Twentyfour Inc Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	103.40	103.60	102.80	103.00	1,062,389
2024-04-30	103.20	103.40	103.00	103.40	923,399
2024-04-29	103.60	104.20	103.40	104.00	1,826,514
2024-04-26	104.00	104.00	103.20	103.20	1,012,047
2024-04-25	103.60	104.40	103.20	103.40	1,270,859
2024-04-24	104.00	104.40	103.60	103.60	1,304,995
2024-04-23	104.40	104.40	103.60	104.00	1,103,493
2024-04-22	103.00	104.20	102.00	103.80	1,063,719
2024-04-19	102.60	102.60	101.80	101.80	2,153,853
2024-04-18	101.80	102.60	101.40	102.20	4,828,013
2024-04-17	105.80	105.80	105.00	105.20	1,841,404
2024-04-16	105.00	106.00	105.00	105.20	1,515,454
2024-04-15	105.40	106.00	105.00	106.00	1,318,558
2024-04-12	106.00	106.00	105.00	105.60	1,654,604
2024-04-11	105.20	105.80	105.00	105.20	2,586,130
2024-04-10	105.20	105.80	105.00	105.40	2,175,140
2024-04-09	105.60	106.00	104.80	105.40	1,590,764
2024-04-08	104.80	105.80	104.20	105.80	2,844,437
2024-04-05	104.80	104.80	103.60	104.60	616,452
2024-04-04	104.60	104.80	104.00	104.80	1,807,518
2024-04-03	104.20	104.80	103.80	104.80	1,207,910
2024-04-02	104.80	105.00	103.60	104.80	694,491
2024-04-01	104.80	104.80	104.80	104.80	0
2024-03-29	104.80	104.80	104.80	104.80	0
2024-03-28	104.60	104.80	103.80	104.80	653,033
2024-03-27	104.40	105.00	104.00	104.80	817,133
2024-03-26	104.40	104.60	103.60	104.60	2,538,903
2024-03-25	103.20	104.00	103.20	103.60	945,666
2024-03-22	104.00	104.00	103.20	104.00	1,802,043
2024-03-21	104.40	104.80	103.20	103.20	1,872,065
2024-03-20	103.60	104.80	103.00	104.00	2,696,318
2024-03-19	103.60	104.00	103.00	103.60	2,517,091
2024-03-18	104.00	104.00	103.60	103.80	525,688
2024-03-15	104.80	104.80	103.80	103.80	1,472,187
2024-03-14	104.80	105.80	104.60	104.80	2,007,522
2024-03-13	105.00	105.40	104.80	104.80	4,576,615
2024-03-12	105.20	105.80	104.40	104.40	1,146,109
2024-03-11	105.60	105.60	104.60	104.60	1,005,106
2024-03-08	105.20	106.40	105.00	105.80	2,374,299
2024-03-07	105.00	105.20	104.40	105.00	1,614,790
2024-03-06	105.00	105.00	104.20	105.00	1,093,303
2024-03-05	104.80	105.00	104.20	104.80	818,218
2024-03-04	104.00	105.00	104.00	104.80	1,016,468
2024-03-01	104.00	104.40	104.00	104.40	1,140,554
2024-02-29	104.20	104.80	103.60	104.00	3,834,980
2024-02-28	105.00	106.00	104.20	104.20	1,467,218
2024-02-27	106.00	106.00	104.80	105.40	2,369,642
2024-02-26	105.60	105.80	105.20	105.80	1,011,820
2024-02-23	106.40	106.40	105.60	105.60	1,770,279
2024-02-22	106.40	107.00	106.00	106.20	1,795,206
2024-02-21	106.40	107.00	106.20	106.20	1,121,181
2024-02-20	106.60	107.00	106.40	106.60	766,052
2024-02-19	106.80	107.20	106.80	107.20	2,304,577
2024-02-16	107.60	107.60	107.20	107.60	1,365,095
2024-02-15	107.00	107.80	107.00	107.60	2,167,766
2024-02-14	106.60	107.20	106.60	106.60	1,520,557
2024-02-13	106.60	107.20	106.60	106.80	740,502
2024-02-12	106.80	106.80	106.60	106.60	1,751,832
2024-02-09	107.80	107.80	106.60	107.40	1,361,055
2024-02-08	108.00	108.00	106.80	106.80	1,266,678
2024-02-07	106.60	108.80	106.60	107.40	1,214,814
2024-02-06	105.60	107.00	104.60	107.00	1,385,533
2024-02-05	105.60	105.60	105.00	105.60	453,262
2024-02-02	105.80	105.80	104.60	105.20	1,296,741
2024-02-01	105.00	105.00	104.40	104.40	882,428
2024-01-31	105.20	105.40	104.00	104.80	1,018,029
2024-01-30	104.40	104.40	104.20	104.40	465,640
2024-01-29	104.80	105.00	104.80	104.80	1,404,361
2024-01-26	105.00	105.00	104.00	104.00	559,800
2024-01-25	104.40	104.40	104.40	104.40	814,766
2024-01-24	105.40	105.40	105.00	105.00	907,796
2024-01-23	105.00	105.60	105.00	105.20	868,597
2024-01-22	105.00	105.40	104.80	105.00	1,456,002
2024-01-19	104.60	104.60	104.00	104.00	714,101
2024-01-18	103.40	104.00	102.80	104.00	967,451
2024-01-17	104.80	105.40	104.80	104.80	1,613,107
2024-01-16	105.40	105.60	105.00	105.40	433,887
2024-01-15	105.40	105.60	104.60	105.20	916,076
2024-01-12	105.40	105.80	104.80	104.80	1,666,035
2024-01-11	105.20	105.60	104.80	104.80	1,037,351
2024-01-10	105.20	105.80	105.00	105.00	1,385,287
2024-01-09	104.80	105.00	104.60	105.00	1,049,821
2024-01-08	104.60	105.00	104.60	104.60	778,669
2024-01-05	104.80	105.20	104.60	104.80	509,423
2024-01-04	105.00	105.40	105.00	105.00	622,361
2024-01-03	105.00	105.60	104.80	105.40	740,564
2024-01-02	104.80	105.60	104.40	104.40	185,227
2024-01-01	105.20	105.20	105.20	105.20	0
2023-12-29	105.40	105.80	104.80	105.20	225,200
2023-12-28	105.60	105.60	105.40	105.40	408,908
2023-12-27	105.60	105.60	105.40	105.40	494,059
2023-12-26	105.40	105.40	105.40	105.40	0
2023-12-25	105.40	105.40	105.40	105.40	0
2023-12-22	103.80	105.40	103.20	105.40	2,443,982
2023-12-21	102.60	104.00	102.40	104.00	926,333
2023-12-20	102.00	103.00	101.80	103.00	818,645
2023-12-19	101.80	102.00	101.60	102.00	957,987
2023-12-18	101.20	102.00	101.00	101.80	5,268,094
2023-12-15	100.20	101.20	100.00	101.00	1,694,973
2023-12-14	101.20	101.60	99.80	100.00	2,625,737
2023-12-13	101.20	101.20	99.80	99.80	889,699
2023-12-12	100.20	101.40	100.20	100.40	871,817
2023-12-11	101.20	101.60	100.80	101.40	636,915
2023-12-08	100.60	101.00	100.40	100.40	1,101,441
2023-12-07	100.00	101.00	99.90	100.80	878,078
2023-12-06	100.00	100.20	100.00	100.20	709,113
2023-12-05	99.90	100.00	99.90	100.00	675,973
2023-12-04	99.60	100.00	98.80	100.00	596,996
2023-12-01	99.90	101.00	99.20	99.20	1,427,411
2023-11-30	99.70	100.00	98.80	98.80	1,220,523
2023-11-29	100.00	100.00	99.40	99.50	1,106,373
2023-11-28	99.90	99.90	99.60	99.80	937,449
2023-11-27	100.00	100.00	99.80	99.80	1,223,172
2023-11-24	100.00	100.00	99.80	99.80	692,649
2023-11-23	101.00	101.00	99.80	100.20	741,506
2023-11-22	100.40	100.80	99.80	99.80	826,776
2023-11-21	100.40	100.40	99.70	99.70	1,638,941
2023-11-20	101.60	101.60	101.00	101.00	731,467
2023-11-17	101.20	101.20	100.60	100.60	948,078
2023-11-16	102.20	102.20	101.20	101.80	736,841
2023-11-15	102.00	103.20	101.40	102.20	10,789,410
2023-11-14	101.00	102.00	100.60	101.80	4,182,253
2023-11-13	100.80	101.20	99.60	101.20	783,665
2023-11-10	100.40	100.80	99.30	100.80	1,265,637
2023-11-09	100.40	100.60	100.00	100.60	1,598,797
2023-11-08	98.70	100.60	98.70	100.60	1,265,308
2023-11-07	100.20	100.20	100.00	100.00	2,664,717
2023-11-06	100.20	100.60	100.00	100.60	2,021,605
2023-11-03	99.50	100.20	98.90	100.20	1,366,337
2023-11-02	96.40	99.70	96.30	99.70	3,125,827
2023-11-01	95.70	96.50	95.10	96.10	681,738
2023-10-31	95.10	96.00	95.00	95.60	872,486
2023-10-30	95.20	95.20	94.40	95.40	2,760,247
2023-10-27	95.40	95.80	95.20	95.40	352,072
2023-10-26	95.90	95.90	95.00	95.30	705,763
2023-10-25	96.00	96.40	95.70	95.70	777,715
2023-10-24	96.10	96.60	96.10	96.10	614,316
2023-10-23	96.50	98.00	96.00	96.10	570,092
2023-10-20	97.00	97.10	97.00	97.10	459,675
2023-10-19	97.40	98.30	97.10	97.30	397,182
2023-10-18	99.40	99.90	98.90	98.90	6,074,125
2023-10-17	99.30	100.80	99.20	99.60	601,770
2023-10-16	99.70	99.90	99.40	99.80	1,123,192
2023-10-13	100.40	100.60	99.20	99.40	683,568
2023-10-12	99.80	101.00	99.30	100.60	942,589
2023-10-11	98.80	99.70	98.80	99.60	732,026
2023-10-10	99.50	99.50	97.80	98.90	510,989
2023-10-09	97.90	99.10	97.90	98.60	851,151
2023-10-06	98.60	98.90	97.90	98.00	496,792
2023-10-05	97.90	98.60	97.90	98.60	705,055
2023-10-04	98.20	99.00	98.00	98.20	793,104
2023-10-03	99.90	99.90	97.80	97.90	737,163
2023-10-02	99.90	99.90	97.60	98.30	466,485
2023-09-29	99.30	99.70	97.60	97.80	1,062,197
2023-09-28	99.00	99.00	98.50	98.60	850,190
2023-09-27	99.20	99.20	99.20	99.20	599,463
2023-09-26	99.70	100.00	99.20	99.80	2,407,248
2023-09-25	99.50	100.20	99.10	99.40	729,757
2023-09-22	100.40	100.80	98.80	99.60	949,966
2023-09-21	100.00	100.80	99.80	100.40	796,349
2023-09-20	99.90	100.80	99.30	100.80	1,292,222
2023-09-19	99.70	99.70	98.40	99.10	962,708
2023-09-18	99.30	99.70	99.00	99.00	768,619
2023-09-15	99.50	99.90	99.10	99.10	1,284,708
2023-09-14	98.00	99.40	97.30	99.40	4,026,524
2023-09-13	98.00	98.00	96.90	98.00	1,005,786
2023-09-12	97.60	97.80	97.50	97.80	753,060
2023-09-11	97.80	97.80	97.20	97.50	891,987
2023-09-08	97.20	97.80	97.20	97.80	711,810
2023-09-07	97.90	97.90	97.00	97.40	465,709
2023-09-06	97.70	97.80	97.00	97.80	480,081
2023-09-05	97.60	98.00	97.20	97.50	621,333
2023-09-04	97.70	98.50	97.70	97.90	721,574
2023-09-01	98.00	98.00	97.80	97.80	767,443
2023-08-31	99.40	99.50	97.70	98.00	626,511
2023-08-30	98.30	99.30	98.30	98.50	465,188
2023-08-29	99.00	99.80	98.20	98.20	2,209,320
2023-08-28	98.80	98.80	98.80	98.80	0
2023-08-25	100.20	100.20	98.30	98.80	400,535
2023-08-24	99.90	100.00	99.70	99.90	319,381
2023-08-23	98.80	99.50	98.40	99.50	915,881
2023-08-22	98.40	99.50	98.40	98.60	898,694
2023-08-21	99.60	99.60	98.50	98.50	462,852
2023-08-18	98.40	99.20	98.40	98.40	419,478
2023-08-17	98.50	100.00	98.50	98.90	577,789
2023-08-16	98.50	99.50	98.40	98.60	515,046
2023-08-15	99.20	99.70	98.80	98.80	803,072
2023-08-14	99.10	99.70	98.80	99.20	870,045
2023-08-11	99.00	99.80	98.40	99.10	1,233,201
2023-08-10	99.90	99.90	98.60	99.30	744,709
2023-08-09	99.60	100.00	98.40	99.90	1,121,600
2023-08-08	99.50	99.90	99.00	99.20	669,732
2023-08-07	99.60	100.00	98.50	100.00	447,247
2023-08-04	98.40	99.80	98.40	99.80	524,389
2023-08-03	99.10	99.30	98.00	98.30	673,945
2023-08-02	99.60	99.80	99.20	99.20	427,545
2023-08-01	99.20	99.80	99.10	99.80	1,312,571
2023-07-31	99.80	100.40	99.80	99.80	7,088,311
2023-07-28	99.00	99.80	99.00	99.40	9,075,569
2023-07-27	99.00	99.90	99.00	99.00	846,724
2023-07-26	99.20	99.60	99.00	99.00	536,027
2023-07-25	99.50	99.50	98.90	98.90	863,770
2023-07-24	99.50	99.50	98.80	98.90	968,065
2023-07-21	99.70	99.70	98.80	98.80	1,370,642
2023-07-20	98.00	100.40	98.00	99.40	998,244
2023-07-19	97.40	99.50	97.00	99.50	7,954,276
2023-07-18	95.80	97.20	95.50	96.80	2,630,930
2023-07-17	97.00	97.00	95.00	95.30	2,109,080
2023-07-14	96.80	96.80	95.30	95.30	518,708
2023-07-13	97.90	97.90	96.80	96.90	1,598,132
2023-07-12	97.00	97.80	97.00	97.20	1,315,005
2023-07-11	94.60	96.10	94.60	96.10	358,311
2023-07-10	96.20	96.80	95.00	95.80	1,139,965
2023-07-07	97.00	97.00	95.40	95.40	833,433
2023-07-06	96.10	96.10	94.60	94.80	1,205,125
2023-07-05	97.60	98.10	96.00	96.00	1,355,866
2023-07-04	98.50	99.40	97.70	97.70	1,696,537
2023-07-03	98.80	99.00	98.30	98.60	1,383,110
2023-06-30	98.80	99.40	98.80	99.10	1,429,692
2023-06-29	98.90	99.30	98.80	98.80	970,734
2023-06-28	99.00	99.20	98.60	99.20	2,947,974
2023-06-27	98.80	98.80	98.00	98.40	1,108,889
2023-06-26	100.20	100.60	98.30	98.30	1,172,511
2023-06-23	101.00	101.00	99.40	99.60	1,212,125
2023-06-22	101.20	101.40	100.80	100.80	1,242,668
2023-06-21	101.20	101.80	101.20	101.40	1,786,034
2023-06-20	101.20	101.80	101.20	101.40	795,626
2023-06-19	101.40	102.00	101.20	101.20	1,494,139
2023-06-16	101.20	101.80	101.20	101.60	2,990,776
2023-06-15	101.00	101.60	100.80	101.00	718,702
2023-06-14	101.20	101.60	100.80	100.80	1,205,012
2023-06-13	101.80	102.00	101.60	101.60	1,551,144
2023-06-12	101.20	101.60	101.20	101.40	6,332,909
2023-06-09	101.40	101.80	101.20	101.20	878,233
2023-06-08	101.40	101.60	101.00	101.00	894,744
2023-06-07	101.20	101.80	101.20	101.40	1,011,383
2023-06-06	101.60	101.60	101.20	101.20	2,351,631
2023-06-05	101.80	102.00	101.20	101.20	882,532
2023-06-02	101.80	101.80	101.20	101.40	1,082,771
2023-06-01	101.80	101.80	101.20	101.60	18,461,747
2023-05-31	101.60	101.60	100.80	101.60	4,432,800
2023-05-30	101.00	101.60	101.00	101.20	957,092
2023-05-29	101.40	101.40	101.40	101.40	0
2023-05-26	101.00	101.80	100.80	101.40	1,528,385
2023-05-25	100.60	101.40	100.60	101.00	1,879,948
2023-05-24	100.60	101.20	98.10	100.00	2,152,338
2023-05-23	101.40	101.40	101.00	101.00	1,588,414
2023-05-22	100.80	101.60	100.80	101.40	1,632,323
2023-05-19	101.60	101.60	100.60	100.60	972,037
2023-05-18	101.00	101.20	100.80	101.20	3,666,867
2023-05-17	101.00	101.40	100.80	101.00	1,764,675
2023-05-16	101.20	101.60	100.80	101.20	791,799
2023-05-15	101.40	101.60	101.00	101.20	932,174
2023-05-12	101.00	101.40	100.60	101.00	797,979
2023-05-11	100.80	101.20	100.00	101.00	1,132,517
2023-05-10	100.80	101.40	100.60	101.00	949,061
2023-05-09	101.00	101.20	100.80	100.80	1,264,240
2023-05-08	101.00	101.00	101.00	101.00	0
2023-05-05	100.60	101.40	100.60	101.00	988,537
2023-05-04	100.40	101.00	100.20	100.20	1,863,939
2023-05-03	100.40	101.00	100.20	100.40	626,932
2023-05-02	100.00	100.60	99.60	99.60	1,074,125
2023-05-01	100.20	100.20	100.20	100.20	0
2023-04-28	100.60	101.00	99.60	100.20	524,468
2023-04-27	99.50	100.20	99.30	100.00	1,450,760
2023-04-26	100.20	100.20	99.40	99.40	1,146,863
2023-04-25	99.80	100.20	99.50	100.20	1,016,107
2023-04-24	99.80	100.00	99.70	100.00	966,392
2023-04-21	100.00	100.80	99.90	100.20	869,924
2023-04-20	99.40	99.90	98.80	98.80	1,314,223
2023-04-19	104.20	104.40	104.20	104.20	697,070
2023-04-18	104.00	104.20	103.40	104.20	867,342
2023-04-17	104.60	104.60	103.60	103.80	895,428
2023-04-14	103.80	104.40	103.20	104.00	946,865
2023-04-13	103.20	103.80	102.80	103.00	1,167,326
2023-04-12	103.00	103.40	102.80	103.00	9,722,837
2023-04-11	102.20	102.80	102.00	102.60	985,408
2023-04-10	102.00	102.00	102.00	102.00	0
2023-04-07	102.00	102.00	102.00	102.00	0
2023-04-06	102.00	102.00	100.60	102.00	1,365,292
2023-04-05	101.60	101.80	100.80	101.60	1,082,205
2023-04-04	100.20	101.80	100.00	101.40	884,520
2023-04-03	101.40	101.40	100.80	100.80	766,440
2023-03-31	100.50	101.50	100.50	100.50	514,963
2023-03-30	99.20	100.50	99.20	99.80	967,003
2023-03-29	100.50	100.50	99.60	99.80	700,176
2023-03-28	99.60	101.00	99.60	100.00	804,404
2023-03-27	100.50	100.50	99.60	100.00	1,117,686
2023-03-24	100.50	100.50	99.40	100.00	1,750,348
2023-03-23	100.50	100.50	99.80	100.50	600,282
2023-03-22	100.50	100.50	100.50	100.50	735,350
2023-03-21	100.00	100.50	95.40	100.50	1,140,493
2023-03-20	100.00	100.50	99.40	100.00	1,052,917
2023-03-17	101.50	101.50	100.50	100.50	2,640,801
2023-03-16	102.00	102.00	101.50	102.00	751,588
2023-03-15	102.00	102.50	101.50	101.50	1,194,889
2023-03-14	101.50	102.00	101.50	102.00	1,232,888
2023-03-13	103.00	103.00	101.00	101.00	1,472,157
2023-03-10	103.00	103.00	102.00	102.00	788,109
2023-03-09	102.50	102.50	102.00	102.00	1,369,784
2023-03-08	102.50	102.50	102.00	102.00	502,851
2023-03-07	102.50	103.00	102.00	102.00	1,534,780
2023-03-06	102.50	102.50	102.00	102.50	509,699
2023-03-03	102.50	102.50	102.00	102.00	968,068
2023-03-02	102.50	102.50	102.00	102.00	1,341,407
2023-03-01	102.00	102.00	101.50	102.00	1,145,508
2023-02-28	102.50	102.50	102.00	102.00	1,182,819
2023-02-27	102.50	102.50	101.50	102.00	1,116,388
2023-02-24	102.00	102.00	101.00	102.00	3,703,341
2023-02-23	101.50	102.00	101.00	101.50	1,144,361
2023-02-22	101.50	101.50	101.00	101.00	793,738
2023-02-21	101.00	101.50	100.50	100.50	972,373
2023-02-20	100.50	101.00	100.50	101.00	552,311
2023-02-17	101.00	101.00	99.80	101.00	1,152,224
2023-02-16	102.00	102.00	101.00	101.00	432,031
2023-02-15	101.00	101.50	100.50	100.50	1,121,366
2023-02-14	100.50	101.50	100.50	100.50	840,321
2023-02-13	100.50	101.50	100.50	101.00	942,817
2023-02-10	100.50	101.00	100.00	101.00	802,167
2023-02-09	100.50	101.00	100.50	100.50	932,186
2023-02-08	100.50	100.50	100.00	100.50	566,152
2023-02-07	100.50	100.50	100.00	100.00	683,566
2023-02-06	100.00	100.00	100.00	100.00	567,343
2023-02-03	101.00	101.00	99.80	100.50	1,097,187
2023-02-02	99.40	100.00	99.00	99.80	3,324,868
2023-02-01	99.20	99.60	99.00	99.00	2,835,932
2023-01-31	99.20	100.00	99.20	99.80	683,973
2023-01-30	99.00	99.80	99.00	99.60	1,021,475
2023-01-27	99.40	99.40	98.60	99.20	1,287,198
2023-01-26	99.80	99.80	99.00	99.00	1,340,308
2023-01-25	98.80	99.20	98.40	99.00	1,956,185
2023-01-24	98.20	99.80	98.00	98.20	852,715
2023-01-23	99.00	99.00	97.80	98.60	1,590,309
2023-01-20	99.40	99.40	97.20	98.00	741,788
2023-01-19	98.60	99.80	98.60	99.00	536,518
2023-01-18	101.00	101.00	99.00	99.80	1,402,076
2023-01-17	99.80	100.00	99.60	100.00	2,311,735
2023-01-16	100.00	100.00	99.40	100.00	1,003,800
2023-01-13	100.00	100.00	99.00	100.00	1,426,012
2023-01-12	99.80	99.80	99.20	99.20	947,689
2023-01-11	99.60	99.80	99.20	99.40	653,760
2023-01-10	99.60	99.60	98.40	98.60	1,120,246
2023-01-09	99.20	99.40	98.40	98.40	715,472
2023-01-06	99.40	99.60	99.00	99.00	1,526,044
2023-01-05	99.60	99.60	98.20	98.80	672,824
2023-01-04	99.00	99.00	98.40	99.00	585,841
2023-01-03	99.40	99.40	98.80	99.00	468,556
2023-01-02	98.80	98.80	98.80	98.80	0
2022-12-30	98.80	98.80	98.80	98.80	211,935
2022-12-29	99.00	99.00	97.80	98.80	159,194
2022-12-28	99.00	99.00	97.60	98.40	533,433
2022-12-27	98.40	98.40	98.40	98.40	0
2022-12-26	98.40	98.40	98.40	98.40	0
2022-12-23	97.80	98.40	97.80	98.40	274,940
2022-12-22	98.80	99.00	98.00	98.40	628,347
2022-12-21	98.00	99.00	98.00	98.60	1,029,407
2022-12-20	99.00	99.00	98.00	98.80	502,778
2022-12-19	97.80	99.00	97.80	99.00	510,368
2022-12-16	97.20	98.80	97.20	97.60	2,295,407
2022-12-15	97.40	98.80	97.40	98.20	5,780,590
2022-12-14	98.00	98.40	97.80	98.20	5,248,783
2022-12-13	98.00	98.60	97.60	98.60	1,550,121
2022-12-12	97.00	98.00	97.00	98.00	316,043
2022-12-09	97.80	98.20	97.00	98.00	714,161
2022-12-08	98.80	98.80	97.60	97.60	685,825
2022-12-07	98.00	98.20	97.40	97.40	952,609
2022-12-06	97.00	98.40	97.00	97.80	676,888
2022-12-05	97.40	98.80	97.40	97.80	343,923
2022-12-02	97.40	97.80	97.40	97.40	684,683
2022-12-01	97.60	97.60	97.60	97.60	4,235,041
2022-11-30	98.00	98.00	97.00	97.20	592,529
2022-11-29	98.80	98.80	97.20	97.20	739,414
2022-11-28	97.20	98.80	97.20	98.40	1,055,529
2022-11-25	97.80	98.80	97.60	98.20	951,403
2022-11-24	97.40	98.00	97.00	97.80	2,682,915
2022-11-23	98.00	98.00	96.80	96.80	576,079
2022-11-22	98.80	98.80	98.20	98.40	1,274,673
2022-11-21	98.00	98.80	97.60	98.80	1,044,099
2022-11-18	98.00	98.00	97.60	98.00	698,391
2022-11-17	97.00	97.60	97.00	97.20	465,224
2022-11-16	96.40	97.20	96.40	97.20	701,755
2022-11-15	98.00	98.00	96.80	97.20	876,850
2022-11-14	98.00	98.00	95.60	97.60	1,433,117
2022-11-11	97.60	97.80	96.00	97.00	1,292,523
2022-11-10	95.80	96.60	95.80	96.20	1,408,892
2022-11-09	96.00	96.40	95.80	95.80	420,833
2022-11-08	97.00	97.00	96.00	96.00	1,013,749
2022-11-07	97.00	97.00	95.60	96.00	1,191,405
2022-11-04	97.00	97.00	95.00	95.00	654,684
2022-11-03	96.00	96.20	95.80	95.80	1,265,493
2022-11-02	97.40	99.80	95.20	95.20	2,205,141
2022-11-01	96.60	97.00	95.60	95.60	2,970,475
2022-10-31	96.40	96.60	95.80	96.00	933,246
2022-10-28	95.40	96.00	94.80	94.80	657,633
2022-10-27	96.80	96.80	95.40	95.40	1,007,134
2022-10-26	96.40	97.00	95.60	96.00	845,933
2022-10-25	95.60	96.40	94.20	96.00	1,573,052
2022-10-24	95.00	95.40	94.60	94.60	1,171,451
2022-10-21	94.60	95.20	94.40	94.60	10,992,486
2022-10-20	95.40	95.60	94.60	95.60	1,386,963
2022-10-19	96.60	97.80	95.80	96.00	513,215
2022-10-18	96.80	97.40	96.00	97.00	880,417
2022-10-17	95.00	96.00	94.80	96.00	782,415
2022-10-14	95.80	95.80	94.60	94.60	2,135,373
2022-10-13	95.60	96.40	94.00	94.40	1,293,006
2022-10-12	94.80	96.40	94.00	95.00	1,061,426
2022-10-11	95.00	96.20	94.00	95.00	1,300,610
2022-10-10	96.20	96.40	94.00	94.00	1,540,580
2022-10-07	97.40	100.50	96.60	97.00	993,232
2022-10-06	96.80	97.40	96.20	96.40	807,923
2022-10-05	100.50	100.50	96.80	96.80	1,666,685
2022-10-04	98.20	102.00	98.20	99.60	1,850,350
2022-10-03	97.60	99.80	97.60	98.20	1,210,179
2022-09-30	98.80	101.50	98.00	99.00	1,926,697
2022-09-29	100.00	101.00	98.40	98.40	4,248,605
2022-09-28	104.50	105.00	99.20	100.00	3,838,262
2022-09-27	105.00	105.50	104.00	104.50	1,713,792
2022-09-26	104.50	105.50	104.00	105.00	2,130,496
2022-09-23	105.00	106.00	104.50	105.00	791,723
2022-09-22	106.00	106.00	103.00	105.00	708,836
2022-09-21	105.50	106.00	104.50	105.50	1,641,317
2022-09-20	106.00	106.00	104.50	105.00	2,443,643
2022-09-19	105.50	105.50	105.50	105.50	0
2022-09-16	106.50	106.50	105.50	105.50	14,347,803
2022-09-15	105.50	106.50	105.00	106.00	9,097,663
2022-09-14	105.00	105.00	104.00	104.50	1,686,480
2022-09-13	104.50	105.00	104.50	104.50	968,144
2022-09-12	105.00	105.00	104.50	105.00	1,111,423
2022-09-09	105.00	106.00	105.00	106.00	559,809
2022-09-08	104.50	105.50	103.50	105.00	924,575
2022-09-07	104.00	105.00	103.50	104.50	2,663,219
2022-09-06	103.50	103.50	103.50	103.50	3,037,888
2022-09-05	104.50	104.50	102.50	103.00	440,045
2022-09-02	103.00	103.00	102.50	102.50	472,557
2022-09-01	104.00	104.00	103.00	103.00	398,984
2022-08-31	103.50	103.50	102.50	102.50	927,778
2022-08-30	106.00	106.00	104.00	104.00	553,849
2022-08-29	104.50	104.50	104.50	104.50	0
2022-08-26	105.50	106.00	104.00	104.50	953,219
2022-08-25	105.50	105.50	104.50	105.50	1,645,652
2022-08-24	104.50	104.50	104.50	104.50	708,807
2022-08-23	105.00	105.50	104.50	104.50	2,517,722
2022-08-22	105.50	105.50	104.50	105.50	994,366
2022-08-19	105.50	105.50	104.50	105.50	841,765
2022-08-18	106.00	106.50	105.00	106.50	442,952
2022-08-17	105.50	106.00	104.50	105.50	793,942
2022-08-16	105.00	105.50	104.50	104.50	2,222,298
2022-08-15	104.00	104.50	103.00	103.50	408,839
2022-08-12	104.00	104.00	103.50	104.00	702,630
2022-08-11	103.50	104.00	103.50	104.00	906,184
2022-08-10	103.00	104.00	102.50	103.00	759,686
2022-08-09	102.50	104.00	102.50	104.00	604,888
2022-08-08	101.50	104.00	101.50	103.00	696,130
2022-08-05	101.50	102.00	101.50	102.00	177,332
2022-08-04	102.00	102.00	101.00	102.00	425,064
2022-08-03	102.00	102.00	101.50	101.50	672,508
2022-08-02	101.00	102.00	101.00	101.50	1,160,306
2022-08-01	101.00	102.00	100.50	101.00	1,050,066
2022-07-29	102.00	102.00	101.00	101.50	777,135
2022-07-28	100.00	102.50	100.00	102.00	704,891
2022-07-27	100.50	101.50	100.50	100.50	551,722
2022-07-26	101.00	101.50	100.00	100.00	708,326
2022-07-25	99.40	101.50	99.40	101.00	216,556
2022-07-22	100.50	101.00	100.50	100.50	1,341,519
2022-07-21	100.50	101.00	100.00	100.50	2,367,716
2022-07-20	102.00	102.50	102.00	102.00	1,221,895
2022-07-19	99.20	101.50	99.20	101.50	260,263
2022-07-18	99.40	100.50	99.40	100.00	204,300
2022-07-15	98.60	101.00	98.60	100.50	350,957
2022-07-14	98.40	99.80	98.00	99.80	499,793
2022-07-13	98.80	99.80	98.40	98.40	529,727
2022-07-12	99.20	100.50	98.80	98.80	810,372
2022-07-11	99.40	99.60	99.40	99.60	499,349
2022-07-08	100.00	101.50	98.80	99.00	889,850
2022-07-07	101.50	102.00	100.50	102.00	343,037
2022-07-06	100.00	101.00	100.00	100.50	1,206,286
2022-07-05	101.00	102.00	100.50	101.50	539,743
2022-07-04	100.50	101.00	100.50	101.00	374,949
2022-07-01	101.00	102.00	101.00	101.50	191,632
2022-06-30	101.50	102.00	100.50	101.00	549,580
2022-06-29	102.00	103.00	102.00	102.00	198,297
2022-06-28	103.50	104.00	103.00	103.00	395,959
2022-06-27	103.00	104.00	103.00	103.50	347,648
2022-06-24	101.50	103.00	101.50	103.00	209,570
2022-06-23	103.50	103.50	100.00	100.50	2,085,700
2022-06-22	103.50	103.50	103.50	103.50	547,354
2022-06-21	105.00	105.00	103.50	103.50	563,082
2022-06-20	105.00	105.00	104.00	104.00	396,695
2022-06-17	105.50	106.00	103.50	104.00	3,787,621
2022-06-16	107.00	107.00	105.50	105.50	411,675
2022-06-15	106.00	107.00	106.00	107.00	1,065,215
2022-06-14	106.50	106.50	105.50	105.50	515,583
2022-06-13	108.00	108.00	105.50	105.50	1,107,746
2022-06-10	107.50	108.00	107.00	107.00	474,991
2022-06-09	107.50	108.50	107.50	108.50	695,069
2022-06-08	108.00	108.50	107.00	108.50	3,062,527
2022-06-07	107.00	108.00	106.50	108.00	758,494
2022-06-06	107.00	107.00	105.00	106.50	1,703,429
2022-06-03	106.50	106.50	106.50	106.50	0
2022-06-02	106.50	106.50	106.50	106.50	0
2022-06-01	106.50	106.50	106.50	106.50	533,825
2022-05-31	105.50	106.50	104.50	104.50	907,122
2022-05-30	106.50	106.50	105.00	106.50	268,065
2022-05-27	106.00	106.00	106.00	106.00	710,967
2022-05-26	106.50	106.50	106.00	106.50	477,207
2022-05-25	105.50	105.50	105.00	105.50	1,582,862
2022-05-24	105.50	106.50	105.00	105.00	394,776
2022-05-23	106.50	107.00	106.50	107.00	459,413
2022-05-20	106.50	106.50	106.00	106.00	876,004
2022-05-19	107.50	107.50	105.50	106.50	402,779
2022-05-18	107.00	107.50	107.00	107.50	617,656
2022-05-17	107.00	107.50	106.00	106.00	1,458,434
2022-05-16	105.50	107.00	105.50	106.00	692,805
2022-05-13	105.50	106.00	105.50	105.25	1,075,992
2022-05-12	104.50	105.50	104.50	104.50	655,952
2022-05-11	106.00	106.00	104.50	104.50	653,405
2022-05-10	104.50	105.00	104.50	105.00	856,092
2022-05-09	105.00	105.00	104.50	104.50	733,513
2022-05-06	106.00	106.00	105.00	105.00	679,953
2022-05-05	107.00	107.50	106.00	106.00	945,039
2022-05-04	108.50	109.00	107.00	107.00	711,955
2022-05-03	108.00	108.00	108.00	108.00	402,336
2022-05-02	108.00	108.00	108.00	108.00	0
2022-04-29	109.00	109.00	108.00	108.00	786,091
2022-04-28	108.50	108.50	108.00	108.50	2,030,015
2022-04-27	108.50	108.50	108.50	108.50	813,994
2022-04-26	108.00	108.00	108.00	108.00	1,072,493
2022-04-25	107.00	109.00	107.00	108.00	1,189,322
2022-04-22	108.50	109.00	107.50	109.00	697,913
2022-04-21	107.50	108.00	107.50	107.50	1,683,858
2022-04-20	109.50	110.00	109.50	110.00	1,161,453
2022-04-19	109.50	110.00	109.50	109.50	1,379,468
2022-04-18	109.50	109.50	109.50	109.50	0
2022-04-15	109.50	109.50	109.50	109.50	0
2022-04-14	109.50	110.00	109.50	109.50	1,730,408
2022-04-13	109.50	110.00	109.50	110.00	1,138,868
2022-04-12	109.50	109.50	109.00	109.75	1,831,679
2022-04-11	109.00	110.00	109.00	109.50	1,026,982
2022-04-08	108.00	109.00	108.00	109.00	5,340,491
2022-04-07	108.50	109.00	108.00	108.00	694,296
2022-04-06	109.50	109.50	108.50	109.00	1,858,747
2022-04-05	109.50	109.50	109.00	109.50	552,142
2022-04-04	107.50	110.00	106.50	109.00	2,248,026
2022-04-01	106.50	107.00	106.00	106.50	2,701,266
2022-03-31	106.00	107.00	106.00	107.00	4,270,886
2022-03-30	107.00	107.50	106.00	106.00	4,310,952
2022-03-29	107.00	107.00	106.50	107.00	2,109,466
2022-03-28	107.50	107.50	107.00	106.50	1,538,252
2022-03-25	106.50	107.50	106.50	106.50	2,360,400
2022-03-24	107.00	107.00	106.50	106.50	6,268,244
2022-03-23	108.50	108.50	107.00	107.50	2,353,352
2022-03-22	108.50	108.50	108.50	108.75	615,521
2022-03-21	110.00	110.00	109.00	109.00	597,424
2022-03-18	109.00	109.00	108.50	108.50	492,059
2022-03-17	110.50	110.50	109.00	109.50	546,990
2022-03-16	109.00	110.00	109.00	109.00	531,417
2022-03-15	110.50	110.50	109.00	109.00	229,643
2022-03-14	110.50	110.50	108.50	109.00	574,442
2022-03-11	111.50	111.50	109.50	109.50	586,440
2022-03-10	109.50	110.00	109.50	110.00	466,127
2022-03-09	109.50	110.00	109.00	109.00	862,507
2022-03-08	110.50	110.50	109.00	109.00	997,281
2022-03-07	110.50	110.50	109.00	109.00	596,235
2022-03-04	111.50	111.50	110.50	111.00	326,664
2022-03-03	113.00	113.00	112.50	113.00	313,271
2022-03-02	111.50	113.00	111.50	112.50	456,979
2022-03-01	112.50	113.00	111.00	111.00	1,890,179
2022-02-28	114.00	114.00	112.50	113.00	579,068
2022-02-25	113.50	113.50	112.50	112.50	995,854
2022-02-24	114.00	114.00	113.00	113.00	1,243,006
2022-02-23	113.50	114.00	113.50	114.00	582,354
2022-02-22	113.50	114.00	113.50	114.00	602,577
2022-02-21	114.50	114.50	114.00	114.25	443,282
2022-02-18	114.00	114.50	114.00	114.50	503,270
2022-02-17	114.00	114.50	114.00	114.50	587,345
2022-02-16	113.50	114.00	113.00	113.50	246,206
2022-02-15	113.50	113.50	113.50	113.50	323,794
2022-02-14	113.00	114.00	113.00	113.00	537,057
2022-02-11	114.00	114.50	113.50	114.50	723,424
2022-02-10	113.50	114.00	113.50	114.00	1,439,979
2022-02-09	114.00	114.00	113.50	114.00	718,577
2022-02-08	114.50	114.50	113.50	115.00	643,285
2022-02-07	115.50	115.50	115.00	115.00	309,480
2022-02-04	115.00	115.50	115.00	115.50	222,533
2022-02-03	114.50	116.00	114.50	116.00	319,023
2022-02-02	114.00	116.00	114.00	115.50	568,285
2022-02-01	115.00	116.00	114.50	114.50	1,081,156
2022-01-31	115.00	115.50	115.00	115.50	423,217
2022-01-28	114.00	114.00	114.00	114.00	476,299
2022-01-27	114.50	115.50	114.50	114.50	986,084
2022-01-26	114.00	114.50	114.00	114.00	863,631
2022-01-25	114.00	114.50	114.00	114.50	608,205
2022-01-24	114.00	115.00	114.00	115.00	534,156
2022-01-21	116.00	116.00	114.00	114.00	432,562
2022-01-20	115.50	116.50	115.00	115.00	804,096
2022-01-19	116.00	116.50	115.00	115.00	2,244,448
2022-01-18	116.00	116.00	116.00	116.00	310,669
2022-01-17	116.50	116.50	116.00	116.25	356,149
2022-01-14	116.50	116.50	115.50	116.00	583,962
2022-01-13	116.00	117.00	116.00	116.00	759,803
2022-01-12	116.00	116.50	116.00	116.50	419,304
2022-01-11	115.50	117.00	115.50	116.00	637,198
2022-01-10	115.50	116.00	115.50	116.00	310,824
2022-01-07	116.00	116.50	115.50	116.50	1,366,110
2022-01-06	115.00	116.50	114.50	116.50	347,714
2022-01-05	115.50	116.00	115.00	116.00	609,637
2022-01-04	115.00	115.50	115.00	115.50	294,096
2022-01-03	114.75	114.75	114.75	114.75	0
2021-12-31	115.50	115.50	114.75	114.75	74,025
2021-12-30	115.50	115.50	115.50	115.50	176,116
2021-12-29	115.50	115.50	115.50	115.50	4,392,180
2021-12-28	115.00	115.00	115.00	115.00	0
2021-12-27	115.00	115.00	115.00	115.00	0
2021-12-24	115.50	115.50	115.00	115.00	209,702
2021-12-23	115.50	115.50	115.50	115.50	192,796
2021-12-22	115.50	115.50	115.50	115.50	206,373
2021-12-21	115.00	115.50	114.50	115.50	199,964
2021-12-20	114.50	115.50	114.50	115.00	2,104,470
2021-12-17	114.50	115.00	114.00	114.00	1,925,759
2021-12-16	114.50	114.50	114.00	114.50	547,913
2021-12-15	113.50	114.50	113.50	114.00	842,646
2021-12-14	114.00	114.00	114.00	114.00	217,993
2021-12-13	114.00	114.00	114.00	114.00	224,149
2021-12-10	114.00	114.50	113.00	114.00	408,895
2021-12-09	113.50	114.50	113.00	114.50	197,693
2021-12-08	114.50	114.50	114.50	114.50	207,025
2021-12-07	114.00	114.50	114.00	114.50	545,688
2021-12-06	114.00	114.50	113.50	113.50	822,755
2021-12-03	113.50	114.00	113.50	113.50	275,473
2021-12-02	113.50	114.00	113.50	114.00	783,730
2021-12-01	113.50	114.00	113.00	113.00	381,611
2021-11-30	113.50	114.00	113.00	113.00	1,188,970
2021-11-29	115.00	115.00	114.50	114.50	1,287,156
2021-11-26	114.00	115.00	114.00	114.00	1,760,820
2021-11-25	115.00	115.00	114.50	115.00	419,714
2021-11-24	113.50	113.50	113.50	113.50	558,554
2021-11-23	114.50	114.50	114.00	114.00	470,884
2021-11-22	114.00	114.50	114.00	114.50	423,135
2021-11-19	113.50	114.00	113.50	114.00	860,037
2021-11-18	113.50	114.00	113.50	114.00	503,390
2021-11-17	113.50	113.50	113.50	113.50	1,313,745
2021-11-16	113.50	113.50	113.50	113.50	675,494
2021-11-15	113.00	113.50	113.00	113.50	310,565
2021-11-12	113.00	113.00	113.00	113.00	118,478
2021-11-11	113.50	113.50	113.00	113.00	277,986
2021-11-10	113.50	113.50	112.50	113.00	605,549
2021-11-09	113.00	113.00	112.50	113.00	1,121,737
2021-11-08	113.00	113.50	113.00	113.00	451,372
2021-11-05	112.50	113.50	112.50	113.50	448,155
2021-11-04	111.50	112.50	111.50	112.50	1,019,219
2021-11-03	112.50	112.50	112.00	112.00	345,526
2021-11-02	112.00	112.00	111.00	112.00	503,213
2021-11-01	111.50	112.00	111.50	111.50	1,734,836
2021-10-29	111.50	111.50	111.50	111.50	800,473
2021-10-28	110.50	111.50	110.50	111.50	1,255,388
2021-10-27	110.50	112.00	110.50	112.00	471,373
2021-10-26	110.50	111.00	110.50	111.00	380,696
2021-10-25	110.50	110.50	110.50	110.50	307,824
2021-10-22	110.00	110.00	110.00	110.00	1,205,148
2021-10-21	110.50	111.00	109.50	111.00	370,152
2021-10-20	112.00	112.00	111.00	111.00	677,086
2021-10-19	111.00	111.00	111.00	111.00	4,012,620
2021-10-18	111.00	111.00	110.50	110.50	718,493
2021-10-15	112.00	112.00	112.00	112.00	756,998
2021-10-14	110.50	112.00	110.50	112.00	686,677
2021-10-13	111.00	111.00	110.00	110.00	982,047
2021-10-12	111.50	111.50	111.50	111.50	318,965
2021-10-11	111.50	112.00	111.50	112.00	418,529
2021-10-08	112.00	112.00	112.00	112.00	748,402
2021-10-07	111.75	112.00	111.75	112.00	1,615,687
2021-10-06	112.00	112.00	112.00	111.75	362,091
2021-10-05	112.00	112.00	111.50	111.50	645,201
2021-10-04	112.00	112.00	111.50	111.50	697,152
2021-10-01	112.50	112.50	112.00	112.00	370,511
2021-09-30	113.50	113.50	113.00	113.00	1,280,643
2021-09-29	113.50	114.00	113.50	114.00	764,740
2021-09-28	114.00	114.50	113.00	113.50	387,402
2021-09-27	115.50	115.50	114.00	115.50	267,219
2021-09-24	116.00	116.00	115.00	114.75	618,990
2021-09-23	115.00	116.00	115.00	116.00	259,278
2021-09-22	116.00	116.00	115.50	115.50	606,459
2021-09-21	115.00	116.00	115.00	115.50	1,500,126
2021-09-20	116.00	116.00	114.50	115.00	517,890
2021-09-17	115.50	115.50	114.50	114.50	1,581,603
2021-09-16	115.00	115.50	114.00	114.00	368,168
2021-09-15	114.00	114.50	114.00	114.00	2,256,435
2021-09-14	114.00	114.00	114.00	114.00	213,973
2021-09-13	114.00	114.00	114.00	114.00	207,743
2021-09-10	114.50	115.00	114.00	114.00	254,885
2021-09-09	114.00	114.50	114.00	114.00	314,354
2021-09-08	113.50	114.00	113.50	114.25	747,909
2021-09-07	113.50	113.50	113.00	113.00	263,233
2021-09-06	112.50	113.50	112.50	112.50	332,178
2021-09-03	114.00	114.00	111.50	111.50	279,493
2021-09-02	114.00	114.00	113.00	113.00	135,974
2021-09-01	113.50	114.00	113.50	114.00	473,815
2021-08-31	113.00	113.00	113.00	113.00	193,853
2021-08-30	113.00	113.00	113.00	113.00	0
2021-08-27	112.00	113.00	112.00	113.00	535,047
2021-08-26	110.50	112.00	110.50	111.50	392,041
2021-08-25	111.00	111.00	110.50	110.50	172,091
2021-08-24	111.00	111.00	111.00	111.50	402,809
2021-08-23	111.00	111.00	111.00	111.00	260,638
2021-08-20	111.50	111.75	111.50	111.75	799,872
2021-08-19	112.50	112.50	111.50	111.50	259,407
2021-08-18	112.00	112.00	112.00	112.00	218,324
2021-08-17	113.50	114.00	113.00	113.00	641,595
2021-08-16	114.00	114.00	114.00	113.50	142,800
2021-08-13	113.50	114.00	113.50	113.75	350,933
2021-08-12	113.50	114.00	113.50	114.00	362,143
2021-08-11	114.00	114.00	113.00	113.75	372,510
2021-08-10	112.50	113.50	112.50	113.00	749,394
2021-08-09	111.00	113.50	111.00	113.00	1,171,670
2021-08-06	112.00	113.00	111.50	112.00	882,027
2021-08-05	110.50	111.50	110.50	111.50	237,447
2021-08-04	111.00	111.00	110.00	110.50	106,994
2021-08-03	110.00	110.50	110.00	110.75	803,516
2021-08-02	109.50	111.00	109.50	111.00	1,511,507
2021-07-30	111.00	111.00	110.50	111.00	266,017
2021-07-29	110.50	110.50	110.00	110.00	417,363
2021-07-28	110.50	110.50	110.00	110.25	803,397
2021-07-27	111.00	111.00	110.50	110.50	205,322
2021-07-26	111.50	112.00	110.00	110.75	1,368,080
2021-07-23	111.50	112.00	111.50	112.00	317,924
2021-07-22	110.50	112.00	110.50	110.50	408,561
2021-07-21	109.50	109.50	109.50	109.50	323,015
2021-07-20	109.00	110.00	108.50	109.00	1,457,132
2021-07-19	109.00	109.00	108.50	108.75	625,633
2021-07-16	109.25	109.25	109.25	109.25	591,830
2021-07-15	111.00	111.00	111.00	109.25	472,919
2021-07-14	111.00	111.00	111.00	111.00	680,363
2021-07-13	110.00	110.00	110.00	110.50	1,762,379
2021-07-12	110.00	110.50	110.00	110.50	265,021
2021-07-09	110.00	110.50	108.50	110.50	243,694
2021-07-08	111.00	112.00	110.50	110.50	162,892
2021-07-07	111.00	112.00	111.00	111.00	432,024
2021-07-06	111.00	111.50	111.00	111.50	466,883
2021-07-05	109.50	110.50	108.50	110.25	660,049
2021-07-02	109.00	109.50	109.00	108.75	261,600
2021-07-01	107.50	107.50	107.50	108.25	332,090
2021-06-30	109.50	109.50	108.00	108.00	1,046,839
2021-06-29	107.50	110.50	107.50	110.00	1,238,907
2021-06-28	107.00	107.25	107.00	107.25	245,415
2021-06-25	108.00	108.00	107.00	107.00	1,600,115
2021-06-24	108.00	108.00	107.00	107.25	452,655
2021-06-23	107.00	107.00	107.00	107.00	1,205,248
2021-06-22	107.50	107.50	106.50	107.25	3,131,018
2021-06-21	107.50	107.50	107.50	107.50	309,226
2021-06-18	106.50	107.50	106.50	107.50	250,000
2021-06-17	106.50	106.50	106.50	106.75	265,043
2021-06-16	108.00	108.00	106.00	107.00	1,895,076
2021-06-15	106.50	107.25	106.50	107.25	994,639
2021-06-14	106.50	106.50	106.50	106.50	854,646
2021-06-11	107.00	107.00	106.50	106.50	787,907
2021-06-10	108.50	108.50	106.50	106.50	525,355
2021-06-09	108.25	108.25	108.00	108.00	468,166
2021-06-08	108.00	108.25	108.00	108.25	450,700
2021-06-07	108.00	108.00	108.00	108.00	534,145
2021-06-04	107.75	107.75	107.75	107.75	1,146,725
2021-06-03	108.00	108.00	107.50	107.75	332,638
2021-06-02	107.50	107.50	107.50	107.50	572,969
2021-06-01	109.00	109.00	108.00	108.50	560,272
2021-05-28	107.00	109.50	107.00	109.00	520,419
2021-05-27	108.00	108.00	108.00	108.00	489,873
2021-05-26	108.00	108.50	108.00	108.00	275,943
2021-05-25	107.50	107.50	107.50	107.50	297,637
2021-05-24	108.00	108.00	107.00	107.50	852,460
2021-05-21	107.50	108.00	107.50	108.00	3,033,634
2021-05-20	107.50	107.50	107.50	107.50	437,463
2021-05-19	107.50	107.50	107.50	108.00	846,788
2021-05-18	108.50	108.50	107.50	107.50	876,623
2021-05-17	108.00	108.00	108.00	108.25	340,681
2021-05-14	107.00	109.00	107.00	108.25	322,496
2021-05-13	107.00	107.00	107.00	107.00	281,890
2021-05-12	108.50	109.00	107.00	107.00	272,792
2021-05-11	107.75	107.75	107.75	107.75	2,058,480
2021-05-10	107.75	107.75	107.75	107.75	3,695,662
2021-05-07	107.25	107.75	107.25	107.75	12,595,474
2021-05-06	107.50	107.50	107.25	107.25	319,644
2021-05-05	108.00	108.00	107.00	107.50	688,332
2021-05-04	107.50	107.50	107.50	107.00	697,739
2021-04-30	107.50	108.50	105.50	107.50	957,951
2021-04-29	107.50	107.50	104.00	105.50	1,308,328
2021-04-28	107.50	107.50	107.00	107.00	828,832
2021-04-27	108.00	108.00	107.50	108.25	503,948
2021-04-26	108.50	109.00	107.50	107.75	3,251,484
2021-04-23	107.50	108.50	107.50	107.50	1,832,934
2021-04-22	108.50	108.50	108.00	108.00	3,964,197
2021-04-21	109.50	110.00	109.50	110.00	983,324
2021-04-20	109.50	109.50	108.50	109.25	471,637
2021-04-19	109.00	110.00	109.00	109.00	794,753
2021-04-16	110.50	110.50	110.50	110.50	582,912
2021-04-15	108.00	108.00	108.00	109.25	591,558
2021-04-14	111.00	111.00	110.00	109.75	357,038
2021-04-13	111.50	111.50	109.50	110.00	1,490,004
2021-04-12	109.50	112.00	109.50	110.00	560,723
2021-04-09	109.00	110.00	109.00	110.00	641,435
2021-04-08	108.50	109.00	108.50	109.00	684,853
2021-04-07	109.00	109.50	109.00	109.50	378,100
2021-04-06	108.25	108.25	108.25	108.00	2,111,006
2021-04-01	108.00	108.25	108.00	108.25	541,285
2021-03-31	108.00	108.00	108.00	108.00	307,791
2021-03-30	108.00	108.00	108.00	108.00	413,121
2021-03-29	109.00	109.00	109.00	108.00	402,511
2021-03-26	108.50	108.50	107.50	108.00	940,351
2021-03-25	108.25	108.25	108.00	108.00	353,383
2021-03-24	108.00	108.25	108.00	108.25	282,888
2021-03-23	108.00	108.00	108.00	108.00	443,626
2021-03-22	108.00	108.00	108.00	108.25	387,699
2021-03-19	108.00	109.00	108.00	109.00	643,561
2021-03-18	108.00	108.00	108.00	108.75	206,918
2021-03-17	108.50	109.00	107.50	109.00	382,112
2021-03-16	109.00	109.50	109.00	109.25	382,739
2021-03-15	109.50	109.50	108.00	109.00	910,214
2021-03-12	108.00	108.50	108.00	108.00	1,474,657
2021-03-11	107.50	109.00	107.50	108.50	377,768
2021-03-10	110.00	110.00	110.00	109.00	157,853
2021-03-09	109.00	110.00	109.00	109.00	158,563
2021-03-08	109.50	109.50	109.50	109.00	164,649
2021-03-05	109.50	110.50	107.50	107.50	336,142
2021-03-04	109.50	109.50	109.50	110.25	1,050,561
2021-03-03	111.00	111.50	110.50	111.50	217,444
2021-03-02	111.00	111.00	111.00	111.00	483,228
2021-03-01	110.50	110.50	110.50	111.00	410,804
2021-02-26	111.00	111.00	110.50	111.00	212,324
2021-02-25	111.00	111.00	111.00	112.00	576,108
2021-02-24	111.50	112.00	111.00	111.50	1,573,617
2021-02-23	110.00	110.75	110.00	110.75	108,429
2021-02-22	109.50	110.50	109.50	110.00	992,867
2021-02-19	109.50	109.50	109.50	109.50	244,636
2021-02-18	111.50	111.50	110.00	110.50	439,322
2021-02-17	111.50	111.50	110.00	110.50	916,537
2021-02-16	111.50	111.50	110.00	111.50	369,711
2021-02-15	111.00	111.00	111.00	110.50	572,497
2021-02-12	110.50	110.50	109.50	110.50	413,951
2021-02-11	110.00	111.00	110.00	110.25	641,881
2021-02-10	107.00	110.50	107.00	109.50	968,533
2021-02-09	107.00	107.00	107.00	107.75	315,200
2021-02-08	107.50	108.00	107.50	107.50	1,988,389
2021-02-05	108.00	109.50	108.00	108.25	896,725
2021-02-04	107.00	107.00	107.00	107.00	2,027,080
2021-02-03	107.50	107.50	107.50	107.00	268,285
2021-02-02	107.00	107.00	106.50	106.25	549,989
2021-02-01	107.50	107.50	105.50	106.25	413,702
2021-01-29	106.50	106.50	106.00	106.00	655,063
2021-01-28	109.00	109.00	106.50	107.00	454,070
2021-01-27	108.25	108.25	108.25	108.25	140,355
2021-01-26	108.00	108.50	107.50	108.25	786,457
2021-01-25	108.00	108.50	108.00	108.50	306,160
2021-01-22	108.50	108.50	107.50	108.00	841,330
2021-01-21	109.00	109.00	108.50	109.00	911,347
2021-01-20	109.00	109.50	109.00	109.50	805,269
2021-01-19	107.50	108.50	106.50	108.25	651,569
2021-01-18	106.00	106.00	106.00	106.50	1,036,136
2021-01-15	107.50	107.50	107.50	106.50	326,024
2021-01-14	106.50	106.50	105.50	105.75	1,368,357
2021-01-13	107.00	107.00	106.50	106.25	608,857
2021-01-12	105.00	106.00	105.00	106.25	2,140,067
2021-01-11	104.00	105.00	104.00	105.00	1,858,546
2021-01-08	105.50	105.50	104.00	104.50	655,632
2021-01-07	104.50	105.00	104.50	105.00	848,303
2021-01-06	105.50	105.50	104.50	105.00	480,271
2021-01-05	105.50	105.50	105.50	105.00	452,904
2021-01-04	105.50	105.50	104.50	104.50	439,915
2020-12-31	106.00	106.00	106.00	106.00	136,696
2020-12-30	105.50	106.00	105.50	106.00	215,780
2020-12-29	106.00	107.00	105.50	105.50	458,958
2020-12-24	107.50	107.50	106.00	105.75	245,314
2020-12-23	107.00	107.50	106.00	106.25	241,470
2020-12-22	107.00	109.00	107.00	107.00	323,060
2020-12-21	108.00	108.00	107.00	107.50	313,006
2020-12-18	108.00	108.00	107.00	107.50	314,217
2020-12-17	108.00	108.50	108.00	108.00	218,347
2020-12-16	108.00	109.00	108.00	108.25	609,119
2020-12-15	108.50	108.50	107.00	107.00	221,256
2020-12-14	108.00	108.50	107.00	107.50	223,727
2020-12-11	108.00	108.00	108.00	107.25	175,847
2020-12-10	107.00	108.50	106.50	107.50	377,489
2020-12-09	108.00	108.50	107.00	107.00	655,273
2020-12-08	109.50	109.50	108.00	108.00	289,544
2020-12-07	109.00	109.00	108.00	109.25	544,939
2020-12-04	109.00	109.50	108.00	109.00	433,497
2020-12-03	107.00	108.50	107.00	107.00	1,959,049
2020-12-02	105.50	106.50	105.50	106.00	424,010
2020-12-01	106.00	106.50	105.50	105.50	186,683
2020-11-30	106.00	106.00	105.50	106.00	374,285
2020-11-27	105.50	106.00	104.50	106.00	658,832
2020-11-26	104.50	106.00	104.50	104.50	323,431
2020-11-25	103.50	103.50	103.50	103.50	513,871
2020-11-24	105.50	105.50	104.00	104.00	425,646
2020-11-23	105.50	105.50	105.50	105.00	378,784
2020-11-20	104.75	105.00	104.75	105.00	291,639
2020-11-19	104.50	104.50	104.50	104.75	155,433
2020-11-18	104.50	105.50	104.50	104.50	162,381
2020-11-17	107.00	107.00	104.50	104.50	1,926,177
2020-11-16	107.00	107.00	105.00	105.00	484,797
2020-11-13	105.50	106.50	105.50	106.50	1,001,155
2020-11-12	105.00	106.00	105.00	105.75	1,094,529
2020-11-11	104.00	105.00	104.00	104.50	3,239,853
2020-11-10	104.00	104.00	103.50	103.50	699,618
2020-11-09	105.00	105.00	105.00	104.25	1,462,447
2020-11-06	104.50	104.50	104.50	104.00	106,704
2020-11-05	104.00	104.00	103.50	103.50	479,676
2020-11-04	103.00	104.00	103.00	104.25	1,066,361
2020-11-03	103.50	103.50	103.50	104.25	181,008
2020-11-02	103.50	105.00	103.50	105.00	134,665
2020-10-30	103.50	103.50	103.50	103.50	162,983
2020-10-29	104.50	104.50	104.00	103.75	447,630
2020-10-28	105.00	105.00	104.50	105.00	427,590
2020-10-27	106.00	106.00	106.00	106.00	839,919
2020-10-26	106.00	106.50	105.50	106.00	825,306
2020-10-23	104.50	106.00	104.50	106.00	1,687,746
2020-10-22	106.00	106.00	105.00	105.00	335,001
2020-10-21	104.00	105.50	104.00	105.50	227,424
2020-10-20	105.50	105.50	104.50	105.50	1,308,758
2020-10-16	105.00	105.00	105.00	105.00	294,108
2020-10-15	103.50	105.00	103.50	104.75	547,430
2020-10-14	105.00	105.50	105.00	105.00	407,123
2020-10-13	104.50	105.50	104.50	105.50	219,991
2020-10-12	104.50	106.00	104.00	104.00	233,184
2020-10-09	104.00	104.25	104.00	104.25	304,753
2020-10-08	104.50	104.50	104.50	104.00	245,266
2020-10-07	103.50	105.00	103.50	105.00	406,128
2020-10-06	103.50	105.00	103.50	104.25	976,840
2020-10-05	103.00	103.25	103.00	103.25	657,002
2020-10-02	103.00	103.00	103.00	103.00	354,275
2020-10-01	104.00	104.00	103.50	103.50	186,140
2020-09-30	103.00	104.50	103.00	104.00	1,018,488
2020-09-29	103.00	103.50	103.00	103.50	397,728
2020-09-28	102.00	103.00	102.00	102.50	574,145
2020-09-25	101.50	102.25	101.50	102.25	635,092
2020-09-24	101.50	101.50	101.50	101.50	193,692
2020-09-23	101.50	102.75	101.50	102.75	346,657
2020-09-22	102.00	103.00	101.50	101.50	1,063,788
2020-09-21	101.00	102.00	101.00	102.00	386,445
2020-09-18	102.50	102.50	101.50	101.50	329,021
2020-09-17	101.00	101.50	100.50	101.00	175,168
2020-09-16	101.00	101.50	100.50	100.50	6,088,679
2020-09-15	101.00	101.00	101.00	100.75	1,658,408
2020-09-14	100.50	101.00	100.50	100.25	550,872
2020-09-11	100.50	100.50	100.25	100.25	157,654
2020-09-10	100.00	100.50	99.80	100.15	767,696
2020-09-09	100.00	100.00	99.80	100.15	534,272
2020-09-08	99.80	99.80	99.80	100.15	266,889
2020-09-07	100.00	100.00	99.80	100.15	126,357
2020-09-04	99.80	100.15	99.80	100.15	240,672
2020-09-03	100.00	101.00	99.80	100.15	346,714
2020-09-02	101.00	101.00	100.00	100.50	443,985
2020-09-01	100.50	100.50	100.50	100.75	137,994
2020-08-28	101.00	101.00	100.50	100.75	166,285
2020-08-27	100.50	100.75	100.50	100.75	382,119
2020-08-26	100.50	100.50	100.50	100.75	113,445
2020-08-25	100.50	100.75	100.50	100.75	174,852
2020-08-24	101.00	101.00	100.50	100.75	196,368
2020-08-21	100.50	100.75	100.50	100.75	412,915
2020-08-20	101.00	101.00	100.50	100.75	226,361
2020-08-19	100.50	100.50	100.50	100.75	308,052
2020-08-18	101.00	101.00	100.50	100.75	329,854
2020-08-17	101.00	101.00	100.50	100.75	334,300
2020-08-14	101.00	102.00	100.50	100.75	546,095
2020-08-13	101.00	101.00	100.50	100.75	489,766
2020-08-12	99.80	100.50	99.80	100.25	530,674
2020-08-11	100.15	100.40	100.15	100.40	240,561
2020-08-10	101.00	101.00	101.00	100.15	477,339
2020-08-07	101.00	101.00	100.50	100.40	270,971
2020-08-06	99.60	99.60	99.60	100.30	196,373
2020-08-05	99.60	99.60	99.40	99.50	199,656
2020-08-04	99.20	99.20	99.00	99.30	409,541
2020-08-03	99.20	99.20	99.20	99.40	255,477
2020-07-31	99.20	99.20	99.20	99.40	460,791
2020-07-30	100.50	100.50	99.00	100.25	375,949
2020-07-29	100.50	100.50	99.00	100.25	414,982
2020-07-28	99.80	101.25	99.80	101.25	1,251,245
2020-07-27	101.00	101.00	99.80	100.50	431,130
2020-07-24	100.50	100.50	99.80	100.75	382,268
2020-07-23	102.00	102.00	100.00	101.25	1,005,833
2020-07-22	102.50	103.00	101.50	102.25	355,421
2020-07-21	102.00	103.00	102.00	103.25	311,716
2020-07-20	102.50	102.50	102.50	102.75	167,782
2020-07-17	103.00	103.00	102.00	102.75	190,401
2020-07-16	102.50	102.75	102.50	102.75	635,252
2020-07-15	103.00	103.00	102.50	103.25	1,126,818
2020-07-14	104.00	104.00	103.00	103.75	308,406
2020-07-13	103.50	103.50	103.50	104.25	182,285
2020-07-10	103.50	104.00	103.50	104.75	1,573,168
2020-07-09	102.50	102.50	102.00	103.00	238,268
2020-07-08	104.50	104.50	102.50	102.25	700,228
2020-07-07	102.00	103.00	101.00	102.75	221,104
2020-07-06	103.00	103.00	103.00	102.50	4,081,320
2020-07-03	103.00	103.00	102.00	102.50	258,601
2020-07-02	101.50	103.00	101.50	102.25	434,920
2020-07-01	100.50	100.50	100.50	101.25	374,954
2020-06-30	101.50	102.25	101.50	102.25	371,196
2020-06-29	101.50	103.00	101.50	102.25	141,721
2020-06-26	102.50	102.50	102.50	102.50	129,819
2020-06-25	102.00	102.00	102.00	102.25	154,198
2020-06-24	104.50	104.50	102.50	103.25	172,050
2020-06-23	104.50	104.50	103.00	103.25	851,910
2020-06-22	104.50	104.50	103.50	103.75	507,909
2020-06-19	103.00	103.00	103.00	103.50	1,376,024
2020-06-18	103.00	106.00	103.00	103.50	1,627,996
2020-06-17	101.50	102.00	101.50	99.85	427,768
2020-06-16	101.00	101.00	98.20	99.85	848,817
2020-06-15	98.20	98.20	98.20	97.90	196,890
2020-06-12	98.80	99.00	98.80	98.20	255,965
2020-06-11	97.20	100.00	97.00	98.00	574,338
2020-06-10	98.20	98.20	98.20	99.10	340,095
2020-06-09	100.50	100.50	98.20	99.20	575,859
2020-06-08	99.00	99.60	98.40	98.30	669,097
2020-06-05	99.00	99.00	99.00	97.70	1,145,003
2020-06-04	96.80	96.80	96.80	97.90	745,997
2020-06-03	95.80	98.00	95.80	96.90	552,768
2020-06-02	93.20	96.00	93.20	95.70	377,158
2020-05-29	90.00	90.00	89.40	90.60	962,207
2020-05-28	89.80	90.20	89.80	90.60	2,669,004
2020-05-27	90.20	90.20	90.20	89.70	271,744
2020-05-26	91.00	91.00	88.20	89.70	316,474
2020-05-22	88.00	89.00	88.00	89.00	249,773
2020-05-21	89.00	89.00	88.00	89.00	1,152,463
2020-05-20	89.00	90.00	88.60	90.60	1,119,703
2020-05-19	88.60	88.60	88.20	89.80	383,914
2020-05-18	88.00	90.00	88.00	90.00	270,455
2020-05-15	88.20	88.20	88.00	89.40	700,200
2020-05-14	90.00	90.00	88.00	88.80	487,238
2020-05-13	92.80	93.00	90.40	91.60	412,095
2020-05-12	91.00	91.00	91.00	91.90	2,324,911
2020-05-11	91.40	91.40	90.20	90.90	1,000,977
2020-05-07	91.40	91.40	89.80	90.50	226,160
2020-05-06	91.00	91.00	89.80	90.20	361,619
2020-05-05	91.00	91.00	90.80	91.30	728,705
2020-05-04	91.80	91.80	90.60	91.60	490,837
2020-04-30	92.40	93.60	92.00	92.90	295,129
2020-04-29	93.60	93.60	93.60	92.90	1,048,897
2020-04-28	93.20	93.40	92.40	92.40	1,201,119
2020-04-27	92.00	93.00	91.80	92.40	376,632
2020-04-24	90.40	93.00	90.40	92.50	829,097
2020-04-23	92.60	92.60	90.20	90.80	279,523
2020-04-22	91.80	91.80	90.00	90.80	461,052
2020-04-21	92.00	93.00	89.20	90.80	1,080,933
2020-04-20	92.60	92.60	92.60	92.80	934,926
2020-04-17	94.00	94.00	91.60	92.00	3,083,698
2020-04-16	92.00	92.00	91.00	91.80	615,814
2020-04-15	93.00	93.00	92.00	92.50	879,507
2020-04-14	94.00	94.40	93.00	93.00	460,017
2020-04-09	93.40	93.60	92.00	93.00	362,903
2020-04-08	92.40	92.40	91.40	91.90	330,724
2020-04-07	91.20	94.80	89.80	91.50	482,696
2020-04-06	86.00	86.00	86.00	86.90	2,820,451
2020-04-03	85.80	85.80	85.80	86.90	301,842
2020-04-03	85.80	85.80	85.60	86.90	929,294
2020-04-02	88.20	88.20	85.80	86.90	835,731
2020-04-02	88.20	88.20	85.80	86.60	542,627
2020-04-01	88.20	88.20	88.20	88.20	516,736
2020-04-01	88.00	88.00	88.00	87.80	283,458
2020-03-31	88.00	90.80	88.00	88.20	691,818
2020-03-30	89.00	91.40	88.80	91.00	733,529
2020-03-27	93.60	95.00	90.00	91.90	694,639
2020-03-26	91.40	91.60	89.80	91.10	1,752,551
2020-03-25	92.20	93.00	91.60	89.50	269,284
2020-03-24	84.60	88.00	84.60	83.90	1,519,986
2020-03-23	82.00	82.20	79.00	80.00	353,018
2020-03-20	79.20	82.80	79.20	82.20	225,775
2020-03-19	88.00	88.00	84.00	86.90	663,580
2020-03-18	88.00	88.40	88.00	88.40	118,558
2020-03-17	90.00	93.00	87.00	85.60	1,664,936
2020-03-16	93.00	93.20	74.20	96.10	930,621
2020-03-13	93.40	96.00	93.40	93.80	634,008
2020-03-12	104.00	104.00	92.00	104.75	839,648
2020-03-11	108.00	108.00	106.00	107.00	185,042
2020-03-10	108.00	109.00	107.50	107.25	398,144
2020-03-09	108.50	108.50	107.00	109.25	204,344
2020-03-06	109.50	109.50	109.00	109.25	418,394
2020-03-05	111.50	111.50	109.00	111.25	640,564
2020-03-04	110.00	111.00	110.00	110.00	181,098
2020-03-03	110.00	110.00	109.00	109.50	555,677
2020-02-28	112.00	112.00	108.50	112.75	1,296,330
2020-02-27	115.00	115.00	113.00	114.25	2,135,294
2020-02-26	115.00	115.00	114.00	114.50	692,251
2020-02-25	114.50	114.50	114.50	114.50	546,971
2020-02-24	114.00	115.00	114.00	115.25	558,948
2020-02-21	114.50	115.50	114.50	115.25	755,298
2020-02-20	115.00	115.50	114.50	115.00	235,005
2020-02-19	114.00	114.50	114.00	114.75	501,877
2020-02-18	113.00	113.50	113.00	113.50	172,234
2020-02-17	112.50	113.00	112.50	113.25	1,033,109
2020-02-14	113.00	113.00	112.50	113.00	1,702,226
2020-02-13	113.00	113.00	112.50	113.25	280,680
2020-02-12	114.00	114.00	113.50	113.25	331,052
2020-02-11	113.00	113.00	112.50	113.25	412,683
2020-02-10	113.00	113.00	113.00	113.25	392,577
2020-02-07	112.50	113.25	112.50	113.25	109,004
2020-02-06	112.50	112.50	112.50	113.00	585,409
2020-02-05	114.00	114.00	113.00	113.25	222,829
2020-02-04	113.50	113.50	113.00	113.25	964,033
2020-02-03	113.00	114.00	113.00	114.00	192,622
2020-01-31	113.50	113.50	113.00	113.75	168,179
2020-01-30	114.50	114.50	113.50	113.75	1,284,338
2020-01-29	114.00	114.00	114.00	114.50	331,146
2020-01-28	114.00	114.50	114.00	114.50	461,591
2020-01-27	114.00	114.00	114.00	114.25	526,506
2020-01-24	114.50	114.50	114.50	114.75	405,408
2020-01-23	114.00	115.00	114.00	114.50	256,080
2020-01-22	114.00	114.50	114.00	114.00	1,200,983
2020-01-21	113.50	114.50	113.50	114.75	410,959
2020-01-20	115.00	115.00	113.50	113.75	458,594
2020-01-17	114.00	114.50	113.50	114.00	476,107
2020-01-16	113.00	114.00	113.00	113.75	739,708
2020-01-15	114.50	114.50	113.50	114.00	254,955
2020-01-14	113.00	114.50	113.00	113.75	514,958
2020-01-13	114.00	114.00	113.00	113.50	353,785
2020-01-10	113.00	114.00	113.00	113.50	872,178
2020-01-09	113.00	113.50	112.50	113.25	285,787
2020-01-08	112.50	113.00	112.00	112.50	831,853
2020-01-07	112.50	113.00	112.00	112.50	609,746
2020-01-06	112.00	112.00	112.00	112.50	187,982
2020-01-03	112.00	112.00	112.00	112.50	245,079
2020-01-02	112.00	112.50	112.00	112.50	410,056
2019-12-31	111.50	111.50	111.50	112.25	109,745
2019-12-30	112.50	112.50	111.50	112.00	966,220
2019-12-27	111.50	112.50	111.50	112.00	388,008
2019-12-24	111.00	111.00	111.00	111.75	62,464
2019-12-23	112.50	112.50	111.00	111.50	294,442
2019-12-20	112.50	112.50	111.50	111.75	947,221
2019-12-19	111.50	112.50	111.50	111.75	839,653
2019-12-18	111.50	111.50	111.00	111.00	906,347
2019-12-17	111.00	111.50	111.00	111.00	371,456
2019-12-16	111.00	112.00	110.50	111.25	646,072
2019-12-13	110.50	111.50	110.50	111.25	892,205
2019-12-12	111.50	111.50	111.50	111.00	612,409
2019-12-11	111.00	111.00	110.50	110.75	394,448
2019-12-10	111.00	111.00	110.50	110.75	420,609
2019-12-09	110.50	110.50	110.50	111.00	264,917
2019-12-06	111.50	111.50	111.00	111.00	59,184
2019-12-05	111.00	111.00	110.50	110.75	256,993
2019-12-04	112.00	112.00	110.50	110.75	246,569
2019-12-03	111.50	112.00	111.00	111.50	284,846
2019-11-29	112.00	112.00	111.50	111.50	355,198
2019-11-28	111.00	112.00	111.00	111.50	114,436
2019-11-27	112.00	112.00	112.00	111.50	168,657
2019-11-26	111.00	112.00	111.00	111.75	857,280
2019-11-25	111.00	112.00	111.00	111.75	1,266,432
2019-11-22	111.50	112.00	111.00	111.50	300,207
2019-11-21	111.00	111.00	111.00	111.00	291,186
2019-11-20	111.50	111.50	111.00	111.00	300,828
2019-11-19	110.50	111.50	110.50	111.00	536,222
2019-11-18	111.00	111.00	110.00	110.50	317,230
2019-11-15	110.50	111.00	110.50	110.75	902,589
2019-11-14	110.50	110.50	110.00	110.25	936,115
2019-11-13	110.50	110.50	110.00	110.25	1,427,144
2019-11-12	110.00	110.50	110.00	110.00	4,492,698
2019-11-11	110.00	110.00	109.75	109.75	427,028
2019-11-08	109.00	110.00	109.00	109.50	426,002
2019-11-07	110.00	110.00	110.00	109.50	273,349
2019-11-06	109.50	110.00	109.50	109.50	420,560
2019-11-05	109.50	110.00	109.00	109.75	718,446
2019-11-04	108.50	110.00	107.50	109.50	460,065
2019-11-01	108.50	108.50	108.00	108.00	0
2019-10-31	108.50	108.50	107.00	108.00	500,894
2019-10-30	108.00	109.00	107.50	108.25	424,174
2019-10-29	107.00	108.25	107.00	108.25	326,445
2019-10-28	107.00	108.00	107.00	108.25	656,948
2019-10-25	107.00	108.00	107.00	108.00	214,234
2019-10-24	108.00	108.00	107.00	108.25	365,202
2019-10-23	107.00	107.00	107.00	108.25	149,253
2019-10-22	107.00	107.75	107.00	107.75	227,562
2019-10-21	107.50	107.50	107.00	107.75	614,382
2019-10-18	109.00	109.00	108.50	108.50	509,046
2019-10-17	109.00	109.00	107.50	108.00	273,268
2019-10-16	109.50	110.00	109.00	109.50	580,843
2019-10-15	109.50	109.50	109.50	109.50	431,391
2019-10-14	110.00	110.00	109.50	109.50	232,369
2019-10-11	109.00	109.00	109.00	109.50	743,302
2019-10-10	109.00	109.50	109.00	109.25	290,758
2019-10-09	109.00	110.00	109.00	109.25	354,722
2019-10-08	108.50	109.00	108.50	109.50	503,462
2019-10-07	109.00	109.00	109.00	109.00	436,755
2019-10-04	108.00	109.00	108.00	108.50	364,994
2019-10-03	108.00	108.00	108.00	108.25	684,530
2019-10-02	108.50	108.50	108.00	109.00	1,011,307
2019-10-01	109.00	109.00	109.00	109.00	0
2019-09-30	109.00	109.00	108.50	109.00	386,496
2019-09-27	109.00	110.00	109.00	109.50	506,716
2019-09-26	110.50	110.50	109.00	109.75	350,095
2019-09-25	109.00	109.00	109.00	109.50	218,469
2019-09-24	109.00	109.00	109.00	109.50	340,397
2019-09-23	110.50	110.50	109.00	109.75	686,956
2019-09-20	109.50	109.50	108.50	110.00	1,059,963
2019-09-19	110.50	111.00	110.50	110.25	1,251,694
2019-09-18	110.00	110.00	109.00	109.75	942,989
2019-09-17	110.00	110.50	110.00	109.75	674,389
2019-09-16	110.00	110.50	109.50	110.00	670,388
2019-09-13	108.50	110.00	108.50	110.00	232,034
2019-09-12	109.00	110.00	108.50	109.25	6,080,508
2019-09-11	109.00	109.00	109.00	109.75	181,431
2019-09-10	109.00	110.50	109.00	109.50	1,021,301
2019-09-09	110.50	110.50	109.00	109.50	569,221
2019-09-06	110.00	110.00	110.00	109.75	95,687
2019-09-05	110.00	110.50	110.00	109.75	313,031
2019-09-04	111.00	111.00	109.50	110.00	457,135
2019-09-03	110.50	110.50	109.50	109.75	540,877
2019-09-02	109.50	110.50	109.50	110.00	350,052
2019-08-30	109.50	109.50	109.50	110.00	243,926
2019-08-29	110.50	110.50	110.50	110.00	183,618
2019-08-28	109.50	109.50	109.50	110.00	381,765
2019-08-27	110.00	110.00	109.50	110.25	423,805
2019-08-23	109.50	109.50	109.50	110.25	462,013
2019-08-22	110.00	110.00	109.50	110.25	730,343
2019-08-21	109.50	109.50	109.50	110.25	721,416
2019-08-20	110.00	110.00	109.50	110.25	833,004
2019-08-19	109.50	109.50	109.50	110.25	2,441,423
2019-08-16	109.50	110.50	109.00	109.75	975,995
2019-08-15	110.50	110.50	109.50	110.25	1,670,510
2019-08-14	111.50	111.50	110.50	111.25	483,067
2019-08-13	111.00	111.25	111.00	111.25	271,789
2019-08-12	111.50	111.50	111.00	111.50	439,941
2019-08-09	111.00	111.50	111.00	111.50	491,669
2019-08-08	111.50	111.50	111.50	111.25	346,598
2019-08-07	112.00	112.00	112.00	111.50	322,564
2019-08-06	111.00	111.00	111.00	111.50	582,258
2019-08-05	111.00	111.00	110.75	110.75	255,458
2019-08-02	112.00	112.00	110.00	110.50	1,468,358
2019-08-01	113.50	113.50	112.00	112.25	834,598
2019-07-31	113.50	113.50	113.50	113.50	586,134
2019-07-30	113.50	114.00	113.00	113.50	482,228
2019-07-29	113.50	113.50	113.00	113.50	624,508
2019-07-26	113.00	114.00	112.00	114.00	817,389
2019-07-25	112.00	113.50	112.00	113.25	668,034
2019-07-24	112.50	112.50	111.50	112.00	440,704
2019-07-23	112.00	112.00	111.50	112.00	1,106,212
2019-07-22	111.00	111.50	111.00	111.50	364,208
2019-07-19	112.00	112.00	111.00	111.50	433,489
2019-07-18	112.00	112.50	111.50	111.75	770,220
2019-07-17	112.50	113.00	112.00	112.50	978,513
2019-07-16	113.00	113.00	112.00	113.25	911,482
2019-07-15	113.00	113.50	113.00	113.25	476,564
2019-07-12	113.50	113.50	113.00	113.50	176,091
2019-07-11	113.50	113.50	113.00	113.75	451,723
2019-07-10	113.50	113.50	113.50	113.75	368,003
2019-07-09	113.00	113.50	113.00	113.75	878,745
2019-07-08	114.00	114.00	113.00	113.50	613,922
2019-07-05	114.50	114.50	114.00	114.75	552,478
2019-07-04	114.50	115.00	114.00	114.50	690,103
2019-07-03	115.50	115.50	114.00	114.50	875,526
2019-07-02	114.00	114.50	114.00	114.25	579,066
2019-07-01	114.50	114.50	114.00	114.25	669,452
2019-06-28	114.00	114.00	114.00	114.25	229,388
2019-06-27	114.00	114.00	114.00	114.75	221,386
2019-06-26	113.50	115.00	113.50	114.25	648,884
2019-06-25	113.00	113.00	113.00	113.75	342,420
2019-06-24	113.00	114.50	113.00	114.00	803,219
2019-06-21	114.50	115.00	114.50	115.25	315,567
2019-06-20	114.50	114.50	114.50	115.25	274,739
2019-06-19	114.50	115.00	114.50	115.25	358,909
2019-06-18	115.00	115.00	115.00	115.25	224,491
2019-06-17	116.00	116.00	114.50	115.25	311,585
2019-06-14	114.50	116.00	114.50	115.25	254,253
2019-06-13	114.50	115.50	114.50	115.00	159,456
2019-06-12	115.50	115.50	114.50	115.00	336,846
2019-06-11	115.50	115.50	115.00	115.00	822,100
2019-06-10	115.50	115.50	115.50	115.00	285,654
2019-06-07	115.00	115.50	115.00	115.00	324,821
2019-06-06	115.00	115.00	114.50	115.00	259,535
2019-06-05	115.50	115.50	115.00	115.00	438,429
2019-06-04	115.00	115.00	115.00	115.00	295,045
2019-05-31	115.50	115.50	115.00	115.00	650,854
2019-05-30	115.50	115.50	115.50	115.00	893,042
2019-05-29	115.50	115.50	114.50	115.25	261,572
2019-05-28	115.50	115.50	114.50	115.00	1,277,061
2019-05-24	115.50	115.50	115.00	115.00	467,089
2019-05-23	115.50	115.50	114.50	115.25	330,833
2019-05-22	115.50	115.50	115.00	115.25	268,568
2019-05-21	115.50	115.50	114.50	114.75	466,894
2019-05-20	115.50	115.50	114.50	115.25	421,137
2019-05-17	115.50	115.50	114.50	115.25	1,083,526
2019-05-16	115.50	115.50	115.00	115.00	366,195
2019-05-15	114.00	115.50	114.00	114.50	779,488
2019-05-14	115.00	115.00	114.00	114.50	284,155
2019-05-13	115.00	115.00	114.00	114.50	510,516
2019-05-10	114.00	114.00	114.00	114.50	197,152
2019-05-09	115.00	115.00	114.50	114.50	309,432
2019-05-08	114.00	114.50	114.00	114.50	307,408
2019-05-07	114.50	114.50	114.00	114.25	467,419
2019-05-03	114.00	114.00	114.00	114.50	293,621
2019-05-02	115.00	115.00	114.00	114.50	826,673

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Zoo Digital (ZOO)	50.80	19.53%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	312,479,409
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	188,621,543
Mosman Oil Gas (MSMN)	0.0195	160,777,715
Supply@me Cap (SYME)	0.028	124,991,742