.20	111.40	3,176,511
2022-03-15	111.20	111.20	110.20	110.80	636,789
2022-03-14	111.20	111.60	110.60	111.40	724,273
2022-03-11	111.00	111.20	110.20	110.80	2,032,525
2022-03-10	107.60	111.20	107.60	111.00	3,019,281
2022-03-09	103.40	107.80	103.40	107.80	3,596,511
2022-03-08	102.20	107.40	102.20	107.00	657,717
2022-03-07	105.80	106.20	103.00	105.20	917,437
2022-03-04	105.40	106.60	105.40	106.40	872,736
2022-03-03	106.40	107.60	106.00	106.80	1,582,241
2022-03-02	105.80	106.20	104.00	106.20	1,569,041
2022-03-01	104.60	106.00	99.50	99.50	857,968
2022-02-28	104.60	105.00	104.20	105.00	464,201
2022-02-25	105.80	105.80	103.40	104.80	539,378
2022-02-24	105.00	105.00	102.60	103.80	342,503
2022-02-23	105.00	105.60	104.20	104.20	536,254
2022-02-22	104.60	105.00	102.00	105.00	1,387,516
2022-02-21	105.20	106.40	104.40	104.40	285,054
2022-02-18	106.20	106.20	105.00	105.60	487,675
2022-02-17	105.20	107.20	105.00	106.20	1,012,175
2022-02-16	105.00	107.40	105.00	107.40	2,030,676
2022-02-15	104.40	105.80	104.40	105.40	712,745
2022-02-14	105.80	106.80	104.40	104.40	1,122,292
2022-02-11	107.20	107.40	106.20	107.20	927,835
2022-02-10	106.60	107.40	106.60	106.80	324,363
2022-02-09	110.60	110.60	106.00	106.80	426,855
2022-02-08	107.40	107.60	107.00	107.60	849,595
2022-02-07	107.60	107.60	106.60	107.60	1,368,343
2022-02-04	107.20	107.80	106.60	106.60	798,009
2022-02-03	108.80	109.60	106.80	107.20	390,399
2022-02-02	107.80	110.20	107.80	108.80	838,083
2022-02-01	106.40	107.80	106.40	107.40	644,065
2022-01-31	106.20	107.20	105.40	106.40	614,755
2022-01-28	105.20	107.80	105.20	107.60	928,492
2022-01-27	105.00	107.00	105.00	107.00	543,385
2022-01-26	106.00	106.20	105.40	105.40	878,345
2022-01-25	106.80	106.80	105.80	105.80	422,505
2022-01-24	107.60	107.80	105.40	105.40	1,068,726
2022-01-21	107.60	108.40	107.20	107.40	482,673
2022-01-20	109.00	109.20	107.20	108.80	452,390
2022-01-19	107.60	108.80	107.60	108.00	565,568
2022-01-18	110.00	110.00	108.20	109.20	547,716
2022-01-17	109.40	111.00	109.40	110.00	769,719
2022-01-14	109.60	109.60	108.80	108.80	355,162
2022-01-13	109.20	110.20	107.80	109.60	716,694
2022-01-12	107.60	108.80	107.60	108.20	548,813
2022-01-11	108.60	108.60	107.20	107.40	732,042
2022-01-10	107.60	108.60	107.00	107.00	431,272
2022-01-07	108.60	108.80	107.40	107.80	243,319
2022-01-06	109.00	109.00	107.80	108.00	421,093
2022-01-05	109.20	109.20	107.60	108.20	478,757
2022-01-04	109.80	109.80	107.60	109.60	416,290
2022-01-03	110.80	110.80	110.80	110.80	0
2021-12-31	110.60	111.40	110.60	110.80	132,475
2021-12-30	110.00	111.80	109.60	110.40	283,297
2021-12-29	109.60	110.80	109.00	110.00	594,054
2021-12-28	108.80	108.80	108.80	108.80	0
2021-12-27	108.80	108.80	108.80	108.80	0
2021-12-24	109.40	109.40	108.40	108.80	94,976
2021-12-23	108.80	109.40	107.80	108.80	1,064,595
2021-12-22	109.00	109.00	107.40	107.80	950,111
2021-12-21	108.40	108.80	107.40	107.60	628,035
2021-12-20	107.20	108.00	107.00	108.00	581,009
2021-12-17	108.00	108.40	107.00	108.00	615,608
2021-12-16	108.00	108.20	106.80	107.20	384,298
2021-12-15	108.00	108.00	107.00	107.00	413,786
2021-12-14	107.80	108.00	107.00	108.00	254,491
2021-12-13	108.60	108.80	107.40	107.40	1,049,627
2021-12-10	108.00	108.80	108.00	108.80	403,764
2021-12-09	108.00	109.60	107.40	108.40	461,606
2021-12-08	106.00	108.40	105.60	108.40	1,156,655
2021-12-07	106.80	106.80	105.20	105.60	3,007,386
2021-12-06	106.80	107.00	105.40	105.40	1,992,300
2021-12-03	106.80	107.00	105.40	105.40	3,323,274
2021-12-02	107.80	107.80	105.80	105.80	1,110,812
2021-12-01	107.60	107.80	106.40	106.40	535,754
2021-11-30	108.00	108.40	106.60	108.00	667,291
2021-11-29	106.20	108.20	106.20	108.00	395,793
2021-11-26	106.40	107.40	106.40	107.00	360,296
2021-11-25	107.60	108.00	107.00	107.20	234,499
2021-11-24	109.00	109.00	106.20	108.80	586,166
2021-11-23	108.80	108.80	107.40	107.40	480,326
2021-11-22	108.00	110.00	106.40	108.80	876,886
2021-11-19	107.60	108.20	106.40	107.00	416,394
2021-11-18	110.20	110.40	109.40	110.00	276,570
2021-11-17	111.00	111.20	108.40	110.00	385,838
2021-11-16	107.60	111.40	107.40	110.00	1,244,895
2021-11-15	107.80	108.00	106.80	107.40	434,710
2021-11-12	112.80	112.80	106.20	107.60	667,267
2021-11-11	113.60	114.20	112.40	113.60	790,143
2021-11-10	116.00	116.00	114.00	114.00	888,215
2021-11-09	114.60	115.80	114.60	115.20	978,103
2021-11-08	113.40	114.60	113.40	114.60	1,299,244
2021-11-05	113.00	114.20	113.00	114.00	433,836
2021-11-04	113.60	114.40	113.20	113.80	951,860
2021-11-03	111.60	116.20	111.40	114.20	768,830
2021-11-02	109.60	111.60	109.20	111.60	1,064,831
2021-11-01	109.60	109.60	109.60	109.60	385,841
2021-10-29	109.80	109.80	109.20	109.40	566,094
2021-10-28	109.40	110.00	109.00	109.60	879,601
2021-10-27	109.20	109.80	109.00	109.00	401,110
2021-10-26	109.80	109.80	109.20	109.60	320,563
2021-10-25	110.00	110.00	109.20	109.60	549,482
2021-10-22	109.60	110.20	109.20	110.20	610,088
2021-10-21	109.40	109.80	109.00	109.00	745,507
2021-10-20	110.00	110.00	109.40	109.80	424,069
2021-10-19	109.80	110.20	109.60	110.00	436,345
2021-10-18	109.80	110.60	109.20	109.60	984,269
2021-10-15	110.20	110.60	109.60	110.00	623,019
2021-10-14	108.20	110.20	108.20	110.20	825,515
2021-10-13	108.40	108.40	106.80	108.40	2,545,164
2021-10-12	105.20	108.40	105.20	107.60	933,362
2021-10-11	104.20	108.20	104.20	107.40	1,029,151
2021-10-08	104.00	106.00	104.00	105.40	403,505
2021-10-07	104.00	105.00	103.20	105.00	908,829
2021-10-06	104.80	105.20	103.80	103.80	804,324
2021-10-05	106.80	107.20	105.00	105.00	622,761
2021-10-04	107.40	107.80	106.40	106.40	465,077
2021-10-01	108.40	108.40	107.40	107.40	338,426
2021-09-30	109.80	109.80	107.60	107.60	665,956
2021-09-29	110.00	110.00	109.00	109.00	1,513,478
2021-09-28	110.00	111.80	109.20	109.20	727,848
2021-09-27	111.40	111.40	109.00	109.80	528,566
2021-09-24	111.60	111.60	110.00	110.00	296,053
2021-09-23	111.60	111.60	110.40	111.60	291,092
2021-09-22	111.00	111.80	110.60	111.20	593,680
2021-09-21	109.20	111.20	109.20	111.00	989,465
2021-09-20	109.40	109.40	108.00	108.00	454,663
2021-09-17	109.80	109.80	107.80	109.40	2,901,406
2021-09-16	109.60	109.60	108.20	108.20	512,821
2021-09-15	109.20	109.80	108.20	108.20	582,446
2021-09-14	108.40	109.60	108.40	109.40	329,729
2021-09-13	108.40	108.40	107.60	108.00	383,018
2021-09-10	108.40	108.40	107.60	108.00	493,942
2021-09-09	108.40	108.40	107.80	108.20	347,995
2021-09-08	108.40	108.40	107.60	108.00	453,825
2021-09-07	107.80	108.80	107.60	107.60	422,097
2021-09-06	108.60	109.00	107.60	107.60	365,579
2021-09-03	108.60	109.00	108.00	108.60	987,815
2021-09-02	108.60	109.00	107.80	108.60	308,617
2021-09-01	110.00	110.00	108.40	108.60	712,914
2021-08-31	109.80	111.00	109.80	110.00	554,880
2021-08-30	109.60	109.60	109.60	109.60	0
2021-08-27	111.00	111.00	109.60	109.60	476,270
2021-08-26	109.60	111.00	109.40	111.00	631,073
2021-08-25	109.20	109.80	109.00	109.60	818,277
2021-08-24	107.80	111.00	107.80	109.60	513,992
2021-08-23	108.00	108.80	107.60	107.60	284,728
2021-08-20	107.60	109.20	107.40	107.40	231,733
2021-08-19	108.20	108.80	108.20	108.20	735,201
2021-08-18	109.20	109.20	107.40	109.20	190,713
2021-08-17	107.40	108.60	107.40	108.00	255,543
2021-08-16	109.20	109.20	107.40	107.40	310,347
2021-08-13	108.40	109.00	107.80	109.00	389,344
2021-08-12	108.20	109.60	108.00	108.00	559,040
2021-08-11	109.20	110.00	109.00	109.00	565,959
2021-08-10	109.00	110.40	109.00	109.20	483,355
2021-08-09	110.60	110.60	109.00	109.00	406,333
2021-08-06	110.80	110.80	109.20	109.80	354,374
2021-08-05	110.60	110.60	110.00	110.00	1,384,954
2021-08-04	111.00	111.20	108.80	110.20	860,043
2021-08-03	110.60	111.20	110.40	110.60	935,959
2021-08-02	110.20	110.60	109.20	110.20	496,137
2021-07-30	109.00	111.80	109.00	110.20	399,421
2021-07-29	107.80	109.00	107.80	109.00	537,773
2021-07-28	105.80	107.80	105.80	107.80	300,261
2021-07-27	107.00	107.40	106.60	106.60	540,203
2021-07-26	105.80	107.80	105.20	105.60	583,424
2021-07-23	104.20	105.80	104.20	105.60	1,539,793
2021-07-22	105.40	105.40	104.40	104.80	201,433
2021-07-21	104.00	105.60	104.00	104.00	652,715
2021-07-20	105.00	105.20	104.00	104.20	367,444
2021-07-19	104.40	105.20	104.40	104.40	347,820
2021-07-16	104.60	105.20	104.40	104.60	275,417
2021-07-15	104.60	105.20	104.60	105.20	553,881
2021-07-14	106.00	106.00	104.20	105.00	836,843
2021-07-13	106.60	106.60	104.00	105.00	413,547
2021-07-12	106.60	106.60	104.20	104.60	384,616
2021-07-09	106.60	106.60	104.60	105.00	2,221,737
2021-07-08	105.00	105.00	104.00	104.80	1,589,374
2021-07-07	105.80	105.80	104.00	104.40	2,010,975
2021-07-06	105.20	105.40	104.20	104.40	512,175
2021-07-05	106.60	106.60	104.00	104.40	205,397
2021-07-02	104.20	105.40	103.80	104.40	310,134
2021-07-01	104.40	105.00	104.00	104.20	303,119
2021-06-30	105.20	105.20	103.80	104.60	300,695
2021-06-29	105.20	105.20	104.00	104.00	129,241
2021-06-28	107.20	107.20	103.80	103.80	197,177
2021-06-25	106.80	106.80	104.20	105.20	601,265
2021-06-24	107.00	107.00	103.80	104.00	344,057
2021-06-23	107.60	107.60	104.60	105.60	475,996
2021-06-22	107.20	107.20	105.00	105.60	377,960
2021-06-21	105.60	106.00	103.80	105.20	474,876
2021-06-18	105.00	105.40	104.00	105.40	476,751
2021-06-17	105.60	106.40	103.80	104.00	972,931
2021-06-16	105.80	105.80	103.80	104.00	352,092
2021-06-15	104.00	105.60	103.80	105.60	773,649
2021-06-14	107.80	107.80	103.80	103.80	603,205
2021-06-11	106.40	106.80	104.00	105.00	288,887
2021-06-10	106.40	107.40	105.00	105.20	1,069,490
2021-06-09	108.20	108.40	107.20	107.20	484,718
2021-06-08	107.00	108.20	106.80	107.60	544,556
2021-06-07	107.40	108.40	106.80	107.80	633,049
2021-06-04	108.40	109.00	107.00	107.00	294,690
2021-06-03	110.00	110.00	107.00	107.00	503,679
2021-06-02	111.00	111.00	110.00	110.00	387,434
2021-06-01	110.00	110.80	109.20	109.60	583,938
2021-05-28	109.80	110.00	108.80	109.60	1,228,850
2021-05-27	109.20	110.00	109.00	109.60	907,717
2021-05-26	109.20	110.80	109.00	109.00	630,230
2021-05-25	109.60	110.20	109.00	110.20	225,965
2021-05-24	109.60	111.00	109.60	109.60	284,394
2021-05-21	110.60	111.60	110.60	111.00	567,631
2021-05-20	110.80	111.80	110.40	110.40	277,787
2021-05-19	111.80	112.60	110.60	110.60	451,727
2021-05-18	111.00	112.00	110.00	111.00	1,447,331
2021-05-17	109.20	110.80	109.20	110.00	799,067
2021-05-14	110.60	111.00	109.40	111.00	494,395
2021-05-13	110.40	111.60	109.40	110.00	2,129,812
2021-05-12	111.80	112.20	111.00	111.20	931,474
2021-05-11	111.20	112.00	110.00	110.00	313,216
2021-05-10	112.20	112.20	111.80	111.80	2,674,924
2021-05-07	110.40	112.60	110.40	110.60	326,726
2021-05-06	111.40	111.80	111.00	111.00	420,234
2021-05-05	112.00	112.00	110.60	110.60	161,741
2021-05-04	111.60	112.40	110.20	111.20	529,725
2021-04-30	111.60	113.40	111.00	111.60	279,442
2021-04-29	111.40	112.60	110.40	111.80	612,883
2021-04-28	110.40	111.40	109.00	109.40	1,512,029
2021-04-27	110.80	110.80	109.00	110.40	1,181,571
2021-04-26	111.40	112.00	110.60	110.60	763,707
2021-04-23	112.00	112.20	111.40	111.60	200,579
2021-04-22	112.00	112.20	111.20	112.20	295,904
2021-04-21	111.20	112.00	111.00	111.40	820,859
2021-04-20	113.20	113.20	110.00	110.00	642,732
2021-04-19	115.00	115.00	113.20	113.20	369,190
2021-04-16	115.60	115.60	114.20	114.20	1,054,033
2021-04-15	114.80	116.40	114.40	115.00	1,884,425
2021-04-14	116.40	116.40	115.40	116.40	927,997
2021-04-13	115.80	116.20	115.00	116.20	449,095
2021-04-12	115.40	115.80	114.00	115.60	797,312
2021-04-09	114.80	115.00	114.20	115.00	293,712
2021-04-08	113.40	114.40	113.40	114.00	634,087
2021-04-07	114.60	114.80	114.00	114.40	443,743
2021-04-06	115.40	115.40	114.40	114.80	491,874
2021-04-01	115.00	115.00	112.20	115.00	427,391
2021-03-31	114.50	115.00	112.50	114.00	487,389
2021-03-30	114.00	115.50	114.00	114.50	523,471
2021-03-29	115.00	115.00	113.00	113.50	534,698
2021-03-26	115.00	115.00	111.50	113.00	790,918
2021-03-25	115.00	115.00	113.00	113.75	1,314,628
2021-03-24	115.00	115.00	112.50	114.00	1,158,599
2021-03-23	115.00	115.00	113.50	114.00	787,177
2021-03-22	113.50	115.00	111.50	112.50	517,466
2021-03-19	113.50	114.00	111.50	114.00	718,291
2021-03-18	113.00	114.00	109.50	113.50	2,514,850
2021-03-17	114.00	114.00	109.50	110.50	665,595
2021-03-16	115.00	115.00	110.50	112.00	664,535
2021-03-15	115.00	115.50	113.00	113.50	725,098
2021-03-12	113.00	116.00	112.50	113.00	209,322
2021-03-11	114.00	114.00	113.00	113.00	559,112
2021-03-10	115.00	116.00	114.50	115.00	393,210
2021-03-09	115.50	116.00	114.50	115.50	543,071
2021-03-08	114.00	115.00	113.00	114.00	1,608,564
2021-03-05	114.00	114.00	112.00	112.50	230,410
2021-03-04	112.00	114.00	112.00	113.50	421,021
2021-03-03	113.50	114.50	113.00	113.00	368,485
2021-03-02	112.50	114.50	112.50	114.00	512,301
2021-03-01	112.50	113.00	112.50	113.00	395,954
2021-02-26	114.00	114.00	112.00	112.50	280,551
2021-02-25	113.50	114.00	113.00	114.00	369,151
2021-02-24	114.00	114.00	112.50	112.50	465,023
2021-02-23	112.00	114.00	112.00	113.50	360,099
2021-02-22	113.50	114.00	111.50	111.50	250,308
2021-02-19	114.00	114.00	113.00	113.00	685,738
2021-02-18	114.50	114.50	111.00	112.50	1,273,222
2021-02-17	114.00	114.00	111.00	111.00	175,573
2021-02-16	115.00	115.00	112.50	114.00	411,257
2021-02-15	113.00	114.00	112.00	113.00	348,693
2021-02-12	111.50	113.00	111.50	112.00	328,360
2021-02-11	113.00	113.00	111.00	113.00	507,607
2021-02-10	112.00	114.50	112.00	112.00	621,698
2021-02-09	111.50	114.00	111.50	112.00	434,430
2021-02-08	111.50	113.00	111.50	113.00	332,462
2021-02-05	110.00	113.00	108.00	111.00	557,005
2021-02-04	112.50	112.50	109.50	111.00	557,524
2021-02-03	112.50	113.00	110.50	111.50	390,233
2021-02-02	110.50	112.50	109.00	110.50	3,082,836
2021-02-01	109.00	114.00	107.00	109.00	658,707
2021-01-29	112.00	114.00	103.50	107.50	707,294
2021-01-28	112.50	112.50	110.50	110.50	396,395
2021-01-27	114.00	114.00	112.00	112.50	461,387
2021-01-26	113.00	113.00	113.00	113.00	412,241
2021-01-25	114.50	114.50	113.50	114.00	302,651
2021-01-22	114.50	115.00	113.00	114.00	601,965
2021-01-21	114.00	114.50	114.00	114.00	327,766
2021-01-20	114.00	114.00	113.00	114.00	466,881
2021-01-19	112.50	113.50	112.50	113.50	279,152
2021-01-18	114.00	114.00	111.50	113.00	410,976
2021-01-15	114.50	114.50	111.00	113.00	480,242
2021-01-14	113.50	114.00	111.50	113.50	454,956
2021-01-13	111.00	114.00	111.00	112.00	528,041
2021-01-12	114.00	114.50	112.00	112.00	193,711
2021-01-11	114.00	114.50	112.50	114.50	559,620
2021-01-08	114.50	114.50	113.00	114.50	241,001
2021-01-07	113.00	115.00	113.00	114.50	623,309
2021-01-06	114.50	114.50	113.50	114.50	233,425
2021-01-05	113.00	114.00	111.50	113.00	471,640
2021-01-04	114.00	114.50	111.00	111.00	261,644
2020-12-31	114.00	114.00	114.00	113.75	42,405
2020-12-30	114.00	114.00	113.50	114.00	145,095
2020-12-29	113.50	114.00	112.50	114.00	163,690
2020-12-24	112.00	113.50	112.00	113.50	263,434
2020-12-23	113.50	113.50	112.00	112.50	425,996
2020-12-22	111.00	113.50	111.00	113.50	301,417
2020-12-21	111.00	113.50	110.00	112.00	1,060,719
2020-12-18	113.50	118.50	111.50	114.00	718,523
2020-12-17	111.00	113.50	111.00	113.00	628,379
2020-12-16	110.50	113.00	110.00	111.50	442,790
2020-12-15	112.00	112.00	109.00	110.00	355,342
2020-12-14	109.00	110.50	108.00	110.00	154,303
2020-12-11	110.50	110.50	109.00	109.00	256,574
2020-12-10	109.00	112.50	108.50	110.50	352,983
2020-12-09	111.00	111.00	107.00	107.00	407,463
2020-12-08	108.00	110.50	107.00	109.00	1,325,752
2020-12-07	108.50	110.50	107.00	108.00	404,432
2020-12-04	111.00	111.00	107.00	107.50	482,626
2020-12-03	108.50	110.00	107.50	108.00	375,201
2020-12-02	109.00	111.00	109.00	109.50	697,331
2020-12-01	110.00	110.50	108.00	109.50	292,457
2020-11-30	108.50	110.00	107.50	108.00	273,600
2020-11-27	110.00	110.50	106.00	110.50	1,220,334
2020-11-26	114.00	114.00	109.00	110.00	343,018
2020-11-25	113.50	113.50	111.00	111.00	3,591,853
2020-11-24	111.50	113.50	110.50	113.00	1,020,006
2020-11-23	109.50	111.50	108.00	111.00	741,930
2020-11-20	106.00	109.00	106.00	108.00	805,022
2020-11-19	108.00	111.00	105.00	105.00	832,654
2020-11-18	111.00	111.00	107.50	107.50	649,758
2020-11-17	112.50	112.50	108.00	108.00	1,476,359
2020-11-16	113.00	113.00	111.00	111.00	493,302
2020-11-13	111.50	113.00	109.00	111.50	177,414
2020-11-12	110.00	112.00	109.50	111.50	375,084
2020-11-11	110.00	111.00	110.00	110.50	200,153
2020-11-10	110.50	111.50	110.00	111.00	454,166
2020-11-09	106.50	111.00	106.50	111.00	344,054
2020-11-06	109.50	110.00	106.50	110.00	523,403
2020-11-05	108.00	108.50	106.50	106.50	314,863
2020-11-04	109.50	110.00	106.50	106.50	244,913
2020-11-03	110.50	111.00	107.00	109.50	378,675
2020-11-02	111.00	111.00	109.00	110.00	324,103
2020-10-30	109.00	111.00	109.00	111.00	220,329
2020-10-29	110.00	110.50	109.00	110.00	573,851
2020-10-28	111.50	111.50	108.00	109.50	349,677
2020-10-27	110.50	110.50	109.00	110.00	113,360
2020-10-26	110.50	110.50	109.50	110.50	287,812
2020-10-23	111.00	111.00	109.00	109.50	2,108,493
2020-10-22	108.50	111.00	108.50	111.00	586,165
2020-10-21	108.50	110.50	108.00	110.50	635,463
2020-10-20	108.50	109.00	107.50	109.00	627,794
2020-10-16	109.50	109.50	108.50	109.50	365,699
2020-10-15	110.00	110.00	109.00	109.50	420,702
2020-10-14	110.50	111.00	110.00	111.00	816,896
2020-10-13	110.50	110.50	109.50	109.50	474,613
2020-10-12	110.50	110.50	109.50	109.50	256,342
2020-10-09	109.00	110.50	108.00	110.50	806,329
2020-10-08	109.50	110.00	108.00	108.50	182,790
2020-10-07	109.00	110.50	109.00	110.00	190,618
2020-10-06	110.00	110.50	109.50	109.50	349,109
2020-10-05	109.00	110.00	109.00	110.00	900,069
2020-10-02	108.50	109.00	107.50	108.00	155,083
2020-10-01	109.00	110.00	109.00	110.00	85,425
2020-09-30	110.00	110.00	107.00	109.50	417,272
2020-09-29	109.00	109.50	108.00	109.50	170,035
2020-09-28	108.50	108.50	108.00	108.00	191,829
2020-09-25	109.00	109.00	108.00	108.00	142,086
2020-09-24	107.50	108.50	107.00	108.50	421,903
2020-09-23	110.50	110.50	107.00	109.00	94,524
2020-09-22	106.50	106.50	106.50	106.50	398,253
2020-09-21	108.00	109.00	107.50	108.00	192,739
2020-09-18	110.50	110.50	109.00	110.00	475,083
2020-09-17	109.00	110.00	108.50	110.00	345,151
2020-09-16	109.00	110.00	109.00	110.00	204,994
2020-09-15	110.00	110.00	108.50	108.50	216,536
2020-09-14	108.00	110.50	108.00	110.50	358,951
2020-09-11	109.00	109.00	107.50	108.00	192,109
2020-09-10	110.00	110.50	109.00	110.25	260,307
2020-09-09	108.00	110.50	108.00	110.25	632,084
2020-09-08	106.00	109.00	106.00	108.00	191,798
2020-09-07	108.00	109.00	106.00	107.75	185,901
2020-09-04	107.00	108.50	107.00	107.75	178,308
2020-09-03	106.50	108.00	106.00	107.75	441,561
2020-09-02	108.50	108.50	106.00	107.50	466,601
2020-09-01	108.00	108.00	107.00	107.25	222,391
2020-08-28	108.50	108.50	107.00	107.75	57,530
2020-08-27	109.00	109.00	106.00	107.75	1,127,689
2020-08-26	110.00	110.50	109.00	109.75	167,160
2020-08-25	110.00	110.50	109.00	109.25	376,708
2020-08-24	107.50	110.00	107.50	109.25	326,586
2020-08-21	109.00	110.00	108.00	108.75	211,501
2020-08-20	110.50	110.50	107.50	108.00	358,761
2020-08-19	113.00	113.50	111.00	111.00	186,240
2020-08-18	114.00	114.00	111.50	111.50	285,028
2020-08-17	112.00	113.50	112.00	112.00	203,587
2020-08-14	113.00	113.50	111.50	112.25	143,530
2020-08-13	115.00	115.00	112.50	112.75	200,200
2020-08-12	114.00	114.00	114.00	113.50	259,561
2020-08-11	112.50	114.00	112.50	113.25	241,045
2020-08-10	112.50	113.00	112.00	112.00	538,114
2020-08-07	113.50	115.00	113.00	113.75	69,111
2020-08-06	115.00	115.00	114.00	114.75	132,283
2020-08-05	113.50	115.00	113.50	114.50	207,195
2020-08-04	114.00	116.00	113.00	114.50	156,057
2020-08-03	112.50	114.00	112.50	113.50	213,480
2020-07-31	114.00	114.50	113.00	114.00	50,304
2020-07-30	113.00	114.50	113.00	114.00	119,629
2020-07-29	114.50	114.50	113.50	114.00	58,616
2020-07-28	111.50	115.00	111.50	114.50	317,401
2020-07-27	114.00	114.50	111.00	113.75	479,538
2020-07-24	114.00	115.00	112.00	114.50	68,067
2020-07-23	113.00	115.00	113.00	114.75	485,452
2020-07-22	114.50	115.00	113.00	114.75	392,426
2020-07-21	111.50	115.00	111.50	114.00	234,354
2020-07-20	114.00	114.00	113.00	113.25	97,985
2020-07-17	113.00	114.00	113.00	113.25	261,305
2020-07-16	114.00	114.00	112.00	112.75	288,130
2020-07-15	113.80	113.80	111.40	112.80	323,436
2020-07-14	112.20	114.00	112.20	113.10	132,068
2020-07-13	113.60	113.80	112.20	112.80	129,674
2020-07-10	113.80	113.80	111.20	112.70	279,338
2020-07-09	113.20	113.40	110.80	111.90	407,648
2020-07-08	113.40	113.40	112.00	113.10	247,583
2020-07-07	112.00	112.60	112.00	112.60	262,385
2020-07-06	113.40	113.40	112.00	112.60	491,984
2020-07-03	112.00	113.00	112.00	112.60	489,570
2020-07-02	109.60	113.40	109.60	112.90	242,502
2020-07-01	112.00	113.40	109.60	112.10	303,242
2020-06-30	109.60	113.00	109.60	112.00	493,820
2020-06-29	111.80	112.00	111.00	111.40	285,228
2020-06-26	112.00	112.00	109.00	109.50	325,460
2020-06-25	111.60	111.80	110.60	111.00	511,278
2020-06-24	110.00	111.60	110.00	110.40	1,806,623
2020-06-23	111.00	111.00	109.20	110.40	648,246
2020-06-22	110.80	110.80	108.60	110.30	485,465
2020-06-19	108.60	110.40	108.60	109.60	140,002
2020-06-18	110.80	110.80	108.60	109.40	90,373
2020-06-17	111.00	111.00	108.60	109.60	314,445
2020-06-16	111.00	111.00	108.20	110.10	157,125
2020-06-15	110.00	110.80	107.40	110.10	511,482
2020-06-12	110.00	110.00	107.00	109.00	361,024
2020-06-11	108.00	109.40	106.20	108.50	1,624,588
2020-06-10	106.80	108.00	106.00	107.40	517,735
2020-06-09	105.00	108.00	105.00	106.80	590,235
2020-06-08	107.00	107.00	101.20	105.90	152,495
2020-06-05	106.00	107.80	106.00	106.90	457,747
2020-06-04	106.00	108.00	104.80	106.50	224,695
2020-06-03	104.80	107.00	103.00	105.60	974,804
2020-06-02	103.00	104.00	103.00	103.80	983,608
2020-06-01	105.00	105.00	102.80	103.20	376,729
2020-05-29	102.60	103.60	102.00	103.00	468,615
2020-05-28	102.60	104.00	102.00	103.00	1,295,021
2020-05-27	104.60	104.60	101.20	102.60	279,510
2020-05-26	103.80	106.00	101.40	102.60	288,240
2020-05-22	106.00	106.00	104.00	104.60	460,695
2020-05-21	104.60	106.00	102.60	104.60	546,612
2020-05-20	103.60	105.00	100.40	103.90	723,203
2020-05-19	101.20	104.80	101.20	103.50	674,021
2020-05-18	105.80	106.00	103.00	104.70	582,480
2020-05-15	104.40	105.60	103.40	104.70	867,224
2020-05-14	104.20	106.00	103.20	104.60	443,423
2020-05-13	106.00	106.00	100.80	104.40	495,346
2020-05-12	105.00	105.00	104.80	105.20	423,621
2020-05-11	101.00	106.00	101.00	104.60	463,541
2020-05-07	103.00	106.00	102.20	104.90	178,956
2020-05-06	106.00	106.00	100.80	103.20	175,118
2020-05-05	106.00	106.00	100.00	102.90	753,803
2020-05-04	104.00	104.00	101.00	102.80	844,435
2020-05-01	104.00	106.00	103.80	104.50	368,941
2020-04-30	104.40	105.00	103.80	103.80	440,199
2020-04-29	106.80	106.80	104.20	103.80	429,727
2020-04-28	107.40	107.80	105.20	106.80	397,499
2020-04-27	107.00	108.00	104.60	106.80	644,760
2020-04-24	105.00	106.60	104.00	106.20	783,242
2020-04-23	103.60	105.00	102.00	104.50	627,125
2020-04-22	105.00	105.00	103.40	104.50	2,332,490
2020-04-21	105.00	105.00	102.80	104.50	410,738
2020-04-20	106.00	106.00	103.00	104.80	586,831
2020-04-17	104.60	105.00	103.20	104.70	481,824
2020-04-16	104.40	104.80	102.80	104.00	461,087
2020-04-15	104.40	105.00	103.00	104.00	444,242
2020-04-14	104.80	105.80	101.20	101.40	572,110
2020-04-09	102.40	105.00	101.00	101.40	600,173
2020-04-08	103.60	104.00	100.20	103.20	371,879
2020-04-07	102.40	104.60	102.40	103.50	229,371
2020-04-06	100.00	104.80	100.00	102.70	213,924
2020-04-03	104.20	104.20	103.40	104.80	35,121
2020-04-03	104.20	104.80	100.00	102.70	403,922
2020-04-02	105.40	105.80	104.60	104.80	753,798
2020-04-02	105.40	105.80	105.00	104.70	579,708
2020-04-01	101.20	105.40	101.20	105.40	804,448
2020-04-01	101.20	105.00	101.20	104.40	564,235
2020-03-31	103.00	104.80	103.00	102.50	972,709
2020-03-30	104.00	104.00	100.00	100.70	201,174
2020-03-27	101.00	101.00	100.00	101.40	420,943
2020-03-26	102.00	102.60	101.00	103.60	257,871
2020-03-25	108.00	108.00	103.00	106.90	295,710
2020-03-24	105.00	109.20	102.60	103.80	686,584
2020-03-23	97.10	97.10	90.00	98.45	360,856
2020-03-20	97.00	101.80	97.00	97.10	1,123,712
2020-03-19	91.10	92.00	91.00	92.35	212,998
2020-03-18	89.00	91.00	89.00	92.05	201,947
2020-03-17	94.60	94.60	88.00	94.65	1,208,160
2020-03-16	100.80	100.80	93.80	101.20	631,440
2020-03-13	103.20	103.20	101.40	100.25	637,768
2020-03-12	102.60	102.60	97.80	103.60	1,756,550
2020-03-11	105.80	105.80	104.00	104.40	825,366
2020-03-10	106.00	106.20	104.00	105.00	1,391,599
2020-03-09	105.80	105.80	104.00	106.30	395,539
2020-03-06	108.80	109.00	106.20	106.30	828,553
2020-03-05	106.60	109.00	106.60	108.20	2,093,583
2020-03-04	106.20	108.60	106.20	106.70	299,553
2020-03-03	106.00	107.40	106.00	106.20	433,995
2020-03-02	108.20	108.20	106.00	106.00	414,123
2020-02-28	108.00	108.20	106.00	108.80	357,642
2020-02-27	110.80	110.80	108.00	110.70	213,633
2020-02-26	111.00	111.00	108.60	110.50	631,369
2020-02-25	112.00	112.00	110.00	110.70	523,284
2020-02-24	111.00	112.00	110.60	110.60	711,441
2020-02-21	110.80	111.00	110.60	110.60	243,188
2020-02-20	110.80	111.00	110.20	110.50	738,802
2020-02-19	110.60	110.80	110.00	110.60	267,107
2020-02-18	110.00	110.40	110.00	110.20	213,494
2020-02-17	110.00	110.40	110.00	110.20	470,262
2020-02-14	109.00	110.00	109.00	109.70	599,153
2020-02-13	109.00	110.20	108.20	109.30	319,870
2020-02-12	109.00	109.60	109.00	109.30	174,668
2020-02-11	110.40	110.40	108.20	109.40	394,048
2020-02-10	110.00	110.40	109.00	109.50	530,673
2020-02-07	109.60	110.60	109.60	110.00	3,605,764
2020-02-06	109.20	110.00	109.20	109.40	1,001,160
2020-02-05	108.40	109.20	108.40	108.90	324,690
2020-02-04	108.80	108.80	108.00	108.40	357,934
2020-02-03	108.00	109.00	108.00	108.50	439,009
2020-01-31	107.00	108.40	107.00	107.50	502,108
2020-01-30	106.80	107.20	106.00	107.50	8,091,924
2020-01-29	107.60	108.00	106.80	107.10	481,077
2020-01-28	110.00	110.40	107.00	107.80	832,876
2020-01-27	111.00	111.00	109.80	109.90	536,242
2020-01-24	109.40	110.40	109.40	110.50	1,546,240
2020-01-23	108.60	109.20	108.60	109.10	695,770
2020-01-22	109.00	109.40	108.80	109.10	991,660
2020-01-21	108.60	109.00	108.60	108.80	442,964
2020-01-20	109.40	109.40	109.00	108.80	426,671
2020-01-17	109.20	109.20	108.60	108.20	668,375
2020-01-16	109.40	109.40	108.40	108.70	249,965
2020-01-15	109.40	109.40	108.60	108.60	456,348
2020-01-14	109.20	109.20	108.80	109.10	1,400,333
2020-01-13	108.80	109.20	108.80	108.60	552,099
2020-01-10	108.40	109.20	108.20	108.90	592,300
2020-01-09	108.40	109.00	108.40	108.70	737,212
2020-01-08	108.80	108.80	108.60	108.40	299,275
2020-01-07	108.60	108.60	108.60	108.70	1,028,940
2020-01-06	108.00	108.50	108.00	108.50	533,517
2020-01-03	108.60	108.60	108.00	108.20	1,367,822
2020-01-02	108.60	108.80	107.80	108.30	1,664,936
2019-12-31	109.00	109.00	109.00	107.50	83,167
2019-12-30	108.10	108.10	107.00	107.00	284,351
2019-12-27	108.00	108.00	107.40	108.10	531,339
2019-12-24	107.80	107.80	107.80	107.10	358,497
2019-12-23	107.20	107.20	107.20	106.50	3,887,611
2019-12-20	105.60	105.60	105.60	105.70	1,624,698
2019-12-19	106.00	106.00	106.00	105.50	468,475
2019-12-18	105.80	105.80	105.80	105.60	605,627
2019-12-17	106.00	106.00	105.60	105.60	945,606
2019-12-16	105.80	106.00	105.80	105.50	733,343
2019-12-13	107.00	107.00	105.22	105.60	517,820
2019-12-12	106.50	106.50	105.00	105.45	303,224
2019-12-11	107.50	107.50	106.80	106.50	486,727
2019-12-10	103.36	107.00	103.00	106.40	2,019,020

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Shield Thera (STX)	1.90	24.59%
Sareum (SAR)	35.50	22.41%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.10	-26.32%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.70	-14.29%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	288,450,631
Supply@me Cap (SYME)	0.0299	186,865,032
Mediazest (MDZ)	0.10	135,531,121
Baron Oil (BOIL)	0.0675	96,746,613
Tower Resources (TRP)	0.0195	88,577,585