Amundi Msci Ind Share History

Amundi Msci Ind Share Price history. The following table shows end-of-day data CI2U historical share prices for Amundi Msci Ind, 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.

CI2U.L
Share Price CI2U.L
Charts CI2U.L
Trades CI2U.L
History Compare
CI2U.L CI2U.L
Share News CI2U.L
RNS CI2U.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	1,004.60	1,004.60	1,004.60	1,004.60	0
2024-05-03	1,006.30	1,006.30	1,004.60	1,004.60	0
2024-05-02	998.85	1,006.30	998.85	1,006.30	0
2024-05-01	998.30	998.85	998.30	998.85	0
2024-04-30	1,001.70	1,001.70	998.30	998.30	0
2024-04-29	995.00	1,001.70	995.00	1,001.70	0
2024-04-26	993.25	995.00	993.25	995.00	25
2024-04-25	991.10	991.10	991.10	993.25	17
2024-04-24	989.95	989.95	988.70	988.70	0
2024-04-23	985.05	989.95	985.05	989.95	0
2024-04-22	977.60	985.05	977.60	985.05	0
2024-04-19	970.80	977.60	970.80	977.60	0
2024-04-18	983.30	983.30	983.30	970.80	101
2024-04-17	971.40	971.40	971.40	970.05	14
2024-04-16	978.75	978.75	974.35	974.35	0
2024-04-15	985.70	985.70	978.75	978.75	0
2024-04-12	991.90	991.90	985.70	985.70	0
2024-04-11	993.70	993.70	991.90	991.90	0
2024-04-10	998.95	998.95	993.70	993.70	0
2024-04-09	1,004.80	1,004.80	998.95	998.95	0
2024-04-08	994.95	1,004.80	994.95	1,004.80	0
2024-04-05	993.80	994.95	993.80	994.95	0
2024-04-04	991.30	991.40	991.30	993.80	20
2024-04-03	994.70	994.70	994.70	989.80	3
2024-04-02	982.60	985.45	982.60	985.45	0
2024-04-01	982.60	982.60	982.60	982.60	0
2024-03-29	982.60	982.60	982.60	982.60	0
2024-03-28	971.20	982.60	971.20	982.60	0
2024-03-27	965.40	971.20	965.40	971.20	0
2024-03-26	964.15	965.40	964.15	965.40	0
2024-03-25	962.25	964.15	962.25	964.15	0
2024-03-22	962.50	962.50	962.25	962.25	0
2024-03-21	967.00	967.20	964.60	962.50	16
2024-03-20	955.35	956.65	955.35	956.65	0
2024-03-19	965.10	965.10	955.35	955.35	0
2024-03-18	962.40	962.40	962.40	965.10	630
2024-03-15	966.80	966.80	962.25	962.25	0
2024-03-14	957.05	966.80	957.05	966.80	0
2024-03-13	955.70	955.70	955.60	957.05	51
2024-03-12	992.20	992.20	988.10	988.65	12
2024-03-11	998.25	998.25	988.25	988.25	0
2024-03-08	996.40	998.25	996.40	998.25	0
2024-03-07	992.10	992.10	990.10	996.40	176
2024-03-06	986.65	993.20	986.65	993.20	0
2024-03-05	986.40	986.40	986.10	986.65	90
2024-03-04	988.50	989.10	988.50	989.10	0
2024-03-01	984.00	984.00	982.80	988.50	88
2024-02-29	973.20	973.20	972.70	971.95	132
2024-02-28	971.20	971.20	967.10	969.95	49
2024-02-27	982.40	982.40	982.40	982.15	22
2024-02-26	971.00	971.00	971.00	982.10	5
2024-02-23	984.60	985.30	984.60	985.30	0
2024-02-22	976.15	984.60	976.15	984.60	0
2024-02-21	980.55	980.55	976.15	976.15	0
2024-02-20	980.30	980.30	978.40	980.55	27
2024-02-19	975.45	975.45	975.30	975.30	0
2024-02-16	973.90	973.90	973.90	975.45	5
2024-02-15	964.90	964.90	964.80	966.35	10
2024-02-14	949.05	967.50	949.05	967.50	0
2024-02-13	957.00	957.00	949.05	949.05	0
2024-02-12	961.75	961.75	957.00	957.00	0
2024-02-09	958.95	961.75	958.95	961.75	0
2024-02-08	969.15	969.15	958.95	958.95	0
2024-02-07	968.10	969.15	968.10	969.15	0
2024-02-06	966.00	966.00	966.00	968.10	23
2024-02-05	950.20	952.80	950.20	953.40	138
2024-02-02	949.05	954.05	949.05	954.05	0
2024-02-01	948.70	948.70	948.10	949.05	87
2024-01-31	939.00	952.45	939.00	952.45	0
2024-01-30	946.10	946.10	939.00	939.00	0
2024-01-29	941.30	941.30	941.30	946.10	10
2024-01-26	932.20	932.20	932.20	934.05	24
2024-01-25	929.50	929.50	929.40	932.55	10
2024-01-24	923.80	934.05	923.80	934.05	0
2024-01-23	944.15	944.15	923.80	923.80	0
2024-01-22	942.10	942.10	942.10	944.15	23
2024-01-19	939.30	939.30	939.30	938.95	1
2024-01-18	924.00	928.10	924.00	928.10	0
2024-01-17	942.35	942.35	924.00	924.00	0
2024-01-16	951.65	951.65	942.35	942.35	0
2024-01-15	948.10	951.65	948.10	951.65	0
2024-01-12	926.80	948.10	926.80	948.10	0
2024-01-11	929.95	929.95	926.80	926.80	0
2024-01-10	924.55	929.95	924.55	929.95	0
2024-01-09	924.70	924.70	924.70	924.55	1,795
2024-01-08	928.90	929.10	928.90	927.30	3,638
2024-01-05	927.90	927.90	927.40	932.45	48
2024-01-04	918.55	929.65	918.55	929.65	0
2024-01-03	916.30	916.30	916.30	918.55	48
2024-01-02	924.20	924.20	921.40	921.40	0
2024-01-01	924.20	924.20	924.20	924.20	0
2023-12-29	927.55	927.55	924.20	924.20	0
2023-12-28	920.75	927.55	920.75	927.55	0
2023-12-27	912.60	920.75	912.60	920.75	0
2023-12-26	912.60	912.60	912.60	912.60	0
2023-12-25	912.60	912.60	912.60	912.60	0
2023-12-22	908.80	912.60	908.80	912.60	0
2023-12-21	899.05	908.80	899.05	908.80	0
2023-12-20	920.70	920.70	899.05	899.05	0
2023-12-19	912.90	920.70	912.90	920.70	0
2023-12-18	917.15	917.15	912.90	912.90	0
2023-12-15	907.70	917.15	907.70	917.15	0
2023-12-14	891.40	907.70	891.40	907.70	0
2023-12-13	892.60	892.60	892.60	891.40	5
2023-12-12	891.10	891.20	891.10	888.95	5
2023-12-11	887.40	893.75	887.40	893.75	0
2023-12-08	892.45	892.45	887.40	887.40	0
2023-12-07	892.80	892.80	892.45	892.45	0
2023-12-06	883.95	892.80	883.95	892.80	0
2023-12-05	889.10	889.10	889.10	883.95	5
2023-12-04	875.10	875.10	875.10	877.70	25
2023-12-01	860.05	863.60	860.05	863.60	0
2023-11-30	854.20	854.20	854.10	860.05	59
2023-11-29	849.35	853.15	849.35	853.15	0
2023-11-28	840.80	849.35	840.80	849.35	0
2023-11-27	842.00	842.00	840.80	840.80	0
2023-11-24	842.60	842.60	842.00	842.00	0
2023-11-23	844.10	844.10	842.60	842.60	0
2023-11-22	841.55	844.10	841.55	844.10	0
2023-11-21	836.60	841.55	836.60	841.55	0
2023-11-20	842.10	842.10	836.60	836.60	0
2023-11-17	840.05	842.10	840.05	842.10	0
2023-11-16	840.60	840.60	840.05	840.05	0
2023-11-15	840.50	840.60	840.50	840.60	0
2023-11-14	828.70	840.50	828.70	840.50	0
2023-11-13	825.50	825.50	825.50	828.70	21
2023-11-10	824.45	826.15	824.45	826.15	0
2023-11-09	826.95	826.95	824.45	824.45	0
2023-11-08	824.85	826.95	824.85	826.95	0
2023-11-07	823.90	824.85	823.90	824.85	0
2023-11-06	824.00	824.00	824.00	823.90	31
2023-11-03	813.95	820.40	813.95	820.40	0
2023-11-02	802.90	813.95	802.90	813.95	0
2023-11-01	799.90	802.90	799.90	802.90	0
2023-10-31	804.60	804.60	799.90	799.90	0
2023-10-30	802.60	802.60	802.60	802.60	0
2023-10-27	804.80	804.80	804.80	802.60	25
2023-10-26	795.90	795.90	795.90	797.40	100
2023-10-25	803.70	803.70	803.70	804.10	26
2023-10-24	812.80	815.65	812.80	815.65	0
2023-10-23	820.35	820.35	812.80	812.80	0
2023-10-20	825.65	825.65	820.35	820.35	0
2023-10-19	825.65	825.65	825.65	825.65	0
2023-10-18	834.70	834.70	825.65	825.65	0
2023-10-17	835.30	835.30	834.70	834.70	0
2023-10-16	827.00	835.30	827.00	835.30	0
2023-10-13	826.50	827.00	826.50	827.00	0
2023-10-12	831.50	831.50	826.50	826.50	3,830
2023-10-11	829.60	831.50	829.60	831.50	1,913
2023-10-10	815.30	829.60	815.30	829.60	0
2023-10-09	826.90	826.90	815.30	815.30	0
2023-10-06	819.20	826.90	819.20	826.90	0
2023-10-05	818.50	818.50	818.50	819.20	9
2023-10-04	812.30	815.30	811.60	814.50	100
2023-10-03	821.30	822.60	816.80	818.75	1,041
2023-10-02	828.45	828.45	823.75	823.75	0
2023-09-29	821.95	828.45	821.95	828.45	0
2023-09-28	829.60	829.60	821.95	821.95	0
2023-09-27	826.15	829.60	826.15	829.60	0
2023-09-26	830.10	830.10	830.00	826.15	52
2023-09-25	832.60	832.60	829.80	831.15	208
2023-09-22	835.50	835.50	835.50	832.90	52
2023-09-21	832.30	833.00	830.10	831.15	70
2023-09-20	840.30	840.40	840.30	843.20	100
2023-09-19	842.80	842.80	839.65	839.65	0
2023-09-18	846.70	846.70	846.70	842.80	25
2023-09-15	848.10	848.10	846.50	842.50	89
2023-09-14	848.95	848.95	847.70	847.70	0
2023-09-13	844.70	848.60	844.60	848.95	56
2023-09-12	849.70	849.70	843.75	843.75	0
2023-09-11	843.75	849.70	843.75	849.70	0
2023-09-08	832.90	843.75	832.90	843.75	0
2023-09-07	827.40	832.90	827.40	832.90	0
2023-09-06	831.20	831.20	827.40	827.40	0
2023-09-05	830.70	831.20	830.70	831.20	0
2023-09-04	824.50	830.70	824.50	830.70	0
2023-09-01	818.85	824.50	818.85	824.50	0
2023-08-31	820.90	820.90	820.90	818.85	20
2023-08-30	822.60	822.60	822.60	824.25	26
2023-08-29	812.65	824.05	812.65	824.05	0
2023-08-28	812.65	812.65	812.65	812.65	0
2023-08-25	815.65	815.65	812.65	812.65	0
2023-08-24	825.95	825.95	815.65	815.65	0
2023-08-23	813.90	825.95	813.90	825.95	0
2023-08-22	811.55	813.90	811.55	813.90	0
2023-08-21	807.50	811.55	807.50	811.55	0
2023-08-18	811.50	811.50	807.50	807.50	0
2023-08-17	817.05	817.05	811.50	811.50	0
2023-08-16	811.75	817.05	811.75	817.05	0
2023-08-15	814.05	814.05	811.75	811.75	0
2023-08-14	817.15	817.15	814.05	814.05	0
2023-08-11	823.20	823.20	817.15	817.15	0
2023-08-10	819.55	823.20	819.55	823.20	2,013
2023-08-09	818.65	819.55	818.65	819.55	4,026
2023-08-08	825.50	825.50	825.50	818.65	10
2023-08-07	825.05	827.35	825.05	827.35	0
2023-08-04	816.15	825.05	816.15	825.05	0
2023-08-03	819.10	819.10	816.15	816.15	0
2023-08-02	832.85	832.85	819.10	819.10	0
2023-08-01	836.00	836.00	836.00	832.85	6
2023-07-31	836.75	838.00	836.75	838.00	4,002
2023-07-28	833.65	836.75	833.65	836.75	0
2023-07-27	836.25	836.25	833.65	833.65	0
2023-07-26	837.10	837.10	836.25	836.25	0
2023-07-25	832.85	837.10	832.85	837.10	0
2023-07-24	831.60	831.60	831.60	832.85	5
2023-07-21	835.90	835.90	835.15	835.15	0
2023-07-20	841.60	841.60	835.90	835.90	0
2023-07-19	837.20	841.60	837.20	841.60	0
2023-07-18	836.80	837.20	836.80	837.20	0
2023-07-17	832.95	836.80	832.95	836.80	0
2023-07-14	832.80	832.80	832.80	832.95	27
2023-07-13	827.40	829.10	827.40	832.20	138
2023-07-12	820.50	826.80	820.50	826.80	0
2023-07-11	815.40	820.50	815.40	820.50	0
2023-07-10	813.75	815.40	813.75	815.40	0
2023-07-07	812.35	813.75	812.35	813.75	2,000
2023-07-06	817.20	817.20	812.35	812.35	4,000
2023-07-05	820.50	820.50	817.20	817.20	0
2023-07-04	815.65	820.50	815.65	820.50	0
2023-07-03	816.50	816.50	815.65	815.65	0
2023-06-30	806.95	816.50	806.95	816.50	0
2023-06-29	803.90	806.95	803.90	806.95	0
2023-06-28	801.50	801.50	801.40	803.90	27
2023-06-27	794.10	800.00	794.10	800.00	0
2023-06-26	787.30	794.10	787.30	794.10	2,068
2023-06-23	801.05	801.05	787.30	787.30	4,136
2023-06-22	797.30	797.30	797.30	801.05	8
2023-06-21	799.80	800.35	799.80	800.35	0
2023-06-20	799.65	799.80	799.65	799.80	0
2023-06-19	803.60	803.60	799.65	799.65	0
2023-06-16	798.40	803.60	798.40	803.60	0
2023-06-15	798.60	798.60	798.40	798.40	0
2023-06-14	793.55	798.60	793.55	798.60	0
2023-06-13	785.20	793.55	785.20	793.55	0
2023-06-12	784.10	785.20	784.10	785.20	0
2023-06-09	785.75	785.75	784.10	784.10	0
2023-06-08	786.60	786.60	785.75	785.75	0
2023-06-07	784.35	786.60	784.35	786.60	0
2023-06-06	781.70	784.35	781.70	784.35	6,000
2023-06-05	784.90	784.90	781.70	781.70	6,000
2023-06-02	783.10	783.10	783.10	784.90	1
2023-06-01	775.75	779.45	775.75	779.45	0
2023-05-31	775.70	775.75	775.70	775.75	0
2023-05-30	777.10	777.10	775.70	775.70	0
2023-05-29	777.10	777.10	777.10	777.10	0
2023-05-26	764.60	777.10	764.60	777.10	0
2023-05-25	763.30	764.60	763.30	764.60	0
2023-05-24	763.30	763.30	763.30	763.30	751
2023-05-23	764.70	764.70	762.40	762.40	0
2023-05-22	757.10	764.70	757.10	764.70	0
2023-05-19	756.80	757.10	756.80	757.10	0
2023-05-18	756.60	756.60	752.80	756.80	101
2023-05-17	768.25	768.25	763.55	763.55	0
2023-05-16	770.80	773.20	770.70	768.25	390
2023-05-15	765.40	770.15	765.40	770.15	0
2023-05-12	766.15	766.15	765.40	765.40	0
2023-05-11	770.45	770.45	766.15	766.15	0
2023-05-10	766.70	770.45	766.70	770.45	0
2023-05-09	763.10	766.70	763.10	766.70	0
2023-05-08	763.10	763.10	763.10	763.10	0
2023-05-05	761.55	763.10	761.55	763.10	0
2023-05-04	761.40	766.80	761.40	761.55	637
2023-05-03	758.20	758.70	755.70	756.85	77
2023-05-02	756.35	756.35	756.25	756.25	0
2023-05-01	756.35	756.35	756.35	756.35	0
2023-04-28	751.70	751.90	751.70	756.35	37
2023-04-27	743.70	751.55	743.70	751.55	0
2023-04-26	741.50	743.70	741.50	743.70	0
2023-04-25	739.80	741.50	739.80	741.50	2,251
2023-04-24	734.90	739.80	734.90	739.80	4,502
2023-04-21	736.00	736.00	734.90	734.90	0
2023-04-20	734.95	736.00	734.95	736.00	0
2023-04-19	737.30	737.30	734.95	734.95	0
2023-04-18	738.85	738.85	737.30	737.30	0
2023-04-17	740.10	740.10	738.85	738.85	0
2023-04-14	742.95	742.95	740.10	740.10	0
2023-04-13	743.65	743.65	742.95	742.95	0
2023-04-12	744.30	744.30	744.30	743.65	1
2023-04-11	736.45	739.45	736.45	739.45	0
2023-04-10	736.45	736.45	736.45	736.45	0
2023-04-07	736.45	736.45	736.45	736.45	0
2023-04-06	731.90	736.45	731.90	736.45	0
2023-04-05	728.70	731.90	728.70	731.90	0
2023-04-04	726.75	728.70	726.75	728.70	0
2023-04-03	726.00	726.75	726.00	726.75	0
2023-03-31	715.95	726.00	715.95	726.00	0
2023-03-30	714.00	715.95	714.00	715.95	0
2023-03-29	709.50	714.00	709.50	714.00	0
2023-03-28	710.40	710.40	709.70	709.50	65
2023-03-27	713.30	713.30	711.80	711.60	2,356
2023-03-24	708.90	708.90	707.90	710.90	4,814
2023-03-23	718.20	723.10	718.20	723.10	0
2023-03-22	714.05	718.20	714.05	718.20	0
2023-03-21	714.00	716.00	714.00	714.05	175
2023-03-20	711.45	712.80	711.45	712.80	0
2023-03-17	710.70	710.70	710.70	711.45	16,678
2023-03-16	709.20	715.60	709.20	716.60	121
2023-03-15	721.55	721.55	699.25	699.25	0
2023-03-14	720.90	721.55	720.90	721.55	0
2023-03-13	721.10	721.60	720.90	720.90	287
2023-03-10	731.10	731.40	731.10	732.40	58
2023-03-09	745.15	745.15	734.75	734.75	0
2023-03-08	741.60	745.15	741.60	745.15	0
2023-03-07	744.15	744.15	741.60	741.60	0
2023-03-06	738.05	744.15	738.05	744.15	0
2023-03-03	724.55	738.05	724.55	738.05	0
2023-03-02	720.80	720.80	719.90	724.55	320
2023-03-01	725.00	725.00	723.50	724.65	135
2023-02-28	721.15	721.15	715.00	715.00	2,250
2023-02-27	719.85	721.15	719.85	721.15	0
2023-02-24	725.00	725.00	719.85	719.85	0
2023-02-23	727.35	727.35	725.00	725.00	0
2023-02-22	736.50	736.50	727.35	727.35	0
2023-02-21	740.10	740.10	738.80	736.50	11
2023-02-20	739.20	741.60	739.20	741.35	49
2023-02-17	744.20	744.20	744.00	742.35	16
2023-02-16	745.05	747.00	745.05	747.00	0
2023-02-15	744.90	744.90	744.90	745.05	29
2023-02-14	740.55	740.55	738.65	738.65	0
2023-02-13	746.70	746.70	740.55	740.55	0
2023-02-10	744.40	744.40	744.40	746.70	8
2023-02-09	747.80	747.80	747.80	746.15	8
2023-02-08	734.30	743.50	734.30	743.50	0
2023-02-07	734.90	734.90	734.90	734.30	3
2023-02-06	745.70	745.70	739.80	739.80	0
2023-02-03	743.85	745.70	743.85	745.70	0
2023-02-02	749.85	749.85	743.85	743.85	0
2023-02-01	756.80	756.80	749.85	749.85	0
2023-01-31	756.20	756.80	756.20	756.80	0
2023-01-30	754.30	756.20	754.30	756.20	0
2023-01-27	773.10	773.10	754.30	754.30	0
2023-01-26	775.00	775.00	775.00	773.10	5
2023-01-25	784.30	784.30	771.30	771.30	0
2023-01-24	783.40	783.40	783.40	784.30	5
2023-01-23	788.25	790.95	788.25	790.95	0
2023-01-20	787.10	788.25	787.10	788.25	0
2023-01-19	787.80	787.80	787.80	787.10	5
2023-01-18	786.85	790.65	786.85	790.65	0
2023-01-17	779.55	786.85	779.55	786.85	0
2023-01-16	779.80	780.30	779.80	779.55	58
2023-01-13	784.10	784.50	784.10	784.50	0
2023-01-12	778.80	784.10	778.80	784.10	0
2023-01-11	780.30	780.30	780.30	778.80	8
2023-01-10	783.30	783.30	783.30	783.05	4,148
2023-01-09	775.25	788.75	775.25	788.75	0
2023-01-06	771.95	775.25	771.95	775.25	0
2023-01-05	775.00	775.10	773.40	771.95	81
2023-01-04	777.90	777.90	775.60	775.60	0
2023-01-03	779.00	779.00	777.90	777.90	0
2023-01-02	779.00	779.00	779.00	779.00	0
2022-12-30	779.00	779.00	779.00	779.00	25
2022-12-29	776.55	784.35	776.55	784.35	0
2022-12-28	757.75	776.55	757.75	776.55	0
2022-12-27	757.75	757.75	757.75	757.75	0
2022-12-26	757.75	757.75	757.75	757.75	0
2022-12-23	770.85	770.85	757.75	757.75	0
2022-12-22	783.50	783.50	770.85	770.85	0
2022-12-21	791.50	791.50	783.50	783.50	0
2022-12-20	791.65	791.65	791.50	791.50	0
2022-12-19	784.75	791.65	784.75	791.65	0
2022-12-16	785.75	785.75	784.75	784.75	10,666
2022-12-15	805.70	805.70	785.75	785.75	0
2022-12-14	806.20	806.20	805.70	805.70	0
2022-12-13	797.00	806.20	797.00	806.20	0
2022-12-12	800.75	800.75	797.00	797.00	0
2022-12-09	801.40	801.40	801.40	800.75	1
2022-12-08	805.65	810.45	805.65	810.45	0
2022-12-07	805.30	805.65	805.30	805.65	0
2022-12-06	811.95	811.95	805.30	805.30	0
2022-12-05	820.85	820.85	811.95	811.95	0
2022-12-02	823.90	824.00	823.60	820.85	40
2022-12-01	819.80	827.05	819.80	827.05	0
2022-11-30	808.50	819.80	808.50	819.80	0
2022-11-29	808.80	808.80	808.50	808.50	0
2022-11-28	802.90	808.80	802.90	808.80	0
2022-11-25	804.20	804.20	802.90	802.90	0
2022-11-24	796.00	804.20	796.00	804.20	0
2022-11-23	796.30	796.30	796.30	796.00	26
2022-11-22	793.00	793.10	793.00	797.15	52
2022-11-21	797.00	797.00	797.00	790.55	35
2022-11-18	795.40	796.45	795.40	796.45	0
2022-11-17	804.90	804.90	795.40	795.40	0
2022-11-16	803.40	806.50	803.40	804.90	53
2022-11-15	810.60	820.60	810.60	820.60	0
2022-11-14	813.65	813.65	810.60	810.60	0
2022-11-11	815.80	815.80	813.65	813.65	0
2022-11-10	803.40	815.80	803.40	815.80	0
2022-11-09	804.90	804.90	804.20	803.40	50
2022-11-08	806.20	806.20	806.20	810.45	1,888
2022-11-07	799.65	803.70	799.65	803.70	3,762
2022-11-04	786.95	799.65	786.95	799.65	0
2022-11-03	785.50	786.95	785.50	786.95	0
2022-11-02	785.80	786.00	785.60	785.50	56
2022-11-01	787.00	787.00	787.00	787.95	7
2022-10-31	785.45	785.45	785.05	785.05	0
2022-10-28	781.60	785.45	781.60	785.45	10,400
2022-10-27	772.80	779.70	772.70	781.60	34
2022-10-26	778.30	781.20	778.10	785.80	96
2022-10-25	766.70	767.50	766.40	776.15	211
2022-10-24	771.30	771.30	771.20	771.20	0
2022-10-21	770.10	771.30	770.10	771.30	0
2022-10-20	755.80	770.10	755.80	770.10	0
2022-10-19	759.25	759.25	755.80	755.80	0
2022-10-18	761.95	761.95	759.25	759.25	0
2022-10-17	746.85	761.95	746.85	761.95	0
2022-10-14	749.25	749.25	746.85	746.85	0
2022-10-13	748.75	749.25	748.75	749.25	0
2022-10-12	747.00	748.75	747.00	748.75	0
2022-10-11	756.50	756.50	747.00	747.00	0
2022-10-10	751.45	756.50	751.45	756.50	0
2022-10-07	764.10	764.10	751.45	751.45	0
2022-10-06	766.20	766.20	764.10	764.10	0
2022-10-05	771.80	771.80	766.20	766.20	0
2022-10-04	754.25	771.80	754.25	771.80	0
2022-10-03	757.75	757.75	754.25	754.25	0
2022-09-30	742.65	757.75	742.65	757.75	0
2022-09-29	745.50	745.50	745.50	742.65	3
2022-09-28	753.70	756.40	753.70	756.40	0
2022-09-27	754.80	754.80	753.70	753.70	0
2022-09-26	756.50	758.60	755.60	754.80	132
2022-09-23	787.10	787.10	771.25	771.25	0
2022-09-22	801.50	801.50	787.10	787.10	0
2022-09-21	808.40	808.40	801.50	801.50	0
2022-09-20	807.60	808.50	807.60	808.40	28
2022-09-19	798.05	798.05	798.05	798.05	0
2022-09-16	798.10	798.10	798.10	798.05	3
2022-09-15	815.90	815.90	812.60	813.50	1,451
2022-09-14	814.10	820.45	814.10	820.45	0
2022-09-13	830.00	830.00	815.60	814.10	28
2022-09-12	821.10	828.90	820.90	827.35	125
2022-09-09	815.40	815.40	813.80	813.75	3,028
2022-09-08	813.70	813.70	813.70	815.85	25
2022-09-07	799.15	804.45	799.15	804.45	0
2022-09-06	804.05	804.05	799.15	799.15	0
2022-09-05	805.30	805.30	804.05	804.05	0
2022-09-02	799.10	805.30	799.10	805.30	0
2022-09-01	806.20	806.20	806.20	799.10	25
2022-08-31	802.40	802.40	798.20	802.75	53
2022-08-30	796.05	804.95	796.05	804.95	0
2022-08-29	796.05	796.05	796.05	796.05	0
2022-08-26	797.70	797.70	796.05	796.05	0
2022-08-25	800.30	800.30	800.30	797.70	25
2022-08-24	801.90	806.65	801.90	806.65	0
2022-08-23	795.00	801.90	795.00	801.90	0
2022-08-22	807.45	807.45	795.00	795.00	0
2022-08-19	820.25	820.25	807.45	807.45	0
2022-08-18	821.80	821.80	820.25	820.25	3,950
2022-08-17	819.60	821.80	819.60	821.80	3,950
2022-08-16	812.85	819.60	812.85	819.60	0
2022-08-15	810.40	812.85	810.40	812.85	0
2022-08-12	806.00	810.40	806.00	810.40	0
2022-08-11	812.05	812.05	806.00	806.00	0
2022-08-10	798.35	812.05	798.35	812.05	0
2022-08-09	801.20	801.20	798.35	798.35	0
2022-08-08	792.90	801.20	792.90	801.20	0
2022-08-05	798.05	798.05	792.90	792.90	0
2022-08-04	799.45	799.45	798.05	798.05	0
2022-08-03	804.40	804.40	799.45	799.45	0
2022-08-02	800.30	804.40	800.30	804.40	0
2022-08-01	785.75	800.30	785.75	800.30	0
2022-07-29	772.25	785.75	772.25	785.75	0
2022-07-28	754.90	772.25	754.90	772.25	0
2022-07-27	744.65	754.90	744.65	754.90	0
2022-07-26	754.55	754.55	744.65	744.65	0
2022-07-25	760.00	760.00	754.55	754.55	0
2022-07-22	759.85	760.00	759.85	760.00	0
2022-07-21	747.75	759.85	747.75	759.85	0
2022-07-20	748.45	748.45	747.75	747.75	0
2022-07-19	737.45	748.45	737.45	748.45	0
2022-07-18	737.40	737.45	737.40	737.45	0
2022-07-15	721.00	737.40	721.00	737.40	0
2022-07-14	724.40	724.40	721.00	721.00	0
2022-07-13	734.75	734.75	724.40	724.40	0
2022-07-12	735.00	735.00	734.75	734.75	0
2022-07-11	739.60	739.60	735.00	735.00	0
2022-07-08	741.85	741.85	739.60	739.60	0
2022-07-07	730.85	741.85	730.85	741.85	0
2022-07-06	712.00	730.85	712.00	730.85	0
2022-07-05	720.15	720.15	712.00	712.00	0
2022-07-04	717.20	720.15	717.20	720.15	0
2022-07-01	716.65	717.20	716.65	717.20	0
2022-06-30	718.05	718.05	716.65	716.65	15,500
2022-06-29	718.15	718.15	718.05	718.05	0
2022-06-28	725.15	725.15	718.15	718.15	0
2022-06-27	724.55	725.15	724.55	725.15	0
2022-06-24	715.60	724.55	715.60	724.55	0
2022-06-23	714.50	714.50	714.50	715.60	3
2022-06-22	722.85	722.85	710.15	710.15	0
2022-06-21	711.50	719.40	711.50	722.85	26
2022-06-20	705.50	706.15	705.50	706.15	0
2022-06-17	710.80	710.80	705.50	705.50	0
2022-06-16	724.50	724.50	710.80	710.80	0
2022-06-15	726.10	726.10	724.50	724.50	0
2022-06-14	723.20	726.10	723.20	726.10	5,000
2022-06-13	737.65	737.65	723.20	723.20	10,000
2022-06-10	752.55	752.55	737.65	737.65	5,000
2022-06-09	756.30	756.30	752.55	752.55	0
2022-06-08	759.15	759.15	756.30	756.30	0
2022-06-07	761.00	761.00	759.15	759.15	0
2022-06-06	761.55	761.55	761.00	761.00	0
2022-06-03	761.55	761.55	761.55	761.55	0
2022-06-02	761.55	761.55	761.55	761.55	0
2022-06-01	763.35	763.35	761.55	761.55	0
2022-05-31	772.90	772.90	763.35	763.35	0
2022-05-30	757.25	772.90	757.25	772.90	0
2022-05-27	751.10	757.25	751.10	757.25	0
2022-05-26	743.60	751.10	743.60	751.10	0
2022-05-25	744.20	744.20	743.60	743.60	0
2022-05-24	756.35	756.35	744.20	744.20	0
2022-05-23	747.95	756.35	747.95	756.35	0
2022-05-20	746.30	747.95	746.30	747.95	0
2022-05-19	740.00	740.00	740.00	746.30	3
2022-05-18	759.55	759.55	750.45	750.45	0
2022-05-17	737.10	759.55	737.10	759.55	0
2022-05-16	736.80	736.80	736.80	737.10	29
2022-05-13	742.35	742.35	739.90	739.90	0
2022-05-12	735.40	735.40	735.40	742.35	12
2022-05-11	751.30	754.75	751.30	754.75	0
2022-05-10	760.85	760.85	751.30	751.30	0
2022-05-09	761.70	761.70	761.70	760.85	27
2022-05-06	778.50	778.50	778.50	776.10	26
2022-05-05	795.95	795.95	785.35	785.35	0
2022-05-04	810.10	810.10	795.95	795.95	0
2022-05-03	815.00	815.00	810.10	810.10	0
2022-05-02	815.00	815.00	815.00	815.00	0
2022-04-29	821.75	821.75	815.00	815.00	0
2022-04-28	811.95	821.75	811.95	821.75	0
2022-04-27	815.45	815.45	811.95	811.95	10,000
2022-04-26	810.30	815.45	810.30	815.45	0
2022-04-25	822.20	822.20	810.30	810.30	0
2022-04-22	820.50	822.30	820.50	822.20	29
2022-04-21	825.95	835.75	825.95	835.75	0
2022-04-20	815.05	825.95	815.05	825.95	0
2022-04-19	831.90	831.90	815.05	815.05	0
2022-04-18	831.90	831.90	831.90	831.90	0
2022-04-15	831.90	831.90	831.90	831.90	0
2022-04-14	835.05	835.05	831.90	831.90	0
2022-04-13	843.95	843.95	835.05	835.05	0
2022-04-12	848.45	848.45	843.95	843.95	0
2022-04-11	851.50	851.50	848.80	848.45	94
2022-04-08	841.20	853.75	841.20	853.75	0
2022-04-07	845.75	845.75	841.20	841.20	0
2022-04-06	857.35	857.35	845.75	845.75	0
2022-04-05	865.00	865.00	857.35	857.35	0
2022-04-04	838.25	865.00	838.25	865.00	0
2022-04-01	832.65	838.25	832.65	838.25	0
2022-03-31	836.00	836.00	832.65	832.65	0
2022-03-30	836.00	836.00	836.00	836.00	122
2022-03-29	825.20	835.00	825.20	837.50	32
2022-03-28	814.20	820.70	814.20	820.70	0
2022-03-25	819.25	819.25	814.20	814.20	0
2022-03-24	810.00	819.25	810.00	819.25	0
2022-03-23	821.10	821.10	810.00	810.00	3,000
2022-03-22	819.10	819.10	819.00	821.10	32
2022-03-21	822.50	822.50	812.50	812.50	0
2022-03-18	823.50	823.50	822.50	822.50	0
2022-03-17	817.60	823.50	817.60	823.50	0
2022-03-16	799.40	817.60	799.40	817.60	0
2022-03-15	791.10	791.10	791.10	799.40	2
2022-03-14	782.25	792.90	782.25	792.90	0
2022-03-11	777.60	782.25	777.60	782.25	0
2022-03-10	783.85	783.85	777.60	777.60	5,190
2022-03-09	748.35	783.85	748.35	783.85	10,380
2022-03-08	746.20	748.35	746.20	748.35	0
2022-03-07	762.70	762.70	746.20	746.20	0
2022-03-04	784.05	784.05	762.70	762.70	0
2022-03-03	799.70	799.70	784.05	784.05	0
2022-03-02	793.80	799.70	793.80	799.70	0
2022-03-01	808.45	808.45	793.80	793.80	0
2022-02-28	808.00	808.45	808.00	808.45	0
2022-02-25	765.35	808.00	765.35	808.00	0
2022-02-24	817.20	817.20	765.35	765.35	0
2022-02-23	825.70	825.70	817.20	817.20	0
2022-02-22	826.50	826.50	825.70	825.70	0
2022-02-21	826.95	826.95	826.50	826.50	0
2022-02-18	830.70	830.70	826.95	826.95	0
2022-02-17	827.65	830.70	827.65	830.70	0
2022-02-16	830.00	830.00	827.65	827.65	0
2022-02-15	803.60	830.00	803.60	830.00	0
2022-02-14	830.95	830.95	803.60	803.60	0
2022-02-11	844.70	844.70	830.95	830.95	0
2022-02-10	848.35	848.35	844.70	844.70	0
2022-02-09	838.20	848.35	838.20	848.35	0
2022-02-08	838.90	838.90	838.90	838.90	0
2022-02-07	843.25	843.25	838.90	838.90	1,220
2022-02-04	848.20	848.20	848.20	843.25	27
2022-02-03	859.75	859.75	849.30	849.30	0
2022-02-02	853.45	859.75	853.45	859.75	0
2022-02-01	856.20	856.20	856.20	853.45	27
2022-01-31	825.20	844.25	825.20	844.25	0
2022-01-28	823.35	825.20	823.35	825.20	0
2022-01-27	834.20	834.20	823.35	823.35	0
2022-01-26	832.30	832.30	832.30	834.20	27
2022-01-25	895.47	895.47	833.55	833.55	0
2022-01-24	861.45	895.47	861.45	895.47	0
2022-01-21	877.40	877.40	861.45	861.45	0
2022-01-20	878.35	878.35	877.40	877.40	0
2022-01-19	883.60	883.60	878.35	878.35	0
2022-01-18	897.20	897.20	883.60	883.60	0
2022-01-17	896.20	897.20	896.20	897.20	0
2022-01-14	899.80	899.80	896.20	896.20	3
2022-01-13	898.95	899.80	898.95	899.80	0
2022-01-12	891.50	898.95	891.50	898.95	0
2022-01-11	873.40	891.50	873.40	891.50	0
2022-01-10	870.40	873.40	870.40	873.40	0
2022-01-07	867.05	870.40	867.05	870.40	0
2022-01-06	873.05	873.05	867.05	867.05	0
2022-01-05	868.35	873.05	868.35	873.05	0
2022-01-04	852.50	868.35	852.50	868.35	0
2022-01-03	852.50	852.50	852.50	852.50	0
2021-12-31	846.25	852.50	846.25	852.50	0
2021-12-30	842.60	846.25	842.60	846.25	0
2021-12-29	828.55	842.60	828.55	842.60	0
2021-12-28	828.55	828.55	828.55	828.55	0
2021-12-27	828.55	828.55	828.55	828.55	0
2021-12-24	830.90	830.90	828.55	828.55	0
2021-12-23	825.65	830.90	825.65	830.90	0
2021-12-22	810.90	825.65	810.90	825.65	0
2021-12-21	799.65	810.90	799.65	810.90	0
2021-12-20	812.55	812.55	799.65	799.65	0
2021-12-17	827.20	827.20	812.55	812.55	0
2021-12-16	818.25	827.20	818.25	827.20	0
2021-12-15	828.05	828.05	818.25	818.25	0
2021-12-14	831.60	831.60	828.05	828.05	0
2021-12-13	844.20	844.20	831.60	831.60	0
2021-12-10	839.90	839.90	839.90	844.20	33
2021-12-09	843.50	843.50	841.35	841.35	0
2021-12-08	830.30	843.50	830.30	843.50	0
2021-12-07	818.40	830.30	818.40	830.30	0
2021-12-06	813.40	813.40	812.40	818.40	38
2021-12-03	846.35	846.35	828.90	828.90	0
2021-12-02	841.00	846.35	841.00	846.35	0
2021-12-01	826.90	841.00	826.90	841.00	0
2021-11-30	821.75	826.90	821.75	826.90	0
2021-11-29	821.30	821.75	821.30	821.75	0
2021-11-26	860.35	860.35	821.30	821.30	0
2021-11-25	850.10	860.35	850.10	860.35	0
2021-11-24	859.85	859.85	850.10	850.10	0
2021-11-23	861.40	861.40	861.30	859.85	52
2021-11-22	853.30	853.30	853.30	854.80	26
2021-11-19	869.40	869.40	869.40	871.10	26
2021-11-18	875.35	875.35	868.65	868.65	0
2021-11-17	881.80	881.80	875.35	875.35	0
2021-11-16	887.85	887.85	881.80	881.80	0
2021-11-15	890.60	890.60	890.60	887.85	3
2021-11-12	879.05	888.35	879.05	888.35	0
2021-11-11	882.15	882.15	879.05	879.05	0
2021-11-10	878.25	882.15	878.25	882.15	0
2021-11-09	887.00	887.00	878.25	878.25	0
2021-11-08	871.25	887.00	871.25	887.00	0
2021-11-05	864.50	871.25	864.50	871.25	0
2021-11-04	862.30	864.50	862.30	864.50	0
2021-11-03	863.75	863.75	862.30	862.30	0
2021-11-02	863.35	863.75	863.35	863.75	0
2021-11-01	848.15	863.35	848.15	863.35	0
2021-10-29	857.65	857.65	848.15	848.15	0
2021-10-28	870.10	870.10	857.65	857.65	0
2021-10-27	874.10	874.10	870.10	870.10	0
2021-10-26	868.40	868.50	868.40	874.10	30
2021-10-25	861.70	863.40	861.70	863.40	0
2021-10-22	862.40	863.20	860.50	861.70	155
2021-10-21	877.90	877.90	867.40	867.40	0
2021-10-20	882.60	882.60	877.90	877.90	0
2021-10-19	886.10	886.10	882.60	882.60	0
2021-10-18	887.00	887.00	886.80	886.10	52
2021-10-15	881.60	888.40	881.60	888.40	0
2021-10-14	875.10	881.60	875.10	881.60	10
2021-10-13	864.05	875.10	864.05	875.10	0
2021-10-12	862.95	864.05	862.95	864.05	0
2021-10-11	863.05	863.05	862.95	862.95	0
2021-10-08	864.15	864.15	863.05	863.05	14,100
2021-10-07	854.80	864.15	854.80	864.15	0
2021-10-06	868.90	868.90	854.80	854.80	0
2021-10-05	856.70	868.90	856.70	868.90	0
2021-10-04	857.95	857.95	856.70	856.70	0
2021-10-01	858.25	858.25	857.95	857.95	0
2021-09-30	859.20	859.20	858.25	858.25	0
2021-09-29	862.80	863.30	861.80	859.20	108
2021-09-28	874.60	874.60	857.60	857.60	0
2021-09-27	878.00	878.00	874.60	874.60	0
2021-09-24	877.40	877.40	877.40	878.00	54
2021-09-23	867.65	875.55	867.65	875.55	9,000
2021-09-22	859.90	867.65	859.90	867.65	18,000
2021-09-21	859.75	859.90	859.75	859.90	0
2021-09-20	854.60	854.60	854.60	859.75	27
2021-09-17	874.25	874.25	864.35	864.35	0
2021-09-16	871.95	874.25	871.95	874.25	0
2021-09-15	869.05	871.95	869.05	871.95	0
2021-09-14	865.15	869.05	865.15	869.05	0
2021-09-13	867.60	867.60	865.15	865.15	0
2021-09-10	867.65	867.65	867.60	867.60	0
2021-09-09	858.25	867.65	858.25	867.65	0
2021-09-08	866.10	866.10	860.00	858.25	56
2021-09-07	873.20	873.20	868.15	868.15	0
2021-09-06	871.90	873.20	871.90	873.20	0
2021-09-03	866.15	871.90	866.15	871.90	0
2021-09-02	858.00	866.15	858.00	866.15	0
2021-09-01	852.35	858.00	852.35	858.00	0
2021-08-31	831.70	852.35	831.70	852.35	0
2021-08-30	831.70	831.70	831.70	831.70	0
2021-08-27	815.20	831.70	815.20	831.70	0
2021-08-26	811.80	815.20	811.80	815.20	1,200
2021-08-25	814.65	814.65	811.80	811.80	0
2021-08-24	814.90	814.90	814.40	814.65	58
2021-08-23	804.25	809.15	804.25	809.15	0
2021-08-20	798.45	804.25	798.45	804.25	0
2021-08-19	796.10	796.10	796.10	798.45	29
2021-08-18	807.50	807.50	807.35	807.35	0
2021-08-17	805.80	807.50	805.80	807.50	0
2021-08-16	804.15	805.80	804.15	805.80	750
2021-08-13	803.40	803.40	803.40	804.15	60
2021-08-12	797.80	797.80	797.80	797.80	30
2021-08-11	790.00	790.00	789.60	795.95	7,460
2021-08-10	794.85	794.85	788.80	788.80	7,400
2021-08-09	795.15	795.15	794.85	794.85	0
2021-08-06	801.55	801.55	795.15	795.15	0
2021-08-05	798.30	801.55	798.30	801.55	0
2021-08-04	794.20	798.30	794.20	798.30	0
2021-08-03	785.00	794.20	785.00	794.20	0
2021-08-02	778.70	785.00	778.70	785.00	0
2021-07-30	774.40	778.70	774.40	778.70	0
2021-07-29	768.10	774.40	768.10	774.40	0
2021-07-28	768.55	768.55	768.10	768.10	0
2021-07-27	775.80	775.80	768.55	768.55	0
2021-07-26	772.40	775.80	772.40	775.80	0
2021-07-23	772.10	772.40	772.10	772.40	154
2021-07-22	772.40	772.50	772.40	772.40	7,437
2021-07-21	761.55	762.10	761.55	762.10	0
2021-07-20	758.00	761.55	758.00	761.55	0
2021-07-19	767.30	767.30	758.00	758.00	0
2021-07-16	768.60	768.60	768.60	767.30	9
2021-07-15	771.70	771.70	771.70	772.45	31
2021-07-14	767.85	768.85	767.85	768.85	0
2021-07-13	766.60	767.85	766.60	767.85	0
2021-07-12	768.50	768.50	766.60	766.60	0
2021-07-09	761.80	768.50	761.80	768.50	68
2021-07-08	764.00	764.00	759.90	759.90	8,000
2021-07-07	760.30	764.00	760.30	764.00	0
2021-07-06	770.20	770.20	760.30	760.30	10,000
2021-07-05	764.50	770.20	764.50	770.20	0
2021-07-02	762.10	764.50	762.10	764.50	0
2021-07-01	763.50	763.50	762.10	762.10	0
2021-06-30	767.95	767.95	763.50	763.50	0
2021-06-29	771.15	771.15	767.95	767.95	0
2021-06-28	772.20	772.20	771.15	771.15	0
2021-06-25	770.30	772.20	770.30	772.20	0
2021-06-24	767.80	770.30	767.80	770.30	0
2021-06-23	767.20	767.80	767.20	767.80	0
2021-06-22	771.75	771.75	767.20	767.20	0
2021-06-21	761.10	771.75	761.10	771.75	0
2021-06-18	769.75	769.75	761.10	761.10	0
2021-06-17	782.25	782.25	769.75	769.75	0
2021-06-16	782.95	782.95	782.25	782.25	0
2021-06-15	787.55	787.55	782.95	782.95	0
2021-06-14	784.30	787.55	784.30	787.55	0
2021-06-11	784.25	784.30	784.25	784.30	0
2021-06-10	779.90	784.25	779.90	784.25	0
2021-06-09	784.55	784.55	779.90	779.90	0
2021-06-08	784.25	784.55	784.25	784.55	0
2021-06-07	783.75	784.25	783.75	784.25	0
2021-06-04	778.05	783.75	778.05	783.75	0
2021-06-03	778.00	778.10	775.30	778.05	50
2021-06-02	772.10	777.10	772.10	777.10	0
2021-06-01	767.50	772.10	767.50	772.10	0
2021-05-28	765.50	765.50	765.50	767.50	22
2021-05-27	758.75	763.15	758.75	763.15	0
2021-05-26	751.75	758.75	751.75	758.75	0
2021-05-25	752.80	752.80	751.75	751.75	0
2021-05-24	745.05	752.80	745.05	752.80	24,000
2021-05-21	743.10	745.05	743.10	745.05	0
2021-05-20	739.65	743.10	739.65	743.10	0
2021-05-19	746.35	746.35	739.65	739.65	0
2021-05-18	747.50	747.50	747.50	746.35	65
2021-05-17	729.85	739.45	729.85	739.45	0
2021-05-14	722.55	729.85	722.55	729.85	0
2021-05-13	721.70	722.55	721.70	722.55	0
2021-05-12	731.30	731.30	721.70	721.70	0
2021-05-11	733.70	733.70	731.30	731.30	0
2021-05-10	735.60	735.60	733.70	733.70	0
2021-05-07	726.40	735.60	726.40	735.60	0
2021-05-06	718.05	726.40	718.05	726.40	0
2021-05-05	702.25	718.05	702.25	718.05	0
2021-05-04	718.10	718.10	718.10	702.25	8
2021-04-30	716.30	716.30	709.45	709.45	0
2021-04-29	724.00	724.00	724.00	716.30	25
2021-04-28	707.00	716.00	707.00	716.00	0
2021-04-27	696.35	707.00	696.35	707.00	0
2021-04-26	690.25	696.35	690.25	696.35	0
2021-04-23	686.90	690.25	686.90	690.25	0
2021-04-22	675.95	686.90	675.95	686.90	0
2021-04-21	677.45	677.45	675.95	675.95	0
2021-04-20	689.70	689.70	677.45	677.45	0
2021-04-19	706.95	706.95	689.70	689.70	0
2021-04-16	709.90	709.90	709.90	706.95	34
2021-04-15	704.20	704.20	701.45	701.45	0
2021-04-14	703.00	703.00	702.40	704.20	563
2021-04-13	688.25	693.25	688.25	693.25	0
2021-04-12	716.45	716.45	688.25	688.25	0
2021-04-09	720.55	720.55	716.45	716.45	0
2021-04-08	715.85	720.55	715.85	720.55	0
2021-04-07	721.50	721.50	715.85	715.85	0
2021-04-06	727.25	727.25	721.50	721.50	0
2021-04-01	721.65	727.25	721.65	727.25	0
2021-03-31	721.90	721.90	721.90	721.65	5
2021-03-30	718.55	718.55	718.40	718.40	0
2021-03-29	720.20	720.20	720.10	718.55	1,809
2021-03-26	708.05	713.45	708.05	713.45	0
2021-03-25	709.60	709.60	706.60	708.05	490
2021-03-24	729.90	729.90	719.00	719.00	0
2021-03-23	732.90	732.90	731.10	729.90	170
2021-03-22	727.80	727.80	727.80	731.45	16
2021-03-19	714.05	726.10	714.05	726.10	0
2021-03-18	717.60	717.70	717.60	714.05	174
2021-03-17	741.15	741.15	727.40	727.40	0
2021-03-16	735.05	741.15	735.05	741.15	0
2021-03-15	736.40	736.40	736.40	735.05	17
2021-03-12	746.10	746.20	739.70	739.25	16
2021-03-11	754.50	754.50	754.50	757.60	6
2021-03-10	743.30	743.30	741.95	741.95	0
2021-03-09	735.45	743.30	735.45	743.30	0
2021-03-08	727.15	735.45	727.15	735.45	0
2021-03-05	747.25	747.25	727.15	727.15	0
2021-03-04	743.75	747.25	743.75	747.25	0
2021-03-03	730.80	743.75	730.80	743.75	0
2021-03-02	723.35	730.80	723.35	730.80	0
2021-03-01	699.95	723.35	699.95	723.35	0
2021-02-26	735.55	735.55	699.95	699.95	0
2021-02-25	737.25	737.25	735.55	735.55	0
2021-02-24	729.30	737.70	729.30	737.25	464
2021-02-23	724.00	724.30	724.00	724.30	0
2021-02-22	724.00	724.00	724.00	724.00	122
2021-02-19	737.60	739.05	737.60	739.05	0
2021-02-18	740.00	740.00	740.00	737.60	16
2021-02-17	742.35	742.35	739.80	739.80	0
2021-02-16	749.75	749.75	742.35	742.35	0
2021-02-15	744.50	749.75	744.50	749.75	0
2021-02-12	742.20	744.50	742.20	744.50	0
2021-02-11	734.15	742.20	734.15	742.20	0
2021-02-10	733.80	734.15	733.80	734.15	0
2021-02-09	734.95	734.95	733.80	733.80	0
2021-02-08	726.00	734.95	726.00	734.95	0
2021-02-05	724.05	726.00	724.05	726.00	0
2021-02-04	723.30	723.30	723.30	724.05	33
2021-02-03	716.00	722.05	716.00	722.05	0
2021-02-02	710.70	717.40	709.20	716.00	53
2021-02-01	694.10	694.90	694.10	695.10	178
2021-01-29	690.05	690.05	671.35	671.35	0
2021-01-28	684.45	690.05	684.45	690.05	0
2021-01-27	696.20	696.20	684.45	684.45	0
2021-01-26	694.00	694.60	693.90	696.20	113
2021-01-25	710.65	710.65	694.55	694.55	0
2021-01-22	718.75	718.75	710.65	710.65	0
2021-01-21	720.10	720.10	718.75	718.75	0
2021-01-20	719.40	719.40	719.40	720.10	40
2021-01-19	710.20	710.20	710.20	706.90	17
2021-01-18	708.95	708.95	700.20	700.20	0
2021-01-15	719.60	719.60	708.95	708.95	0
2021-01-14	716.35	719.60	716.35	719.60	0
2021-01-13	719.60	719.60	716.35	716.35	0
2021-01-12	712.45	719.60	712.45	719.60	0
2021-01-11	714.25	714.25	712.45	712.45	0
2021-01-08	711.80	711.80	711.80	714.25	10
2021-01-07	703.55	703.55	700.90	700.90	10
2021-01-06	701.50	701.50	701.50	703.55	30
2021-01-05	703.50	703.50	703.50	703.05	45
2021-01-04	700.00	700.00	700.00	696.70	49
2020-12-31	686.55	690.25	686.55	690.25	0
2020-12-30	684.25	686.55	684.25	686.55	0
2020-12-29	673.35	684.25	673.35	684.25	0
2020-12-24	666.35	673.35	666.35	673.35	0
2020-12-23	666.30	666.30	666.30	666.35	15
2020-12-22	646.90	656.45	646.90	656.45	15
2020-12-21	675.20	675.20	646.90	646.90	0
2020-12-18	672.25	675.20	672.25	675.20	0
2020-12-17	668.90	672.25	668.90	672.25	0
2020-12-16	664.45	668.90	664.45	668.90	0
2020-12-15	663.10	664.45	663.10	664.45	0
2020-12-14	663.20	665.10	663.20	663.10	74
2020-12-11	660.70	660.70	660.55	660.55	2,000
2020-12-10	657.45	660.70	657.45	660.70	2,000
2020-12-09	658.60	659.20	658.60	657.45	111
2020-12-08	655.30	657.70	655.30	656.35	7,608
2020-12-07	655.90	655.90	655.90	658.10	38
2020-12-04	647.50	650.80	647.50	650.45	192
2020-12-03	642.90	642.90	642.90	646.50	37
2020-12-02	640.10	640.10	639.50	639.50	0
2020-12-01	620.45	640.10	620.45	640.10	0
2020-11-30	629.00	629.00	620.45	620.45	0
2020-11-27	629.40	629.40	629.40	629.00	76
2020-11-26	628.30	628.30	628.30	630.20	38
2020-11-25	632.70	632.70	627.15	627.15	0
2020-11-24	621.95	632.70	621.95	632.70	0
2020-11-23	623.15	623.15	621.95	621.95	0
2020-11-20	621.05	623.15	621.05	623.15	0
2020-11-19	627.25	627.25	621.05	621.05	0
2020-11-18	624.25	627.25	624.25	627.25	0
2020-11-17	625.95	625.95	624.25	624.25	0
2020-11-16	618.60	627.40	618.40	625.95	311
2020-11-13	612.85	616.75	612.85	616.75	0
2020-11-12	614.85	614.85	612.85	612.85	0
2020-11-11	615.60	615.80	615.60	614.85	31
2020-11-10	620.30	620.30	612.60	612.60	0
2020-11-09	604.65	620.30	604.65	620.30	0
2020-11-06	598.90	604.65	598.90	604.65	0
2020-11-05	592.85	598.90	592.85	598.90	0
2020-11-04	576.65	592.85	576.65	592.85	0
2020-11-03	570.30	576.65	570.30	576.65	0
2020-11-02	571.60	571.60	570.30	570.30	0
2020-10-30	572.55	572.55	571.60	571.60	0
2020-10-29	574.50	574.50	572.55	572.55	0
2020-10-28	590.50	590.50	574.50	574.50	0
2020-10-27	584.70	590.50	584.70	590.50	0
2020-10-26	594.05	594.05	584.70	584.70	0
2020-10-23	594.05	594.05	594.05	594.05	0
2020-10-22	591.80	591.80	591.80	594.05	40
2020-10-21	596.90	596.90	596.15	596.15	0
2020-10-20	596.30	596.90	596.30	596.90	0
2020-10-16	591.30	593.40	591.30	591.50	46
2020-10-15	606.80	606.80	589.50	589.50	0
2020-10-14	604.70	604.70	604.70	606.80	39
2020-10-13	602.15	602.15	597.75	597.75	0
2020-10-12	604.40	604.40	602.15	602.15	0
2020-10-09	598.10	604.40	598.10	604.40	0
2020-10-08	597.35	598.10	597.35	598.10	42,750
2020-10-07	591.90	597.35	591.90	597.35	0
2020-10-06	587.55	591.90	587.55	591.90	0
2020-10-05	585.80	585.80	585.80	587.55	41
2020-10-02	576.60	576.80	576.60	579.90	46
2020-10-01	577.05	580.00	577.05	580.00	0
2020-09-30	569.50	571.00	569.50	577.05	84
2020-09-29	569.10	569.10	568.25	568.25	0
2020-09-28	558.20	569.10	558.20	569.10	0
2020-09-25	546.95	558.20	546.95	558.20	0
2020-09-24	560.55	560.55	546.95	546.95	0
2020-09-23	565.60	565.60	559.70	560.55	1,335
2020-09-22	570.55	570.55	567.95	567.95	0
2020-09-21	586.60	586.60	570.55	570.55	0
2020-09-18	585.70	586.60	585.70	586.60	0
2020-09-17	589.85	589.85	585.70	585.70	0
2020-09-16	586.10	589.85	586.10	589.85	0
2020-09-15	582.70	586.10	582.70	586.10	0
2020-09-14	583.70	583.70	583.70	582.70	8
2020-09-11	579.70	579.70	579.35	579.35	0
2020-09-10	570.65	570.65	570.65	570.65	0
2020-09-09	568.00	571.10	565.00	570.65	64
2020-09-08	571.95	571.95	564.00	564.00	0
2020-09-07	564.25	571.95	564.25	571.95	0
2020-09-04	572.70	572.70	564.25	564.25	0
2020-09-03	576.50	576.50	572.70	572.70	0
2020-09-02	578.05	578.05	576.50	576.50	0
2020-09-01	586.90	586.90	578.05	578.05	0
2020-08-28	575.65	586.90	575.65	586.90	0
2020-08-27	575.00	575.65	575.00	575.65	0
2020-08-26	570.90	575.00	570.90	575.00	0
2020-08-25	569.65	570.90	569.65	570.90	0
2020-08-24	562.00	569.65	562.00	569.65	0
2020-08-21	562.05	562.05	562.00	562.00	0
2020-08-20	560.60	560.60	560.60	562.05	5
2020-08-19	565.95	566.25	565.95	566.25	0
2020-08-18	562.00	565.95	562.00	565.95	0
2020-08-17	559.25	562.00	559.25	562.00	0
2020-08-14	562.60	562.60	559.25	559.25	0
2020-08-13	564.95	564.95	562.60	562.60	0
2020-08-12	562.30	564.95	562.30	564.95	0
2020-08-11	559.15	562.30	559.15	562.30	0
2020-08-10	556.50	559.15	556.50	559.15	0
2020-08-07	556.15	556.50	556.15	556.50	0
2020-08-06	555.05	556.15	555.05	556.15	0
2020-08-05	551.60	551.60	551.60	555.05	5
2020-08-04	542.15	548.95	542.15	548.95	0
2020-08-03	545.00	545.00	542.15	542.15	0
2020-07-31	546.80	546.80	545.00	545.00	0
2020-07-30	552.55	552.55	552.55	552.55	0
2020-07-29	557.40	557.40	552.55	552.55	0
2020-07-28	549.65	557.40	549.65	557.40	0
2020-07-27	550.40	550.40	550.40	549.65	30
2020-07-24	549.30	549.55	549.30	549.55	0
2020-07-23	546.95	549.30	546.95	549.30	0
2020-07-22	548.40	548.40	548.00	546.95	80
2020-07-21	541.10	548.70	541.10	548.70	0
2020-07-20	535.80	535.80	535.80	535.80	0
2020-07-17	528.85	535.80	528.85	535.80	0
2020-07-16	523.70	523.70	523.70	528.85	18
2020-07-15	517.35	524.60	517.35	524.60	0
2020-07-14	532.15	532.15	517.35	517.35	0
2020-07-13	523.35	532.15	523.35	532.15	0
2020-07-10	520.70	523.35	520.70	523.35	0
2020-07-09	520.05	520.70	520.05	520.70	0
2020-07-08	529.30	529.30	520.05	520.05	0
2020-07-07	528.45	529.30	528.45	529.30	0
2020-07-06	519.35	528.45	519.35	528.45	0
2020-07-03	516.90	519.35	516.90	519.35	0
2020-07-02	503.95	516.90	503.95	516.90	0
2020-07-01	496.95	503.95	496.95	503.95	0
2020-06-30	498.40	498.40	498.40	498.40	0
2020-06-29	495.70	495.70	495.70	495.70	0
2020-06-26	498.28	498.28	498.28	498.28	0
2020-06-25	495.73	495.73	495.73	495.73	0
2020-06-24	508.65	508.65	508.65	508.65	0
2020-06-23	501.00	508.65	501.00	508.65	0
2020-06-22	491.08	501.00	491.08	501.00	0
2020-06-19	484.55	491.08	484.55	491.08	0
2020-06-18	480.18	484.55	480.18	484.55	0
2020-06-17	479.70	479.70	479.70	479.70	0
2020-06-16	481.80	481.80	481.80	479.70	46
2020-06-15	477.05	477.05	476.45	476.45	0
2020-06-12	470.83	477.05	470.83	477.05	0
2020-06-11	488.83	488.83	470.83	470.83	0
2020-06-10	488.35	488.83	488.35	488.83	0
2020-06-09	493.30	493.30	488.35	488.35	0
2020-06-08	497.70	497.70	493.30	493.30	0
2020-06-05	492.30	492.30	492.30	497.70	16
2020-06-04	492.13	492.13	489.05	489.05	0
2020-06-03	485.90	485.90	485.90	492.13	45
2020-06-02	486.10	486.10	486.10	489.20	115
2020-06-01	464.43	477.93	464.43	477.93	0
2020-05-29	462.03	462.03	462.03	462.03	0
2020-05-28	447.35	462.03	447.35	462.03	0
2020-05-27	447.35	447.35	447.35	447.35	0
2020-05-26	443.90	447.35	443.90	447.35	0
2020-05-22	446.45	446.45	446.45	446.45	0
2020-05-21	449.95	449.95	446.45	446.45	0
2020-05-20	444.10	444.10	444.10	449.95	50
2020-05-19	437.85	439.35	437.85	438.08	140
2020-05-18	442.05	442.05	442.05	442.05	0
2020-05-15	447.48	447.48	442.05	442.05	0
2020-05-14	456.00	456.00	447.48	447.48	0
2020-05-13	462.95	463.00	462.95	456.00	96
2020-05-12	449.75	470.03	449.75	470.03	0
2020-05-11	445.90	449.75	445.90	449.75	0
2020-05-07	444.65	444.65	444.60	445.90	96
2020-05-06	448.83	448.83	439.85	439.85	0
2020-05-05	451.13	451.13	448.83	448.83	0
2020-05-04	446.65	451.13	446.65	451.13	0
2020-05-01	471.80	471.80	446.65	446.65	0
2020-04-30	465.53	465.53	465.53	465.53	7,401
2020-04-29	452.23	465.53	452.23	465.53	0
2020-04-28	448.18	448.18	448.18	448.18	0
2020-04-27	438.60	448.18	438.60	448.18	0
2020-04-24	454.05	454.05	438.60	438.60	0
2020-04-23	442.85	454.05	442.85	454.05	0
2020-04-22	424.18	424.18	424.18	424.18	0
2020-04-21	443.73	443.73	424.18	424.18	0
2020-04-20	441.00	443.73	441.00	443.73	0
2020-04-17	430.90	441.00	430.90	441.00	0
2020-04-16	425.78	430.90	425.78	430.90	0
2020-04-15	445.00	445.00	425.78	425.78	0
2020-04-14	445.85	445.85	445.85	444.18	50
2020-04-09	425.33	444.18	425.33	444.18	0
2020-04-08	422.65	422.65	422.35	425.33	63
2020-04-07	405.10	405.10	405.10	405.10	0
2020-04-06	383.13	383.13	383.13	383.13	0
2020-04-03	394.80	394.80	394.80	394.80	0
2020-04-03	394.80	394.80	383.13	383.13	0
2020-04-02	389.90	394.80	394.80	394.80	0
2020-04-02	389.90	389.90	389.90	389.90	0
2020-04-01	420.70	389.90	389.90	389.90	0
2020-04-01	420.70	420.70	420.70	420.70	0
2020-03-31	403.15	403.15	403.15	403.15	0
2020-03-30	405.15	405.15	405.15	405.15	0
2020-03-27	431.78	431.78	431.78	431.78	0
2020-03-26	390.65	390.65	390.65	390.65	0
2020-03-25	393.20	396.20	391.85	367.13	516
2020-03-24	356.15	356.15	356.15	356.15	0
2020-03-23	405.30	405.30	405.30	405.30	0
2020-03-20	389.08	389.08	389.08	389.08	0
2020-03-19	410.10	410.10	410.10	410.10	0
2020-03-18	443.90	443.90	443.90	443.90	0
2020-03-17	441.25	441.25	441.25	441.25	0
2020-03-16	473.10	473.10	473.10	473.10	0
2020-03-13	419.15	419.15	419.15	419.15	0
2020-03-12	501.75	501.75	501.75	501.75	0
2020-03-11	502.80	502.80	502.80	502.80	0
2020-03-10	498.88	498.88	498.88	498.88	0
2020-03-09	527.10	527.10	527.10	527.10	0
2020-03-06	537.90	537.90	537.90	527.10	419
2020-03-05	550.20	550.20	550.20	550.20	0
2020-03-04	552.25	552.25	552.25	552.25	0
2020-03-03	546.25	546.25	546.25	546.25	0
2020-03-02	548.45	548.45	548.45	548.45	0
2020-02-28	573.85	573.85	573.85	573.85	0
2020-02-27	588.00	588.00	588.00	588.00	0
2020-02-26	584.50	584.50	584.50	588.00	40
2020-02-25	586.40	586.40	586.40	586.40	0
2020-02-24	603.40	603.40	603.40	603.40	0
2020-02-21	604.50	604.50	603.40	603.40	0
2020-02-20	611.30	611.30	604.50	604.50	0
2020-02-19	604.20	611.30	604.20	611.30	0
2020-02-18	608.40	608.40	604.20	604.20	0
2020-02-17	610.50	610.50	608.40	608.40	0
2020-02-14	614.85	614.85	610.50	610.50	0
2020-02-13	615.90	615.90	614.85	614.85	7,400
2020-02-12	612.85	615.90	612.85	615.90	0
2020-02-11	608.30	612.85	608.30	612.85	10,799
2020-02-10	607.55	608.30	607.55	608.30	11,000
2020-02-07	611.85	611.85	607.55	607.55	0
2020-02-06	607.25	611.85	607.25	611.85	0
2020-02-05	603.30	607.25	603.30	607.25	0
2020-02-04	586.85	603.30	586.85	603.30	0
2020-02-03	594.05	594.05	586.85	586.85	0
2020-01-31	601.35	601.35	601.35	601.35	0
2020-01-30	610.00	610.00	601.35	601.35	0
2020-01-29	609.65	610.00	609.65	610.00	0
2020-01-28	607.80	609.65	607.80	609.65	0
2020-01-27	616.30	616.30	607.80	607.80	0
2020-01-24	608.90	616.30	608.90	616.30	0
2020-01-23	610.95	610.95	608.90	608.90	0
2020-01-22	612.75	612.75	610.95	610.95	0
2020-01-21	618.85	618.85	612.75	612.75	0
2020-01-20	621.70	621.70	618.85	618.85	0
2020-01-17	621.15	621.70	621.15	621.70	0
2020-01-16	620.90	621.15	620.90	621.15	0
2020-01-15	619.50	620.90	619.50	620.90	0
2020-01-14	618.25	619.50	618.25	619.50	0
2020-01-13	614.20	618.25	614.20	618.25	0
2020-01-10	608.80	614.20	608.80	614.20	0
2020-01-09	598.05	608.80	598.05	608.80	0
2020-01-08	596.40	596.40	596.40	598.05	90
2020-01-07	593.80	594.90	593.80	594.90	0
2020-01-06	605.15	605.15	593.80	593.80	0
2020-01-03	610.75	610.75	605.15	605.15	0
2020-01-02	603.40	610.75	603.40	610.75	0
2019-12-31	607.85	607.85	603.40	603.40	0
2019-12-30	608.00	608.00	607.85	607.85	0
2019-12-27	606.35	608.00	606.35	608.00	0
2019-12-24	608.55	608.55	606.35	606.35	0
2019-12-23	610.80	610.80	608.55	608.55	0
2019-12-20	609.60	610.80	609.60	610.80	0
2019-12-19	607.55	609.60	607.55	609.60	8,000
2019-12-18	606.25	607.55	606.25	607.55	0
2019-12-17	603.10	606.25	603.10	606.25	0
2019-12-16	603.85	603.85	603.10	603.10	0
2019-12-13	599.65	603.85	599.65	603.85	0
2019-12-12	596.55	599.65	596.55	599.65	0
2019-12-11	592.60	596.55	592.60	596.55	0
2019-12-10	594.70	594.70	592.60	592.60	0
2019-12-09	590.90	594.70	590.90	594.70	0
2019-12-06	597.15	597.15	597.15	597.15	0
2019-12-05	596.65	596.65	596.65	596.65	0
2019-12-04	589.35	596.65	589.35	596.65	0
2019-12-03	594.40	594.40	589.35	589.35	0
2019-12-02	593.65	594.40	593.65	594.40	0
2019-11-29	601.45	601.45	593.65	593.65	0
2019-11-28	601.75	601.75	601.45	601.45	0
2019-11-27	596.55	601.75	596.55	601.75	6,500
2019-11-26	599.40	599.40	596.55	596.55	0
2019-11-25	587.65	599.40	587.65	599.40	0
2019-11-22	590.10	590.10	587.65	587.65	0
2019-11-21	593.85	593.85	590.10	590.10	0
2019-11-20	587.90	593.85	587.90	593.85	0
2019-11-19	586.75	587.90	586.75	587.90	0
2019-11-18	589.10	589.10	586.75	586.75	0
2019-11-15	583.80	589.10	583.80	589.10	0
2019-11-14	583.35	583.80	583.35	583.80	0
2019-11-13	587.85	587.85	583.35	583.35	0
2019-11-12	590.65	590.65	587.85	587.85	0
2019-11-11	593.65	593.65	590.65	590.65	0
2019-11-08	602.15	602.15	593.65	593.65	0
2019-11-07	602.15	602.15	602.15	602.15	0
2019-11-06	600.35	602.15	600.35	602.15	0
2019-11-05	603.75	603.75	600.35	600.35	0
2019-11-04	602.00	603.75	602.00	603.75	0
2019-11-01	597.80	602.00	597.80	602.00	0
2019-10-31	595.70	597.80	595.70	597.80	0
2019-10-30	594.55	595.70	594.55	595.70	0
2019-10-29	589.30	589.30	589.30	589.30	0
2019-10-28	585.00	589.30	585.00	589.30	0
2019-10-25	581.40	581.40	581.40	585.00	34
2019-10-24	584.25	584.25	582.50	582.50	0
2019-10-23	582.75	584.25	582.75	584.25	0
2019-10-22	585.95	585.95	582.75	582.75	0
2019-10-21	586.25	586.25	585.95	585.95	0
2019-10-18	581.90	586.25	581.90	586.25	0
2019-10-17	572.20	581.90	572.20	581.90	0
2019-10-16	568.65	572.20	568.65	572.20	0
2019-10-15	566.45	566.45	566.45	566.45	0
2019-10-14	569.85	569.85	566.45	566.45	23
2019-10-11	565.40	569.85	565.40	569.85	0
2019-10-10	561.40	561.40	561.40	561.40	0
2019-10-09	553.95	561.40	553.95	561.40	0
2019-10-08	559.45	559.45	553.95	553.95	0
2019-10-07	563.60	563.60	559.45	559.45	0
2019-10-04	566.85	566.85	563.60	563.60	0
2019-10-03	563.05	566.85	563.05	566.85	0
2019-10-02	566.95	566.95	566.95	566.95	0
2019-10-01	578.10	578.10	566.95	566.95	0
2019-09-30	580.50	580.50	578.10	578.10	0
2019-09-27	577.90	580.50	577.90	580.50	0
2019-09-26	575.65	577.90	575.65	577.90	0
2019-09-25	573.90	573.90	573.90	575.65	419
2019-09-24	583.45	583.45	580.35	580.35	0
2019-09-23	572.75	583.45	572.75	583.45	0
2019-09-20	542.50	572.75	542.50	572.75	0
2019-09-19	548.90	548.90	542.50	542.50	0
2019-09-18	551.00	551.00	548.90	548.90	0
2019-09-17	546.80	546.80	546.80	551.00	419
2019-09-16	563.15	563.15	554.90	554.90	0
2019-09-13	559.75	563.15	559.75	563.15	0
2019-09-12	555.20	559.75	555.20	559.75	0
2019-09-11	552.35	555.20	552.35	555.20	0
2019-09-10	554.50	554.50	552.35	552.35	0
2019-09-09	552.05	554.50	552.05	554.50	0
2019-09-06	546.45	552.05	546.45	552.05	0
2019-09-05	542.80	546.45	542.80	546.45	0
2019-09-04	540.75	542.80	540.75	542.80	0
2019-09-03	548.45	548.45	540.75	540.75	0
2019-09-02	552.70	552.70	548.45	548.45	0
2019-08-30	552.55	552.55	552.55	552.55	0
2019-08-29	554.30	554.30	554.30	554.30	0
2019-08-28	559.75	559.75	554.30	554.30	0
2019-08-27	550.35	559.75	550.35	559.75	0
2019-08-23	535.45	535.45	535.45	535.45	0
2019-08-22	548.05	548.05	535.45	535.45	0
2019-08-21	551.70	551.70	548.05	548.05	0
2019-08-20	553.35	553.35	551.70	551.70	0
2019-08-19	556.35	556.35	553.35	553.35	0
2019-08-16	545.75	556.35	545.75	556.35	0
2019-08-15	549.95	549.95	545.75	545.75	0
2019-08-14	554.70	554.70	549.95	549.95	0
2019-08-13	556.40	556.40	554.70	554.70	0
2019-08-12	557.30	557.30	556.00	556.40	25
2019-08-09	560.15	560.15	557.20	557.20	0
2019-08-08	543.10	560.15	543.10	560.15	0
2019-08-07	547.95	547.95	543.10	543.10	0
2019-08-06	544.95	547.95	544.95	547.95	0
2019-08-05	559.55	559.55	544.95	544.95	0
2019-08-02	568.50	568.50	559.55	559.55	0
2019-08-01	572.65	572.65	568.50	568.50	0
2019-07-31	570.00	572.65	570.00	572.65	11
2019-07-30	579.75	579.75	570.00	570.00	0
2019-07-29	585.60	585.60	579.75	579.75	0
2019-07-26	584.10	584.10	584.10	585.60	125
2019-07-25	584.65	584.65	582.75	582.75	0
2019-07-24	588.25	588.25	584.65	584.65	0
2019-07-23	591.25	591.25	588.25	588.25	0
2019-07-22	592.30	592.30	591.25	591.25	0
2019-07-19	600.75	600.75	592.30	592.30	0
2019-07-18	605.60	605.60	600.75	600.75	0
2019-07-17	605.90	605.90	605.60	605.60	0
2019-07-16	602.85	605.90	602.85	605.90	0
2019-07-15	599.35	602.85	599.35	602.85	0
2019-07-12	596.00	600.60	596.00	599.35	30
2019-07-11	599.75	599.75	599.30	599.30	0
2019-07-10	601.45	601.45	599.75	599.75	0
2019-07-09	599.30	599.30	599.30	601.45	10
2019-07-08	608.35	608.35	601.65	601.65	0
2019-07-05	621.00	621.00	608.35	608.35	0
2019-07-04	617.55	621.00	617.55	621.00	0
2019-07-03	617.20	617.55	617.20	617.55	0
2019-07-02	612.85	617.20	612.85	617.20	0
2019-07-01	608.70	612.85	608.70	612.85	0
2019-06-28	611.95	611.95	608.70	608.70	0
2019-06-27	611.05	611.05	611.05	611.05	0
2019-06-26	607.90	611.05	607.90	611.05	0
2019-06-25	602.30	607.90	602.30	607.90	0
2019-06-24	601.10	602.30	601.10	602.30	0
2019-06-21	607.35	607.35	607.35	607.35	0
2019-06-20	597.25	607.35	597.25	607.35	10,000
2019-06-19	603.20	603.20	597.25	597.25	0
2019-06-18	597.35	603.20	597.35	603.20	0
2019-06-17	603.20	603.20	597.35	597.35	0
2019-06-14	610.55	610.55	603.20	603.20	0
2019-06-13	613.20	613.20	610.55	610.55	0
2019-06-12	615.35	615.35	613.20	613.20	0
2019-06-11	612.50	615.35	612.50	615.35	0
2019-06-10	613.35	613.35	612.50	612.50	0
2019-06-07	612.20	613.35	612.20	613.35	0
2019-06-06	616.75	616.75	612.20	612.20	21,000
2019-06-05	620.25	620.25	616.75	616.75	0
2019-06-04	623.15	623.15	620.25	620.25	0
2019-06-03	614.25	623.15	614.25	623.15	0
2019-05-31	610.20	610.20	610.20	610.20	0
2019-05-30	604.15	610.20	604.15	610.20	0
2019-05-29	606.90	606.90	606.90	604.15	7,819
2019-05-28	608.35	612.05	608.35	612.05	0
2019-05-24	601.55	608.35	601.55	608.35	0
2019-05-23	605.00	605.00	601.55	601.55	0
2019-05-22	603.70	605.00	603.70	605.00	12,848
2019-05-21	605.80	605.80	603.70	603.70	0
2019-05-20	581.75	605.80	581.75	605.80	0
2019-05-17	577.05	581.75	577.05	581.75	0
2019-05-16	570.60	577.05	570.60	577.05	0
2019-05-15	574.55	574.55	570.60	570.60	0
2019-05-14	563.05	574.55	563.05	574.55	0
2019-05-13	574.90	574.90	563.05	563.05	0
2019-05-10	572.90	574.90	572.90	574.90	0
2019-05-09	586.50	586.50	572.90	572.90	0
2019-05-08	591.10	591.10	586.50	586.50	0
2019-05-07	601.30	601.30	601.30	591.10	10

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0