Watkin Jones Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	44.50	44.65	43.50	44.25	436,469
2024-04-25	44.00	44.30	43.50	43.50	542,893
2024-04-24	45.75	45.75	42.80	43.10	1,063,154
2024-04-23	42.55	44.25	41.35	44.00	2,216,326
2024-04-22	40.30	41.00	40.15	40.40	1,025,052
2024-04-19	40.00	40.60	39.85	40.10	382,199
2024-04-18	39.80	40.05	39.55	39.90	330,930
2024-04-17	39.90	40.10	39.40	39.45	461,282
2024-04-16	40.30	40.90	39.60	39.90	890,903
2024-04-15	42.55	42.55	40.85	40.85	979,394
2024-04-12	42.70	42.70	41.40	41.55	727,678
2024-04-11	40.75	41.60	40.50	41.05	1,033,739
2024-04-10	41.80	42.35	40.55	41.10	996,294
2024-04-09	41.05	41.80	41.05	41.60	838,855
2024-04-08	40.60	41.75	40.55	41.15	1,407,169
2024-04-05	41.35	41.40	40.05	40.35	583,529
2024-04-04	41.10	41.50	41.10	41.35	465,242
2024-04-03	40.00	41.05	39.50	40.95	1,018,268
2024-04-02	42.40	42.40	40.25	40.25	1,309,816
2024-04-01	40.70	40.70	40.70	40.70	0
2024-03-29	40.70	40.70	40.70	40.70	0
2024-03-28	43.00	43.00	40.30	40.70	1,129,530
2024-03-27	42.20	42.20	39.60	41.40	1,260,435
2024-03-26	42.00	42.60	41.70	41.70	874,572
2024-03-25	43.15	43.40	42.15	42.50	759,164
2024-03-22	44.85	45.55	43.05	43.05	783,902
2024-03-21	43.25	45.05	43.20	44.70	1,863,766
2024-03-20	42.50	43.50	42.25	43.15	841,591
2024-03-19	42.35	42.95	41.75	42.15	557,169
2024-03-18	43.00	43.00	41.75	42.35	1,300,482
2024-03-15	44.55	44.55	42.00	42.40	1,586,739
2024-03-14	44.70	45.20	44.35	44.85	724,792
2024-03-13	46.95	46.95	44.80	44.85	790,896
2024-03-12	47.90	47.90	46.50	46.50	326,557
2024-03-11	50.00	50.00	46.80	47.05	1,451,022
2024-03-08	47.15	48.35	46.20	48.15	2,725,613
2024-03-07	45.80	47.30	45.30	46.95	2,492,170
2024-03-06	45.50	46.25	44.75	45.45	683,090
2024-03-05	44.75	45.20	44.00	44.35	993,445
2024-03-04	46.90	46.90	44.40	44.60	360,887
2024-03-01	46.00	47.05	45.00	46.30	2,015,457
2024-02-29	47.45	47.70	46.30	46.80	1,688,858
2024-02-28	48.30	48.30	46.90	47.00	1,209,102
2024-02-27	50.40	50.50	48.10	48.45	501,300
2024-02-26	50.90	50.90	49.05	50.30	1,044,276
2024-02-23	50.60	51.10	49.70	50.00	798,742
2024-02-22	51.60	52.10	50.90	51.20	449,216
2024-02-21	52.00	52.00	50.70	51.20	376,168
2024-02-20	53.80	54.10	51.70	51.70	717,489
2024-02-19	53.00	53.90	52.30	53.60	474,456
2024-02-16	53.80	53.80	52.00	52.60	659,979
2024-02-15	50.10	53.10	49.80	53.00	1,042,013
2024-02-14	49.35	51.10	49.20	50.80	602,366
2024-02-13	49.65	51.30	48.95	49.65	1,506,156
2024-02-12	49.35	50.90	48.90	50.90	958,099
2024-02-09	49.00	49.90	48.30	48.75	1,897,881
2024-02-08	50.20	51.90	49.25	49.40	1,252,980
2024-02-07	52.00	52.80	51.40	51.40	757,076
2024-02-06	50.60	52.50	49.75	52.50	1,575,747
2024-02-05	51.90	52.40	50.60	50.60	899,380
2024-02-02	51.20	52.80	50.20	51.40	2,688,735
2024-02-01	49.05	51.20	48.70	50.40	2,892,725
2024-01-31	46.20	50.00	46.20	49.50	1,502,992
2024-01-30	46.45	46.70	45.60	46.20	1,417,042
2024-01-29	46.70	46.70	45.15	46.00	1,586,096
2024-01-26	48.25	48.25	46.25	46.25	1,438,309
2024-01-25	48.80	49.20	46.60	47.00	4,269,234
2024-01-24	46.10	48.65	45.20	47.70	2,156,324
2024-01-23	52.00	52.70	46.00	46.00	4,118,339
2024-01-22	51.80	52.80	51.20	52.70	984,904
2024-01-19	52.90	52.90	51.20	51.50	502,292
2024-01-18	51.30	52.60	50.80	52.10	434,557
2024-01-17	52.20	52.20	50.30	51.20	775,603
2024-01-16	55.20	55.20	52.00	52.10	733,214
2024-01-15	56.30	57.20	55.20	55.20	1,472,936
2024-01-12	56.50	57.50	55.70	57.00	1,177,198
2024-01-11	55.90	56.30	55.50	56.00	696,889
2024-01-10	55.00	56.30	54.70	55.40	251,628
2024-01-09	56.00	56.00	54.40	56.00	1,143,274
2024-01-08	54.30	56.00	53.50	55.60	1,164,653
2024-01-05	54.00	55.40	53.80	54.50	376,928
2024-01-04	53.60	54.70	52.80	54.70	963,356
2024-01-03	55.50	55.50	52.50	54.10	1,063,186
2024-01-02	59.70	59.70	55.60	56.00	694,493
2024-01-01	58.30	58.30	58.30	58.30	0
2023-12-29	58.70	60.40	57.90	58.30	508,972
2023-12-28	58.00	58.80	57.20	58.40	278,565
2023-12-27	57.90	57.90	56.10	57.40	490,024
2023-12-26	57.00	57.00	57.00	57.00	0
2023-12-25	57.00	57.00	57.00	57.00	0
2023-12-22	57.70	57.70	55.90	57.00	305,731
2023-12-21	55.50	57.30	54.30	57.30	796,712
2023-12-20	54.50	56.00	53.20	55.90	1,702,544
2023-12-19	53.00	53.00	52.10	52.70	536,230
2023-12-18	53.00	53.00	50.80	51.50	463,455
2023-12-15	53.00	53.00	51.20	51.20	794,656
2023-12-14	50.00	52.60	49.60	52.00	1,623,670
2023-12-13	50.00	50.00	47.85	48.05	320,872
2023-12-12	50.00	50.00	47.55	47.55	792,294
2023-12-11	50.00	50.00	47.60	47.85	1,133,799
2023-12-08	51.00	51.00	48.15	48.50	3,714,272
2023-12-07	50.00	50.60	48.00	50.60	1,335,191
2023-12-06	50.00	50.00	47.65	48.85	555,049
2023-12-05	50.00	50.00	47.90	47.90	255,303
2023-12-04	48.50	49.45	47.50	48.30	1,477,211
2023-12-01	48.00	48.05	46.60	47.50	1,026,037
2023-11-30	47.35	47.35	46.10	46.90	1,875,943
2023-11-29	46.50	47.25	46.10	46.70	774,891
2023-11-28	45.95	47.15	44.85	46.75	1,270,501
2023-11-27	44.50	46.35	44.50	46.05	881,643
2023-11-24	44.90	45.00	44.00	44.70	636,833
2023-11-23	44.65	44.65	44.00	44.35	710,428
2023-11-22	44.05	44.95	43.65	44.35	990,937
2023-11-21	45.30	45.30	43.50	43.60	961,564
2023-11-20	49.00	49.00	44.70	45.60	1,444,848
2023-11-17	46.00	49.20	46.00	47.25	1,489,153
2023-11-16	50.00	50.00	46.10	47.35	1,515,509
2023-11-15	46.00	49.15	46.00	48.00	3,407,016
2023-11-14	41.70	45.20	41.60	45.10	1,228,586
2023-11-13	42.25	42.30	40.75	41.15	846,974
2023-11-10	41.00	42.05	40.50	41.85	1,082,558
2023-11-09	39.40	43.05	39.40	42.35	2,317,732
2023-11-08	37.75	39.60	37.75	39.00	3,573,689
2023-11-07	37.50	38.70	37.00	37.70	1,213,966
2023-11-06	40.00	40.00	37.25	37.40	1,238,555
2023-11-03	37.50	40.20	37.50	39.00	4,181,731
2023-11-02	35.75	38.00	35.75	38.00	5,103,969
2023-11-01	36.00	36.25	35.30	35.90	2,735,059
2023-10-31	35.45	36.00	35.20	35.55	799,551
2023-10-30	35.95	35.95	34.65	35.50	628,852
2023-10-27	35.30	36.25	35.10	35.50	844,005
2023-10-26	35.30	36.10	34.80	35.10	2,886,003
2023-10-25	36.95	36.95	34.55	35.10	1,499,942
2023-10-24	36.10	36.75	35.50	35.50	857,933
2023-10-23	36.05	36.45	34.60	36.00	1,672,094
2023-10-20	35.70	36.00	34.70	35.60	1,401,017
2023-10-19	35.80	36.40	35.05	35.70	864,136
2023-10-18	37.65	37.65	35.00	35.60	979,119
2023-10-17	35.00	36.50	34.75	36.40	2,198,948
2023-10-16	34.00	35.95	34.00	35.05	1,795,245
2023-10-13	32.25	35.05	32.25	34.40	5,997,896
2023-10-12	32.20	33.45	30.00	32.40	6,730,862
2023-10-11	36.00	36.00	32.20	32.20	11,597,048
2023-10-10	34.00	35.85	34.00	34.85	633,991
2023-10-09	34.55	36.00	34.20	35.25	2,431,904
2023-10-06	35.40	36.60	34.75	35.45	2,293,375
2023-10-05	35.30	36.35	35.30	35.95	8,615,861
2023-10-04	35.95	36.80	35.30	35.40	899,537
2023-10-03	37.80	37.80	35.75	35.95	1,603,346
2023-10-02	42.00	42.00	35.95	36.00	2,210,339
2023-09-29	42.00	42.00	39.45	40.00	2,949,888
2023-09-28	40.75	40.90	39.45	39.50	1,687,266
2023-09-27	41.50	41.50	40.35	40.50	841,732
2023-09-26	42.05	42.05	41.00	41.45	1,069,338
2023-09-25	42.00	42.85	39.25	41.85	8,016,029
2023-09-22	42.10	42.75	40.50	40.70	1,824,153
2023-09-21	41.95	43.00	41.40	42.50	4,038,509
2023-09-20	39.85	41.60	39.85	41.50	11,094,494
2023-09-19	41.00	41.00	39.20	39.60	1,321,471
2023-09-18	41.80	42.05	39.85	40.00	1,580,938
2023-09-15	43.00	44.00	42.30	42.65	1,439,898
2023-09-14	42.00	43.50	41.00	43.00	4,895,550
2023-09-13	43.00	43.00	41.55	41.55	1,168,625
2023-09-12	45.20	45.45	42.25	42.25	2,422,668
2023-09-11	45.65	45.90	44.70	45.20	523,956
2023-09-08	44.00	45.70	43.50	45.05	366,577
2023-09-07	45.20	45.20	42.80	43.40	633,272
2023-09-06	43.20	44.45	42.90	43.00	761,428
2023-09-05	45.70	45.70	43.00	44.00	1,348,555
2023-09-04	46.50	46.50	45.00	45.15	877,700
2023-09-01	48.00	48.00	44.95	45.55	756,095
2023-08-31	45.10	47.60	45.10	46.90	2,648,911
2023-08-30	44.30	47.50	44.20	46.25	2,635,202
2023-08-29	47.00	47.00	44.40	44.55	2,047,513
2023-08-28	45.75	45.75	45.75	45.75	0
2023-08-25	46.90	46.90	45.75	45.75	214,325
2023-08-24	46.00	46.65	45.90	46.00	512,209
2023-08-23	45.15	46.90	45.00	46.00	1,069,190
2023-08-22	44.95	44.95	43.60	44.20	566,545
2023-08-21	45.80	45.80	43.50	43.80	961,563
2023-08-18	48.40	48.40	44.00	45.55	1,366,243
2023-08-17	48.65	48.65	46.90	47.55	633,225
2023-08-16	47.25	48.25	45.45	47.95	625,036
2023-08-15	46.00	47.25	45.70	46.30	1,147,910
2023-08-14	49.45	49.95	47.10	47.15	926,115
2023-08-11	49.85	50.50	48.70	49.65	493,950
2023-08-10	48.00	49.70	48.00	49.00	674,777
2023-08-09	49.00	49.00	48.00	48.65	752,514
2023-08-08	48.70	49.50	47.75	48.90	1,165,776
2023-08-07	48.00	49.15	48.00	49.10	448,782
2023-08-04	47.80	49.15	47.50	48.25	1,615,204
2023-08-03	45.00	48.45	45.00	48.35	769,382
2023-08-02	47.00	47.40	45.95	47.00	798,586
2023-08-01	49.00	49.00	46.75	47.50	2,821,711
2023-07-31	49.85	49.85	48.00	48.00	1,704,671
2023-07-28	47.90	49.30	47.60	49.30	1,376,067
2023-07-27	49.80	50.20	47.75	48.45	2,698,824
2023-07-26	49.00	50.10	48.00	49.75	2,095,644
2023-07-25	50.90	51.50	48.50	49.95	3,123,134
2023-07-24	46.50	50.60	44.10	50.00	6,698,857
2023-07-21	45.50	45.90	44.95	45.00	3,640,579
2023-07-20	46.20	48.10	45.30	45.40	4,556,410
2023-07-19	46.00	51.60	41.50	46.70	17,957,095
2023-07-18	74.50	77.50	74.00	77.20	489,380
2023-07-17	73.60	75.00	73.30	74.90	527,991
2023-07-14	76.00	76.60	74.00	74.80	313,194
2023-07-13	77.60	77.70	75.90	77.50	421,593
2023-07-12	73.80	77.90	73.80	77.00	735,921
2023-07-11	73.50	74.90	72.40	74.90	645,949
2023-07-10	75.00	75.00	72.50	72.50	471,686
2023-07-07	71.50	74.20	71.50	74.20	712,167
2023-07-06	73.20	74.50	72.40	73.00	1,125,514
2023-07-05	74.60	75.30	73.80	74.10	436,030
2023-07-04	73.40	77.00	73.40	76.50	712,783
2023-07-03	74.00	74.80	72.00	74.00	939,451
2023-06-30	69.00	73.00	69.00	71.40	1,199,623
2023-06-29	69.00	71.00	68.50	70.60	933,471
2023-06-28	69.90	70.20	68.70	69.30	547,298
2023-06-27	72.00	72.00	68.00	68.50	744,355
2023-06-26	69.60	69.60	68.10	68.30	1,862,431
2023-06-23	69.00	69.30	68.50	69.00	1,553,021
2023-06-22	70.10	70.80	68.10	68.70	960,037
2023-06-21	70.00	72.20	70.00	72.10	1,085,981
2023-06-20	72.00	72.30	71.00	71.50	5,269,054
2023-06-19	74.00	74.00	72.00	72.00	2,522,027
2023-06-16	72.00	74.50	72.00	74.00	762,156
2023-06-15	72.90	73.00	71.50	72.50	897,448
2023-06-14	70.00	73.70	70.00	72.50	1,776,005
2023-06-13	70.00	71.30	70.00	70.30	1,145,927
2023-06-12	68.00	70.20	68.00	69.60	2,745,884
2023-06-09	64.50	69.00	63.00	68.30	1,466,123
2023-06-08	64.10	64.10	61.30	63.30	1,925,792
2023-06-07	67.20	67.20	63.40	64.00	2,916,553
2023-06-06	69.20	69.20	66.50	66.70	1,667,618
2023-06-05	69.60	72.90	68.40	69.40	3,884,982
2023-06-02	63.70	68.30	63.30	68.30	2,061,660
2023-06-01	67.00	67.00	62.10	63.50	1,539,569
2023-05-31	68.00	68.00	66.40	66.80	1,234,594
2023-05-30	68.90	71.80	66.00	69.10	5,544,463
2023-05-29	67.60	67.60	67.60	67.60	0
2023-05-26	72.60	72.90	67.10	67.60	2,401,417
2023-05-25	72.30	75.60	71.60	72.00	2,043,705
2023-05-24	77.00	77.50	72.00	72.30	3,723,520
2023-05-23	92.00	92.00	76.50	76.80	7,504,844
2023-05-22	96.20	97.10	95.70	96.40	1,121,650
2023-05-19	97.00	97.80	95.80	97.00	245,099
2023-05-18	96.60	99.00	95.80	95.80	365,452
2023-05-17	96.90	98.80	95.10	98.80	717,380
2023-05-16	94.60	97.60	94.60	97.00	483,533
2023-05-15	97.40	97.70	95.90	96.90	919,397
2023-05-12	94.40	98.20	94.40	97.40	2,662,928
2023-05-11	94.80	95.50	93.00	94.90	1,754,571
2023-05-10	93.90	94.00	92.40	92.70	509,506
2023-05-09	98.00	98.00	93.20	94.10	2,893,219
2023-05-08	95.10	95.10	95.10	95.10	0
2023-05-05	94.00	95.50	94.00	95.10	1,254,687
2023-05-04	92.10	95.50	92.10	95.00	1,182,174
2023-05-03	95.30	97.00	93.70	95.00	2,581,160
2023-05-02	92.00	101.00	92.00	96.00	1,442,841
2023-05-01	96.60	96.60	96.60	96.60	0
2023-04-28	95.00	97.80	93.10	96.60	457,211
2023-04-27	92.00	93.90	90.70	93.40	434,925
2023-04-26	95.00	95.00	89.90	92.10	385,225
2023-04-25	93.00	93.00	90.70	92.00	388,960
2023-04-24	95.00	95.00	91.50	92.50	511,761
2023-04-21	91.50	94.10	91.30	94.10	424,867
2023-04-20	90.70	93.60	90.50	92.10	832,827
2023-04-19	90.60	92.40	89.80	92.30	3,609,597
2023-04-18	95.00	95.00	91.60	92.80	633,123
2023-04-17	95.00	95.00	92.40	94.50	651,265
2023-04-14	88.80	94.90	88.80	92.80	1,145,561
2023-04-13	94.00	94.00	87.20	88.20	1,467,410
2023-04-12	98.00	98.00	94.80	95.90	572,358
2023-04-11	92.50	97.10	91.50	95.60	1,195,581
2023-04-10	91.40	91.40	91.40	91.40	0
2023-04-07	91.40	91.40	91.40	91.40	0
2023-04-06	90.50	91.70	88.00	91.40	568,498
2023-04-05	90.50	91.60	86.40	88.30	1,381,033
2023-04-04	92.40	93.30	90.50	90.50	1,216,924
2023-04-03	87.00	91.60	87.00	91.40	770,070
2023-03-31	87.10	89.90	87.10	88.80	473,107
2023-03-30	85.10	88.10	83.80	87.70	3,683,116
2023-03-29	84.30	86.80	84.20	85.20	1,383,585
2023-03-28	88.50	88.50	83.10	84.20	657,386
2023-03-27	88.50	88.50	84.20	86.10	526,717
2023-03-24	90.50	90.50	84.50	85.50	353,657
2023-03-23	87.10	88.80	86.60	88.20	683,799
2023-03-22	88.90	88.90	86.90	87.70	453,157
2023-03-21	90.00	90.00	86.70	88.90	598,238
2023-03-20	90.30	90.30	84.20	86.30	1,208,063
2023-03-17	88.00	90.10	85.50	86.20	701,177
2023-03-16	90.20	90.20	88.10	89.20	694,265
2023-03-15	91.90	91.90	88.20	90.50	1,232,169
2023-03-14	85.00	91.00	85.00	90.20	1,348,168
2023-03-13	88.50	88.70	85.90	88.10	1,396,792
2023-03-10	88.00	89.00	87.10	87.20	760,361
2023-03-09	91.10	91.40	88.90	90.30	576,415
2023-03-08	92.10	92.50	90.00	92.50	840,184
2023-03-07	94.40	94.40	92.30	92.50	730,893
2023-03-06	95.00	95.00	93.20	94.00	889,946
2023-03-03	96.50	96.50	93.30	94.40	953,517
2023-03-02	94.20	96.30	93.40	94.30	896,406
2023-03-01	97.80	97.90	94.40	95.30	1,178,768
2023-02-28	98.50	100.40	98.40	99.00	719,419
2023-02-27	95.00	100.60	95.00	100.00	865,925
2023-02-24	95.70	99.40	95.70	99.10	852,017
2023-02-23	95.00	98.20	95.00	97.70	665,951
2023-02-22	96.30	97.50	95.50	97.30	770,630
2023-02-21	97.00	98.30	96.30	96.80	569,345
2023-02-20	98.00	100.00	98.00	98.50	671,911
2023-02-17	98.00	99.60	97.30	99.30	1,728,978
2023-02-16	99.80	101.00	97.70	99.10	2,393,625
2023-02-15	97.00	99.80	97.00	99.40	662,124
2023-02-14	100.80	101.20	98.00	99.00	1,784,076
2023-02-13	106.00	106.00	99.80	100.40	1,728,073
2023-02-10	103.40	104.00	100.20	101.00	2,739,747
2023-02-09	110.00	110.00	101.80	103.40	1,698,672
2023-02-08	107.60	108.80	107.00	107.00	1,136,588
2023-02-07	110.80	110.80	106.40	106.40	2,363,933
2023-02-06	111.20	111.40	108.80	111.00	2,301,254
2023-02-03	113.80	113.80	111.00	112.00	1,671,445
2023-02-02	112.60	115.80	109.00	114.40	3,332,794
2023-02-01	113.60	117.60	113.00	113.40	1,743,739
2023-01-31	111.00	114.20	109.80	113.60	1,588,602
2023-01-30	111.00	112.40	110.40	110.80	1,209,053
2023-01-27	110.00	113.40	109.80	111.80	930,336
2023-01-26	106.20	111.00	106.00	109.60	2,703,845
2023-01-25	103.40	108.00	101.00	106.20	3,489,462
2023-01-24	111.60	112.40	108.60	109.00	2,355,766
2023-01-23	114.00	114.60	112.00	112.00	1,085,108
2023-01-20	114.00	114.00	109.60	113.60	898,802
2023-01-19	111.40	112.60	109.40	110.80	1,023,154
2023-01-18	112.20	112.60	109.40	111.20	723,418
2023-01-17	117.00	117.00	110.20	113.00	1,729,842
2023-01-16	113.00	115.00	112.20	114.80	630,267
2023-01-13	108.80	112.40	108.80	112.20	652,930
2023-01-12	104.60	109.40	104.60	109.40	772,961
2023-01-11	104.80	106.00	103.60	105.00	442,813
2023-01-10	104.80	107.00	104.00	104.00	664,492
2023-01-09	105.00	106.40	103.20	104.60	377,441
2023-01-06	103.80	104.80	103.00	103.40	488,437
2023-01-05	100.00	104.80	100.00	104.00	532,407
2023-01-04	101.60	105.20	100.80	104.60	537,054
2023-01-03	100.00	103.20	97.50	101.60	534,679
2023-01-02	100.40	100.40	100.40	100.40	0
2022-12-30	99.00	100.80	99.00	100.40	142,871
2022-12-29	96.10	101.00	96.10	99.50	409,902
2022-12-28	98.70	101.40	97.60	98.60	671,056
2022-12-27	98.90	98.90	98.90	98.90	0
2022-12-26	98.90	98.90	98.90	98.90	0
2022-12-23	92.90	99.40	92.90	98.90	333,601
2022-12-22	93.60	95.90	93.60	95.30	839,316
2022-12-21	90.50	93.50	89.90	93.00	1,152,248
2022-12-20	91.20	91.20	88.20	89.70	561,190
2022-12-19	93.30	93.30	89.70	90.80	489,528
2022-12-16	92.70	93.00	90.10	91.10	630,904
2022-12-15	93.50	96.30	93.50	95.00	265,494
2022-12-14	93.20	96.00	92.70	95.00	430,625
2022-12-13	94.00	96.30	92.20	94.70	609,102
2022-12-12	91.70	93.90	88.50	93.00	911,069
2022-12-09	93.00	93.90	91.70	91.70	854,246
2022-12-08	92.50	95.30	90.80	93.80	941,737
2022-12-07	95.30	95.80	92.20	92.80	1,017,315
2022-12-06	92.30	95.90	91.70	95.80	1,182,386
2022-12-05	98.00	98.70	92.10	93.50	1,626,386
2022-12-02	98.20	101.80	98.00	99.00	437,577
2022-12-01	98.70	101.00	98.00	98.30	1,280,010
2022-11-30	104.20	105.00	97.50	98.40	12,621,700
2022-11-29	104.20	107.40	103.80	105.20	924,834
2022-11-28	102.00	106.60	101.60	105.80	1,107,812
2022-11-25	100.00	104.60	100.00	104.60	966,629
2022-11-24	97.00	106.00	97.00	103.80	806,096
2022-11-23	98.00	101.40	97.30	101.40	849,606
2022-11-22	103.00	103.00	99.00	99.90	670,499
2022-11-21	97.90	102.40	96.70	101.00	1,008,298
2022-11-18	96.00	100.60	94.60	100.20	1,446,110
2022-11-17	96.00	96.00	92.00	95.20	2,265,285
2022-11-16	102.00	102.00	94.40	95.10	662,598
2022-11-15	100.00	100.40	97.00	98.60	1,104,566
2022-11-14	102.00	102.00	95.40	99.00	781,646
2022-11-11	97.50	101.00	97.50	99.50	1,311,443
2022-11-10	94.00	101.40	91.70	100.00	1,684,162
2022-11-09	94.00	94.60	91.10	94.40	955,235
2022-11-08	92.30	93.40	91.10	93.10	1,353,209
2022-11-07	93.30	94.40	91.60	91.80	1,629,534
2022-11-04	93.10	93.20	90.40	92.00	727,543
2022-11-03	95.00	95.00	89.10	91.40	933,962
2022-11-02	93.00	94.50	92.00	92.80	998,403
2022-11-01	93.60	97.90	93.60	94.60	935,220
2022-10-31	95.30	95.40	92.50	93.60	905,532
2022-10-28	94.60	95.50	92.60	94.00	1,035,833
2022-10-27	92.00	96.30	92.00	94.70	1,008,051
2022-10-26	92.30	96.00	92.30	93.60	1,024,306
2022-10-25	89.10	92.50	86.70	92.20	1,258,041
2022-10-24	88.10	91.80	86.90	88.00	2,763,659
2022-10-21	84.10	87.30	82.00	86.30	2,368,432
2022-10-20	80.90	83.30	77.70	83.00	2,546,216
2022-10-19	83.40	83.40	79.10	79.90	1,391,507
2022-10-18	83.40	85.00	81.10	82.10	2,475,840
2022-10-17	80.70	84.80	80.00	83.50	4,705,112
2022-10-14	81.90	84.20	80.50	80.50	6,009,532
2022-10-13	84.80	84.80	78.20	81.00	5,699,488
2022-10-12	82.50	84.20	80.00	80.10	5,231,916
2022-10-11	82.30	83.20	76.30	82.50	6,663,303
2022-10-10	90.20	90.20	82.00	82.60	1,347,899
2022-10-07	90.60	94.90	87.00	90.00	3,363,854
2022-10-06	99.60	99.60	91.70	93.00	1,656,819
2022-10-05	101.00	103.80	94.60	98.00	2,770,557
2022-10-04	128.00	128.00	98.10	101.00	8,849,568
2022-10-03	149.80	154.60	149.20	152.20	343,737
2022-09-30	147.60	153.80	147.60	151.20	345,288
2022-09-29	154.00	154.00	146.20	149.40	348,912
2022-09-28	151.20	156.00	143.00	153.80	1,201,728
2022-09-27	159.00	161.00	148.00	151.20	819,922
2022-09-26	164.20	164.20	156.00	160.00	377,486
2022-09-23	169.00	169.60	161.80	163.60	461,831
2022-09-22	175.20	175.20	169.00	170.00	624,886
2022-09-21	173.00	178.40	173.00	176.40	278,096
2022-09-20	176.00	176.80	166.60	171.80	384,198
2022-09-19	178.60	178.60	178.60	178.60	0
2022-09-16	179.60	181.60	177.20	178.60	156,066
2022-09-15	178.20	180.20	173.00	177.20	283,244
2022-09-14	179.60	180.40	174.00	176.80	349,112
2022-09-13	180.80	181.80	175.40	176.00	305,505
2022-09-12	181.40	185.20	181.40	181.80	354,144
2022-09-09	182.00	185.00	178.40	184.00	198,093
2022-09-08	183.00	183.00	176.00	177.40	267,436
2022-09-07	185.80	187.00	181.00	183.80	354,658
2022-09-06	183.40	187.00	183.40	186.00	176,591
2022-09-05	185.00	188.60	184.20	184.40	227,722
2022-09-02	186.40	191.40	183.60	189.00	498,850
2022-09-01	182.20	186.20	180.80	185.20	399,936
2022-08-31	190.80	192.80	188.00	189.40	1,444,238
2022-08-30	199.80	199.80	192.00	192.40	349,303
2022-08-29	198.00	198.00	198.00	198.00	0
2022-08-26	205.00	207.50	197.60	198.00	1,011,815
2022-08-25	208.00	211.00	204.50	205.00	936,700
2022-08-24	204.50	205.50	204.50	204.50	137,066
2022-08-23	207.00	210.50	203.00	207.00	367,329
2022-08-22	216.00	216.00	210.00	211.00	204,752
2022-08-19	224.50	224.50	219.50	219.50	245,981
2022-08-18	225.00	225.00	221.00	224.50	125,773
2022-08-17	222.50	226.50	222.50	224.00	418,059
2022-08-16	225.00	230.00	224.50	225.50	489,613
2022-08-15	224.00	225.00	222.50	223.50	147,516
2022-08-12	225.00	225.00	216.00	224.00	298,228
2022-08-11	220.00	220.50	217.50	219.00	162,731
2022-08-10	213.00	222.00	213.00	219.00	299,886
2022-08-09	215.50	218.50	215.00	217.00	201,737
2022-08-08	220.00	220.00	214.00	215.50	144,592
2022-08-05	224.00	224.00	215.50	216.00	230,374
2022-08-04	212.00	217.00	212.00	216.00	355,428
2022-08-03	219.00	219.00	215.00	216.00	262,076
2022-08-02	218.50	219.00	214.00	217.00	237,745
2022-08-01	221.50	222.00	217.50	219.00	273,671
2022-07-29	218.50	224.00	218.50	220.00	1,029,493
2022-07-28	220.50	220.50	219.00	220.00	361,812
2022-07-27	218.50	221.00	218.50	220.00	1,128,398
2022-07-26	218.00	221.50	218.00	220.00	261,531
2022-07-25	220.50	223.00	219.50	221.50	113,824
2022-07-22	218.50	224.50	218.50	222.00	427,507
2022-07-21	221.00	221.50	218.50	219.50	260,026
2022-07-20	218.50	223.00	218.50	222.00	429,448
2022-07-19	220.00	221.00	217.50	221.00	377,347
2022-07-18	220.00	221.50	218.50	221.00	375,530
2022-07-15	221.00	224.00	219.50	221.00	1,293,384
2022-07-14	220.00	223.00	216.00	218.00	2,294,880
2022-07-13	220.00	224.50	218.00	223.50	180,559
2022-07-12	216.00	223.00	216.00	222.50	270,315
2022-07-11	215.50	218.00	213.50	217.00	545,105
2022-07-08	215.50	216.00	212.50	215.50	186,539
2022-07-07	210.00	216.00	210.00	215.00	217,271
2022-07-06	215.00	216.50	211.50	215.50	352,803
2022-07-05	213.50	217.50	211.50	213.50	323,895
2022-07-04	210.50	216.00	210.50	214.50	293,887
2022-07-01	216.00	220.00	213.00	214.50	587,344
2022-06-30	217.50	224.00	215.00	220.00	558,147
2022-06-29	223.00	224.50	219.00	224.50	474,525
2022-06-28	218.50	227.00	218.00	225.00	417,623
2022-06-27	210.00	218.50	210.00	217.00	325,537
2022-06-24	209.00	216.50	209.00	214.00	317,051
2022-06-23	209.50	214.00	207.50	209.00	338,563
2022-06-22	207.50	212.50	206.50	210.50	443,866
2022-06-21	201.00	209.50	201.00	208.00	416,333
2022-06-20	207.50	207.50	204.00	205.50	228,498
2022-06-17	208.00	209.00	204.00	206.00	268,487
2022-06-16	212.50	212.50	204.00	206.00	1,022,173
2022-06-15	210.00	219.50	210.00	210.50	731,457
2022-06-14	210.00	217.50	210.00	217.00	476,722
2022-06-13	222.00	222.00	213.00	214.50	585,335
2022-06-10	228.50	228.50	223.00	224.00	431,117
2022-06-09	226.00	228.50	225.00	228.00	246,116
2022-06-08	230.50	232.50	228.50	230.00	267,364
2022-06-07	234.50	234.50	228.00	231.50	431,549
2022-06-06	230.00	233.50	228.00	228.50	745,926
2022-06-03	232.00	232.00	232.00	232.00	0
2022-06-02	232.00	232.00	232.00	232.00	0
2022-06-01	230.50	235.50	230.50	232.00	693,373
2022-05-31	230.00	233.00	226.00	232.00	1,298,207
2022-05-30	229.00	237.00	228.50	232.00	684,289
2022-05-27	225.00	232.00	224.00	231.00	366,024
2022-05-26	225.00	226.50	220.50	224.50	706,672
2022-05-25	220.50	225.00	220.50	223.50	157,300
2022-05-24	228.50	229.00	223.50	224.50	280,848
2022-05-23	225.00	230.00	225.00	226.50	796,362
2022-05-20	223.50	229.00	220.50	227.00	276,044
2022-05-19	228.00	228.50	220.00	222.50	512,409
2022-05-18	240.00	240.00	227.00	228.00	775,361
2022-05-17	229.00	237.00	228.00	237.00	616,040
2022-05-16	231.50	234.00	225.00	231.00	605,909
2022-05-13	215.00	230.50	215.00	230.50	480,185
2022-05-12	218.00	225.50	218.00	224.00	189,822
2022-05-11	220.00	227.50	220.00	225.50	165,044
2022-05-10	234.50	234.50	225.00	225.00	223,158
2022-05-09	223.00	237.00	223.00	232.50	704,252
2022-05-06	242.50	242.50	234.50	234.50	354,986
2022-05-05	245.50	246.50	240.50	242.50	206,345
2022-05-04	245.50	245.50	240.50	242.00	257,501
2022-05-03	252.00	252.00	243.50	245.50	259,224
2022-05-02	247.50	247.50	247.50	247.50	0
2022-04-29	255.00	255.00	245.50	247.50	331,138
2022-04-28	255.00	255.00	243.50	248.00	550,377
2022-04-27	247.00	247.00	241.50	244.00	374,367
2022-04-26	251.00	251.00	245.00	245.50	199,666
2022-04-25	249.00	249.50	244.00	248.00	603,068
2022-04-22	250.50	250.50	247.50	248.50	243,275
2022-04-21	252.00	253.00	249.50	250.00	404,594
2022-04-20	258.00	258.50	248.50	250.00	519,381
2022-04-19	258.50	260.00	254.00	259.00	553,338
2022-04-18	257.50	257.50	257.50	257.50	0
2022-04-15	257.50	257.50	257.50	257.50	0
2022-04-14	246.50	258.50	246.50	257.50	5,730,121
2022-04-13	253.50	259.00	250.50	258.50	784,283
2022-04-12	256.00	256.00	251.50	253.50	491,397
2022-04-11	255.00	256.50	251.00	256.00	202,234
2022-04-08	264.00	264.00	250.00	252.00	294,037
2022-04-07	256.00	256.00	251.00	253.50	577,943
2022-04-06	260.00	261.00	253.00	255.50	467,778
2022-04-05	258.00	261.00	257.00	260.00	343,105
2022-04-04	259.00	260.00	256.00	260.00	1,211,992
2022-04-01	256.50	261.00	256.00	259.00	337,746
2022-03-31	258.00	258.50	255.00	256.00	231,274
2022-03-30	258.00	258.00	253.50	256.50	477,028
2022-03-29	253.00	259.00	253.00	259.00	287,999
2022-03-28	254.50	257.50	253.00	255.50	538,823
2022-03-25	250.50	254.50	249.50	254.50	227,583
2022-03-24	240.00	252.00	240.00	251.00	373,230
2022-03-23	248.00	252.50	242.50	250.00	906,851
2022-03-22	245.50	253.50	244.50	249.00	411,042
2022-03-21	244.00	248.00	242.00	245.00	432,961
2022-03-18	239.00	246.50	239.00	243.50	2,086,815
2022-03-17	246.50	246.50	241.00	242.00	1,434,215
2022-03-16	237.50	241.50	237.50	239.50	462,141
2022-03-15	240.50	241.00	235.00	237.00	520,592
2022-03-14	240.00	246.00	234.00	242.00	272,532
2022-03-11	233.00	240.00	232.50	236.50	355,700
2022-03-10	230.00	232.00	224.50	232.00	466,198
2022-03-09	217.50	224.50	216.00	223.50	441,141
2022-03-08	216.50	220.00	210.00	215.00	352,490
2022-03-07	222.00	222.00	204.50	214.50	642,532
2022-03-04	233.00	235.50	221.00	223.50	748,793
2022-03-03	241.00	241.50	234.00	235.00	281,616
2022-03-02	237.00	240.00	234.50	237.00	274,069
2022-03-01	240.00	242.00	235.00	235.00	999,629
2022-02-28	227.50	241.00	227.50	240.00	291,008
2022-02-25	233.50	237.50	229.00	236.50	475,701
2022-02-24	230.00	234.50	226.00	230.00	490,822
2022-02-23	242.00	242.00	235.50	236.50	311,906
2022-02-22	236.00	238.00	230.50	235.00	348,930
2022-02-21	237.50	244.50	236.00	236.50	180,464
2022-02-18	245.00	248.00	241.00	242.00	207,266
2022-02-17	247.50	247.50	243.50	245.00	741,944
2022-02-16	245.00	249.50	245.00	246.00	385,342
2022-02-15	244.00	248.00	242.50	246.50	203,970
2022-02-14	258.50	258.50	243.50	244.50	234,801
2022-02-11	249.50	251.00	248.50	251.00	1,616,882
2022-02-10	255.00	255.00	249.50	252.00	704,161
2022-02-09	255.00	255.00	250.00	253.50	308,711
2022-02-08	250.00	255.00	250.00	255.00	279,998
2022-02-07	255.00	264.00	254.50	255.00	407,127
2022-02-04	263.00	265.00	257.00	259.00	302,877
2022-02-03	275.00	275.00	263.50	265.00	178,948
2022-02-02	267.00	267.50	263.50	265.00	284,713
2022-02-01	267.50	269.50	264.00	265.00	669,225
2022-01-31	270.00	270.00	264.00	266.00	731,633
2022-01-28	263.00	269.00	261.50	266.00	826,918
2022-01-27	264.50	268.50	261.00	262.50	1,526,043
2022-01-26	261.50	271.50	260.50	268.50	1,334,316
2022-01-25	253.50	262.00	253.50	260.00	1,181,310
2022-01-24	275.00	275.00	255.50	258.00	530,699
2022-01-21	276.00	276.00	265.50	268.00	515,615
2022-01-20	271.50	280.50	268.50	276.50	1,131,206
2022-01-19	279.50	279.50	265.50	270.00	1,184,807
2022-01-18	269.00	270.00	260.00	267.00	693,827
2022-01-17	262.50	266.00	260.00	264.50	227,220
2022-01-14	262.00	265.00	262.00	263.50	205,030
2022-01-13	269.50	269.50	256.50	263.00	416,788
2022-01-12	262.00	262.50	256.00	257.50	412,056
2022-01-11	257.50	260.50	255.00	259.50	460,290
2022-01-10	258.00	262.50	254.00	256.00	314,664
2022-01-07	274.00	274.00	260.50	263.50	199,873
2022-01-06	266.00	271.00	264.00	269.50	1,437,192
2022-01-05	270.00	270.00	265.50	269.50	228,896
2022-01-04	268.00	270.00	262.50	267.00	202,586
2022-01-03	261.50	261.50	261.50	261.50	0
2021-12-31	259.00	267.00	258.50	261.50	96,910
2021-12-30	267.50	267.50	263.00	263.50	242,482
2021-12-29	259.00	266.50	258.00	264.00	159,437
2021-12-28	260.50	260.50	260.50	260.50	0
2021-12-27	260.50	260.50	260.50	260.50	0
2021-12-24	257.00	260.50	256.50	260.50	106,197
2021-12-23	247.50	256.50	247.50	256.00	219,627
2021-12-22	251.50	254.50	247.50	252.50	174,405
2021-12-21	244.00	250.50	242.50	249.00	486,914
2021-12-20	262.00	262.00	245.00	245.00	205,408
2021-12-17	255.00	255.50	252.00	253.00	298,680
2021-12-16	257.50	259.00	251.50	255.00	353,355
2021-12-15	250.00	257.00	250.00	257.00	270,882
2021-12-14	258.50	258.50	250.00	254.50	252,698
2021-12-13	263.50	263.50	250.50	250.50	1,014,164
2021-12-10	255.00	264.00	255.00	260.00	1,678,221
2021-12-09	257.00	259.50	254.00	254.00	218,029
2021-12-08	253.00	257.50	251.00	255.50	403,754
2021-12-07	253.00	254.00	247.50	252.50	243,247
2021-12-06	249.00	252.00	246.50	248.50	1,695,969
2021-12-03	249.50	252.00	246.50	247.00	224,514
2021-12-02	247.50	250.50	245.50	250.50	150,134
2021-12-01	245.00	250.50	243.50	249.50	827,783
2021-11-30	238.50	247.00	238.50	244.00	1,035,838
2021-11-29	242.00	248.00	242.00	247.00	261,281
2021-11-26	243.50	247.50	238.50	245.00	327,888
2021-11-25	252.50	253.50	248.00	249.00	183,776
2021-11-24	249.00	253.50	245.00	250.00	607,801
2021-11-23	242.50	247.50	241.00	246.00	313,134
2021-11-22	248.50	248.50	241.50	244.00	337,624
2021-11-19	244.50	245.50	242.00	244.00	238,913
2021-11-18	241.00	248.00	241.00	244.00	725,483
2021-11-17	235.00	241.00	231.50	240.00	551,980
2021-11-16	238.50	239.50	235.00	235.00	699,044
2021-11-15	242.50	242.50	236.00	239.00	247,567
2021-11-12	235.00	240.50	235.00	238.00	533,304
2021-11-11	240.00	243.50	238.00	238.00	168,020
2021-11-10	242.50	249.00	239.50	239.50	392,521
2021-11-09	240.00	245.50	240.00	245.00	728,092
2021-11-08	237.50	241.50	237.50	240.00	137,123
2021-11-05	242.50	247.00	240.00	242.00	230,052
2021-11-04	241.50	244.00	236.50	244.00	991,980
2021-11-03	242.50	242.50	239.50	240.00	280,307
2021-11-02	235.50	243.00	235.50	241.00	633,453
2021-11-01	241.00	242.00	237.50	242.00	324,743
2021-10-29	239.50	243.50	238.50	241.50	509,928
2021-10-28	238.00	241.00	235.50	239.50	214,435
2021-10-27	229.00	242.00	229.00	239.00	473,312
2021-10-26	232.50	238.00	230.50	236.00	560,661
2021-10-25	240.00	240.00	229.50	234.50	410,278
2021-10-22	230.50	233.00	230.00	230.00	314,911
2021-10-21	232.50	235.50	231.50	233.50	243,080
2021-10-20	234.00	235.50	231.00	232.50	492,779
2021-10-19	239.00	239.50	233.00	235.50	518,866
2021-10-18	231.00	237.00	231.00	235.50	417,786
2021-10-15	230.00	239.00	230.00	235.50	299,358
2021-10-14	234.50	236.50	232.00	232.00	266,811
2021-10-13	235.00	236.50	231.00	235.00	197,869
2021-10-12	228.50	234.50	228.00	234.50	299,304
2021-10-11	226.50	231.50	226.50	228.50	231,934
2021-10-08	231.50	234.00	228.50	230.00	249,871
2021-10-07	220.50	231.50	220.50	231.00	961,820
2021-10-06	227.50	229.00	221.00	223.50	571,583
2021-10-05	224.00	230.00	223.50	230.00	675,381
2021-10-04	227.50	229.00	224.50	227.00	297,227
2021-10-01	224.50	228.00	223.00	227.00	276,431
2021-09-30	224.00	232.50	224.00	226.00	403,856
2021-09-29	239.50	239.50	229.00	229.00	502,156
2021-09-28	239.00	240.00	233.00	234.50	374,067
2021-09-27	243.50	245.00	239.50	240.50	269,335
2021-09-24	243.50	243.50	238.00	242.50	396,290
2021-09-23	246.00	249.00	242.50	242.50	180,790
2021-09-22	249.50	249.50	241.00	244.50	178,397
2021-09-21	248.00	248.00	241.50	245.00	70,948
2021-09-20	255.00	255.00	241.50	245.00	429,839
2021-09-17	245.00	250.00	243.50	250.00	615,819
2021-09-16	249.50	252.00	242.00	244.00	1,049,767
2021-09-15	248.00	250.50	241.50	250.00	307,832
2021-09-14	250.00	250.00	243.00	248.00	298,003
2021-09-13	237.00	250.00	237.00	250.00	597,810
2021-09-10	244.00	244.50	239.50	243.00	210,078
2021-09-09	243.00	244.00	238.00	243.00	438,521
2021-09-08	246.50	247.00	241.00	241.00	493,500
2021-09-07	248.50	249.50	244.50	247.00	396,588
2021-09-06	241.50	249.00	235.50	249.00	703,732
2021-09-03	236.50	242.00	235.00	239.50	441,543
2021-09-02	241.00	241.00	232.50	237.00	1,135,192
2021-09-01	237.50	240.00	235.00	237.00	505,532
2021-08-31	229.50	242.00	229.50	238.00	477,662
2021-08-30	241.00	241.00	241.00	241.00	0
2021-08-27	236.00	241.00	232.50	241.00	132,942
2021-08-26	244.50	244.50	232.00	236.00	399,796
2021-08-25	235.50	239.00	229.50	233.00	377,943
2021-08-24	233.50	234.50	231.00	233.50	258,574
2021-08-23	235.00	235.00	231.00	232.50	205,445
2021-08-20	238.50	242.50	232.00	233.00	1,365,965
2021-08-19	238.50	241.00	237.00	238.00	2,012,304
2021-08-18	248.00	248.00	238.50	239.50	688,875
2021-08-17	240.00	241.50	236.50	240.00	2,178,558
2021-08-16	237.00	241.00	236.00	239.00	1,062,072
2021-08-13	242.00	242.50	238.00	241.50	285,122
2021-08-12	239.50	244.00	239.00	240.50	1,714,621
2021-08-11	239.50	239.50	237.00	239.50	334,709
2021-08-10	234.00	238.00	231.00	237.00	1,033,317
2021-08-09	234.50	236.50	232.50	234.00	273,051
2021-08-06	232.50	237.00	232.50	234.50	340,040
2021-08-05	233.00	236.50	232.00	234.00	261,729
2021-08-04	232.50	235.50	232.00	234.00	183,857
2021-08-03	235.50	235.50	231.50	231.50	835,326
2021-08-02	234.50	238.50	230.00	236.00	739,599
2021-07-30	232.00	234.50	227.50	233.00	1,958,969
2021-07-29	232.00	235.00	228.00	232.00	735,642
2021-07-28	227.00	231.00	226.50	229.50	2,329,352
2021-07-27	230.50	230.50	226.00	228.50	1,809,887
2021-07-26	237.50	237.50	226.50	229.50	274,896
2021-07-23	234.00	235.00	228.00	228.00	998,145
2021-07-22	229.50	237.00	227.00	230.00	474,947
2021-07-21	224.00	227.50	224.00	227.50	671,690
2021-07-20	226.50	228.50	221.00	224.00	314,813
2021-07-19	223.00	226.50	220.00	226.00	544,401
2021-07-16	233.00	233.00	223.00	225.50	445,889
2021-07-15	227.50	227.50	225.00	225.00	196,566
2021-07-14	227.50	230.00	226.00	227.00	638,987
2021-07-13	230.00	231.00	226.00	230.00	664,293
2021-07-12	224.00	229.00	221.50	229.00	2,789,551
2021-07-09	219.00	225.50	216.50	222.50	387,637
2021-07-08	229.00	229.00	216.50	219.50	216,324
2021-07-07	220.50	222.50	218.00	219.50	264,451
2021-07-06	226.00	226.00	219.50	220.00	353,252
2021-07-05	225.50	225.50	219.50	224.00	602,276
2021-07-02	218.00	223.50	217.50	223.00	886,998
2021-07-01	223.00	223.00	214.50	217.50	600,775
2021-06-30	217.00	218.00	214.00	215.00	590,157
2021-06-29	215.50	219.50	214.00	218.50	692,113
2021-06-28	220.00	220.50	212.50	214.50	662,578
2021-06-25	212.50	217.00	207.50	215.00	493,162
2021-06-24	211.50	215.50	206.50	212.50	542,084
2021-06-23	209.50	215.00	209.50	212.50	502,433
2021-06-22	215.00	215.00	209.50	211.00	287,920
2021-06-21	205.00	211.50	205.00	209.00	1,187,252
2021-06-18	208.00	214.50	208.00	214.50	506,436
2021-06-17	205.00	210.50	205.00	208.00	667,403
2021-06-16	205.00	212.00	205.00	210.00	371,058
2021-06-15	215.50	216.00	208.00	211.00	623,722
2021-06-14	213.00	215.00	211.00	214.50	549,076
2021-06-11	205.00	212.50	205.00	211.00	422,769
2021-06-10	210.50	214.50	209.00	210.00	1,017,874
2021-06-09	212.50	214.00	212.00	214.00	423,910
2021-06-08	218.50	218.50	214.00	214.00	609,574
2021-06-07	216.50	221.00	215.00	218.00	632,063
2021-06-04	223.50	224.00	216.50	217.00	793,335
2021-06-03	229.00	229.00	221.50	224.50	641,467
2021-06-02	220.50	230.00	219.00	222.00	1,126,886
2021-06-01	221.00	230.00	221.00	226.00	1,013,542
2021-05-28	220.00	227.00	215.00	225.00	32,737,311
2021-05-27	239.50	241.50	233.00	238.50	408,303
2021-05-26	234.00	243.50	233.50	240.50	169,558
2021-05-25	240.00	240.50	234.00	237.00	428,913
2021-05-24	234.00	242.50	233.50	237.00	468,712
2021-05-21	234.00	237.50	231.00	235.50	232,745
2021-05-20	235.00	236.00	232.50	233.50	1,115,289
2021-05-19	234.00	243.50	231.50	232.50	467,286
2021-05-18	244.50	248.00	234.50	242.00	516,524
2021-05-17	235.50	244.50	235.50	243.00	325,890
2021-05-14	238.50	242.50	236.50	236.50	496,176
2021-05-13	233.50	240.50	233.00	236.50	277,792
2021-05-12	230.00	236.00	228.50	234.50	371,192
2021-05-11	235.00	238.00	230.50	231.00	130,353
2021-05-10	235.00	244.50	235.00	238.00	140,353
2021-05-07	220.00	241.50	220.00	241.00	820,563
2021-05-06	228.50	232.00	228.50	231.00	156,514
2021-05-05	232.00	233.00	226.50	231.00	351,148
2021-05-04	237.50	238.50	231.00	231.00	176,706
2021-04-30	236.50	245.00	236.50	237.00	608,067
2021-04-29	244.00	244.00	239.50	242.50	147,724
2021-04-28	244.00	244.00	238.50	244.00	298,500
2021-04-27	236.00	239.50	232.50	239.50	201,376
2021-04-26	242.00	242.00	233.50	235.00	167,634
2021-04-23	233.50	238.00	232.00	236.50	237,695
2021-04-22	240.00	240.00	227.50	234.00	173,616
2021-04-21	230.00	234.00	229.50	229.50	113,956
2021-04-20	235.50	239.50	231.50	233.00	312,745
2021-04-19	232.00	239.00	232.00	235.00	264,054
2021-04-16	223.50	231.50	223.50	230.50	1,483,704
2021-04-15	231.00	231.00	225.00	227.00	215,503
2021-04-14	224.00	230.00	223.50	227.50	821,382
2021-04-13	235.00	235.00	225.50	229.00	1,136,808
2021-04-12	230.00	232.00	226.50	228.00	345,177
2021-04-09	230.00	237.00	227.50	230.00	435,030
2021-04-08	230.00	235.00	228.50	231.50	517,781
2021-04-07	218.50	229.50	218.50	229.50	380,633
2021-04-06	214.00	221.00	213.00	219.00	1,009,018
2021-04-01	214.00	217.00	212.00	213.00	599,053
2021-03-31	214.50	215.50	212.50	213.00	119,612
2021-03-30	211.00	220.00	211.00	215.00	292,808
2021-03-29	215.50	218.00	212.00	214.00	326,255
2021-03-26	219.50	219.50	212.50	214.00	530,991
2021-03-25	214.50	219.00	214.00	215.00	224,849
2021-03-24	224.00	224.00	210.50	214.50	350,635
2021-03-23	211.00	217.00	211.00	215.50	670,319
2021-03-22	225.00	225.00	211.50	212.00	676,101
2021-03-19	213.50	217.50	212.00	215.00	210,584
2021-03-18	217.00	223.50	211.00	213.50	458,844
2021-03-17	214.00	215.00	211.00	214.00	151,019
2021-03-16	219.50	229.50	216.50	216.50	242,927
2021-03-15	210.50	221.50	210.50	217.00	415,272
2021-03-12	219.50	219.50	211.50	215.00	403,472
2021-03-11	215.00	225.00	215.00	218.00	580,897
2021-03-10	219.50	222.00	217.00	222.00	486,228
2021-03-09	217.00	221.00	216.50	221.00	275,795
2021-03-08	213.00	218.00	211.00	216.50	180,618
2021-03-05	209.00	218.00	207.00	216.00	463,284
2021-03-04	205.50	214.50	204.00	212.50	204,416
2021-03-03	205.50	209.50	204.50	208.00	439,719
2021-03-02	203.50	205.00	200.50	204.50	479,436
2021-03-01	208.00	208.00	201.00	201.50	290,649
2021-02-26	200.00	206.50	198.60	201.00	370,798
2021-02-25	199.80	208.00	198.40	204.50	599,967
2021-02-24	194.80	198.60	194.00	197.20	409,785
2021-02-23	196.00	198.60	192.80	193.00	279,774
2021-02-22	196.20	196.20	189.60	194.00	238,517
2021-02-19	191.60	195.00	191.60	194.00	307,236
2021-02-18	197.20	197.80	193.00	193.00	173,121
2021-02-17	199.80	201.00	195.20	196.00	426,314
2021-02-16	198.00	203.00	195.60	202.00	683,456
2021-02-15	196.00	201.00	195.20	201.00	170,516
2021-02-12	194.00	197.60	194.00	195.60	262,646
2021-02-11	195.80	196.00	193.00	194.40	203,861
2021-02-10	192.00	194.80	192.00	193.60	272,173
2021-02-09	193.00	195.00	192.40	193.60	1,366,714
2021-02-08	197.80	197.80	191.80	191.80	299,064
2021-02-05	195.80	197.80	191.00	196.00	232,340
2021-02-04	198.80	198.80	192.60	194.00	248,586
2021-02-03	197.40	197.40	192.40	195.00	318,474
2021-02-02	194.20	198.80	192.60	195.00	854,429
2021-02-01	195.80	200.00	190.20	192.40	548,659
2021-01-29	190.20	197.20	190.20	195.80	514,592
2021-01-28	198.20	198.20	187.00	192.40	325,609
2021-01-27	209.00	209.00	199.00	200.00	567,411
2021-01-26	198.40	206.00	196.60	202.50	903,872
2021-01-25	200.00	200.00	195.20	197.00	861,231
2021-01-22	195.00	201.50	195.00	198.00	1,546,667
2021-01-21	195.00	207.50	195.00	199.60	656,117
2021-01-20	204.00	213.00	198.80	200.00	799,633
2021-01-19	189.80	206.00	189.20	202.00	1,463,738
2021-01-18	188.00	191.20	185.40	186.40	166,491
2021-01-15	188.20	189.00	183.80	186.00	645,235
2021-01-14	187.00	188.80	184.00	186.00	322,822
2021-01-13	184.80	190.00	183.40	185.80	1,535,426
2021-01-12	192.60	192.60	184.20	184.20	206,289
2021-01-11	187.00	189.60	183.40	185.80	242,202
2021-01-08	190.40	190.40	185.00	186.40	302,666
2021-01-07	192.60	192.60	185.40	188.40	387,774
2021-01-06	187.00	193.80	183.20	188.40	340,286
2021-01-05	185.00	188.40	183.80	187.00	297,640
2021-01-04	189.60	190.80	184.20	186.80	605,844
2020-12-31	185.40	193.60	183.60	184.20	142,676
2020-12-30	188.00	194.40	183.80	185.60	386,596
2020-12-29	185.80	192.60	184.60	189.80	356,779
2020-12-24	173.00	185.60	173.00	180.40	1,376,133
2020-12-23	169.80	174.20	169.80	173.00	372,510
2020-12-22	168.80	173.00	168.80	171.60	469,440
2020-12-21	173.00	173.00	165.60	170.20	477,153
2020-12-18	179.20	179.20	171.60	174.00	461,778
2020-12-17	177.00	177.00	174.00	174.00	346,751
2020-12-16	174.00	180.00	174.00	176.00	309,829
2020-12-15	167.80	174.40	166.00	174.40	634,228
2020-12-14	167.00	167.20	162.40	164.40	399,491
2020-12-11	164.80	166.60	159.20	163.80	430,508
2020-12-10	163.00	167.20	160.40	163.00	502,623
2020-12-09	166.00	172.80	165.60	167.00	490,173
2020-12-08	171.60	171.60	167.40	168.60	619,073
2020-12-07	177.00	177.60	168.00	171.60	1,593,532
2020-12-04	173.60	184.80	173.60	177.00	610,507
2020-12-03	175.00	180.40	175.00	177.60	423,163
2020-12-02	179.00	184.20	178.00	178.00	337,632
2020-12-01	178.80	181.40	177.20	179.80	299,657
2020-11-30	183.40	183.40	176.00	178.60	675,996
2020-11-27	186.00	186.00	175.60	175.80	484,254
2020-11-26	186.00	189.20	184.80	186.60	638,800
2020-11-25	190.20	190.20	185.00	188.20	404,245
2020-11-24	185.60	190.20	184.40	188.20	324,727
2020-11-23	178.40	190.60	177.40	186.40	921,188
2020-11-20	182.80	182.80	176.00	177.60	424,762
2020-11-19	183.00	183.00	175.00	175.20	509,640
2020-11-18	171.60	178.20	171.60	176.00	549,016
2020-11-17	170.20	173.40	170.00	172.00	319,150
2020-11-16	159.00	177.60	159.00	174.00	510,828
2020-11-13	155.00	165.80	155.00	162.40	221,784
2020-11-12	174.80	174.80	161.00	164.20	1,009,527
2020-11-11	159.80	173.60	152.00	170.00	657,066
2020-11-10	150.00	164.80	150.00	158.60	774,379
2020-11-09	133.00	151.40	133.00	150.00	3,801,002
2020-11-06	140.20	146.60	133.00	133.40	1,018,754
2020-11-05	135.20	138.00	134.40	135.00	1,446,567
2020-11-04	134.20	139.20	134.20	137.20	162,095
2020-11-03	136.60	137.60	132.20	133.00	242,892
2020-11-02	133.80	137.40	130.80	131.20	141,229
2020-10-30	134.00	134.00	130.60	133.80	135,699
2020-10-29	134.20	134.20	128.40	130.40	233,474
2020-10-28	142.40	145.60	128.00	133.80	749,352
2020-10-27	141.00	145.20	141.00	144.20	640,091
2020-10-26	146.80	148.00	140.40	141.00	231,990
2020-10-23	145.00	148.80	144.00	146.60	183,753
2020-10-22	140.20	145.00	140.20	144.60	118,404
2020-10-21	143.20	143.40	140.00	142.60	116,922
2020-10-20	140.60	142.00	140.40	142.00	123,146
2020-10-16	144.00	144.00	141.00	141.40	413,883
2020-10-15	141.00	142.00	140.20	141.00	440,675
2020-10-14	143.20	143.20	140.00	141.80	850,316
2020-10-13	149.80	149.80	143.20	144.20	233,468
2020-10-12	147.00	149.40	144.80	146.60	141,699
2020-10-09	146.80	149.20	143.20	148.80	407,579
2020-10-08	149.80	149.80	143.20	143.80	336,361
2020-10-07	145.00	146.80	144.20	146.00	193,083
2020-10-06	144.60	147.40	140.00	144.20	1,075,799
2020-10-05	144.00	146.80	141.80	145.00	142,297
2020-10-02	142.80	143.60	140.00	142.20	203,131
2020-10-01	142.00	143.80	140.00	142.20	174,174
2020-09-30	136.80	141.80	136.00	141.20	239,954
2020-09-29	136.00	138.00	135.00	137.80	113,798
2020-09-28	135.20	141.80	135.20	137.00	636,032
2020-09-25	141.00	141.00	132.00	137.00	779,405
2020-09-24	138.80	140.20	136.40	140.20	344,225
2020-09-23	139.00	142.00	137.80	138.60	198,506
2020-09-22	138.80	141.20	138.00	140.20	230,077
2020-09-21	140.40	141.40	135.40	140.80	453,735
2020-09-18	147.00	149.00	140.20	140.20	289,886
2020-09-17	145.20	149.00	143.20	145.00	247,286
2020-09-16	151.00	152.20	144.20	148.00	523,966
2020-09-15	157.80	157.80	151.20	152.60	338,613
2020-09-14	156.80	158.00	154.60	156.60	156,449
2020-09-11	162.80	162.80	155.60	158.20	418,759
2020-09-10	160.00	163.40	152.20	157.40	209,824
2020-09-09	160.00	160.00	156.20	157.40	2,408,662
2020-09-08	150.00	159.40	150.00	158.40	340,974
2020-09-07	150.20	156.00	150.20	155.40	290,260
2020-09-04	156.00	156.00	148.80	150.90	167,024
2020-09-03	151.20	155.00	147.60	151.70	269,906
2020-09-02	148.00	153.00	145.00	151.00	1,902,874
2020-09-01	148.00	150.00	144.20	148.20	333,753
2020-08-28	146.00	147.60	141.20	144.20	309,330
2020-08-27	141.20	142.80	138.60	141.80	499,636
2020-08-26	143.80	143.80	138.80	140.20	495,208
2020-08-25	143.40	146.20	141.00	142.60	201,819
2020-08-24	146.40	146.40	141.40	142.90	181,801
2020-08-21	147.80	148.00	141.40	143.90	250,886
2020-08-20	144.60	146.00	142.00	144.80	137,953
2020-08-19	145.20	146.20	143.00	145.10	418,499
2020-08-18	146.60	148.00	142.00	144.40	539,624
2020-08-17	143.80	147.00	141.20	145.80	237,496
2020-08-14	142.80	144.80	138.40	143.10	279,117
2020-08-13	147.00	147.00	141.20	144.10	1,088,416
2020-08-12	142.00	143.00	139.80	141.90	143,901
2020-08-11	136.00	146.20	136.00	140.60	229,069
2020-08-10	138.40	143.40	129.20	136.30	343,360
2020-08-07	139.20	139.40	136.00	137.40	122,700
2020-08-06	137.00	140.20	135.20	137.90	221,377
2020-08-05	140.80	141.00	135.00	139.70	258,506
2020-08-04	135.20	138.20	133.40	136.90	325,666
2020-08-03	136.20	139.20	135.00	136.40	229,361
2020-07-31	137.60	141.20	136.00	137.10	284,751
2020-07-30	144.40	144.60	138.20	142.30	84,445
2020-07-29	139.20	144.00	139.20	142.30	832,448
2020-07-28	137.00	144.80	137.00	140.60	594,212
2020-07-27	140.40	143.00	138.00	139.90	244,010
2020-07-24	142.80	144.60	138.60	140.50	448,682
2020-07-23	138.00	142.00	136.60	140.80	2,573,791
2020-07-22	143.00	143.00	136.00	137.60	528,172
2020-07-21	144.40	144.40	135.20	136.60	1,014,289
2020-07-20	142.80	144.80	138.20	139.30	350,577
2020-07-17	140.20	143.40	137.00	139.30	208,568
2020-07-16	144.40	144.40	138.00	139.40	221,428
2020-07-15	134.20	141.40	134.20	140.00	900,063
2020-07-14	142.80	142.80	133.60	138.40	406,974
2020-07-13	144.00	145.20	141.00	141.30	229,523
2020-07-10	147.20	147.20	141.60	143.20	256,094
2020-07-09	145.00	147.00	142.20	143.60	205,493
2020-07-08	147.60	148.00	143.20	145.40	291,021
2020-07-07	151.00	151.00	145.00	149.10	168,892
2020-07-06	145.80	151.80	145.00	150.80	659,699
2020-07-03	145.60	151.00	145.60	146.60	177,473
2020-07-02	150.80	150.80	146.00	147.40	609,665
2020-07-01	141.00	150.80	141.00	143.60	351,565
2020-06-30	154.00	154.00	145.00	152.70	344,897
2020-06-29	151.20	154.60	147.40	156.40	410,973
2020-06-26	155.80	156.20	150.40	152.50	275,541
2020-06-25	154.80	154.80	149.60	153.10	405,264
2020-06-24	160.20	160.20	151.00	160.00	572,264
2020-06-23	163.40	165.00	157.80	160.00	216,113
2020-06-22	166.00	166.00	157.40	161.50	372,483
2020-06-19	166.00	167.80	160.00	166.00	305,562
2020-06-18	161.20	166.80	159.60	166.00	429,484
2020-06-17	162.40	166.00	158.80	162.90	339,685
2020-06-16	158.60	166.20	158.60	162.90	289,921
2020-06-15	160.00	162.60	153.40	160.70	345,435
2020-06-12	166.80	166.80	157.00	158.40	535,334
2020-06-11	165.40	165.40	154.40	161.80	417,737
2020-06-10	166.20	167.60	161.20	161.10	406,677
2020-06-09	173.00	173.00	162.60	166.00	318,427
2020-06-08	175.40	178.00	170.20	172.30	705,092
2020-06-05	175.20	175.20	168.00	172.10	887,730
2020-06-04	168.60	176.80	168.60	172.20	450,276
2020-06-03	173.00	175.00	169.20	173.40	672,451
2020-06-02	168.80	177.40	168.00	172.40	1,766,519
2020-06-01	172.60	172.60	163.60	167.40	372,511
2020-05-29	169.00	169.00	165.20	168.40	343,173
2020-05-28	169.00	170.00	167.40	168.40	591,929
2020-05-27	166.00	174.40	162.80	165.40	534,422
2020-05-26	160.00	168.20	159.60	165.40	548,768
2020-05-22	148.00	156.40	145.80	146.80	1,087,157
2020-05-21	144.60	148.00	141.00	146.80	3,903,340
2020-05-20	147.40	149.40	141.60	143.70	1,394,206
2020-05-19	154.00	155.60	145.60	146.30	892,668
2020-05-18	145.00	153.80	145.00	150.50	425,752
2020-05-15	144.80	153.80	142.40	150.80	1,245,226
2020-05-14	156.00	156.00	141.00	144.80	769,974
2020-05-13	160.00	161.80	155.20	158.10	561,671
2020-05-12	160.40	162.40	158.00	159.30	274,207
2020-05-11	162.00	164.80	159.80	161.50	251,323
2020-05-07	161.40	164.00	160.00	161.60	425,406
2020-05-06	164.40	168.80	160.40	162.40	389,868
2020-05-05	174.00	174.00	159.80	163.10	576,176
2020-05-04	173.00	176.60	168.40	174.60	372,484
2020-05-01	169.00	175.60	168.40	173.00	430,478
2020-04-30	175.00	179.20	168.00	170.60	349,769
2020-04-29	168.00	180.00	168.00	170.60	431,090
2020-04-28	170.20	179.80	170.20	169.00	265,624
2020-04-27	175.20	176.60	167.40	169.00	567,144
2020-04-24	173.20	178.60	172.00	173.10	376,998
2020-04-23	166.40	174.20	166.40	173.50	516,989
2020-04-22	156.60	170.20	156.60	163.80	343,365
2020-04-21	168.00	168.40	162.20	163.80	571,998
2020-04-20	170.00	170.40	164.00	164.70	490,983
2020-04-17	169.80	179.20	166.40	169.10	517,108
2020-04-16	175.00	175.00	162.80	163.90	590,706
2020-04-15	179.80	179.80	160.00	165.00	531,525
2020-04-14	176.40	180.60	164.20	171.00	804,749
2020-04-09	156.80	180.20	156.20	171.00	1,264,664
2020-04-08	150.00	164.20	150.00	159.00	869,670
2020-04-07	152.20	168.80	152.20	146.80	479,854
2020-04-06	144.00	150.00	140.00	140.20	499,763
2020-04-03	141.60	141.60	141.60	147.40	3,312
2020-04-03	141.60	142.00	136.00	140.20	927,071
2020-04-02	145.00	149.60	143.20	147.40	248,997
2020-04-02	145.00	149.60	143.20	145.60	164,696
2020-04-01	147.40	153.00	145.00	145.60	395,526
2020-04-01	147.40	153.00	146.80	152.60	206,660
2020-03-31	151.00	155.60	150.20	150.60	220,438
2020-03-30	147.00	151.40	143.60	154.80	370,049
2020-03-27	149.20	156.80	147.80	162.40	448,413
2020-03-26	157.80	163.40	150.20	156.30	210,172
2020-03-25	152.20	179.40	152.00	150.40	570,052
2020-03-24	135.00	149.60	135.00	137.80	611,669
2020-03-23	138.60	142.60	130.40	145.80	146,556
2020-03-20	140.00	144.20	136.40	129.90	1,218,266
2020-03-19	131.80	131.80	119.00	132.60	228,802
2020-03-18	162.60	162.60	140.00	163.40	489,777
2020-03-17	177.40	177.40	149.60	177.80	969,299
2020-03-16	202.50	203.00	172.60	208.50	845,176
2020-03-13	211.00	219.00	211.00	212.00	1,020,304
2020-03-12	235.00	235.50	216.50	241.50	905,842
2020-03-11	248.00	249.00	240.50	240.00	278,538
2020-03-10	246.00	246.00	238.00	240.50	313,518
2020-03-09	246.50	247.50	236.50	254.25	681,182
2020-03-06	256.50	257.50	250.50	254.25	497,839
2020-03-05	267.50	269.00	258.00	265.50	625,179
2020-03-04	268.00	268.00	263.50	266.25	191,955
2020-03-03	267.50	267.50	257.50	256.50	1,145,364
2020-03-02	265.50	265.50	250.00	253.25	389,972
2020-02-28	263.50	263.50	249.50	264.00	1,151,759
2020-02-27	278.00	278.00	263.00	270.75	1,956,883
2020-02-26	276.00	276.00	268.00	271.50	339,484
2020-02-25	270.50	279.00	270.50	275.00	157,323
2020-02-24	286.50	286.50	274.50	286.00	415,034
2020-02-21	281.50	289.50	281.00	286.00	731,061
2020-02-20	283.00	289.00	279.50	281.50	338,311
2020-02-19	286.50	286.50	277.00	283.50	484,256
2020-02-18	268.50	287.00	268.00	277.25	870,704
2020-02-17	266.00	270.00	262.00	268.00	310,818
2020-02-14	259.00	274.00	256.50	265.00	424,623
2020-02-13	259.00	260.00	251.50	259.00	419,426
2020-02-12	254.50	260.00	253.00	254.50	208,275
2020-02-11	249.50	255.00	248.50	254.25	544,650
2020-02-10	250.00	250.00	245.00	248.75	318,415
2020-02-07	246.50	247.50	243.50	245.50	103,365
2020-02-06	248.00	249.50	244.00	246.00	229,561
2020-02-05	242.50	248.00	240.00	247.25	510,261
2020-02-04	244.00	245.50	243.00	244.00	159,618
2020-02-03	236.00	248.50	235.50	245.00	305,798
2020-01-31	246.00	249.50	245.50	247.25	193,303
2020-01-30	243.50	252.50	243.50	247.25	319,932
2020-01-29	246.00	250.00	245.00	249.25	996,992
2020-01-28	243.00	250.50	243.00	248.75	157,795
2020-01-27	251.50	251.50	246.00	247.75	1,269,189
2020-01-24	246.00	252.50	245.50	249.00	762,248
2020-01-23	248.00	250.50	246.50	249.25	2,080,620
2020-01-22	253.00	255.00	251.50	253.00	428,754
2020-01-21	250.50	255.50	250.00	253.25	738,203
2020-01-20	257.00	257.00	252.00	254.00	270,325
2020-01-17	255.00	259.50	249.50	256.25	971,810
2020-01-16	248.00	250.00	246.00	249.75	3,614,690
2020-01-15	260.00	260.00	245.00	248.25	1,701,768
2020-01-14	240.50	249.50	238.50	247.75	2,139,942
2020-01-13	242.50	244.00	240.00	241.50	207,739
2020-01-10	243.00	243.00	239.50	241.50	284,556
2020-01-09	245.00	245.00	240.00	242.00	478,961
2020-01-08	256.00	256.00	241.50	242.00	192,460
2020-01-07	241.50	247.00	241.50	243.75	524,809
2020-01-06	243.50	246.50	241.00	244.25	190,444
2020-01-03	246.50	247.00	244.00	246.50	228,041
2020-01-02	241.00	245.00	241.00	243.25	119,100
2019-12-31	244.00	244.00	241.00	243.25	71,670
2019-12-30	247.00	248.50	242.00	242.75	420,357
2019-12-27	243.50	245.00	243.00	244.75	268,470
2019-12-24	245.50	245.50	241.50	243.50	139,488
2019-12-23	246.50	247.00	245.00	246.00	597,842
2019-12-20	247.00	247.00	243.50	244.75	265,752
2019-12-19	246.00	247.00	244.50	246.75	681,218
2019-12-18	241.50	248.00	241.50	245.75	354,550
2019-12-17	245.50	247.50	240.00	246.50	373,807
2019-12-16	242.50	250.50	240.50	247.50	1,552,846
2019-12-13	240.50	245.50	234.50	235.25	2,747,523
2019-12-12	237.50	240.00	234.50	235.50	333,434
2019-12-11	242.50	243.00	237.00	237.50	365,111
2019-12-10	238.50	244.50	237.50	241.50	661,579
2019-12-09	245.00	245.00	236.50	242.50	1,103,687
2019-12-06	240.00	240.00	234.50	234.50	680,540
2019-12-05	234.00	235.00	229.50	228.75	335,176
2019-12-04	236.00	236.00	228.00	228.75	289,439
2019-12-03	239.00	239.00	230.00	232.50	712,060
2019-12-02	233.50	234.00	230.50	233.50	1,123,186
2019-11-29	231.00	233.50	228.00	232.50	636,048
2019-11-28	225.00	230.50	225.00	229.00	459,405
2019-11-27	227.00	234.00	224.00	227.50	1,579,222
2019-11-26	222.50	224.00	220.00	222.50	806,189
2019-11-25	224.50	224.50	217.50	218.00	1,345,804
2019-11-22	225.00	225.00	219.50	220.75	459,848
2019-11-21	222.00	224.50	219.50	220.50	370,316
2019-11-20	223.50	223.50	218.00	221.00	862,863
2019-11-19	218.00	223.00	217.00	220.00	727,878
2019-11-18	216.00	221.00	215.00	216.25	1,658,175
2019-11-15	219.00	219.00	214.00	216.25	1,769,734
2019-11-14	211.50	215.50	211.50	214.25	535,085
2019-11-13	209.00	215.00	209.00	212.50	1,024,433
2019-11-12	214.50	215.50	211.00	211.00	989,958
2019-11-11	220.00	220.00	210.50	214.25	30,057,778
2019-11-08	231.50	235.50	229.00	230.50	133,436
2019-11-07	240.00	240.00	234.00	234.50	225,888
2019-11-06	239.00	241.00	234.50	237.75	110,484
2019-11-05	237.00	244.00	235.00	237.50	289,734
2019-11-04	240.00	240.00	233.50	236.00	226,117
2019-11-01	238.00	238.00	235.00	235.00	0
2019-10-31	238.00	238.00	233.00	235.00	259,615
2019-10-30	239.50	240.00	237.50	239.25	98,385
2019-10-29	240.00	242.00	238.50	240.75	100,793
2019-10-28	243.50	248.00	237.50	240.75	220,506
2019-10-25	241.50	242.00	235.50	236.50	192,685
2019-10-24	239.50	243.00	235.50	240.75	196,766
2019-10-23	236.00	240.50	233.00	237.00	190,055
2019-10-22	235.50	242.00	234.00	240.00	146,851
2019-10-21	237.00	239.00	234.00	234.50	168,046
2019-10-18	232.50	238.50	231.50	235.25	231,914
2019-10-17	227.50	234.00	227.00	230.75	127,572
2019-10-16	228.00	231.50	226.50	229.00	673,765
2019-10-15	230.00	230.50	227.00	227.00	111,325
2019-10-14	228.00	231.00	224.00	227.00	182,433
2019-10-11	227.00	230.50	226.50	229.75	157,678
2019-10-10	225.50	227.00	224.50	225.00	56,335
2019-10-09	223.50	226.00	223.00	225.00	103,244
2019-10-08	222.00	226.00	217.00	223.00	240,432
2019-10-07	230.00	230.00	217.00	221.75	201,944
2019-10-04	222.50	227.50	218.00	226.25	700,305
2019-10-03	216.50	224.50	215.00	221.50	206,387
2019-10-02	224.00	224.00	216.00	223.00	398,644
2019-10-01	221.50	225.00	221.00	223.00	275,579
2019-09-30	224.50	228.50	223.00	225.50	116,669
2019-09-27	226.50	227.00	218.50	225.25	143,984
2019-09-26	224.00	227.00	221.50	223.50	132,486
2019-09-25	225.00	227.50	221.00	224.50	272,639
2019-09-24	224.50	228.00	221.00	225.00	165,087
2019-09-23	222.00	225.50	222.00	223.25	140,388
2019-09-20	235.00	235.00	221.50	225.00	169,754
2019-09-19	223.00	228.50	223.00	226.00	916,577
2019-09-18	224.50	225.00	222.00	224.00	94,696
2019-09-17	222.00	227.00	221.50	223.25	113,190
2019-09-16	225.00	233.00	219.50	224.50	348,162
2019-09-13	221.00	229.00	219.00	228.00	216,844
2019-09-12	222.00	225.50	219.50	220.50	1,070,405
2019-09-11	223.50	227.00	220.00	225.75	97,326
2019-09-10	222.00	225.50	222.00	223.75	152,819
2019-09-09	224.50	224.50	220.50	221.00	204,172
2019-09-06	215.50	223.50	215.50	220.00	287,991
2019-09-05	210.00	218.50	210.00	216.50	104,167
2019-09-04	210.00	218.00	210.00	216.75	200,237
2019-09-03	218.00	218.00	213.50	214.00	94,045
2019-09-02	218.50	220.00	216.00	218.50	844,094
2019-08-30	213.50	221.50	213.50	219.50	182,210
2019-08-29	219.00	221.00	216.50	218.25	110,549
2019-08-28	216.00	222.00	216.00	218.25	126,175
2019-08-27	217.50	218.00	215.00	216.50	170,242
2019-08-23	215.50	220.00	215.00	214.50	73,040
2019-08-22	216.50	220.50	212.50	214.50	439,234
2019-08-21	215.50	219.50	215.50	218.00	562,996
2019-08-20	218.00	219.00	211.00	218.50	680,653
2019-08-19	212.50	220.00	212.50	217.50	297,529
2019-08-16	214.50	218.00	213.50	217.50	193,290
2019-08-15	211.50	220.50	211.50	215.00	157,332
2019-08-14	213.00	218.00	213.00	217.50	403,988
2019-08-13	210.00	215.00	207.50	214.00	442,296
2019-08-12	207.50	213.50	206.50	210.50	401,331
2019-08-09	206.50	212.50	200.00	207.00	347,782
2019-08-08	205.00	215.50	205.00	212.00	366,326
2019-08-07	206.00	207.00	203.50	205.50	131,863
2019-08-06	209.00	209.00	205.50	206.75	346,783
2019-08-05	206.50	211.00	204.00	207.00	500,263
2019-08-02	212.00	214.00	210.00	212.25	256,543
2019-08-01	205.00	218.50	205.00	215.00	486,129
2019-07-31	200.00	216.50	200.00	215.50	710,463
2019-07-30	202.00	208.00	202.00	205.50	414,410
2019-07-29	210.00	210.00	203.00	205.00	230,720
2019-07-26	202.00	203.00	200.00	201.25	426,204
2019-07-25	198.20	202.50	198.20	201.25	866,410
2019-07-24	199.80	203.00	199.80	201.75	87,446
2019-07-23	200.50	209.50	200.00	201.75	152,313
2019-07-22	200.00	205.00	200.00	201.00	359,283
2019-07-19	205.00	207.00	200.00	201.00	195,508
2019-07-18	202.00	206.00	200.00	200.75	97,833
2019-07-17	200.00	204.50	198.00	203.75	201,011
2019-07-16	199.20	210.00	197.60	201.25	4,534,792
2019-07-15	198.60	203.00	198.40	200.75	711,926
2019-07-12	201.00	202.50	195.40	199.70	940,584
2019-07-11	201.50	205.50	201.50	202.50	512,239
2019-07-10	205.00	206.50	197.00	205.00	758,109
2019-07-09	212.00	212.00	205.00	206.25	661,352
2019-07-08	205.00	209.50	205.00	206.75	178,186
2019-07-05	205.00	210.00	205.00	207.75	121,948
2019-07-04	205.00	218.50	205.00	208.75	307,717
2019-07-03	210.00	211.00	205.50	208.25	918,350
2019-07-02	207.50	211.50	207.50	209.75	397,240
2019-07-01	212.00	212.00	205.50	208.00	220,701
2019-06-28	204.50	208.00	204.50	206.75	130,569
2019-06-27	205.50	212.50	204.50	205.25	93,589
2019-06-26	203.00	208.00	203.00	205.75	203,601
2019-06-25	205.00	208.00	204.50	205.50	306,086
2019-06-24	203.00	209.50	203.00	205.50	287,011
2019-06-21	203.00	209.50	203.00	207.50	354,163
2019-06-20	210.00	210.00	206.00	207.50	157,701
2019-06-19	204.00	208.00	203.00	206.50	945,693
2019-06-18	205.50	210.00	203.00	204.00	417,797
2019-06-17	215.00	219.50	207.50	208.00	394,590
2019-06-14	205.00	214.50	205.00	207.75	312,725
2019-06-13	205.00	213.00	205.00	209.50	406,852
2019-06-12	208.50	211.00	205.00	209.00	354,881
2019-06-11	206.00	215.50	206.00	211.00	494,924
2019-06-10	215.00	215.00	201.00	211.50	697,416
2019-06-07	212.00	214.00	208.00	208.50	460,463
2019-06-06	208.00	210.50	205.50	209.50	3,537,414
2019-06-05	211.00	213.50	206.00	208.25	13,184,352
2019-06-04	210.00	214.00	196.20	202.25	494,391
2019-06-03	210.50	217.00	210.50	214.00	172,829
2019-05-31	216.00	217.50	214.50	215.75	818,342
2019-05-30	224.00	224.00	212.50	215.75	636,476
2019-05-29	216.00	222.00	216.00	218.50	128,655
2019-05-28	225.50	227.00	219.00	221.00	377,559
2019-05-24	219.00	226.50	219.00	223.00	2,533,805
2019-05-23	228.50	228.50	216.50	219.00	339,400
2019-05-22	227.50	229.00	223.00	224.25	422,550
2019-05-21	220.00	230.50	220.00	226.25	772,069
2019-05-20	230.00	230.00	225.00	229.25	146,600
2019-05-17	237.50	237.50	226.50	229.75	1,019,725
2019-05-16	225.00	230.50	225.00	230.00	667,838
2019-05-15	227.00	227.00	222.00	224.50	84,777
2019-05-14	225.50	225.50	220.50	223.50	485,055
2019-05-13	230.00	230.00	221.50	223.25	85,673
2019-05-10	230.00	230.00	223.00	223.75	167,914
2019-05-09	225.50	228.50	222.00	224.25	274,187
2019-05-08	230.00	230.00	223.50	224.75	192,929
2019-05-07	226.50	229.00	223.50	228.00	823,935
2019-05-03	227.50	229.50	222.50	224.50	156,455
2019-05-02	222.00	229.50	222.00	227.50	298,802
2019-05-01	227.50	229.00	224.00	225.00	92,867
2019-04-30	230.00	230.00	219.50	225.25	2,887,749
2019-04-29	227.00	230.00	220.50	222.50	165,003

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150