Lyx Msci Value Share History

Lyx Msci Value Share Price history. The following table shows end-of-day data 0E78 historical share prices for Lyx Msci Value, 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.

0E78.L
Share Price 0E78.L
Charts 0E78.L
Trades 0E78.L
History Compare
0E78.L 0E78.L
Share News 0E78.L
RNS 0E78.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	126.90	126.90	126.90	126.90	0
2024-04-30	126.90	126.90	126.90	126.90	0
2024-04-29	126.90	126.90	126.90	126.90	0
2024-04-26	126.90	126.90	126.90	126.90	0
2024-04-25	126.90	126.90	126.90	126.90	0
2024-04-24	126.90	126.90	126.90	126.90	0
2024-04-23	126.90	126.90	126.90	126.90	0
2024-04-22	126.90	126.90	126.90	126.90	0
2024-04-19	126.90	126.90	126.90	126.90	0
2024-04-18	126.90	126.90	126.90	126.90	0
2024-04-17	126.90	126.90	126.90	126.90	0
2024-04-16	126.90	126.90	126.90	126.90	2,652
2024-04-15	129.12	129.12	129.12	129.12	8
2024-04-12	128.14	128.14	128.14	128.14	0
2024-04-11	128.14	128.14	128.14	128.14	0
2024-04-10	128.14	128.14	128.14	128.14	0
2024-04-09	128.14	128.14	128.14	128.14	0
2024-04-08	128.14	128.14	128.14	128.14	0
2024-04-05	128.14	128.14	128.14	128.14	0
2024-04-04	128.14	128.14	128.14	128.14	0
2024-04-03	128.14	128.14	128.14	128.14	0
2024-04-02	128.14	128.14	128.14	128.14	0
2024-04-01	128.14	128.14	128.14	128.14	0
2024-03-29	128.14	128.14	128.14	128.14	0
2024-03-28	128.14	128.14	128.14	128.14	0
2024-03-27	128.14	128.14	128.14	128.14	0
2024-03-26	128.14	128.14	128.14	128.14	0
2024-03-25	128.14	128.14	128.14	128.14	0
2024-03-22	128.14	128.14	128.14	128.14	0
2024-03-21	128.14	128.14	128.14	128.14	10
2024-03-20	126.44	126.44	126.44	126.44	0
2024-03-19	126.44	126.44	126.44	126.44	0
2024-03-18	126.44	126.44	126.44	126.44	0
2024-03-15	126.44	126.44	126.44	126.44	8
2024-03-14	120.94	120.94	120.94	120.94	0
2024-03-13	120.94	120.94	120.94	120.94	0
2024-03-12	120.94	120.94	120.94	120.94	0
2024-03-11	120.94	120.94	120.94	120.94	0
2024-03-08	120.94	120.94	120.94	120.94	300
2024-03-07	120.94	120.94	120.94	120.94	0
2024-03-06	120.94	120.94	120.94	120.94	0
2024-03-05	120.94	120.94	120.94	120.94	0
2024-03-04	120.94	120.94	120.94	120.94	0
2024-03-01	120.94	120.94	120.94	120.94	0
2024-02-29	120.94	120.94	120.94	120.94	0
2024-02-28	120.94	120.94	120.94	120.94	0
2024-02-27	120.94	120.94	120.94	120.94	0
2024-02-26	120.94	120.94	120.94	120.94	0
2024-02-23	120.94	120.94	120.94	120.94	495
2024-02-22	120.94	120.94	120.94	120.94	0
2024-02-21	120.94	120.94	120.94	120.94	0
2024-02-20	120.94	120.94	120.94	120.94	408
2024-02-19	121.28	121.28	121.28	121.28	0
2024-02-16	121.28	121.28	121.28	121.28	212
2024-02-15	120.68	120.68	120.68	120.68	8
2024-02-14	119.84	119.84	119.84	119.84	2,317
2024-02-13	119.28	119.28	119.28	119.28	0
2024-02-12	119.28	119.28	119.28	119.28	0
2024-02-09	119.28	119.28	119.28	119.28	0
2024-02-08	119.28	119.28	119.28	119.28	0
2024-02-07	119.28	119.28	119.28	119.28	13,031
2024-02-06	120.78	120.78	120.78	120.78	0
2024-02-05	120.78	120.78	120.78	120.78	0
2024-02-02	120.78	120.78	120.78	120.78	0
2024-02-01	120.78	120.78	120.78	120.78	0
2024-01-31	120.78	120.78	120.78	120.78	0
2024-01-30	120.78	120.78	120.78	120.78	0
2024-01-29	120.78	120.78	120.78	120.78	0
2024-01-26	120.78	120.78	120.78	120.78	0
2024-01-25	120.78	120.78	120.78	120.78	0
2024-01-24	120.78	120.78	120.78	120.78	0
2024-01-23	120.78	120.78	120.78	120.78	0
2024-01-22	120.78	120.78	120.78	120.78	0
2024-01-19	120.78	120.78	120.78	120.78	0
2024-01-18	120.78	120.78	120.78	120.78	0
2024-01-17	120.78	120.78	120.78	120.78	0
2024-01-16	120.78	120.78	120.78	120.78	24
2024-01-15	121.40	121.40	121.40	121.40	8
2024-01-12	120.96	120.96	120.96	120.96	0
2024-01-11	120.96	120.96	120.96	120.96	0
2024-01-10	120.96	120.96	120.96	120.96	0
2024-01-09	120.96	120.96	120.96	120.96	0
2024-01-08	120.96	120.96	120.96	120.96	0
2024-01-05	120.96	120.96	120.96	120.96	0
2024-01-04	120.96	120.96	120.96	120.96	0
2024-01-03	120.96	120.96	120.96	120.96	0
2024-01-02	120.96	120.96	120.96	120.96	0
2024-01-01	120.96	120.96	120.96	120.96	0
2023-12-29	120.96	120.96	120.96	120.96	0
2023-12-28	120.96	120.96	120.96	120.96	0
2023-12-27	120.96	120.96	120.96	120.96	0
2023-12-26	120.96	120.96	120.96	120.96	0
2023-12-25	120.96	120.96	120.96	120.96	0
2023-12-22	120.96	120.96	120.96	120.96	0
2023-12-21	120.96	120.96	120.96	120.96	0
2023-12-20	120.96	120.96	120.96	120.96	150
2023-12-19	120.96	120.96	120.96	120.96	0
2023-12-18	120.96	120.96	120.96	120.96	8
2023-12-15	119.90	119.90	119.90	119.90	0
2023-12-14	119.90	119.90	119.90	119.90	0
2023-12-13	119.90	119.90	119.90	119.90	0
2023-12-12	119.90	119.90	119.90	119.90	0
2023-12-11	119.90	119.90	119.90	119.90	0
2023-12-08	119.90	119.90	119.90	119.90	0
2023-12-07	119.90	119.90	119.90	119.90	0
2023-12-06	119.90	119.90	119.90	119.90	0
2023-12-05	119.90	119.90	119.90	119.90	0
2023-12-04	119.90	119.90	119.90	119.90	0
2023-12-01	119.90	119.90	119.90	119.90	0
2023-11-30	119.90	119.90	119.90	119.90	0
2023-11-29	119.90	119.90	119.90	119.90	0
2023-11-28	119.90	119.90	119.90	119.90	0
2023-11-27	119.90	119.90	119.90	119.90	0
2023-11-24	119.90	119.90	119.90	119.90	0
2023-11-23	119.90	119.90	119.90	119.90	0
2023-11-22	119.90	119.90	119.90	119.90	0
2023-11-21	119.90	119.90	119.90	119.90	0
2023-11-20	119.90	119.90	119.90	119.90	0
2023-11-17	119.90	119.90	119.90	119.90	0
2023-11-16	119.90	119.90	119.90	119.90	0
2023-11-15	119.90	119.90	119.90	119.90	8
2023-11-14	118.52	118.52	118.52	118.52	0
2023-11-13	118.52	118.52	118.52	118.52	0
2023-11-10	118.52	118.52	118.52	118.52	0
2023-11-09	118.52	118.52	118.52	118.52	1,060
2023-11-08	118.52	118.52	118.52	118.52	0
2023-11-07	118.52	118.52	118.52	118.52	0
2023-11-06	118.52	118.52	118.52	118.52	0
2023-11-03	118.52	118.52	118.52	118.52	0
2023-11-02	118.52	118.52	118.52	118.52	0
2023-11-01	118.52	118.52	118.52	118.52	0
2023-10-31	118.52	118.52	118.52	118.52	0
2023-10-30	118.52	118.52	118.52	118.52	0
2023-10-27	118.52	118.52	118.52	118.52	0
2023-10-26	118.52	118.52	118.52	118.52	0
2023-10-25	118.52	118.52	118.52	118.52	0
2023-10-24	118.52	118.52	118.52	118.52	0
2023-10-23	118.52	118.52	118.52	118.52	0
2023-10-20	118.52	118.52	118.52	118.52	0
2023-10-19	118.52	118.52	118.52	118.52	0
2023-10-18	118.52	118.52	118.52	118.52	0
2023-10-17	118.52	118.52	118.52	118.52	0
2023-10-16	122.42	122.42	122.42	122.42	8
2023-10-13	122.42	122.42	122.42	122.42	0
2023-10-12	122.42	122.42	122.42	122.42	0
2023-10-11	122.42	122.42	122.42	122.42	0
2023-10-10	122.42	122.42	122.42	122.42	0
2023-10-09	122.42	122.42	122.42	122.42	0
2023-10-06	122.42	122.42	122.42	122.42	0
2023-10-05	122.42	122.42	122.42	122.42	0
2023-10-04	122.42	122.42	122.42	122.42	0
2023-10-03	122.42	122.42	122.42	122.42	0
2023-10-02	122.42	122.42	122.42	122.42	0
2023-09-29	122.42	122.42	122.42	122.42	0
2023-09-28	122.42	122.42	122.42	122.42	0
2023-09-27	122.42	122.42	122.42	122.42	0
2023-09-26	122.42	122.42	122.42	122.42	0
2023-09-25	122.42	122.42	122.42	122.42	0
2023-09-22	122.42	122.42	122.42	122.42	0
2023-09-21	122.42	122.42	122.42	122.42	0
2023-09-20	122.42	122.42	122.42	122.42	1,381
2023-09-19	122.32	122.32	122.32	122.32	0
2023-09-18	122.32	122.32	122.32	122.32	0
2023-09-15	122.32	122.32	122.32	122.32	8
2023-09-14	119.16	119.16	119.16	119.16	0
2023-09-13	119.16	119.16	119.16	119.16	0
2023-09-12	119.16	119.16	119.16	119.16	0
2023-09-11	119.16	119.16	119.16	119.16	0
2023-09-08	119.16	119.16	119.16	119.16	0
2023-09-07	119.16	119.16	119.16	119.16	0
2023-09-06	119.16	119.16	119.16	119.16	0
2023-09-05	119.16	119.16	119.16	119.16	0
2023-09-04	119.16	119.16	119.16	119.16	0
2023-09-01	119.16	119.16	119.16	119.16	0
2023-08-31	119.16	119.16	119.16	119.16	0
2023-08-30	119.16	119.16	119.16	119.16	0
2023-08-29	119.16	119.16	119.16	119.16	0
2023-08-28	119.16	119.16	119.16	119.16	0
2023-08-25	119.16	119.16	119.16	119.16	0
2023-08-24	119.16	119.16	119.16	119.16	0
2023-08-23	119.16	119.16	119.16	119.16	0
2023-08-22	119.16	119.16	119.16	119.16	0
2023-08-21	119.16	119.16	119.16	119.16	0
2023-08-18	119.16	119.16	119.16	119.16	0
2023-08-17	119.16	119.16	119.16	119.16	0
2023-08-16	119.16	119.16	119.16	119.16	8
2023-08-15	118.98	118.98	118.98	118.98	0
2023-08-14	118.98	118.98	118.98	118.98	0
2023-08-11	118.98	118.98	118.98	118.98	0
2023-08-10	118.98	118.98	118.98	118.98	0
2023-08-09	118.98	118.98	118.98	118.98	175
2023-08-08	118.98	118.98	118.98	118.98	0
2023-08-07	118.98	118.98	118.98	118.98	0
2023-08-04	118.98	118.98	118.98	118.98	0
2023-08-03	118.98	118.98	118.98	118.98	0
2023-08-02	118.98	118.98	118.98	118.98	0
2023-08-01	118.98	118.98	118.98	118.98	0
2023-07-31	118.98	118.98	118.98	118.98	0
2023-07-28	118.98	118.98	118.98	118.98	0
2023-07-27	118.98	118.98	118.98	118.98	0
2023-07-26	118.98	118.98	118.98	118.98	0
2023-07-25	118.98	118.98	118.98	118.98	0
2023-07-24	118.98	118.98	118.98	118.98	0
2023-07-21	118.98	118.98	118.98	118.98	0
2023-07-20	118.98	118.98	118.98	118.98	0
2023-07-19	118.98	118.98	118.98	118.98	0
2023-07-18	118.98	118.98	118.98	118.98	0
2023-07-17	118.98	118.98	118.98	118.98	8
2023-07-14	118.60	118.60	118.60	118.60	0
2023-07-13	118.60	118.60	118.60	118.60	0
2023-07-12	118.60	118.60	118.60	118.60	0
2023-07-11	118.60	118.60	118.60	118.60	0
2023-07-10	118.60	118.60	118.60	118.60	0
2023-07-07	118.60	118.60	118.60	118.60	0
2023-07-06	118.60	118.60	118.60	118.60	0
2023-07-05	118.60	118.60	118.60	118.60	0
2023-07-04	118.60	118.60	118.60	118.60	0
2023-07-03	118.60	118.60	118.60	118.60	0
2023-06-30	118.60	118.60	118.60	118.60	0
2023-06-29	118.60	118.60	118.60	118.60	0
2023-06-28	118.60	118.60	118.60	118.60	0
2023-06-27	118.60	118.60	118.60	118.60	0
2023-06-26	118.60	118.60	118.60	118.60	0
2023-06-23	118.60	118.60	118.60	118.60	0
2023-06-22	118.60	118.60	118.60	118.60	0
2023-06-21	118.60	118.60	118.60	118.60	0
2023-06-20	118.60	118.60	118.60	118.60	0
2023-06-19	118.60	118.60	118.60	118.60	0
2023-06-16	118.60	118.60	118.60	118.60	0
2023-06-15	118.60	118.60	118.60	118.60	6,191
2023-06-14	117.80	117.80	117.80	117.80	0
2023-06-13	117.80	117.80	117.80	117.80	0
2023-06-12	117.80	117.80	117.80	117.80	0
2023-06-09	117.80	117.80	117.80	117.80	0
2023-06-08	117.80	117.80	117.80	117.80	0
2023-06-07	117.80	117.80	117.80	117.80	0
2023-06-06	117.80	117.80	117.80	117.80	0
2023-06-05	117.80	117.80	117.80	117.80	0
2023-06-02	117.80	117.80	117.80	117.80	0
2023-06-01	117.80	117.80	117.80	117.80	0
2023-05-31	117.80	117.80	117.80	117.80	0
2023-05-30	117.80	117.80	117.80	117.80	0
2023-05-29	117.80	117.80	117.80	117.80	0
2023-05-26	117.80	117.80	117.80	117.80	0
2023-05-25	117.80	117.80	117.80	117.80	0
2023-05-24	117.80	117.80	117.80	117.80	0
2023-05-23	117.80	117.80	117.80	117.80	0
2023-05-22	117.80	117.80	117.80	117.80	0
2023-05-19	117.80	117.80	117.80	117.80	0
2023-05-18	117.80	117.80	117.80	117.80	0
2023-05-17	117.80	117.80	117.80	117.80	0
2023-05-16	117.80	117.80	117.80	117.80	0
2023-05-15	117.80	117.80	117.80	117.80	1,809
2023-05-12	117.92	117.92	117.92	117.92	0
2023-05-11	117.92	117.92	117.92	117.92	0
2023-05-10	117.92	117.92	117.92	117.92	0
2023-05-09	117.92	117.92	117.92	117.92	0
2023-05-08	117.92	117.92	117.92	117.92	0
2023-05-05	117.92	117.92	117.92	117.92	0
2023-05-04	117.92	117.92	117.92	117.92	0
2023-05-03	117.92	117.92	117.92	117.92	0
2023-05-02	117.92	117.92	117.92	117.92	0
2023-05-01	117.92	117.92	117.92	117.92	0
2023-04-28	117.92	117.92	117.92	117.92	0
2023-04-27	117.92	117.92	117.92	117.92	0
2023-04-26	117.92	117.92	117.92	117.92	0
2023-04-25	117.92	117.92	117.92	117.92	0
2023-04-24	117.92	117.92	117.92	117.92	0
2023-04-21	117.92	117.92	117.92	117.92	0
2023-04-20	117.92	117.92	117.92	117.92	0
2023-04-19	117.92	117.92	117.92	117.92	0
2023-04-18	117.92	117.92	117.92	117.92	0
2023-04-17	117.92	117.92	117.92	117.92	8
2023-04-14	109.16	109.16	109.16	109.16	0
2023-04-13	109.16	109.16	109.16	109.16	0
2023-04-12	109.16	109.16	109.16	109.16	0
2023-04-11	109.16	109.16	109.16	109.16	0
2023-04-10	109.16	109.16	109.16	109.16	0
2023-04-07	109.16	109.16	109.16	109.16	0
2023-04-06	109.16	109.16	109.16	109.16	0
2023-04-05	109.16	109.16	109.16	109.16	1,565
2023-04-04	109.16	109.16	109.16	109.16	0
2023-04-03	109.16	109.16	109.16	109.16	0
2023-03-31	109.16	109.16	109.16	109.16	0
2023-03-30	109.16	109.16	109.16	109.16	0
2023-03-29	109.16	109.16	109.16	109.16	0
2023-03-28	109.16	109.16	109.16	109.16	0
2023-03-27	109.16	109.16	109.16	109.16	0
2023-03-24	109.16	109.16	109.16	109.16	0
2023-03-23	109.16	109.16	109.16	109.16	0
2023-03-22	109.16	109.16	109.16	109.16	0
2023-03-21	109.16	109.16	109.16	109.16	0
2023-03-20	109.16	109.16	109.16	109.16	0
2023-03-17	109.82	109.82	109.82	109.82	877,600
2023-03-16	109.82	109.82	109.82	109.82	0
2023-03-15	109.82	109.82	109.82	109.82	8
2023-03-14	118.71	118.71	118.71	118.71	0
2023-03-13	118.71	118.71	118.71	118.71	0
2023-03-10	118.71	118.71	118.71	118.71	0
2023-03-09	118.71	118.71	118.71	118.71	0
2023-03-08	118.71	118.71	118.71	118.71	0
2023-03-07	118.71	118.71	118.71	118.71	0
2023-03-06	118.71	118.71	118.71	118.71	0
2023-03-03	118.71	118.71	118.71	118.71	0
2023-03-02	118.71	118.71	118.71	118.71	0
2023-03-01	118.71	118.71	118.71	118.71	0
2023-02-28	118.71	118.71	118.71	118.71	0
2023-02-27	118.71	118.71	118.71	118.71	0
2023-02-24	118.71	118.71	118.71	118.71	0
2023-02-23	118.71	118.71	118.71	118.71	0
2023-02-22	118.71	118.71	118.71	118.71	0
2023-02-21	118.71	118.71	118.71	118.71	0
2023-02-20	118.71	118.71	118.71	118.71	0
2023-02-17	118.71	118.71	118.71	118.71	0
2023-02-16	117.98	117.98	117.98	117.98	2,600
2023-02-15	117.98	117.98	117.98	117.98	8
2023-02-14	117.65	117.65	117.65	117.65	0
2023-02-13	117.65	117.65	117.65	117.65	0
2023-02-10	117.65	117.65	117.65	117.65	0
2023-02-09	114.88	114.88	114.88	114.88	30,800
2023-02-08	114.88	114.88	114.88	114.88	0
2023-02-07	114.88	114.88	114.88	114.88	0
2023-02-06	114.88	114.88	114.88	114.88	0
2023-02-03	114.88	114.88	114.88	114.88	0
2023-02-02	114.88	114.88	114.88	114.88	0
2023-02-01	114.88	114.88	114.88	114.88	0
2023-01-31	114.88	114.88	114.88	114.88	0
2023-01-30	114.88	114.88	114.88	114.88	0
2023-01-27	114.88	114.88	114.88	114.88	0
2023-01-26	114.27	114.27	114.27	114.27	12,700
2023-01-25	113.80	113.80	113.80	113.80	56,000
2023-01-24	113.80	113.80	113.80	113.80	0
2023-01-23	113.80	113.80	113.80	113.80	0
2023-01-20	113.80	113.80	113.80	113.80	317
2023-01-19	114.86	114.86	114.86	114.86	166,000
2023-01-18	114.80	114.80	114.80	114.80	232,000
2023-01-17	114.80	114.80	114.80	114.80	0
2023-01-16	114.80	114.80	114.80	114.80	8
2023-01-13	114.48	114.48	114.48	114.48	0
2023-01-12	113.33	113.33	113.33	113.33	131,600
2023-01-11	105.74	105.74	105.74	105.74	85,500
2023-01-10	105.74	105.74	105.74	105.74	0
2023-01-09	105.74	105.74	105.74	105.74	0
2023-01-06	105.74	105.74	105.74	105.74	0
2023-01-05	105.74	105.74	105.74	105.74	0
2023-01-04	105.74	105.74	105.74	105.74	0
2023-01-03	105.74	105.74	105.74	105.74	0
2023-01-02	105.74	105.74	105.74	105.74	0
2022-12-30	105.74	105.74	105.74	105.74	0
2022-12-29	105.74	105.74	105.74	105.74	0
2022-12-28	105.74	105.74	105.74	105.74	0
2022-12-27	105.74	105.74	105.74	105.74	0
2022-12-26	105.74	105.74	105.74	105.74	0
2022-12-23	105.74	105.74	105.74	105.74	43,029
2022-12-22	105.74	105.74	105.74	105.74	0
2022-12-21	105.74	105.74	105.74	105.74	0
2022-12-20	105.74	105.74	105.74	105.74	0
2022-12-19	105.74	105.74	105.74	105.74	0
2022-12-16	105.74	105.74	105.74	105.74	0
2022-12-15	105.74	105.74	105.74	105.74	168,223
2022-12-14	109.98	109.98	109.98	109.98	0
2022-12-13	109.98	109.98	109.98	109.98	0
2022-12-12	109.98	109.98	109.98	109.98	0
2022-12-09	109.98	109.98	109.98	109.98	0
2022-12-08	109.98	109.98	109.98	109.98	0
2022-12-07	109.98	109.98	109.98	109.98	0
2022-12-06	109.98	109.98	109.98	109.98	0
2022-12-05	109.98	109.98	109.98	109.98	0
2022-12-02	109.98	109.98	109.98	109.98	0
2022-12-01	109.98	109.98	109.98	109.98	1,135
2022-11-30	107.46	107.46	107.46	107.46	0
2022-11-29	107.46	107.46	107.46	107.46	0
2022-11-28	107.46	107.46	107.46	107.46	4,195
2022-11-25	107.46	107.46	107.46	107.46	0
2022-11-24	107.46	107.46	107.46	107.46	0
2022-11-23	107.46	107.46	107.46	107.46	0
2022-11-22	107.46	107.46	107.46	107.46	0
2022-11-21	107.46	107.46	107.46	107.46	0
2022-11-18	107.46	107.46	107.46	107.46	0
2022-11-17	107.46	107.46	107.46	107.46	0
2022-11-16	107.46	107.46	107.46	107.46	8
2022-11-15	97.18	97.18	97.18	97.18	0
2022-11-14	97.18	97.18	97.18	97.18	0
2022-11-11	97.18	97.18	97.18	97.18	0
2022-11-10	97.18	97.18	97.18	97.18	0
2022-11-09	97.18	97.18	97.18	97.18	0
2022-11-08	97.18	97.18	97.18	97.18	0
2022-11-07	97.18	97.18	97.18	97.18	0
2022-11-04	97.18	97.18	97.18	97.18	0
2022-11-03	97.18	97.18	97.18	97.18	0
2022-11-02	97.18	97.18	97.18	97.18	0
2022-11-01	97.18	97.18	97.18	97.18	0
2022-10-31	97.18	97.18	97.18	97.18	0
2022-10-28	97.18	97.18	97.18	97.18	0
2022-10-27	97.18	97.18	97.18	97.18	0
2022-10-26	97.18	97.18	97.18	97.18	0
2022-10-25	97.18	97.18	97.18	97.18	0
2022-10-24	97.18	97.18	97.18	97.18	0
2022-10-21	97.18	97.18	97.18	97.18	0
2022-10-20	97.18	97.18	97.18	97.18	0
2022-10-19	97.18	97.18	97.18	97.18	0
2022-10-18	97.18	97.18	97.18	97.18	0
2022-10-17	97.18	97.18	97.18	97.18	15
2022-10-14	95.15	95.15	95.15	95.15	0
2022-10-13	95.15	95.15	95.15	95.15	0
2022-10-12	95.15	95.15	95.15	95.15	0
2022-10-11	95.15	95.15	95.15	95.15	0
2022-10-10	95.15	95.15	95.15	95.15	0
2022-10-07	95.15	95.15	95.15	95.15	0
2022-10-06	95.15	95.15	95.15	95.15	1
2022-10-05	100.44	100.44	100.44	100.44	0
2022-10-04	100.44	100.44	100.44	100.44	0
2022-10-03	100.44	100.44	100.44	100.44	0
2022-09-30	100.44	100.44	100.44	100.44	0
2022-09-29	100.44	100.44	100.44	100.44	0
2022-09-28	100.44	100.44	100.44	100.44	0
2022-09-27	100.44	100.44	100.44	100.44	0
2022-09-26	100.44	100.44	100.44	100.44	0
2022-09-23	100.44	100.44	100.44	100.44	0
2022-09-22	100.44	100.44	100.44	100.44	0
2022-09-21	100.44	100.44	100.44	100.44	0
2022-09-20	100.44	100.44	100.44	100.44	0
2022-09-19	100.44	100.44	100.44	100.44	0
2022-09-16	100.44	100.44	100.44	100.44	0
2022-09-15	100.44	100.44	100.44	100.44	15
2022-09-14	104.60	104.60	104.60	104.60	0
2022-09-13	104.60	104.60	104.60	104.60	0
2022-09-12	104.60	104.60	104.60	104.60	0
2022-09-09	104.60	104.60	104.60	104.60	0
2022-09-08	104.60	104.60	104.60	104.60	0
2022-09-07	104.60	104.60	104.60	104.60	0
2022-09-06	104.60	104.60	104.60	104.60	0
2022-09-05	104.60	104.60	104.60	104.60	0
2022-09-02	104.60	104.60	104.60	104.60	0
2022-09-01	104.60	104.60	104.60	104.60	0
2022-08-31	104.60	104.60	104.60	104.60	0
2022-08-30	104.60	104.60	104.60	104.60	0
2022-08-29	104.60	104.60	104.60	104.60	0
2022-08-26	104.60	104.60	104.60	104.60	0
2022-08-25	104.60	104.60	104.60	104.60	0
2022-08-24	104.60	104.60	104.60	104.60	0
2022-08-23	104.60	104.60	104.60	104.60	0
2022-08-22	104.60	104.60	104.60	104.60	0
2022-08-19	104.60	104.60	104.60	104.60	0
2022-08-18	104.60	104.60	104.60	104.60	0
2022-08-17	104.60	104.60	104.60	104.60	0
2022-08-16	104.60	104.60	104.60	104.60	12
2022-08-15	97.24	97.24	97.24	97.24	0
2022-08-12	97.24	97.24	97.24	97.24	0
2022-08-11	97.24	97.24	97.24	97.24	0
2022-08-10	97.24	97.24	97.24	97.24	0
2022-08-09	97.24	97.24	97.24	97.24	0
2022-08-08	97.24	97.24	97.24	97.24	0
2022-08-05	97.24	97.24	97.24	97.24	0
2022-08-04	97.24	97.24	97.24	97.24	0
2022-08-03	97.24	97.24	97.24	97.24	0
2022-08-02	97.24	97.24	97.24	97.24	0
2022-08-01	97.24	97.24	97.24	97.24	0
2022-07-29	97.24	97.24	97.24	97.24	0
2022-07-28	97.24	97.24	97.24	97.24	0
2022-07-27	97.24	97.24	97.24	97.24	0
2022-07-26	97.24	97.24	97.24	97.24	0
2022-07-25	97.24	97.24	97.24	97.24	0
2022-07-22	97.24	97.24	97.24	97.24	0
2022-07-21	97.24	97.24	97.24	97.24	0
2022-07-20	97.24	97.24	97.24	97.24	0
2022-07-19	97.24	97.24	97.24	97.24	0
2022-07-18	97.24	97.24	97.24	97.24	0
2022-07-15	97.24	97.24	97.24	97.24	15
2022-07-14	108.26	108.26	108.26	108.26	2,560
2022-07-13	108.26	108.26	108.26	108.26	0
2022-07-12	108.26	108.26	108.26	108.26	0
2022-07-11	108.26	108.26	108.26	108.26	0
2022-07-08	108.26	108.26	108.26	108.26	0
2022-07-07	108.26	108.26	108.26	108.26	0
2022-07-06	108.26	108.26	108.26	108.26	0
2022-07-05	108.26	108.26	108.26	108.26	0
2022-07-04	108.26	108.26	108.26	108.26	0
2022-07-01	108.26	108.26	108.26	108.26	0
2022-06-30	108.26	108.26	108.26	108.26	0
2022-06-29	108.26	108.26	108.26	108.26	0
2022-06-28	108.26	108.26	108.26	108.26	0
2022-06-27	108.26	108.26	108.26	108.26	0
2022-06-24	108.26	108.26	108.26	108.26	0
2022-06-23	108.26	108.26	108.26	108.26	0
2022-06-22	108.26	108.26	108.26	108.26	0
2022-06-21	108.26	108.26	108.26	108.26	0
2022-06-20	108.26	108.26	108.26	108.26	0
2022-06-17	108.26	108.26	108.26	108.26	0
2022-06-16	108.26	108.26	108.26	108.26	0
2022-06-15	108.26	108.26	108.26	108.26	12
2022-06-14	116.64	116.64	116.64	116.64	0
2022-06-13	116.64	116.64	116.64	116.64	0
2022-06-10	116.64	116.64	116.64	116.64	0
2022-06-09	116.64	116.64	116.64	116.64	2,070
2022-06-08	116.64	116.64	116.64	116.64	0
2022-06-07	116.64	116.64	116.64	116.64	4,040
2022-06-06	116.64	116.64	116.64	116.64	0
2022-06-03	116.64	116.64	116.64	116.64	0
2022-06-02	116.64	116.64	116.64	116.64	0
2022-06-01	116.64	116.64	116.64	116.64	0
2022-05-31	116.64	116.64	116.64	116.64	0
2022-05-30	116.64	116.64	116.64	116.64	1,544
2022-05-27	115.35	115.35	115.35	115.35	1,500
2022-05-26	111.86	111.86	111.86	111.86	0
2022-05-25	111.86	111.86	111.86	111.86	0
2022-05-24	111.86	111.86	111.86	111.86	0
2022-05-23	111.86	111.86	111.86	111.86	4,160
2022-05-20	111.86	111.86	111.86	111.86	0
2022-05-19	111.86	111.86	111.86	111.86	0
2022-05-18	111.86	111.86	111.86	111.86	0
2022-05-17	111.86	111.86	111.86	111.86	0
2022-05-16	111.86	111.86	111.86	111.86	12
2022-05-13	112.50	112.50	112.50	112.50	0
2022-05-12	112.50	112.50	112.50	112.50	0
2022-05-11	112.50	112.50	112.50	112.50	0
2022-05-10	112.50	112.50	112.50	112.50	0
2022-05-09	112.50	112.50	112.50	112.50	0
2022-05-06	112.50	112.50	112.50	112.50	0
2022-05-05	112.50	112.50	112.50	112.50	0
2022-05-04	112.50	112.50	112.50	112.50	0
2022-05-03	112.50	112.50	112.50	112.50	0
2022-05-02	112.50	112.50	112.50	112.50	0
2022-04-29	112.50	112.50	112.50	112.50	0
2022-04-28	112.50	112.50	112.50	112.50	0
2022-04-27	112.50	112.50	112.50	112.50	0
2022-04-26	112.50	112.50	112.50	112.50	0
2022-04-25	112.50	112.50	112.50	112.50	675
2022-04-22	112.50	112.50	112.50	112.50	0
2022-04-21	112.50	112.50	112.50	112.50	0
2022-04-20	112.50	112.50	112.50	112.50	0
2022-04-19	112.50	112.50	112.50	112.50	12
2022-04-18	112.80	112.80	112.80	112.80	0
2022-04-15	112.80	112.80	112.80	112.80	0
2022-04-14	112.80	112.80	112.80	112.80	0
2022-04-13	112.80	112.80	112.80	112.80	0
2022-04-12	112.80	112.80	112.80	112.80	0
2022-04-11	112.80	112.80	112.80	112.80	0
2022-04-08	112.80	112.80	112.80	112.80	0
2022-04-07	112.80	112.80	112.80	112.80	0
2022-04-06	112.80	112.80	112.80	112.80	0
2022-04-05	112.80	112.80	112.80	112.80	2,766
2022-04-04	112.66	112.66	112.66	112.66	2,150
2022-04-01	112.66	112.66	112.66	112.66	42
2022-03-31	112.88	112.88	112.88	112.88	0
2022-03-30	112.88	112.88	112.88	112.88	2,200
2022-03-29	114.54	114.54	114.54	114.54	10,550
2022-03-28	111.07	111.07	111.07	111.07	0
2022-03-25	111.07	111.07	111.07	111.07	2,040
2022-03-24	111.81	111.81	111.81	111.81	0
2022-03-23	111.81	111.81	111.81	111.81	1,545
2022-03-22	111.81	111.81	111.81	111.81	0
2022-03-21	111.81	111.81	111.81	111.81	0
2022-03-18	111.81	111.81	111.81	111.81	0
2022-03-17	111.81	111.81	111.81	111.81	0
2022-03-16	111.81	111.81	111.81	111.81	3,800
2022-03-15	108.74	108.74	108.74	108.74	12
2022-03-14	122.22	122.22	122.22	122.22	0
2022-03-11	122.22	122.22	122.22	122.22	0
2022-03-10	122.22	122.22	122.22	122.22	0
2022-03-09	122.22	122.22	122.22	122.22	0
2022-03-08	122.22	122.22	122.22	122.22	0
2022-03-07	122.22	122.22	122.22	122.22	0
2022-03-04	122.22	122.22	122.22	122.22	0
2022-03-03	122.22	122.22	122.22	122.22	0
2022-03-02	122.22	122.22	122.22	122.22	0
2022-03-01	122.22	122.22	122.22	122.22	0
2022-02-28	122.22	122.22	122.22	122.22	0
2022-02-25	122.22	122.22	122.22	122.22	0
2022-02-24	122.22	122.22	122.22	122.22	0
2022-02-23	122.22	122.22	122.22	122.22	0
2022-02-22	122.22	122.22	122.22	122.22	0
2022-02-21	122.22	122.22	122.22	122.22	0
2022-02-18	122.22	122.22	122.22	122.22	0
2022-02-17	122.22	122.22	122.22	122.22	1,100
2022-02-16	122.22	122.22	122.22	122.22	0
2022-02-15	122.22	122.22	122.22	122.22	4
2022-02-14	123.66	123.66	123.66	123.66	0
2022-02-11	123.66	123.66	123.66	123.66	0
2022-02-10	123.66	123.66	123.66	123.66	0
2022-02-09	123.66	123.66	123.66	123.66	0
2022-02-08	123.66	123.66	123.66	123.66	0
2022-02-07	123.66	123.66	123.66	123.66	0
2022-02-04	123.66	123.66	123.66	123.66	0
2022-02-03	123.66	123.66	123.66	123.66	0
2022-02-02	123.66	123.66	123.66	123.66	0
2022-02-01	123.66	123.66	123.66	123.66	0
2022-01-31	123.66	123.66	123.66	123.66	0
2022-01-28	123.66	123.66	123.66	123.66	0
2022-01-27	123.66	123.66	123.66	123.66	0
2022-01-26	123.66	123.66	123.66	123.66	0
2022-01-25	123.66	123.66	123.66	123.66	0
2022-01-24	123.66	123.66	123.66	123.66	0
2022-01-21	123.66	123.66	123.66	123.66	0
2022-01-20	123.66	123.66	123.66	123.66	0
2022-01-19	123.66	123.66	123.66	123.66	0
2022-01-18	123.66	123.66	123.66	123.66	0
2022-01-17	123.66	123.66	123.66	123.66	12
2022-01-14	121.60	121.60	121.60	121.60	0
2022-01-13	121.60	121.60	121.60	121.60	0
2022-01-12	121.60	121.60	121.60	121.60	0
2022-01-11	121.60	121.60	121.60	121.60	1,565
2022-01-10	121.40	121.40	121.40	121.40	5,100
2022-01-07	121.59	121.59	121.59	121.59	5,100
2022-01-06	121.88	121.88	121.88	121.88	0
2022-01-05	121.88	121.88	121.88	121.88	1,450
2022-01-04	120.23	120.23	120.23	120.23	1,450
2022-01-03	116.71	116.71	116.71	116.71	0
2021-12-31	116.71	116.71	116.71	116.71	0
2021-12-30	116.71	116.71	116.71	116.71	0
2021-12-29	116.71	116.71	116.71	116.71	0
2021-12-28	116.71	116.71	116.71	116.71	0
2021-12-27	116.71	116.71	116.71	116.71	0
2021-12-24	116.71	116.71	116.71	116.71	0
2021-12-23	116.71	116.71	116.71	116.71	5,990
2021-12-22	114.44	114.44	114.44	114.44	0
2021-12-21	114.44	114.44	114.44	114.44	0
2021-12-20	114.44	114.44	114.44	114.44	0
2021-12-17	114.44	114.44	114.44	114.44	0
2021-12-16	114.44	114.44	114.44	114.44	0
2021-12-15	114.44	114.44	114.44	114.44	12
2021-12-14	119.92	119.92	119.92	119.92	0
2021-12-13	119.92	119.92	119.92	119.92	0
2021-12-10	119.92	119.92	119.92	119.92	0
2021-12-09	119.92	119.92	119.92	119.92	0
2021-12-08	119.92	119.92	119.92	119.92	0
2021-12-07	119.92	119.92	119.92	119.92	0
2021-12-06	119.92	119.92	119.92	119.92	0
2021-12-03	119.92	119.92	119.92	119.92	0
2021-12-02	119.92	119.92	119.92	119.92	18,000
2021-12-01	119.92	119.92	119.92	119.92	0
2021-11-30	119.92	119.92	119.92	119.92	0
2021-11-29	119.92	119.92	119.92	119.92	0
2021-11-26	119.92	119.92	119.92	119.92	0
2021-11-25	119.92	119.92	119.92	119.92	0
2021-11-24	119.92	119.92	119.92	119.92	0
2021-11-23	119.92	119.92	119.92	119.92	0
2021-11-22	119.92	119.92	119.92	119.92	0
2021-11-19	119.92	119.92	119.92	119.92	0
2021-11-18	119.92	119.92	119.92	119.92	0
2021-11-17	119.92	119.92	119.92	119.92	0
2021-11-16	119.92	119.92	119.92	119.92	0
2021-11-15	119.92	119.92	119.92	119.92	12
2021-11-12	119.52	119.52	119.52	119.52	1,583
2021-11-11	116.28	116.28	116.28	116.28	0
2021-11-10	116.28	116.28	116.28	116.28	0
2021-11-09	116.28	116.28	116.28	116.28	0
2021-11-08	116.28	116.28	116.28	116.28	0
2021-11-05	116.28	116.28	116.28	116.28	0
2021-11-04	116.28	116.28	116.28	116.28	0
2021-11-03	116.28	116.28	116.28	116.28	0
2021-11-02	116.28	116.28	116.28	116.28	0
2021-11-01	116.28	116.28	116.28	116.28	0
2021-10-29	116.28	116.28	116.28	116.28	0
2021-10-28	116.28	116.28	116.28	116.28	0
2021-10-27	116.28	116.28	116.28	116.28	0
2021-10-26	116.28	116.28	116.28	116.28	0
2021-10-25	116.28	116.28	116.28	116.28	0
2021-10-22	116.28	116.28	116.28	116.28	0
2021-10-21	116.28	116.28	116.28	116.28	0
2021-10-20	116.28	116.28	116.28	116.28	0
2021-10-19	116.28	116.28	116.28	116.28	0
2021-10-18	116.28	116.28	116.28	116.28	0
2021-10-15	116.28	116.28	116.28	116.28	0
2021-10-14	116.28	116.28	116.28	116.28	0
2021-10-13	116.28	116.28	116.28	116.28	0
2021-10-12	116.28	116.28	116.28	116.28	0
2021-10-11	116.28	116.28	116.28	116.28	0
2021-10-08	116.28	116.28	116.28	116.28	0
2021-10-07	116.28	116.28	116.28	116.28	0
2021-10-06	116.28	116.28	116.28	116.28	0
2021-10-05	116.28	116.28	116.28	116.28	0
2021-10-04	116.28	116.28	116.28	116.28	0
2021-10-01	116.28	116.28	116.28	116.28	0
2021-09-30	116.28	116.28	116.28	116.28	0
2021-09-29	116.28	116.28	116.28	116.28	0
2021-09-28	116.28	116.28	116.28	116.28	0
2021-09-27	116.28	116.28	116.28	116.28	0
2021-09-24	116.28	116.28	116.28	116.28	0
2021-09-23	116.28	116.28	116.28	116.28	0
2021-09-22	116.28	116.28	116.28	116.28	0
2021-09-21	116.28	116.28	116.28	116.28	0
2021-09-20	116.28	116.28	116.28	116.28	0
2021-09-17	116.28	116.28	116.28	116.28	0
2021-09-16	116.28	116.28	116.28	116.28	0
2021-09-15	116.28	116.28	116.28	116.28	0
2021-09-14	116.28	116.28	116.28	116.28	0
2021-09-13	116.28	116.28	116.28	116.28	0
2021-09-10	116.28	116.28	116.28	116.28	0
2021-09-09	116.28	116.28	116.28	116.28	0
2021-09-08	116.28	116.28	116.28	116.28	0
2021-09-07	116.28	116.28	116.28	116.28	0
2021-09-06	116.28	116.28	116.28	116.28	0
2021-09-03	116.28	116.28	116.28	116.28	0
2021-09-02	116.28	116.28	116.28	116.28	0
2021-09-01	116.28	116.28	116.28	116.28	0
2021-08-31	116.28	116.28	116.28	116.28	0
2021-08-30	116.28	116.28	116.28	116.28	0
2021-08-27	116.28	116.28	116.28	116.28	0
2021-08-26	116.28	116.28	116.28	116.28	0
2021-08-25	116.28	116.28	116.28	116.28	0
2021-08-24	116.28	116.28	116.28	116.28	3,870
2021-08-23	117.15	117.15	117.15	117.15	0
2021-08-20	117.15	117.15	117.15	117.15	0
2021-08-19	117.15	117.15	117.15	117.15	0
2021-08-18	117.15	117.15	117.15	117.15	0
2021-08-17	117.15	117.15	117.15	117.15	0
2021-08-16	117.15	117.15	117.15	117.15	0
2021-08-13	117.15	117.15	117.15	117.15	0
2021-08-12	117.15	117.15	117.15	117.15	10,865
2021-08-11	116.78	116.78	116.78	116.78	10,865
2021-08-10	112.77	112.77	112.77	112.77	0
2021-08-09	112.77	112.77	112.77	112.77	0
2021-08-06	112.77	112.77	112.77	112.77	0
2021-08-05	112.77	112.77	112.77	112.77	0
2021-08-04	112.77	112.77	112.77	112.77	0
2021-08-03	112.77	112.77	112.77	112.77	0
2021-08-02	112.77	112.77	112.77	112.77	0
2021-07-30	112.77	112.77	112.77	112.77	0
2021-07-29	112.77	112.77	112.77	112.77	0
2021-07-28	112.77	112.77	112.77	112.77	0
2021-07-27	112.77	112.77	112.77	112.77	0
2021-07-26	112.77	112.77	112.77	112.77	0
2021-07-23	112.77	112.77	112.77	112.77	0
2021-07-22	112.77	112.77	112.77	112.77	11,920
2021-07-21	112.27	112.27	112.27	112.27	11,920
2021-07-20	112.86	112.86	112.86	112.86	0
2021-07-19	112.86	112.86	112.86	112.86	0
2021-07-16	112.86	112.86	112.86	112.86	0
2021-07-15	112.86	112.86	112.86	112.86	7,790
2021-07-14	114.35	114.35	114.35	114.35	1,880
2021-07-13	114.39	114.39	114.39	114.39	1,880
2021-07-12	119.54	119.54	119.54	119.54	0
2021-07-09	119.54	119.54	119.54	119.54	0
2021-07-08	119.54	119.54	119.54	119.54	0
2021-07-07	119.54	119.54	119.54	119.54	0
2021-07-06	119.54	119.54	119.54	119.54	0
2021-07-05	119.54	119.54	119.54	119.54	0
2021-07-02	119.54	119.54	119.54	119.54	0
2021-07-01	119.54	119.54	119.54	119.54	0
2021-06-30	119.54	119.54	119.54	119.54	0
2021-06-29	119.54	119.54	119.54	119.54	0
2021-06-28	119.54	119.54	119.54	119.54	0
2021-06-25	119.54	119.54	119.54	119.54	0
2021-06-24	119.54	119.54	119.54	119.54	0
2021-06-23	119.54	119.54	119.54	119.54	0
2021-06-22	119.54	119.54	119.54	119.54	2,000
2021-06-21	119.54	119.54	119.54	119.54	0
2021-06-18	119.54	119.54	119.54	119.54	0
2021-06-17	119.54	119.54	119.54	119.54	0
2021-06-16	119.54	119.54	119.54	119.54	0
2021-06-15	119.54	119.54	119.54	119.54	0
2021-06-14	119.54	119.54	119.54	119.54	0
2021-06-11	119.54	119.54	119.54	119.54	0
2021-06-10	119.54	119.54	119.54	119.54	0
2021-06-09	119.54	119.54	119.54	119.54	0
2021-06-08	119.54	119.54	119.54	119.54	0
2021-06-07	119.54	119.54	119.54	119.54	100
2021-06-04	118.84	118.84	118.84	118.84	50
2021-06-03	117.00	117.00	117.00	117.00	0
2021-06-02	117.00	117.00	117.00	117.00	0
2021-06-01	117.00	117.00	117.00	117.00	0
2021-05-28	117.00	117.00	117.00	117.00	0
2021-05-27	117.00	117.00	117.00	117.00	2,830
2021-05-26	116.47	116.47	116.47	116.47	0
2021-05-25	116.47	116.47	116.47	116.47	0
2021-05-24	116.47	116.47	116.47	116.47	0
2021-05-21	116.47	116.47	116.47	116.47	0
2021-05-20	116.47	116.47	116.47	116.47	0
2021-05-19	116.47	116.47	116.47	116.47	0
2021-05-18	116.47	116.47	116.47	116.47	0
2021-05-17	116.47	116.47	116.47	116.47	0
2021-05-14	116.47	116.47	116.47	116.47	6,290
2021-05-13	113.59	113.59	113.59	113.59	2,590
2021-05-12	116.84	116.84	116.84	116.84	0
2021-05-11	116.84	116.84	116.84	116.84	0
2021-05-10	116.84	116.84	116.84	116.84	267
2021-05-07	115.87	115.87	115.87	115.87	0
2021-05-06	115.87	115.87	115.87	115.87	850
2021-05-05	113.02	113.02	113.02	113.02	0
2021-05-04	113.02	113.02	113.02	113.02	160
2021-04-30	112.48	112.48	112.48	112.48	0
2021-04-29	112.48	112.48	112.48	112.48	0
2021-04-28	112.48	112.48	112.48	112.48	0
2021-04-27	112.48	112.48	112.48	112.48	0
2021-04-26	112.48	112.48	112.48	112.48	0
2021-04-23	112.48	112.48	112.48	112.48	0
2021-04-22	112.48	112.48	112.48	112.48	0
2021-04-21	112.48	112.48	112.48	112.48	0
2021-04-20	112.48	112.48	112.48	112.48	8,910
2021-04-19	113.40	113.40	113.40	113.40	3,050
2021-04-16	113.40	113.40	113.40	113.40	0
2021-04-15	113.40	113.40	113.40	113.40	0
2021-04-14	113.40	113.40	113.40	113.40	0
2021-04-13	113.40	113.40	113.40	113.40	120
2021-04-12	113.72	113.72	113.72	113.72	0
2021-04-09	113.72	113.72	113.72	113.72	12,692
2021-04-08	113.86	113.86	113.86	113.86	12,000
2021-04-07	113.31	113.31	113.31	113.31	0
2021-04-06	113.31	113.31	113.31	113.31	0
2021-04-01	113.31	113.31	113.31	113.31	0
2021-03-31	113.31	113.31	113.31	113.31	0
2021-03-30	113.31	113.31	113.31	113.31	50
2021-03-29	107.32	107.32	107.32	107.32	0
2021-03-26	107.32	107.32	107.32	107.32	0
2021-03-25	107.32	107.32	107.32	107.32	500
2021-03-24	107.32	107.32	107.32	107.32	0
2021-03-23	107.32	107.32	107.32	107.32	0
2021-03-22	107.32	107.32	107.32	107.32	0
2021-03-19	107.32	107.32	107.32	107.32	0
2021-03-18	107.32	107.32	107.32	107.32	0
2021-03-17	107.32	107.32	107.32	107.32	0
2021-03-16	107.32	107.32	107.32	107.32	0
2021-03-15	107.32	107.32	107.32	107.32	0
2021-03-12	107.32	107.32	107.32	107.32	0
2021-03-11	107.32	107.32	107.32	107.32	0
2021-03-10	107.32	107.32	107.32	107.32	0
2021-03-09	107.32	107.32	107.32	107.32	0
2021-03-08	107.32	107.32	107.32	107.32	4,030
2021-03-05	107.32	107.32	107.32	107.32	8,060
2021-03-04	106.58	106.58	106.58	106.58	8,062
2021-03-03	107.08	107.08	107.08	107.08	9,260
2021-03-02	106.04	106.04	106.04	106.04	8,060
2021-03-01	106.04	106.04	106.04	106.04	4,040
2021-02-26	106.33	106.33	106.33	106.33	8,060
2021-02-25	106.33	106.33	106.33	106.33	4,030
2021-02-24	105.18	105.18	105.18	105.18	0
2021-02-23	105.18	105.18	105.18	105.18	0
2021-02-22	105.18	105.18	105.18	105.18	0
2021-02-19	105.18	105.18	105.18	105.18	0
2021-02-18	105.18	105.18	105.18	105.18	0
2021-02-17	105.18	105.18	105.18	105.18	1,130
2021-02-16	105.56	105.56	105.56	105.56	4,920
2021-02-15	102.66	102.66	102.66	102.66	10,781
2021-02-12	102.66	102.66	102.66	102.66	0
2021-02-11	102.66	102.66	102.66	102.66	0
2021-02-10	102.66	102.66	102.66	102.66	0
2021-02-09	102.66	102.66	102.66	102.66	0
2021-02-08	102.66	102.66	102.66	102.66	0
2021-02-05	102.66	102.66	102.66	102.66	0
2021-02-04	102.66	102.66	102.66	102.66	16,582
2021-02-03	102.66	102.66	102.66	102.66	16,582
2021-02-02	101.72	101.72	101.72	101.72	0
2021-02-01	101.72	101.72	101.72	101.72	0
2021-01-29	101.72	101.72	101.72	101.72	915
2021-01-28	101.72	101.72	101.72	101.72	0
2021-01-27	101.72	101.72	101.72	101.72	0
2021-01-26	101.72	101.72	101.72	101.72	6
2021-01-25	103.84	103.84	103.84	103.84	0
2021-01-22	103.84	103.84	103.84	103.84	0
2021-01-21	103.84	103.84	103.84	103.84	6,090
2021-01-20	103.89	103.89	103.89	103.89	6,090
2021-01-19	104.40	104.40	104.40	104.40	0
2021-01-18	104.40	104.40	104.40	104.40	0
2021-01-15	104.40	104.40	104.40	104.40	34
2021-01-14	102.22	102.22	102.22	102.22	0
2021-01-13	102.22	102.22	102.22	102.22	0
2021-01-12	102.22	102.22	102.22	102.22	0
2021-01-11	102.22	102.22	102.22	102.22	0
2021-01-08	102.22	102.22	102.22	102.22	0
2021-01-07	102.22	102.22	102.22	102.22	0
2021-01-06	102.22	102.22	102.22	102.22	2,469
2021-01-05	101.13	101.13	101.13	101.13	0
2021-01-04	101.13	101.13	101.13	101.13	0
2020-12-31	101.13	101.13	101.13	101.13	0
2020-12-30	101.13	101.13	101.13	101.13	0
2020-12-29	101.13	101.13	101.13	101.13	0
2020-12-24	101.13	101.13	101.13	101.13	4,160
2020-12-23	99.65	99.65	99.65	99.65	0
2020-12-22	99.65	99.65	99.65	99.65	0
2020-12-21	99.65	99.65	99.65	99.65	0
2020-12-18	99.65	99.65	99.65	99.65	0
2020-12-17	99.65	99.65	99.65	99.65	0
2020-12-16	99.65	99.65	99.65	99.65	1,610
2020-12-15	99.65	99.65	99.65	99.65	0
2020-12-14	99.65	99.65	99.65	99.65	0
2020-12-11	99.65	99.65	99.65	99.65	553
2020-12-10	101.24	101.24	101.24	101.24	4,150
2020-12-09	101.11	101.11	101.11	101.11	0
2020-12-08	101.11	101.11	101.11	101.11	4,150
2020-12-07	101.83	101.83	101.83	101.83	0
2020-12-04	101.83	101.83	101.83	101.83	6
2020-12-03	96.92	96.92	96.92	96.92	0
2020-12-02	96.92	96.92	96.92	96.92	0
2020-12-01	96.92	96.92	96.92	96.92	0
2020-11-30	96.92	96.92	96.92	96.92	4,130
2020-11-27	96.92	96.92	96.92	96.92	0
2020-11-26	96.92	96.92	96.92	96.92	0
2020-11-25	96.92	96.92	96.92	96.92	0
2020-11-24	96.92	96.92	96.92	96.92	0
2020-11-23	96.92	96.92	96.92	96.92	0
2020-11-20	96.92	96.92	96.92	96.92	0
2020-11-19	96.92	96.92	96.92	96.92	0
2020-11-18	96.92	96.92	96.92	96.92	0
2020-11-17	96.92	96.92	96.92	96.92	0
2020-11-16	96.92	96.92	96.92	96.92	4,920
2020-11-13	96.92	96.92	96.92	96.92	0
2020-11-12	96.92	96.92	96.92	96.92	1,180
2020-11-11	97.32	97.32	97.32	97.32	6,000
2020-11-10	96.72	96.72	96.72	96.72	6,004
2020-11-09	95.49	95.49	95.49	95.49	25,218
2020-11-06	88.35	88.35	88.35	88.35	0
2020-11-05	88.35	88.35	88.35	88.35	1,125
2020-11-04	87.45	87.45	87.45	87.45	0
2020-11-03	87.45	87.45	87.45	87.45	0
2020-11-02	87.45	87.45	87.45	87.45	0
2020-10-30	87.45	87.45	87.45	87.45	0
2020-10-29	87.45	87.45	87.45	87.45	0
2020-10-28	87.45	87.45	87.45	87.45	0
2020-10-27	87.45	87.45	87.45	87.45	0
2020-10-26	87.45	87.45	87.45	87.45	4,260
2020-10-23	88.53	88.53	88.53	88.53	0
2020-10-22	88.53	88.53	88.53	88.53	0
2020-10-21	88.53	88.53	88.53	88.53	18
2020-10-20	90.37	90.37	90.37	90.37	0
2020-10-19	90.37	90.37	90.37	90.37	0
2020-10-16	90.37	90.37	90.37	90.37	0
2020-10-15	90.37	90.37	90.37	90.37	0
2020-10-14	90.37	90.37	90.37	90.37	92
2020-10-13	92.17	92.17	92.17	92.17	0
2020-10-12	92.17	92.17	92.17	92.17	0
2020-10-09	92.17	92.17	92.17	92.17	0
2020-10-08	92.17	92.17	92.17	92.17	0
2020-10-07	92.17	92.17	92.17	92.17	0
2020-10-06	92.17	92.17	92.17	92.17	0
2020-10-05	92.17	92.17	92.17	92.17	0
2020-10-02	92.17	92.17	92.17	92.17	0
2020-10-01	92.17	92.17	92.17	92.17	0
2020-09-30	92.17	92.17	92.17	92.17	0
2020-09-29	92.17	92.17	92.17	92.17	0
2020-09-28	92.17	92.17	92.17	92.17	0
2020-09-25	92.17	92.17	92.17	92.17	0
2020-09-24	92.17	92.17	92.17	92.17	0
2020-09-23	92.17	92.17	92.17	92.17	0
2020-09-22	92.17	92.17	92.17	92.17	0
2020-09-21	92.17	92.17	92.17	92.17	0
2020-09-18	92.17	92.17	92.17	92.17	0
2020-09-17	92.17	92.17	92.17	92.17	0
2020-09-16	92.17	92.17	92.17	92.17	0
2020-09-15	92.17	92.17	92.17	92.17	0
2020-09-14	92.17	92.17	92.17	92.17	0
2020-09-11	92.17	92.17	92.17	92.17	10
2020-04-03	78.05	78.05	78.05	78.05	0
2020-04-02	78.05	78.05	78.05	78.05	0
2020-04-01	78.05	78.67	78.67	78.05	0
2020-03-31	78.47	79.76	74.55	78.67	681
2020-03-31	78.47	79.76	74.55	77.75	0
2020-03-30	77.55	77.75	73.68	77.75	0
2020-03-30	77.55	77.55	73.68	77.35	0
2020-03-28	78.97	78.97	77.35	77.35	0
2020-03-27	78.97	79.23	75.02	79.99	6
2020-03-26	78.02	79.73	74.12	79.32	3,516
2020-03-25	79.92	81.44	75.93	76.95	0
2020-03-24	73.28	75.37	69.62	70.65	0
2020-03-23	85.96	85.96	66.42	72.18	0
2020-03-20	73.69	74.54	70.01	69.97	0
2020-03-19	69.50	70.79	66.03	68.60	0
2020-03-18	70.08	71.02	66.58	71.88	0
2020-03-17	82.81	82.81	67.33	69.32	0
2020-03-16	71.01	71.01	65.73	74.20	0
2020-03-13	89.56	89.56	72.40	74.32	0
2020-03-12	80.93	84.09	74.70	85.50	0
2020-03-11	87.25	88.65	82.89	85.99	0
2020-03-10	88.13	90.79	83.73	87.78	0
2020-03-09	89.81	89.81	85.32	96.66	0
2020-03-06	98.24	98.56	93.33	96.66	0
2020-03-05	102.55	102.55	97.43	101.88	32
2020-03-04	100.49	102.54	95.47	100.58	0
2020-03-03	101.68	102.99	96.60	100.14	0
2020-03-02	101.97	102.33	96.88	100.08	0
2020-02-28	100.92	101.57	95.88	104.66	0
2020-02-27	106.01	106.35	100.72	107.52	0
2020-02-26	106.82	108.19	101.48	107.42	0
2020-02-25	110.32	110.32	104.82	109.82	0
2020-02-24	111.23	111.23	105.68	113.75	0
2020-02-21	114.15	114.53	108.46	113.75	9,310
2020-02-20	115.52	115.52	109.76	115.52	0
2020-02-19	115.53	115.53	109.76	115.46	0
2020-02-18	115.12	115.50	109.38	115.13	8,930
2020-02-17	115.22	115.61	109.46	115.61	0
2020-02-14	114.99	115.37	109.26	115.00	0
2020-02-13	114.70	114.70	108.98	114.70	10,850
2020-02-12	114.30	115.07	108.60	115.07	0
2020-02-11	113.96	113.96	108.28	113.96	0
2020-02-10	113.21	113.21	107.56	112.86	0
2020-02-07	113.24	113.69	107.58	113.31	0
2020-02-06	113.66	113.66	107.98	113.66	20,105
2020-02-05	110.54	112.35	105.02	112.30	1,200
2020-02-04	109.74	110.81	104.26	110.81	0
2020-02-03	109.19	109.19	103.74	109.18	0
2020-01-31	110.72	110.72	105.20	110.28	0
2020-01-30	110.36	110.73	104.86	110.28	1,290
2020-01-29	111.25	112.02	105.70	111.65	4,310
2020-01-28	110.22	111.29	104.72	111.29	0
2020-01-27	110.85	111.21	105.32	109.70	1,910
2020-01-24	112.36	113.03	106.76	112.18	0
2020-01-23	111.78	112.13	106.20	111.42	160
2020-01-22	113.02	113.02	107.38	111.98	11,515
2020-01-21	112.42	112.76	106.80	112.76	1,970
2020-01-20	113.03	113.38	107.38	113.38	0
2020-01-17	112.83	113.64	107.20	113.18	9,000
2020-01-16	112.38	112.75	106.78	112.12	2,912
2020-01-15	112.81	112.81	107.18	112.47	0
2020-01-14	113.16	113.16	107.52	112.79	0
2020-01-13	113.73	113.73	108.06	112.92	0
2020-01-10	113.95	114.35	108.26	113.95	0
2020-01-09	114.25	114.34	108.54	113.91	2,770
2020-01-08	112.79	113.74	107.16	113.34	0
2020-01-07	113.58	113.58	107.92	113.24	16
2020-01-06	112.84	112.84	107.20	112.83	5,151
2020-01-03	113.67	113.67	108.00	113.54	10,380
2020-01-02	113.34	114.46	107.68	114.46	0
2019-12-31	112.57	112.57	106.96	112.57	0
2019-12-30	113.55	113.55	107.88	112.82	3,370
2019-12-27	114.17	114.17	108.48	113.71	2,800
2019-12-24	113.68	113.68	108.00	113.68	0
2019-12-23	113.96	113.96	108.28	113.96	0
2019-12-20	113.51	113.92	107.84	113.92	0
2019-12-19	113.40	113.42	107.74	113.07	0
2019-12-18	113.29	113.66	107.64	113.26	0
2019-12-17	113.56	113.56	107.90	113.56	12,434
2019-12-16	113.13	113.49	107.48	113.49	0
2019-12-13	113.79	113.79	108.12	112.48	7,040
2019-12-12	111.37	112.48	105.82	112.12	3,780
2019-12-11	110.89	111.28	105.36	111.28	0
2019-12-10	110.75	111.15	105.22	111.15	0
2019-12-09	111.66	111.66	106.08	111.30	0
2019-12-05	110.87	111.58	105.34	110.64	0
2019-12-04	109.57	110.64	104.10	110.64	12,030
2019-12-03	110.48	110.48	104.96	109.33	6,610
2019-12-02	112.16	112.51	106.56	109.98	0
2019-11-29	111.84	112.19	106.26	111.85	0
2019-11-28	112.55	112.55	106.94	112.20	0
2019-11-27	112.67	113.05	107.04	112.63	0
2019-11-26	112.58	112.58	106.96	112.23	0
2019-11-25	112.96	112.96	107.32	112.96	16,150
2019-11-22	112.05	112.78	106.46	112.44	0
2019-11-21	111.14	111.86	105.60	111.86	16,280
2019-11-20	111.42	111.77	105.86	111.77	0
2019-11-19	112.67	113.39	107.04	112.32	0
2019-11-18	113.02	113.02	107.38	111.95	0
2019-11-15	112.82	112.82	107.18	112.41	0
2019-11-14	112.62	112.62	107.00	112.26	0
2019-11-13	113.47	113.47	107.80	112.72	0
2019-11-12	113.94	113.94	108.26	113.94	0
2019-11-11	113.37	113.73	107.72	113.73	17,630
2019-11-08	113.76	113.76	108.08	113.73	0
2019-11-07	114.01	114.01	108.32	114.01	0
2019-11-06	113.40	113.77	107.74	113.36	0
2019-11-05	113.05	113.54	107.40	113.42	0
2019-11-04	112.06	113.38	106.46	113.02	182
2019-11-01	110.98	111.65	105.44	111.27	0
2019-10-31	111.11	111.11	105.50	111.04	0
2019-10-30	112.13	112.13	106.54	111.04	0
2019-10-29	112.02	112.02	106.42	112.51	0
2019-10-28	112.16	112.51	106.56	112.51	0
2019-10-25	112.01	112.11	106.42	112.11	0
2019-10-24	111.94	112.36	106.36	112.01	0
2019-10-23	111.02	111.74	105.48	111.74	0
2019-10-22	111.33	111.33	105.78	111.33	0
2019-10-21	110.55	111.34	105.04	111.34	0
2019-10-18	110.07	110.43	104.58	110.08	0
2019-10-17	110.11	111.96	104.62	110.54	0
2019-10-16	110.06	110.47	104.56	110.47	0
2019-10-15	109.47	110.13	104.00	108.62	5,510
2019-10-14	108.27	108.62	102.86	108.62	0
2019-10-11	106.62	108.82	101.30	108.82	0
2019-10-10	105.17	106.48	99.92	106.48	0
2019-10-09	104.47	105.88	99.25	105.22	0
2019-10-08	105.76	105.76	100.48	104.73	1,650
2019-10-07	104.74	105.76	99.51	105.76	7,680
2019-10-04	104.39	105.05	99.18	104.70	3,040
2019-10-03	104.59	104.97	99.37	104.37	0
2019-10-02	277.08	277.08	101.24	105.11	0
2019-10-01	107.40	107.71	107.40	107.71	13,960
2019-09-30	109.03	109.03	107.71	107.71	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874