European Assets Trust Share History

European Assets Trust Share Price history. The following table shows end-of-day data EAT historical share prices for European Assets Trust, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	85.40	86.00	85.00	85.60	382,655
2024-04-25	85.20	85.60	84.40	84.60	211,409
2024-04-24	86.00	86.20	85.60	85.60	525,590
2024-04-23	85.20	85.80	85.20	85.60	479,671
2024-04-22	84.40	84.80	84.00	84.80	177,390
2024-04-19	83.20	83.80	83.20	83.40	169,864
2024-04-18	83.40	84.00	83.40	84.00	309,879
2024-04-17	83.80	84.00	83.20	83.60	303,751
2024-04-16	83.20	84.00	83.00	84.00	335,080
2024-04-15	84.40	86.20	84.40	84.40	499,214
2024-04-12	85.20	85.20	84.80	84.80	341,569
2024-04-11	85.40	85.40	84.40	84.80	429,143
2024-04-10	86.00	86.00	85.00	85.20	640,290
2024-04-09	86.60	86.60	86.00	85.50	860,925
2024-04-08	85.40	85.80	85.00	85.80	1,152,507
2024-04-05	85.40	86.60	85.00	85.00	338,929
2024-04-04	86.20	86.40	86.20	86.40	322,039
2024-04-03	87.80	87.80	86.60	86.80	638,414
2024-04-02	87.00	87.00	86.20	86.20	864,935
2024-04-01	87.00	87.00	87.00	87.00	0
2024-03-29	87.00	87.00	87.00	87.00	0
2024-03-28	87.00	87.00	87.00	87.00	467,030
2024-03-27	86.60	87.00	86.00	86.00	383,419
2024-03-26	86.70	86.80	86.70	86.70	828,570
2024-03-25	86.00	87.10	85.80	86.00	822,596
2024-03-22	86.50	86.60	85.90	85.90	495,181
2024-03-21	86.00	86.80	86.00	86.00	369,951
2024-03-20	86.00	86.20	85.60	86.00	308,459
2024-03-19	85.50	86.20	85.50	86.20	393,468
2024-03-18	86.30	86.40	85.50	85.50	592,148
2024-03-15	86.60	86.90	85.50	86.60	672,282
2024-03-14	87.10	87.80	86.50	86.65	426,548
2024-03-13	86.10	87.00	86.10	86.50	304,167
2024-03-12	86.60	87.00	86.50	86.90	468,452
2024-03-11	86.30	86.50	86.00	86.45	1,365,614
2024-03-08	86.50	87.20	86.50	86.90	648,086
2024-03-07	86.30	87.30	86.30	87.00	347,476
2024-03-06	86.40	87.00	86.30	87.15	652,207
2024-03-05	86.30	86.30	86.00	86.00	1,020,877
2024-03-04	86.80	87.00	86.20	86.40	431,695
2024-03-01	86.50	87.00	86.50	87.00	274,615
2024-02-29	86.90	86.90	86.10	86.40	355,518
2024-02-28	86.50	86.50	86.00	86.00	629,118
2024-02-27	86.80	87.00	86.50	86.70	215,694
2024-02-26	87.30	87.30	86.50	86.50	856,777
2024-02-23	87.40	87.80	87.00	87.00	566,050
2024-02-22	87.40	88.00	87.40	87.50	299,630
2024-02-21	86.00	86.70	86.00	86.70	486,194
2024-02-20	86.40	86.60	86.20	86.30	322,470
2024-02-19	86.50	87.00	86.50	87.10	285,342
2024-02-16	87.50	88.10	86.40	86.40	413,503
2024-02-15	86.90	87.30	86.10	86.60	397,518
2024-02-14	85.50	86.40	85.50	86.20	401,298
2024-02-13	86.60	87.00	85.40	86.00	424,231
2024-02-12	87.20	87.90	86.70	86.90	447,622
2024-02-09	86.70	87.40	86.20	87.40	200,944
2024-02-08	86.40	86.90	86.30	86.30	536,912
2024-02-07	85.50	86.40	85.50	85.80	273,332
2024-02-06	86.10	86.10	85.80	85.80	193,467
2024-02-05	86.80	86.90	85.80	86.10	673,783
2024-02-02	88.90	88.90	85.90	86.20	438,807
2024-02-01	86.00	88.30	86.00	87.30	2,562,137
2024-01-31	85.50	86.70	85.40	86.40	502,655
2024-01-30	85.60	85.80	85.00	85.80	310,253
2024-01-29	86.00	86.00	84.80	85.20	319,759
2024-01-26	83.40	85.60	83.40	85.55	146,069
2024-01-25	83.70	84.00	83.60	84.10	336,715
2024-01-24	83.50	84.00	82.40	83.95	425,707
2024-01-23	83.70	83.70	83.70	83.50	395,215
2024-01-22	83.40	83.90	83.30	83.45	248,002
2024-01-19	83.00	83.30	82.80	82.80	654,061
2024-01-18	83.20	83.30	82.80	82.80	547,948
2024-01-17	83.30	83.30	81.70	82.00	1,714,218
2024-01-16	84.20	84.20	83.70	83.70	129,857
2024-01-15	84.60	84.60	83.90	84.40	301,187
2024-01-12	86.00	86.00	84.50	84.60	1,037,722
2024-01-11	87.70	87.70	85.60	85.25	527,081
2024-01-10	88.40	88.40	87.10	87.20	484,719
2024-01-09	87.60	87.60	87.00	87.40	365,743
2024-01-08	87.60	87.60	87.00	87.45	249,653
2024-01-05	86.80	86.80	86.80	86.80	241,437
2024-01-04	87.80	88.30	87.80	87.80	280,385
2024-01-03	88.10	88.40	87.60	88.20	321,179
2024-01-02	89.50	89.50	88.40	89.10	194,490
2024-01-01	89.70	89.70	89.70	89.70	0
2023-12-29	89.00	90.00	89.00	89.70	337,866
2023-12-28	88.90	89.50	88.80	89.00	509,442
2023-12-27	88.00	89.10	87.40	88.90	554,279
2023-12-26	87.40	87.40	87.40	87.40	0
2023-12-25	87.40	87.40	87.40	87.40	0
2023-12-22	87.70	87.70	87.30	87.40	273,428
2023-12-21	87.80	88.40	87.70	87.70	202,871
2023-12-20	87.60	87.80	87.30	87.60	424,279
2023-12-19	87.00	87.50	87.00	87.10	325,666
2023-12-18	86.70	86.90	86.60	86.70	178,080
2023-12-15	85.60	87.00	85.60	86.90	295,805
2023-12-14	84.90	86.00	84.10	86.00	411,621
2023-12-13	83.20	83.40	83.20	83.30	201,320
2023-12-12	83.60	83.60	83.30	83.30	310,451
2023-12-11	83.10	83.20	83.10	83.20	426,185
2023-12-08	82.80	83.40	82.80	83.00	882,130
2023-12-07	82.20	82.50	82.10	82.50	462,679
2023-12-06	81.80	82.90	81.80	82.90	156,534
2023-12-05	82.00	82.80	82.00	82.45	117,381
2023-12-04	82.70	82.70	82.10	82.30	553,782
2023-12-01	82.30	82.40	82.10	82.60	434,003
2023-11-30	82.00	82.40	82.00	82.10	411,910
2023-11-29	82.50	82.50	81.90	81.90	148,805
2023-11-28	82.00	82.00	81.60	81.80	329,961
2023-11-27	82.30	82.30	82.10	82.20	512,909
2023-11-24	82.30	82.70	82.30	82.40	417,009
2023-11-23	82.70	82.70	82.40	82.60	308,815
2023-11-22	82.10	82.70	82.10	82.50	285,407
2023-11-21	82.50	82.50	81.90	81.90	318,397
2023-11-20	82.60	83.10	82.60	83.10	230,146
2023-11-17	81.70	82.70	81.70	82.40	428,066
2023-11-16	81.90	82.30	81.60	81.70	472,384
2023-11-15	82.20	83.00	81.90	82.20	490,750
2023-11-14	80.30	82.30	80.00	81.80	357,790
2023-11-13	80.00	80.20	79.90	79.90	526,686
2023-11-10	80.10	80.20	79.70	79.70	230,122
2023-11-09	80.20	81.00	80.20	80.60	218,304
2023-11-08	79.10	80.30	79.10	80.25	506,508
2023-11-07	79.40	79.50	79.20	79.25	333,980
2023-11-06	80.00	80.20	79.40	79.40	356,204
2023-11-03	79.50	80.00	79.50	79.60	265,266
2023-11-02	78.00	79.50	78.00	79.00	255,766
2023-11-01	77.00	77.70	76.70	77.50	2,717,413
2023-10-31	74.90	77.40	74.90	76.80	781,236
2023-10-30	73.40	75.30	73.40	73.00	390,519
2023-10-27	75.70	75.70	73.00	73.00	258,128
2023-10-26	74.20	75.00	74.00	74.00	449,424
2023-10-25	75.00	75.20	74.80	75.20	223,081
2023-10-24	76.00	76.20	75.50	75.80	248,509
2023-10-23	75.80	75.80	75.00	75.00	531,483
2023-10-20	76.80	77.10	75.50	75.50	680,727
2023-10-19	78.60	78.60	77.30	77.40	290,595
2023-10-18	79.20	79.30	78.70	78.70	354,911
2023-10-17	79.70	79.80	79.00	79.80	383,126
2023-10-16	79.90	80.00	79.70	80.00	381,086
2023-10-13	80.10	80.30	79.90	80.30	364,510
2023-10-12	80.00	82.00	80.00	81.60	265,784
2023-10-11	81.20	81.50	80.70	81.50	586,883
2023-10-10	81.50	81.50	81.30	81.30	583,883
2023-10-09	81.20	81.20	80.30	80.50	1,037,789
2023-10-06	80.90	81.00	80.00	81.00	1,167,327
2023-10-05	81.50	81.70	81.10	81.10	363,047
2023-10-04	82.00	82.70	81.40	81.70	355,636
2023-10-03	82.40	82.50	82.20	82.40	334,936
2023-10-02	83.00	83.70	82.80	83.70	733,923
2023-09-29	83.70	84.00	83.30	84.00	376,808
2023-09-28	82.70	82.70	82.00	82.55	942,989
2023-09-27	83.30	83.40	82.60	82.90	948,888
2023-09-26	83.00	84.00	82.60	84.00	448,376
2023-09-25	83.00	84.10	83.00	83.45	249,546
2023-09-22	84.00	84.30	84.00	84.00	296,828
2023-09-21	84.00	84.90	84.00	84.90	343,803
2023-09-20	85.00	86.00	84.80	86.00	345,928
2023-09-19	84.40	84.70	84.20	84.35	421,100
2023-09-18	86.00	86.00	84.00	84.50	766,206
2023-09-15	86.60	86.60	86.00	86.10	434,724
2023-09-14	86.10	86.30	85.30	86.20	239,301
2023-09-13	86.30	86.30	85.30	86.00	356,046
2023-09-12	87.10	87.10	86.10	86.50	355,274
2023-09-11	86.90	87.00	86.10	86.10	329,532
2023-09-08	86.50	86.80	86.50	86.90	646,578
2023-09-07	87.40	87.50	86.50	86.50	380,823
2023-09-06	87.60	87.60	87.60	87.45	123,460
2023-09-05	87.90	88.00	87.50	87.60	476,467
2023-09-04	88.70	88.90	88.00	88.50	240,383
2023-09-01	86.00	88.50	86.00	88.50	265,361
2023-08-31	88.20	88.60	88.20	88.50	301,215
2023-08-30	88.40	88.60	88.40	88.65	349,372
2023-08-29	87.40	87.90	87.20	87.90	355,941
2023-08-28	86.30	86.30	86.30	86.30	0
2023-08-25	86.30	86.40	86.20	86.30	614,764
2023-08-24	87.40	87.60	86.40	86.40	297,699
2023-08-23	86.20	86.80	86.20	86.80	179,427
2023-08-22	88.00	88.00	86.20	86.45	328,087
2023-08-21	87.00	87.20	85.90	85.90	591,541
2023-08-18	86.40	86.60	85.80	86.00	426,535
2023-08-17	88.30	88.30	87.50	87.25	208,765
2023-08-16	88.80	88.90	88.80	88.55	303,556
2023-08-15	89.80	89.80	88.90	88.95	238,842
2023-08-14	89.50	89.60	89.40	89.55	591,577
2023-08-11	90.30	90.40	89.40	89.40	573,318
2023-08-10	90.60	90.60	90.30	90.75	349,701
2023-08-09	90.10	90.20	89.70	90.25	435,509
2023-08-08	89.50	90.00	88.90	89.60	578,240
2023-08-07	89.20	89.80	89.20	89.80	604,585
2023-08-04	88.90	89.80	88.90	89.80	672,564
2023-08-03	89.00	89.20	89.00	89.10	257,376
2023-08-02	90.00	90.00	89.60	89.60	316,460
2023-08-01	91.00	91.50	90.60	90.70	2,444,514
2023-07-31	89.00	91.90	89.00	91.00	1,065,352
2023-07-28	89.00	90.70	89.00	90.00	447,212
2023-07-27	88.40	89.80	88.40	89.40	332,067
2023-07-26	89.40	89.40	88.00	88.40	236,825
2023-07-25	89.50	89.50	88.80	89.40	505,286
2023-07-24	89.50	89.50	89.00	89.00	603,993
2023-07-21	89.70	89.70	89.00	89.50	631,426
2023-07-20	89.10	89.70	89.10	89.70	266,758
2023-07-19	89.50	90.00	89.00	89.90	417,715
2023-07-18	87.20	88.10	87.20	88.10	1,040,998
2023-07-17	86.20	87.80	86.20	87.80	654,204
2023-07-14	88.30	88.50	88.00	88.50	406,606
2023-07-13	87.90	88.50	87.90	88.40	595,254
2023-07-12	86.20	88.20	86.20	87.80	961,910
2023-07-11	86.10	86.80	86.10	86.80	328,428
2023-07-10	87.00	87.00	86.00	86.20	621,356
2023-07-07	84.60	85.90	84.60	85.60	244,591
2023-07-06	87.50	87.50	85.00	85.30	399,299
2023-07-05	88.00	88.30	87.70	88.30	414,900
2023-07-04	88.30	88.60	88.30	88.60	410,554
2023-07-03	88.20	88.70	88.20	88.60	425,006
2023-06-30	88.00	88.70	88.00	88.60	364,323
2023-06-29	88.40	88.40	87.70	87.90	825,055
2023-06-28	87.80	88.90	87.80	88.90	344,595
2023-06-27	86.60	86.60	86.00	86.60	452,406
2023-06-26	87.20	87.20	86.30	86.80	775,321
2023-06-23	87.50	88.00	86.50	87.30	358,891
2023-06-22	88.20	88.20	87.80	88.00	334,138
2023-06-21	89.10	89.10	88.30	88.90	950,597
2023-06-20	91.40	91.40	89.00	89.20	358,391
2023-06-19	90.20	90.40	90.00	89.90	218,576
2023-06-16	91.20	91.20	90.90	91.00	283,657
2023-06-15	90.70	91.10	90.50	91.10	454,083
2023-06-14	91.20	92.00	90.80	91.00	1,137,081
2023-06-13	92.00	92.00	91.50	91.85	343,538
2023-06-12	91.80	91.90	91.50	91.50	374,740
2023-06-09	91.50	91.90	90.10	91.90	152,096
2023-06-08	90.60	91.00	90.60	91.05	574,666
2023-06-07	90.20	91.90	90.20	90.60	549,778
2023-06-06	89.60	90.90	89.60	90.80	403,764
2023-06-05	91.40	91.80	90.80	90.90	289,228
2023-06-02	89.00	91.70	89.00	91.70	288,695
2023-06-01	88.10	89.80	88.00	89.90	346,172
2023-05-31	89.00	89.20	88.10	89.05	986,438
2023-05-30	90.00	90.00	89.00	89.40	545,598
2023-05-29	90.00	90.00	90.00	90.00	0
2023-05-26	90.50	91.00	90.00	90.00	460,834
2023-05-25	90.10	90.60	90.10	90.30	177,274
2023-05-24	91.50	91.60	90.10	90.30	519,353
2023-05-23	94.60	95.70	92.10	92.10	376,986
2023-05-22	93.40	94.00	93.40	94.00	264,515
2023-05-19	93.60	93.80	93.00	93.60	290,035
2023-05-18	93.20	93.90	92.80	93.40	205,903
2023-05-17	93.20	93.20	92.50	92.55	234,537
2023-05-16	93.20	93.30	93.10	93.20	276,777
2023-05-15	93.40	93.60	93.40	93.60	195,797
2023-05-12	93.80	94.00	93.50	93.60	564,745
2023-05-11	93.90	94.00	93.40	93.40	474,908
2023-05-10	93.00	93.00	92.80	93.00	1,139,052
2023-05-09	93.20	93.70	93.00	93.70	375,771
2023-05-08	93.40	93.40	93.40	93.40	0
2023-05-05	92.80	93.20	92.80	93.40	300,818
2023-05-04	92.60	93.00	92.00	93.00	183,302
2023-05-03	92.90	93.00	92.20	92.80	516,463
2023-05-02	92.80	94.20	92.00	92.90	3,452,338
2023-05-01	92.80	92.80	92.80	92.80	0
2023-04-28	91.40	92.80	90.60	92.80	527,297
2023-04-27	92.00	92.20	91.80	91.80	249,862
2023-04-26	91.80	91.80	90.50	91.00	825,331
2023-04-25	92.00	92.00	91.60	92.00	280,091
2023-04-24	92.80	93.00	92.20	92.20	325,110
2023-04-21	91.80	92.40	91.80	92.40	279,512
2023-04-20	92.00	92.20	91.20	91.30	311,494
2023-04-19	91.80	92.00	91.60	91.90	959,585
2023-04-18	92.80	93.40	92.40	92.40	795,387
2023-04-17	93.00	93.20	92.40	92.50	597,930
2023-04-14	92.80	93.00	92.70	92.80	751,642
2023-04-13	91.60	93.30	91.60	93.30	378,610
2023-04-12	91.70	93.00	91.70	92.30	779,534
2023-04-11	91.80	92.00	91.60	91.80	583,543
2023-04-10	91.30	91.30	91.30	91.30	0
2023-04-07	91.30	91.30	91.30	91.30	0
2023-04-06	91.00	92.00	91.00	91.30	806,652
2023-04-05	92.60	92.60	91.10	91.60	447,621
2023-04-04	92.80	93.00	92.60	93.10	475,859
2023-04-03	93.00	93.40	91.80	92.30	690,266
2023-03-31	92.20	93.00	92.20	92.60	483,204
2023-03-30	91.40	92.60	91.40	92.30	651,686
2023-03-29	90.20	90.80	90.00	90.70	452,765
2023-03-28	90.60	90.60	89.80	89.70	529,777
2023-03-27	91.00	91.00	89.60	89.60	393,797
2023-03-24	90.80	90.80	89.20	89.30	495,628
2023-03-23	91.80	92.20	91.00	91.40	471,389
2023-03-22	91.40	91.40	91.40	91.40	386,525
2023-03-21	92.00	92.60	91.00	91.60	429,192
2023-03-20	88.20	90.80	87.80	90.20	530,833
2023-03-17	91.80	92.00	88.60	90.20	519,991
2023-03-16	91.00	91.00	88.40	90.20	777,126
2023-03-15	92.20	93.00	89.00	89.10	496,494
2023-03-14	89.80	92.00	89.80	92.00	477,875
2023-03-13	93.00	93.20	89.60	89.60	827,312
2023-03-10	92.40	93.00	91.60	92.20	507,073
2023-03-09	95.60	95.60	94.60	94.70	521,075
2023-03-08	95.80	96.40	95.80	95.80	428,513
2023-03-07	97.20	97.20	95.60	95.60	354,443
2023-03-06	97.20	97.20	96.20	96.20	699,629
2023-03-03	95.80	97.00	95.80	97.00	425,567
2023-03-02	96.00	97.00	95.80	96.10	358,116
2023-03-01	96.00	97.00	96.00	96.60	458,087
2023-02-28	95.40	95.80	95.20	95.80	166,017
2023-02-27	94.40	95.80	94.40	95.50	451,287
2023-02-24	94.00	94.40	93.80	94.40	232,884
2023-02-23	93.60	94.40	93.60	94.40	237,590
2023-02-22	94.20	94.20	93.40	93.40	288,106
2023-02-21	95.40	95.40	94.40	94.40	369,796
2023-02-20	96.80	96.80	96.80	96.40	259,448
2023-02-17	96.40	96.80	96.40	96.80	228,619
2023-02-16	96.80	97.20	96.80	97.20	497,243
2023-02-15	95.60	96.60	95.60	96.60	297,212
2023-02-14	95.00	96.00	95.00	95.60	347,776
2023-02-13	95.20	95.60	95.20	95.60	370,607
2023-02-10	95.20	95.60	94.60	95.00	740,373
2023-02-09	96.80	96.80	96.00	96.30	281,452
2023-02-08	97.00	97.00	96.20	96.10	695,485
2023-02-07	95.60	96.20	95.20	95.30	339,439
2023-02-06	95.80	96.00	95.00	95.00	279,829
2023-02-03	96.60	97.60	95.40	97.20	480,692
2023-02-02	96.60	97.40	96.60	96.60	1,102,772
2023-02-01	95.40	95.60	94.80	95.00	3,124,017
2023-01-31	95.20	95.20	94.40	94.80	365,439
2023-01-30	94.80	95.80	94.60	95.80	461,293
2023-01-27	94.60	94.80	94.00	94.70	654,787
2023-01-26	94.00	94.60	94.00	94.60	223,683
2023-01-25	93.60	93.60	93.40	93.40	236,330
2023-01-24	94.60	94.60	94.60	94.60	453,025
2023-01-23	94.00	95.00	93.80	93.80	940,136
2023-01-20	92.20	93.00	92.20	93.00	314,400
2023-01-19	92.40	92.80	91.80	91.60	272,828
2023-01-18	94.20	94.20	93.40	93.70	417,061
2023-01-17	93.80	94.00	92.80	93.20	651,587
2023-01-16	94.80	94.80	93.20	93.50	721,240
2023-01-13	95.00	95.20	94.40	94.60	613,218
2023-01-12	96.00	96.00	94.80	95.20	719,507
2023-01-11	94.00	96.00	94.00	95.60	790,842
2023-01-10	92.00	95.20	92.00	94.40	1,052,452
2023-01-09	91.40	93.00	91.00	92.70	695,436
2023-01-06	90.80	91.60	90.00	91.60	691,458
2023-01-05	91.60	91.80	90.00	90.70	631,262
2023-01-04	92.00	92.60	91.20	92.00	684,559
2023-01-03	91.00	92.00	90.40	90.40	656,940
2023-01-02	91.60	91.60	91.60	91.60	0
2022-12-30	91.40	91.60	91.40	91.60	176,442
2022-12-29	90.60	91.20	90.60	91.10	244,230
2022-12-28	90.80	91.00	90.60	91.00	246,350
2022-12-27	90.00	90.00	90.00	90.00	0
2022-12-26	90.00	90.00	90.00	90.00	0
2022-12-23	90.00	90.00	90.00	90.00	155,101
2022-12-22	90.60	90.80	89.80	90.00	286,898
2022-12-21	88.80	90.60	88.80	90.60	341,396
2022-12-20	88.60	88.60	88.40	88.40	194,067
2022-12-19	88.00	88.40	87.80	88.30	236,689
2022-12-16	90.40	90.40	88.20	88.60	423,624
2022-12-15	91.00	91.00	89.80	89.70	641,030
2022-12-14	91.60	91.60	91.20	91.40	480,134
2022-12-13	90.40	92.80	90.40	92.20	306,227
2022-12-12	90.00	91.80	90.00	90.80	470,684
2022-12-09	90.60	92.00	90.60	90.80	357,972
2022-12-08	91.40	91.80	90.40	90.40	797,396
2022-12-07	91.80	92.20	91.60	91.40	266,845
2022-12-06	93.40	93.40	91.60	92.20	374,527
2022-12-05	93.40	94.20	93.40	94.10	524,246
2022-12-02	93.00	94.00	93.00	93.80	246,285
2022-12-01	94.40	94.40	93.60	93.50	339,857
2022-11-30	92.00	94.80	92.00	93.10	446,904
2022-11-29	92.60	93.20	92.60	93.00	430,747
2022-11-28	92.60	92.60	92.40	92.40	193,915
2022-11-25	91.80	93.60	91.00	91.00	194,453
2022-11-24	93.00	93.60	93.00	93.60	358,024
2022-11-23	91.60	93.20	91.60	93.20	319,069
2022-11-22	91.00	91.80	91.00	91.80	259,566
2022-11-21	92.00	92.00	92.00	92.20	268,010
2022-11-18	93.00	93.00	92.00	92.20	533,589
2022-11-17	93.20	93.20	92.60	92.90	297,059
2022-11-16	94.40	94.40	93.80	93.20	618,296
2022-11-15	94.40	95.20	93.80	94.50	515,662
2022-11-14	94.00	94.80	93.20	94.80	401,378
2022-11-11	92.00	93.80	92.00	93.90	618,431
2022-11-10	88.00	90.40	88.00	90.40	373,035
2022-11-09	89.00	89.40	89.00	89.40	256,229
2022-11-08	88.40	89.00	88.40	89.10	1,054,820
2022-11-07	88.00	88.40	88.00	88.20	391,474
2022-11-04	88.40	88.60	87.60	87.80	531,368
2022-11-03	85.00	86.00	84.60	86.00	405,387
2022-11-02	87.40	87.80	86.40	86.80	615,020
2022-11-01	87.00	89.00	87.00	87.00	4,563,692
2022-10-31	83.20	85.80	83.20	86.10	694,859
2022-10-28	83.20	84.60	83.20	84.60	268,377
2022-10-27	86.00	86.00	84.20	84.60	676,302
2022-10-26	83.80	86.20	83.80	85.70	486,378
2022-10-25	81.60	83.40	81.60	83.40	280,902
2022-10-24	81.00	82.00	80.40	81.30	271,636
2022-10-21	80.20	80.20	79.80	80.20	235,810
2022-10-20	78.40	80.00	78.40	80.00	410,031
2022-10-19	80.00	80.20	77.00	79.40	799,159
2022-10-18	80.80	82.00	80.20	80.20	731,131
2022-10-17	80.80	80.80	78.40	79.60	732,275
2022-10-14	80.40	81.00	79.40	79.70	874,721
2022-10-13	77.80	78.20	75.00	77.20	448,000
2022-10-12	79.00	79.00	78.00	78.20	310,484
2022-10-11	79.60	79.60	78.20	78.40	340,644
2022-10-10	80.20	81.20	79.60	80.00	604,143
2022-10-07	82.00	82.40	80.80	80.60	704,301
2022-10-06	83.00	83.40	81.80	82.50	572,850
2022-10-05	84.60	84.80	82.80	83.00	432,657
2022-10-04	82.00	85.40	82.00	85.20	381,074
2022-10-03	81.00	81.60	78.20	81.60	589,328
2022-09-30	78.40	81.00	78.40	81.00	769,837
2022-09-29	78.20	80.40	77.20	78.00	833,762
2022-09-28	80.20	80.20	79.00	79.60	523,086
2022-09-27	81.60	82.00	80.80	80.80	399,208
2022-09-26	82.00	83.00	80.80	81.40	405,502
2022-09-23	81.20	82.00	79.40	81.60	757,754
2022-09-22	82.80	83.20	81.20	81.20	329,057
2022-09-21	83.80	84.00	83.80	84.00	468,543
2022-09-20	85.60	85.60	83.20	83.80	493,070
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	84.80	85.00	792,485
2022-09-15	86.40	87.40	86.20	86.20	514,236
2022-09-14	86.20	87.80	85.00	86.20	404,551
2022-09-13	89.80	89.80	86.80	86.80	489,445
2022-09-12	89.20	89.80	89.20	89.80	467,997
2022-09-09	87.00	87.80	87.00	87.40	404,965
2022-09-08	85.00	86.40	85.00	86.40	427,427
2022-09-07	85.20	85.40	84.80	85.10	334,448
2022-09-06	86.00	86.00	85.00	84.90	315,635
2022-09-05	84.00	85.00	84.00	85.00	550,422
2022-09-02	84.40	85.80	84.40	86.10	425,685
2022-09-01	85.60	85.60	83.80	83.50	947,701
2022-08-31	87.00	87.00	85.80	85.80	847,699
2022-08-30	87.60	88.00	87.00	87.30	523,868
2022-08-29	87.90	87.90	87.90	87.90	0
2022-08-26	89.00	89.00	88.40	87.90	399,490
2022-08-25	89.00	89.80	88.20	88.60	401,071
2022-08-24	88.80	88.80	87.00	88.20	670,394
2022-08-23	90.40	90.40	88.60	88.60	422,482
2022-08-22	90.00	90.60	89.40	89.60	579,584
2022-08-19	90.20	91.80	90.20	91.80	571,088
2022-08-18	90.40	91.80	90.20	91.80	415,317
2022-08-17	91.00	91.00	90.60	90.50	929,466
2022-08-16	92.60	92.60	91.00	92.20	756,239
2022-08-15	93.20	94.20	92.40	92.40	600,420
2022-08-12	93.40	93.40	92.40	92.60	890,064
2022-08-11	93.80	94.00	93.40	93.40	1,015,342
2022-08-10	94.20	95.00	93.20	93.40	1,519,194
2022-08-09	97.20	97.40	95.00	95.20	599,005
2022-08-08	98.00	98.20	97.20	97.40	961,746
2022-08-05	97.00	97.40	96.80	96.90	434,073
2022-08-04	96.60	97.40	96.00	97.40	463,600
2022-08-03	95.00	96.60	94.80	95.80	418,323
2022-08-02	96.00	96.00	94.40	95.50	665,321
2022-08-01	94.20	96.40	94.20	95.70	5,166,098
2022-07-29	92.60	94.40	92.60	94.20	431,258
2022-07-28	91.40	92.40	91.20	92.10	231,260
2022-07-27	90.20	91.60	89.80	91.00	431,720
2022-07-26	92.00	92.00	89.80	92.00	363,557
2022-07-25	91.80	92.60	91.00	91.30	465,208
2022-07-22	91.20	92.20	90.00	91.40	330,657
2022-07-21	90.20	91.20	90.20	91.20	367,829
2022-07-20	90.40	91.00	90.00	90.00	2,057,149
2022-07-19	87.80	89.00	87.80	89.30	1,021,361
2022-07-18	88.80	89.00	87.60	87.60	544,413
2022-07-15	87.00	88.40	87.00	88.10	398,201
2022-07-14	88.40	88.40	87.00	87.00	345,293
2022-07-13	90.00	90.20	88.40	88.40	629,615
2022-07-12	90.00	90.20	89.80	90.00	628,545
2022-07-11	91.80	91.80	90.20	90.60	527,473
2022-07-08	92.60	92.60	92.00	92.00	925,361
2022-07-07	93.00	93.00	91.60	92.50	856,518
2022-07-06	92.20	93.20	92.00	92.80	661,012
2022-07-05	93.40	93.40	90.60	91.00	989,480
2022-07-04	93.60	93.60	92.80	92.90	621,162
2022-07-01	92.80	93.40	92.40	92.80	433,047
2022-06-30	94.00	94.20	91.60	91.60	667,356
2022-06-29	96.00	96.20	94.80	95.00	350,534
2022-06-28	97.00	98.00	97.00	97.00	289,578
2022-06-27	95.60	96.60	95.60	96.60	551,313
2022-06-24	94.00	95.60	94.00	95.60	450,424
2022-06-23	92.40	93.40	92.20	92.80	705,254
2022-06-22	95.00	95.00	92.60	93.60	578,940
2022-06-21	95.80	96.40	95.00	95.00	417,013
2022-06-20	94.60	95.80	94.60	95.80	740,560
2022-06-17	94.40	95.20	94.40	95.00	891,224
2022-06-16	97.00	97.00	94.20	94.20	728,965
2022-06-15	97.60	97.80	96.60	97.80	999,927
2022-06-14	97.60	97.60	96.40	97.20	922,323
2022-06-13	98.00	98.00	96.00	97.60	739,606
2022-06-10	101.50	101.50	99.40	100.30	1,195,481
2022-06-09	103.50	103.50	102.50	102.50	394,554
2022-06-08	103.50	103.50	103.50	103.50	442,774
2022-06-07	103.00	103.50	103.00	103.75	442,258
2022-06-06	104.50	104.50	104.00	104.00	524,253
2022-06-03	101.50	101.50	101.50	101.50	0
2022-06-02	101.50	101.50	101.50	101.50	0
2022-06-01	103.00	103.00	101.50	101.50	758,014
2022-05-31	103.00	104.00	102.00	102.00	948,215
2022-05-30	102.00	104.00	102.00	103.00	1,073,844
2022-05-27	100.50	102.00	100.00	101.00	768,814
2022-05-26	98.80	100.00	98.60	99.65	300,107
2022-05-25	99.60	99.60	99.40	99.60	274,829
2022-05-24	100.50	100.50	99.95	99.95	241,585
2022-05-23	101.00	101.00	100.50	100.50	326,122
2022-05-20	100.00	100.00	99.20	99.20	385,789
2022-05-19	98.20	98.80	98.20	98.80	582,625
2022-05-18	98.60	100.50	98.60	100.50	475,510
2022-05-17	99.80	100.00	99.00	99.00	539,747
2022-05-16	98.80	99.00	97.20	97.20	334,422
2022-05-13	98.80	98.80	98.80	98.80	616,845
2022-05-12	97.00	97.20	95.00	96.40	566,621
2022-05-11	98.80	99.00	98.20	98.20	621,079
2022-05-10	99.20	99.20	98.00	98.00	1,013,521
2022-05-09	99.40	99.40	97.40	97.30	393,478
2022-05-06	102.00	102.00	99.20	100.00	657,725
2022-05-05	106.50	106.50	102.50	102.75	465,631
2022-05-04	106.00	106.00	104.00	105.00	633,345
2022-05-03	107.00	107.00	105.50	105.75	4,252,953
2022-05-02	107.00	107.00	107.00	107.00	0
2022-04-29	107.00	108.50	107.00	107.00	437,829
2022-04-28	105.50	107.00	105.00	105.75	546,326
2022-04-27	106.50	106.50	104.50	104.50	440,832
2022-04-26	108.50	108.50	106.50	106.25	419,647
2022-04-25	107.00	107.00	106.00	106.75	664,717
2022-04-22	108.50	108.50	108.50	108.75	380,567
2022-04-21	108.50	109.50	108.50	109.50	571,281
2022-04-20	107.50	109.00	107.50	108.25	548,300
2022-04-19	108.00	108.00	106.50	106.75	867,103
2022-04-18	107.75	107.75	107.75	107.75	0
2022-04-15	107.75	107.75	107.75	107.75	0
2022-04-14	108.50	108.50	108.00	107.75	575,040
2022-04-13	108.50	108.50	108.00	108.00	581,372
2022-04-12	109.00	109.00	108.00	108.50	1,151,412
2022-04-11	110.50	111.00	110.00	110.50	1,004,777
2022-04-08	112.50	113.00	111.00	112.50	1,066,800
2022-04-07	112.50	112.50	112.00	112.00	562,488
2022-04-06	115.50	115.50	112.50	112.75	2,003,619
2022-04-05	117.00	117.00	115.00	115.25	739,134
2022-04-04	118.00	118.00	115.50	116.25	754,660
2022-04-01	118.00	118.00	115.50	115.25	938,872
2022-03-31	117.50	117.50	116.50	116.50	569,665
2022-03-30	118.00	118.00	117.00	116.75	760,659
2022-03-29	116.50	117.00	116.00	116.75	882,797
2022-03-28	115.00	115.50	114.00	114.50	654,500
2022-03-25	114.50	114.50	113.00	113.50	449,422
2022-03-24	115.00	115.00	114.00	114.00	465,384
2022-03-23	116.50	116.50	113.00	114.50	573,441
2022-03-22	114.00	115.50	114.00	115.25	709,052
2022-03-21	112.00	113.50	112.00	113.50	715,538
2022-03-18	112.00	112.50	111.00	111.50	235,015
2022-03-17	113.00	113.50	112.50	112.50	515,072
2022-03-16	109.00	113.00	109.00	112.00	772,482
2022-03-15	106.50	107.50	106.00	107.50	367,834
2022-03-14	107.00	107.50	106.50	108.00	375,982
2022-03-11	104.50	108.00	104.50	106.50	647,035
2022-03-10	105.00	105.00	104.00	103.50	578,216
2022-03-09	104.50	105.00	102.00	105.00	565,041
2022-03-08	98.20	102.00	98.20	100.50	984,474
2022-03-07	100.00	101.00	94.20	100.00	1,376,455
2022-03-04	106.00	106.00	101.00	101.00	1,464,677
2022-03-03	112.00	112.00	107.50	108.00	371,577
2022-03-02	111.00	112.50	111.00	112.00	324,237
2022-03-01	113.00	113.50	111.00	111.50	720,522
2022-02-28	111.00	113.00	111.00	113.00	1,047,508
2022-02-25	111.00	113.50	111.00	113.00	637,920
2022-02-24	109.00	110.00	107.00	109.50	1,096,847
2022-02-23	114.00	114.50	112.00	113.00	578,841
2022-02-22	111.50	114.00	111.50	112.00	964,382
2022-02-21	118.00	118.00	114.00	113.75	776,528
2022-02-18	118.50	119.50	118.50	119.50	631,099
2022-02-17	118.00	119.50	118.00	119.50	713,523
2022-02-16	120.50	120.50	118.50	120.00	432,783
2022-02-15	118.50	120.50	118.50	119.50	577,837
2022-02-14	120.00	120.50	118.00	118.00	490,848
2022-02-11	122.00	122.50	121.50	122.00	507,053
2022-02-10	124.00	124.00	123.00	124.00	349,530
2022-02-09	124.00	124.50	124.00	124.00	545,523
2022-02-08	124.00	124.00	121.50	122.00	403,294
2022-02-07	123.00	123.00	122.00	122.00	370,943
2022-02-04	124.00	124.00	121.50	122.00	610,531
2022-02-03	126.00	126.00	123.00	123.50	531,935
2022-02-02	126.00	126.00	125.50	126.00	591,938
2022-02-01	124.00	125.50	124.00	124.00	3,893,158
2022-01-31	122.00	123.50	122.00	123.50	946,436
2022-01-28	122.50	123.00	120.50	122.50	700,598
2022-01-27	120.00	122.50	120.00	122.50	667,537
2022-01-26	121.50	123.50	121.50	122.00	591,776
2022-01-25	121.00	123.00	120.50	121.00	617,142
2022-01-24	125.00	125.00	120.00	120.50	1,413,692
2022-01-21	127.00	128.00	125.00	125.00	664,438
2022-01-20	129.50	129.50	128.50	128.50	331,574
2022-01-19	128.00	130.50	128.00	128.50	641,373
2022-01-18	132.00	132.00	129.50	129.25	592,062
2022-01-17	132.00	132.50	131.00	131.50	559,385
2022-01-14	135.00	135.00	130.50	130.50	601,881
2022-01-13	136.00	136.00	133.00	133.00	463,759
2022-01-12	136.00	137.00	136.00	136.50	669,467
2022-01-11	135.50	135.50	133.50	135.00	919,708
2022-01-10	137.00	137.00	133.50	134.50	1,030,820
2022-01-07	138.00	138.00	136.50	136.50	913,418
2022-01-06	137.50	137.50	137.50	137.50	932,004
2022-01-05	142.00	142.00	139.50	139.50	681,724
2022-01-04	139.50	140.50	139.50	140.25	1,119,050
2022-01-03	139.50	139.50	139.50	139.50	0
2021-12-31	139.00	139.50	139.00	139.50	148,762
2021-12-30	139.50	139.50	139.50	139.50	501,718
2021-12-29	139.00	140.00	139.00	139.25	645,994
2021-12-28	137.25	137.25	137.25	137.25	0
2021-12-27	137.25	137.25	137.25	137.25	0
2021-12-24	136.50	137.00	136.50	137.25	328,802
2021-12-23	135.00	136.50	135.00	136.00	406,465
2021-12-22	134.00	135.50	134.00	135.25	186,628
2021-12-21	134.00	135.00	134.00	135.00	440,208
2021-12-20	131.00	133.00	131.00	132.50	311,123
2021-12-17	134.50	134.50	132.50	133.00	244,558
2021-12-16	137.00	137.00	135.50	134.25	265,283
2021-12-15	134.00	134.00	134.00	134.00	337,870
2021-12-14	138.00	138.00	135.00	134.50	473,546
2021-12-13	139.00	139.00	137.00	137.00	293,938
2021-12-10	139.00	139.50	138.50	138.50	311,051
2021-12-09	141.50	141.50	139.00	139.00	485,321
2021-12-08	140.50	141.00	140.50	140.50	691,969
2021-12-07	138.50	140.50	138.50	140.50	425,433
2021-12-06	138.00	138.50	136.00	137.50	858,450
2021-12-03	137.50	137.50	137.50	136.25	372,957
2021-12-02	137.00	137.00	136.50	136.75	446,854
2021-12-01	137.50	138.00	137.00	138.00	1,065,541
2021-11-30	137.00	138.00	136.50	136.50	1,359,032
2021-11-29	137.00	138.00	137.00	138.00	531,569
2021-11-26	135.50	136.00	134.00	136.00	969,237
2021-11-25	138.00	139.50	138.00	138.50	476,757
2021-11-24	138.50	138.50	136.00	136.50	1,223,737
2021-11-23	141.00	141.00	137.00	137.00	600,295
2021-11-22	142.50	143.00	142.00	141.25	176,185
2021-11-19	142.50	143.50	141.00	141.25	458,156
2021-11-18	143.00	143.00	141.50	142.50	445,126
2021-11-17	143.50	144.50	143.00	142.75	370,384
2021-11-16	143.50	144.50	143.00	143.75	499,181
2021-11-15	144.50	145.00	143.50	143.50	324,176
2021-11-12	144.50	144.50	144.50	144.25	480,920
2021-11-11	144.00	144.00	143.00	143.25	635,723
2021-11-10	145.00	145.50	143.50	143.75	403,385
2021-11-09	146.00	146.00	145.00	145.25	553,136
2021-11-08	145.50	146.00	145.00	146.00	888,553
2021-11-05	146.00	146.50	144.50	144.50	539,893
2021-11-04	143.50	145.50	143.50	145.50	728,264
2021-11-03	143.00	143.00	142.50	143.00	246,709
2021-11-02	143.50	144.00	143.50	143.50	624,034
2021-11-01	141.00	142.50	141.00	142.25	3,262,430
2021-10-29	139.50	139.50	139.00	139.75	401,503
2021-10-28	140.50	140.50	140.50	140.75	328,023
2021-10-27	140.50	141.00	140.00	140.75	664,522
2021-10-26	138.50	139.50	138.50	139.50	341,572
2021-10-25	139.00	140.00	138.50	139.00	434,764
2021-10-22	139.50	140.50	139.00	139.00	267,290
2021-10-21	138.50	139.50	138.00	139.50	332,242
2021-10-20	138.50	139.50	138.50	139.25	431,880
2021-10-19	139.00	139.00	138.50	138.50	328,998
2021-10-18	137.50	139.00	137.00	138.00	377,405
2021-10-15	139.50	139.50	138.50	138.50	630,413
2021-10-14	137.00	139.00	137.00	138.50	686,386
2021-10-13	133.50	135.50	131.50	135.00	766,409
2021-10-12	133.50	134.50	133.50	134.25	518,446
2021-10-11	136.50	136.50	134.50	135.50	507,971
2021-10-08	137.50	137.50	137.00	137.00	994,466
2021-10-07	137.50	138.00	137.00	137.50	366,401
2021-10-06	138.00	138.00	136.50	137.25	741,274
2021-10-05	138.00	139.00	138.00	138.50	933,777
2021-10-04	138.50	139.00	137.50	137.50	716,469
2021-10-01	139.50	140.00	138.00	138.50	479,573
2021-09-30	141.00	142.50	139.50	139.50	561,993
2021-09-29	142.00	142.50	140.50	140.50	420,098
2021-09-28	143.50	143.50	139.50	139.50	905,335
2021-09-27	146.50	146.50	142.50	142.50	788,154
2021-09-24	147.00	147.00	146.00	146.00	422,568
2021-09-23	147.00	148.00	147.00	147.50	1,175,231
2021-09-22	145.00	146.00	145.00	146.00	736,196
2021-09-21	142.50	145.50	142.50	145.00	779,817
2021-09-20	146.00	146.00	141.50	143.50	1,132,323
2021-09-17	148.00	148.00	145.50	146.00	1,599,855
2021-09-16	147.00	147.00	145.50	146.00	1,071,732
2021-09-15	147.50	147.50	145.50	145.50	638,783
2021-09-14	148.00	148.00	147.00	147.00	542,101
2021-09-13	150.00	150.00	148.00	147.75	770,539
2021-09-10	149.50	149.50	149.00	149.00	752,356
2021-09-09	148.00	148.50	148.00	148.00	574,451
2021-09-08	149.00	149.00	148.50	149.00	795,454
2021-09-07	152.00	152.00	149.50	149.50	1,002,034
2021-09-06	150.50	152.00	150.50	150.50	1,016,475
2021-09-03	150.00	151.00	148.50	148.50	599,198
2021-09-02	149.50	151.00	148.00	150.00	1,404,162
2021-09-01	150.50	150.50	149.00	149.50	1,070,199
2021-08-31	147.00	151.00	147.00	148.00	2,106,791
2021-08-30	146.00	146.00	146.00	146.00	0
2021-08-27	145.50	146.50	145.50	146.00	136,060
2021-08-26	145.00	145.50	145.00	144.75	161,293
2021-08-25	144.50	144.50	144.50	144.50	135,330
2021-08-24	145.00	145.00	144.50	144.50	306,158
2021-08-23	143.00	145.00	143.00	144.75	208,538
2021-08-20	143.50	143.50	143.50	143.75	244,721
2021-08-19	143.50	144.00	142.00	142.00	431,033
2021-08-18	145.00	145.00	144.00	144.00	296,974
2021-08-17	144.25	144.25	144.25	144.25	162,141
2021-08-16	144.00	144.00	144.00	144.25	169,912
2021-08-13	145.00	145.00	145.00	144.75	214,447
2021-08-12	144.50	144.50	144.50	144.50	411,689
2021-08-11	145.00	145.00	145.00	145.00	550,306
2021-08-10	145.50	145.50	145.00	144.75	760,590
2021-08-09	144.00	145.00	144.00	145.00	831,659
2021-08-06	144.50	144.50	143.50	144.50	163,297
2021-08-05	145.50	146.00	145.00	145.50	215,113
2021-08-04	144.00	144.50	144.00	144.75	247,735
2021-08-03	145.00	145.00	143.00	143.25	479,606
2021-08-02	143.00	144.00	142.00	143.00	2,959,715
2021-07-30	138.00	143.00	138.00	143.00	341,513
2021-07-29	139.00	139.50	138.50	138.50	204,548
2021-07-28	137.50	138.75	137.50	138.75	125,655
2021-07-27	138.00	138.00	137.50	137.50	441,839
2021-07-26	138.50	138.50	137.50	138.75	221,652
2021-07-23	138.00	139.00	138.00	138.75	179,601
2021-07-22	137.00	138.00	136.50	137.25	163,354
2021-07-21	136.00	136.50	136.00	136.50	74,734
2021-07-20	135.50	136.00	134.50	136.00	190,318
2021-07-19	136.50	136.50	135.00	134.75	393,159
2021-07-16	136.50	138.50	136.50	137.75	255,987
2021-07-15	137.50	138.00	137.00	136.50	188,294
2021-07-14	138.00	138.00	137.50	137.50	425,700
2021-07-13	138.00	138.00	138.00	138.00	172,597
2021-07-12	137.00	139.00	137.00	138.00	342,852
2021-07-09	137.50	139.00	137.00	138.50	321,470
2021-07-08	137.50	137.50	136.00	136.00	503,094
2021-07-07	139.00	139.50	137.50	139.00	208,574
2021-07-06	138.50	138.50	137.50	137.00	307,303
2021-07-05	137.00	138.00	136.00	138.00	271,599
2021-07-02	137.00	138.00	137.00	137.00	125,175
2021-07-01	135.50	137.50	135.50	136.25	331,246
2021-06-30	136.50	137.00	135.50	137.00	294,716
2021-06-29	135.00	136.50	135.00	136.50	246,883
2021-06-28	134.50	134.50	133.50	133.50	283,835
2021-06-25	134.50	134.50	134.00	134.00	267,301
2021-06-24	134.00	134.50	133.00	133.75	394,787
2021-06-23	133.00	133.00	133.00	132.50	253,508
2021-06-22	132.00	134.50	131.50	132.50	419,273
2021-06-21	132.50	132.50	131.50	132.00	683,060
2021-06-18	135.00	135.00	131.00	131.50	452,350
2021-06-17	136.00	136.00	135.00	135.75	353,888
2021-06-16	137.50	138.00	137.00	137.50	293,127
2021-06-15	139.00	139.00	139.00	137.50	233,076
2021-06-14	138.00	138.00	137.00	137.00	329,475
2021-06-11	139.00	139.00	137.50	137.50	457,689
2021-06-10	138.00	138.00	137.50	138.00	266,055
2021-06-09	139.50	139.50	138.50	138.50	113,193
2021-06-08	139.00	139.00	139.00	138.75	560,388
2021-06-07	138.50	138.50	136.50	138.00	198,295
2021-06-04	135.50	135.50	135.50	136.25	250,849
2021-06-03	137.00	137.00	135.50	136.00	206,372
2021-06-02	137.00	137.00	136.00	135.75	198,743
2021-06-01	138.50	138.50	137.50	136.75	373,668
2021-05-28	137.00	137.50	137.00	137.50	243,370
2021-05-27	137.50	138.00	137.00	137.00	332,462
2021-05-26	137.00	137.00	137.00	136.75	481,588
2021-05-25	134.00	137.50	134.00	136.75	546,609
2021-05-24	132.50	133.00	132.50	133.25	421,680
2021-05-21	131.00	132.00	131.00	132.25	773,378
2021-05-20	129.00	131.00	129.00	130.75	267,975
2021-05-19	129.00	129.00	128.00	128.75	248,146
2021-05-18	131.50	131.50	130.50	130.50	237,617
2021-05-17	131.00	131.00	129.50	130.00	544,984
2021-05-14	128.50	130.00	128.50	130.00	290,738
2021-05-13	128.50	128.50	126.00	128.00	363,674
2021-05-12	131.00	131.00	129.00	129.50	482,848
2021-05-11	131.00	131.00	129.00	130.75	486,349
2021-05-10	134.00	134.00	133.00	132.25	475,107
2021-05-07	135.00	135.00	133.00	134.25	275,066
2021-05-06	133.50	133.75	133.50	133.75	412,496
2021-05-05	134.00	134.50	133.00	133.50	552,367
2021-05-04	132.00	135.00	132.00	132.50	2,994,800
2021-04-30	132.00	132.50	132.00	132.00	468,083
2021-04-29	133.50	134.00	132.50	132.50	903,621
2021-04-28	131.00	133.00	131.00	131.75	432,002
2021-04-27	130.00	130.00	129.50	130.25	198,463
2021-04-26	129.00	129.50	129.00	128.50	271,955
2021-04-23	129.00	129.50	128.00	128.00	365,739
2021-04-22	128.00	129.00	128.00	128.25	465,282
2021-04-21	128.50	129.00	127.50	127.25	370,109
2021-04-20	130.00	130.00	127.50	127.50	561,629
2021-04-19	130.00	131.50	130.00	131.00	464,637
2021-04-16	128.50	130.00	128.50	130.00	332,622
2021-04-15	126.00	128.50	126.00	128.25	638,625
2021-04-14	127.00	127.50	126.50	127.00	437,100
2021-04-13	125.00	126.50	125.00	126.50	452,725
2021-04-12	124.50	127.00	124.50	125.75	619,616
2021-04-09	124.50	126.00	124.00	125.50	656,444
2021-04-08	124.00	126.00	124.00	126.00	401,278
2021-04-07	123.00	125.00	123.00	124.75	760,648
2021-04-06	122.00	123.00	122.00	122.25	726,443
2021-04-01	119.50	122.00	119.50	120.00	294,041
2021-03-31	121.00	121.00	119.50	120.00	297,777
2021-03-30	121.50	122.00	121.00	121.50	434,240
2021-03-29	122.00	122.00	122.00	120.75	441,672
2021-03-26	121.50	121.50	121.00	120.75	297,726
2021-03-25	120.50	120.50	119.00	119.75	517,831
2021-03-24	121.50	121.50	119.00	120.25	329,643
2021-03-23	120.50	120.50	120.00	120.00	468,190
2021-03-22	119.50	120.50	119.50	120.25	379,254
2021-03-19	121.00	121.00	119.00	121.00	391,940
2021-03-18	122.00	123.00	120.00	120.50	246,569
2021-03-17	121.00	122.00	120.50	122.00	529,003
2021-03-16	122.50	122.50	122.00	121.50	559,207
2021-03-15	121.50	121.50	120.50	121.00	535,225
2021-03-12	122.00	122.00	119.50	120.00	266,342
2021-03-11	119.00	121.50	119.00	121.50	602,532
2021-03-10	119.00	119.00	118.50	120.00	316,768
2021-03-09	120.00	120.00	118.50	119.25	735,047
2021-03-08	120.00	120.00	119.00	119.50	482,139
2021-03-05	118.00	120.50	118.00	119.50	169,021
2021-03-04	120.00	120.00	119.50	119.75	217,469
2021-03-03	121.50	122.00	120.50	122.00	242,010
2021-03-02	119.00	120.00	119.00	120.00	359,876
2021-03-01	118.00	119.50	118.00	119.25	504,219
2021-02-26	117.50	119.00	117.00	117.00	435,035
2021-02-25	119.00	119.00	118.00	118.25	357,247
2021-02-24	119.00	119.50	118.50	119.00	253,035
2021-02-23	119.00	121.00	119.00	119.50	241,960
2021-02-22	120.00	121.00	119.50	120.00	247,359
2021-02-19	122.50	122.50	119.50	120.00	1,116,880
2021-02-18	124.50	124.50	120.50	120.75	413,477
2021-02-17	125.00	125.00	123.00	123.75	704,455
2021-02-16	126.00	126.50	124.50	124.50	305,142
2021-02-15	126.00	126.50	125.50	126.00	422,393
2021-02-12	123.50	124.50	123.50	124.50	367,795
2021-02-11	125.00	125.00	123.50	124.25	328,280
2021-02-10	125.00	125.00	123.00	123.50	223,461
2021-02-09	126.00	126.00	123.00	124.50	430,466
2021-02-08	123.00	126.00	122.00	124.50	540,201
2021-02-05	120.00	124.00	120.00	123.50	611,976
2021-02-04	121.00	121.00	121.00	120.00	405,625
2021-02-03	120.50	121.50	120.00	120.75	322,204
2021-02-02	121.50	121.50	119.00	119.00	374,155
2021-02-01	117.00	120.50	117.00	119.00	3,000,501
2021-01-29	117.00	117.00	116.00	117.00	240,660
2021-01-28	116.50	116.50	114.00	116.50	225,396
2021-01-27	119.00	119.00	117.00	116.75	374,019
2021-01-26	118.50	118.50	118.50	118.50	438,193
2021-01-25	117.50	118.00	117.50	117.75	473,868
2021-01-22	117.50	117.50	117.00	116.75	191,339
2021-01-21	118.00	118.00	117.00	117.50	521,803
2021-01-20	116.50	117.00	116.00	117.00	342,185
2021-01-19	117.00	117.50	116.50	116.50	425,334
2021-01-18	118.00	118.50	117.50	117.75	371,773
2021-01-15	119.50	119.50	117.00	117.00	245,189
2021-01-14	119.50	121.00	119.00	120.00	260,489
2021-01-13	121.00	121.00	119.50	119.50	423,047
2021-01-12	121.00	121.50	120.00	121.00	273,927
2021-01-11	124.00	124.00	121.00	121.00	553,452
2021-01-08	123.00	123.50	121.50	122.00	732,869
2021-01-07	123.00	123.00	122.50	122.25	469,642
2021-01-06	122.00	122.00	121.00	121.75	239,057
2021-01-05	118.50	120.50	118.50	120.50	418,443
2021-01-04	121.00	122.00	119.00	119.00	551,364
2020-12-31	120.00	120.00	119.00	120.25	220,826
2020-12-30	117.00	121.00	117.00	119.50	661,485
2020-12-29	114.50	116.50	114.50	116.50	541,735
2020-12-24	114.00	114.00	113.50	113.25	176,675
2020-12-23	113.00	113.00	112.00	112.75	530,982
2020-12-22	112.00	112.50	110.50	112.00	407,900
2020-12-21	114.00	114.00	111.00	111.50	811,918
2020-12-18	115.00	115.00	113.50	113.50	165,863
2020-12-17	114.50	115.00	113.50	114.50	662,030
2020-12-16	114.00	114.50	114.00	114.25	153,593
2020-12-15	113.50	114.50	112.50	113.00	252,070
2020-12-14	113.00	114.50	112.50	114.50	524,383
2020-12-11	112.50	114.00	112.50	114.00	186,066
2020-12-10	112.00	113.25	112.00	113.25	603,387
2020-12-09	114.50	114.50	112.00	112.00	306,536
2020-12-08	112.50	114.00	112.50	113.00	1,027,642
2020-12-07	113.50	113.50	112.50	113.25	268,166
2020-12-04	112.50	113.00	111.50	112.50	407,829
2020-12-03	113.00	113.00	112.50	112.50	387,469
2020-12-02	110.00	112.00	110.00	111.75	451,424
2020-12-01	111.00	111.00	110.00	110.00	587,080
2020-11-30	110.00	110.50	110.00	110.25	322,742
2020-11-27	107.50	110.00	107.50	110.00	562,300
2020-11-26	109.00	109.00	107.50	107.50	155,076
2020-11-25	108.50	109.00	108.50	109.00	151,426
2020-11-24	107.00	109.00	107.00	108.00	577,092
2020-11-23	108.00	108.00	108.00	107.50	421,984
2020-11-20	107.25	107.75	107.25	107.75	270,674
2020-11-19	107.50	107.50	107.00	107.25	373,530
2020-11-18	106.00	107.00	106.00	106.50	430,989
2020-11-17	109.50	109.50	104.50	105.00	1,745,916
2020-11-16	108.50	109.50	108.50	108.50	367,311
2020-11-13	107.50	107.50	107.50	106.75	164,046
2020-11-12	107.50	107.50	106.50	107.00	313,751
2020-11-11	109.50	109.50	107.50	107.50	319,983
2020-11-10	111.00	111.00	110.00	110.00	536,751
2020-11-09	107.50	113.00	107.00	111.25	875,833
2020-11-06	105.00	105.00	105.00	105.50	142,603
2020-11-05	105.00	105.00	104.50	105.00	391,947
2020-11-04	102.00	104.50	102.00	104.00	118,445
2020-11-03	102.50	103.00	102.50	103.50	249,676
2020-11-02	100.50	102.50	100.50	101.75	3,333,213
2020-10-30	100.00	100.50	98.80	99.65	235,381
2020-10-29	103.00	103.00	100.50	100.75	128,052
2020-10-28	102.50	102.50	100.50	100.50	261,064
2020-10-27	104.50	105.00	104.00	105.00	302,422
2020-10-26	105.50	105.50	105.00	104.75	325,611
2020-10-23	105.50	106.50	105.50	106.50	751,286
2020-10-22	105.00	105.00	104.00	105.50	202,077
2020-10-21	105.50	106.00	105.00	106.00	96,148
2020-10-20	107.50	107.50	107.50	107.50	734,568
2020-10-16	105.75	107.25	105.75	107.25	232,414
2020-10-15	105.50	105.50	105.50	105.75	361,199
2020-10-14	107.50	107.50	107.50	107.25	528,821
2020-10-13	107.50	107.50	107.00	107.00	187,221
2020-10-12	108.50	108.50	108.50	107.50	320,777
2020-10-09	107.50	107.50	107.50	107.50	637,128
2020-10-08	106.50	109.00	106.50	107.50	567,219
2020-10-07	107.00	108.50	106.50	108.00	277,631
2020-10-06	105.50	107.00	105.50	107.00	432,489
2020-10-05	104.00	105.00	104.00	105.00	737,111
2020-10-02	103.50	103.50	103.50	104.00	364,614
2020-10-01	103.50	103.50	103.50	104.25	242,614
2020-09-30	103.50	104.00	103.50	104.00	341,837
2020-09-29	103.50	104.00	103.50	103.50	183,226
2020-09-28	103.50	103.50	103.00	103.00	275,970
2020-09-25	103.00	103.00	102.50	102.50	81,788
2020-09-24	103.50	103.50	103.50	103.50	142,854
2020-09-23	103.00	103.50	103.00	103.50	266,684
2020-09-22	102.50	102.50	102.50	102.50	339,607
2020-09-21	103.00	103.50	102.00	103.00	374,232
2020-09-18	105.00	105.00	105.00	105.00	280,687
2020-09-17	104.50	104.50	104.25	104.25	113,562
2020-09-16	104.50	104.50	104.50	104.50	216,403
2020-09-15	104.50	104.50	104.50	104.50	379,647
2020-09-14	102.50	103.00	102.50	103.25	166,946
2020-09-11	101.50	102.00	101.50	102.25	337,747
2020-09-10	102.00	102.00	102.00	102.50	246,232
2020-09-09	102.00	102.00	102.00	102.50	194,650
2020-09-08	101.50	101.50	101.50	102.25	161,398
2020-09-07	101.50	101.50	101.50	102.75	128,626
2020-09-04	101.50	102.00	101.50	101.75	111,704
2020-09-03	104.50	104.50	102.00	103.00	91,634
2020-09-02	103.00	103.00	102.00	102.25	236,202
2020-09-01	103.00	105.00	102.50	103.50	122,725
2020-08-28	105.00	105.00	103.00	103.25	454,023
2020-08-27	104.50	104.50	104.00	104.25	224,005
2020-08-26	106.50	106.50	104.00	105.75	797,468
2020-08-25	106.50	106.50	105.00	105.25	653,250
2020-08-24	105.00	107.00	105.00	107.00	411,348
2020-08-21	103.50	104.00	103.50	103.50	200,135
2020-08-20	102.00	102.00	102.00	102.75	365,037
2020-08-19	101.50	102.25	101.50	102.25	196,357
2020-08-18	104.00	104.00	101.50	102.50	350,679
2020-08-17	103.50	103.50	102.00	102.75	198,501
2020-08-14	103.50	104.00	100.50	102.75	227,692
2020-08-13	102.50	103.00	102.50	103.50	188,025
2020-08-12	104.00	105.00	104.00	104.00	285,688
2020-08-11	104.00	104.00	103.00	103.75	222,726
2020-08-10	103.00	104.00	100.50	104.00	447,725
2020-08-07	101.00	102.00	101.00	100.75	163,530
2020-08-06	100.00	101.00	99.00	99.75	234,959
2020-08-05	103.00	103.00	100.50	100.75	326,833
2020-08-04	100.50	103.00	100.50	102.00	684,304
2020-08-03	96.80	100.00	96.80	99.50	457,608
2020-07-31	96.80	96.80	96.80	96.90	295,505
2020-07-30	98.40	98.40	97.20	98.90	218,868
2020-07-29	98.60	98.90	98.60	98.90	283,676
2020-07-28	99.20	99.20	98.20	98.80	433,008
2020-07-27	99.40	99.40	99.40	98.70	520,115
2020-07-24	98.20	99.00	98.20	98.30	265,858
2020-07-23	99.00	99.80	99.00	99.40	598,663
2020-07-22	99.00	99.40	99.00	99.40	264,660
2020-07-21	98.20	100.00	98.20	100.05	591,133
2020-07-20	98.70	98.70	98.70	98.70	142,909
2020-07-17	98.00	98.70	98.00	98.70	130,378
2020-07-16	97.60	98.00	97.60	98.50	321,220
2020-07-15	97.60	98.80	97.60	98.20	1,160,394
2020-07-14	97.20	97.40	96.60	97.60	486,584
2020-07-13	97.60	98.20	97.20	97.60	306,979
2020-07-10	97.40	97.40	96.60	96.80	320,520
2020-07-09	98.80	99.00	97.60	97.70	358,388
2020-07-08	98.80	100.00	98.80	99.00	264,005
2020-07-07	99.60	99.80	99.20	99.50	143,424
2020-07-06	97.20	101.00	97.20	100.20	517,747
2020-07-03	97.20	98.00	96.20	97.00	192,301
2020-07-02	97.00	98.00	97.00	97.60	183,276
2020-07-01	96.60	97.00	96.00	96.30	448,603
2020-06-30	96.60	97.20	96.40	96.70	311,494
2020-06-29	95.40	95.40	95.40	96.20	310,527
2020-06-26	96.80	96.80	96.00	96.20	295,234
2020-06-25	94.60	96.00	93.20	95.20	460,578
2020-06-24	96.00	97.40	95.00	97.00	567,940
2020-06-23	95.60	97.00	95.60	97.00	624,506
2020-06-22	94.00	95.60	94.00	96.10	304,503
2020-06-19	97.60	97.60	97.60	96.20	817,039
2020-06-18	95.00	95.00	95.00	95.00	409,923
2020-06-17	93.80	93.80	93.80	95.00	304,893
2020-06-16	94.40	94.40	94.20	95.00	544,714
2020-06-15	93.80	93.80	91.80	92.70	421,237
2020-06-12	93.00	93.00	92.80	93.50	402,225
2020-06-11	95.00	95.00	92.40	94.10	481,555
2020-06-10	96.80	97.20	96.40	96.80	648,514
2020-06-09	97.20	97.20	96.80	97.00	327,469
2020-06-08	97.00	98.20	97.00	97.70	322,727
2020-06-05	97.20	99.00	97.20	98.40	349,349
2020-06-04	97.40	98.80	96.00	97.00	649,983
2020-06-03	98.20	98.20	97.60	98.80	1,684,311
2020-06-02	96.20	97.00	96.20	97.20	348,758
2020-05-29	96.00	96.00	96.00	96.90	320,094
2020-05-28	96.20	97.00	96.00	96.90	150,234
2020-05-27	95.60	95.60	95.40	94.90	241,544
2020-05-26	92.20	92.20	92.20	94.90	278,277
2020-05-22	91.80	92.00	91.80	91.00	265,526
2020-05-21	90.60	90.60	90.60	91.00	259,397
2020-05-20	90.20	91.80	90.20	91.10	247,465
2020-05-19	91.80	91.80	90.40	90.60	355,351
2020-05-18	88.40	88.40	88.40	88.60	898,727
2020-05-15	87.40	90.00	87.40	88.60	273,884
2020-05-14	88.80	88.80	86.20	87.10	461,947
2020-05-13	89.80	89.80	89.40	88.60	310,495
2020-05-12	88.40	88.40	88.40	89.00	862,981
2020-05-11	89.80	89.80	88.20	88.60	331,010
2020-05-07	87.00	89.40	87.00	88.10	371,196
2020-05-06	88.80	88.80	88.80	87.00	230,017
2020-05-05	86.00	88.80	86.00	88.00	248,337
2020-05-04	87.00	87.20	84.20	85.20	808,152
2020-05-01	87.80	89.00	87.00	88.50	529,573
2020-04-30	89.00	92.00	88.60	88.60	445,314
2020-04-29	87.40	89.00	87.40	88.60	325,509
2020-04-28	87.00	87.00	86.20	85.20	230,598
2020-04-27	85.40	85.60	84.80	85.20	277,046
2020-04-24	83.80	85.60	81.60	84.00	425,167
2020-04-23	85.40	85.40	85.40	84.30	628,948
2020-04-22	82.60	85.00	82.60	82.50	203,921
2020-04-21	83.00	85.40	82.00	82.50	449,879
2020-04-20	84.80	84.90	84.80	84.90	396,923
2020-04-17	85.00	85.00	85.00	84.80	490,332
2020-04-16	82.00	82.20	82.00	83.00	246,576
2020-04-15	83.20	85.80	81.00	81.60	364,802
2020-04-14	83.20	83.20	83.20	84.00	570,830
2020-04-09	83.40	85.40	83.40	84.00	369,207
2020-04-08	83.80	83.80	83.00	83.10	480,782
2020-04-07	83.00	83.00	83.00	79.70	332,886
2020-04-06	77.40	77.70	77.40	77.70	393,309
2020-04-03	77.60	77.60	77.60	77.60	4,725
2020-04-03	77.20	78.00	77.00	77.70	441,965
2020-04-02	77.80	79.00	77.00	77.60	408,557
2020-04-02	77.80	77.80	77.80	76.50	274,032
2020-04-01	71.20	77.40	71.20	77.00	808,099
2020-04-01	71.20	74.00	71.20	74.90	442,932
2020-03-31	74.40	76.00	74.40	73.80	1,109,059
2020-03-30	74.00	74.00	72.00	75.30	315,192
2020-03-27	74.60	74.60	73.40	76.40	161,569
2020-03-26	74.20	74.20	74.00	76.40	179,005
2020-03-25	75.00	80.00	75.00	71.50	618,339
2020-03-24	69.20	70.80	68.60	68.30	617,960
2020-03-23	69.80	69.80	63.00	68.90	410,582
2020-03-20	64.80	70.40	64.80	65.60	236,967
2020-03-19	67.20	67.80	64.00	67.60	838,453
2020-03-18	67.60	67.80	67.60	70.70	107,772
2020-03-17	74.00	75.00	67.40	73.50	1,217,294
2020-03-16	78.20	78.20	70.80	82.10	1,199,986
2020-03-13	80.60	82.60	80.20	79.60	645,180
2020-03-12	86.00	86.00	80.00	87.70	558,823
2020-03-11	90.00	90.00	90.00	89.30	130,731
2020-03-10	91.80	92.40	89.80	91.10	381,695
2020-03-09	88.40	90.60	88.40	94.40	258,933
2020-03-06	95.20	95.20	93.20	94.40	675,498
2020-03-05	97.40	97.40	95.60	97.90	672,460
2020-03-04	97.60	97.60	97.40	97.10	315,507
2020-03-03	96.80	97.80	96.80	94.40	1,070,381
2020-03-02	94.80	95.80	93.00	93.30	887,451
2020-02-28	93.00	94.00	91.40	96.70	853,882
2020-02-27	98.00	98.00	96.00	98.70	937,039
2020-02-26	98.80	99.00	96.00	99.30	834,120
2020-02-25	101.50	101.50	100.00	101.50	363,952
2020-02-24	104.00	104.00	100.50	105.50	1,009,788
2020-02-21	105.50	105.50	105.50	105.50	220,248
2020-02-20	105.00	105.50	105.00	105.25	641,683
2020-02-19	104.50	104.50	104.50	105.00	489,390
2020-02-18	104.00	104.50	103.50	104.00	780,658
2020-02-17	105.00	105.50	104.50	105.00	484,453
2020-02-14	105.00	105.00	104.00	104.75	382,580
2020-02-13	106.50	106.50	104.00	104.50	451,732
2020-02-12	106.50	106.50	106.00	106.50	530,865
2020-02-11	106.50	106.50	106.00	106.50	427,707
2020-02-10	106.50	109.00	106.50	107.00	481,567
2020-02-07	106.00	106.50	106.00	106.75	384,445
2020-02-06	107.00	107.50	107.00	107.25	441,601
2020-02-05	107.00	107.50	106.50	106.75	412,125
2020-02-04	105.50	107.00	105.50	106.50	422,702
2020-02-03	103.50	106.50	103.50	105.75	528,387
2020-01-31	103.50	104.50	103.50	104.25	192,573
2020-01-30	104.00	105.00	104.00	104.25	290,343
2020-01-29	105.00	105.00	104.50	104.50	330,595
2020-01-28	105.00	105.50	104.50	105.00	656,327
2020-01-27	106.00	107.00	103.50	104.75	671,986
2020-01-24	107.00	107.50	106.50	107.00	358,185
2020-01-23	108.00	108.00	106.00	106.75	578,657
2020-01-22	108.00	108.50	108.00	108.50	248,256
2020-01-21	109.00	109.00	108.50	109.00	380,247
2020-01-20	110.50	110.50	108.00	110.00	491,564
2020-01-17	110.50	110.50	109.00	109.50	309,402
2020-01-16	110.50	110.50	109.50	110.00	491,252
2020-01-15	111.00	111.00	111.00	110.75	347,217
2020-01-14	111.00	111.50	111.00	110.25	340,255
2020-01-13	110.00	111.00	110.00	109.75	518,759
2020-01-10	109.00	109.50	109.00	109.25	338,869
2020-01-09	109.50	110.00	109.00	109.50	523,308
2020-01-08	108.00	108.50	108.00	108.50	309,549
2020-01-07	109.00	110.50	108.00	108.75	684,356
2020-01-06	110.00	110.00	108.50	109.00	396,917
2020-01-03	110.00	110.00	110.00	110.00	157,545
2020-01-02	109.50	109.50	109.50	110.00	291,698
2019-12-31	110.00	110.00	110.00	110.00	86,187
2019-12-30	110.00	110.50	110.00	110.25	313,141
2019-12-27	110.50	111.50	110.00	111.00	296,393
2019-12-24	110.25	110.25	110.25	110.50	117,196
2019-12-23	109.00	110.50	109.00	110.25	786,896
2019-12-20	107.50	110.50	107.50	108.50	517,089
2019-12-19	107.00	108.00	107.00	107.50	509,055
2019-12-18	106.50	108.00	106.50	107.75	225,718
2019-12-17	107.00	108.00	106.50	107.25	449,858
2019-12-16	105.00	107.00	105.00	106.50	720,124
2019-12-13	105.00	105.00	104.50	104.75	337,413
2019-12-12	105.00	105.00	105.00	105.25	261,196
2019-12-11	104.00	105.00	103.50	104.75	634,078
2019-12-10	104.00	104.00	103.00	103.50	232,213
2019-12-09	105.50	105.50	105.50	104.75	218,258
2019-12-06	104.00	104.00	104.00	103.75	177,754
2019-12-05	104.00	104.00	104.00	104.00	418,193
2019-12-04	103.00	104.50	103.00	104.00	295,290
2019-12-03	103.00	103.00	103.00	103.00	678,639
2019-12-02	104.00	104.00	103.50	103.50	349,989
2019-11-29	104.00	104.00	103.50	103.50	544,372
2019-11-28	103.00	104.50	103.00	104.00	339,810
2019-11-27	104.00	104.50	103.50	104.25	259,576
2019-11-26	103.00	104.50	103.00	104.00	308,897
2019-11-25	103.50	104.00	103.00	103.75	678,641
2019-11-22	102.50	103.50	102.00	103.00	326,989
2019-11-21	102.75	102.75	102.75	102.25	342,440
2019-11-20	102.00	102.50	102.00	102.75	159,855
2019-11-19	103.00	103.50	102.50	103.00	340,024
2019-11-18	102.50	103.50	102.50	103.25	383,614
2019-11-15	103.00	103.00	102.00	102.75	531,398
2019-11-14	103.00	103.00	102.50	102.75	178,330
2019-11-13	102.50	103.50	102.00	102.75	199,605
2019-11-12	103.00	104.50	103.00	104.50	500,527
2019-11-11	102.00	103.50	102.00	103.00	189,965
2019-11-08	103.00	104.00	102.00	103.75	405,371
2019-11-07	103.00	104.00	103.00	103.75	232,692
2019-11-06	105.00	105.00	103.00	103.50	130,834
2019-11-05	103.50	103.50	103.00	103.50	303,558
2019-11-04	103.50	103.50	103.00	103.50	407,029
2019-11-01	102.00	103.50	101.50	102.25	733,819
2019-10-31	101.50	102.00	100.50	101.50	530,761
2019-10-30	101.50	101.50	99.40	100.75	285,534
2019-10-29	100.00	101.00	99.40	100.50	447,641
2019-10-28	101.00	101.00	99.20	100.50	314,482
2019-10-25	100.00	100.15	100.00	100.15	193,001
2019-10-24	100.50	100.50	100.00	100.50	212,815
2019-10-23	99.00	100.50	99.00	99.95	225,335
2019-10-22	100.00	100.50	99.20	99.65	150,480
2019-10-21	100.00	100.00	99.75	99.75	273,267
2019-10-18	100.50	100.50	100.00	100.75	350,195
2019-10-17	99.80	102.00	98.60	99.00	457,549
2019-10-16	100.50	102.00	100.50	100.65	149,694
2019-10-15	101.50	102.00	101.50	100.75	148,091
2019-10-14	101.00	102.00	100.00	100.75	148,973
2019-10-11	102.00	102.00	101.50	101.50	244,014
2019-10-10	101.00	101.00	100.50	101.75	195,330
2019-10-09	101.00	102.50	101.00	101.75	315,113
2019-10-08	101.00	102.50	101.00	101.75	422,138
2019-10-07	102.00	102.00	100.50	102.00	460,653
2019-10-04	100.00	102.00	100.00	101.25	228,513
2019-10-03	101.00	101.50	100.00	101.00	185,487
2019-10-02	102.00	102.00	101.00	101.25	517,471
2019-10-01	103.00	103.00	103.00	102.75	263,167
2019-09-30	103.50	103.50	103.50	102.75	206,441
2019-09-27	102.00	104.00	102.00	103.00	400,807
2019-09-26	102.00	102.50	102.00	102.75	642,083
2019-09-25	103.00	103.00	102.50	102.50	135,948
2019-09-24	103.00	104.50	103.00	104.00	265,213
2019-09-23	104.50	105.00	103.50	103.50	232,264
2019-09-20	105.00	107.00	104.00	104.00	281,210
2019-09-19	106.00	106.00	103.50	103.50	436,008
2019-09-18	106.00	106.00	105.50	105.25	362,940
2019-09-17	105.50	105.50	104.50	105.25	199,177
2019-09-16	106.50	106.50	104.50	105.25	533,515
2019-09-13	106.00	106.00	106.00	105.00	425,233
2019-09-12	105.00	105.00	104.50	104.25	323,192
2019-09-11	105.00	105.00	105.00	104.00	67,179
2019-09-10	102.50	104.50	102.50	103.75	173,763
2019-09-09	103.50	104.00	103.50	103.25	188,551
2019-09-06	104.00	104.50	103.00	102.75	144,355
2019-09-05	103.50	104.00	102.50	103.50	523,480
2019-09-04	104.50	105.00	104.00	103.75	362,643
2019-09-03	105.00	105.00	104.00	104.25	1,326,307
2019-09-02	104.00	106.00	104.00	105.00	167,809
2019-08-30	104.50	104.50	104.50	103.50	280,983
2019-08-29	103.00	104.50	103.00	103.25	642,309
2019-08-28	102.50	103.00	102.50	103.25	91,484
2019-08-27	102.50	104.50	102.50	103.00	277,177
2019-08-23	104.50	105.00	103.00	104.25	211,126
2019-08-22	104.50	105.00	103.50	104.25	841,899
2019-08-21	104.50	106.00	104.50	105.25	202,444
2019-08-20	106.50	106.50	104.00	104.50	437,667
2019-08-19	106.50	106.50	105.50	105.75	442,457
2019-08-16	102.00	106.00	102.00	105.50	348,923
2019-08-15	104.00	105.00	99.20	103.00	1,040,458
2019-08-14	108.00	108.00	104.00	104.25	670,578
2019-08-13	107.00	109.50	107.00	108.75	459,822
2019-08-12	109.00	109.00	109.00	107.75	645,036
2019-08-09	106.50	108.50	106.50	107.50	197,535
2019-08-08	108.00	108.00	106.50	107.50	174,178
2019-08-07	106.50	108.00	106.50	107.00	267,216
2019-08-06	106.50	106.50	105.00	105.75	527,753
2019-08-05	107.50	108.50	106.00	107.00	324,867
2019-08-02	108.00	108.50	107.50	108.00	367,081
2019-08-01	110.00	112.00	110.00	110.75	369,693
2019-07-31	109.00	110.50	108.50	109.75	507,971
2019-07-30	109.00	109.00	108.00	108.50	385,596
2019-07-29	110.00	110.00	109.00	109.25	579,209
2019-07-26	109.50	109.50	108.50	109.00	264,619
2019-07-25	109.50	110.00	108.50	109.00	475,916
2019-07-24	110.50	110.50	109.00	109.00	162,941
2019-07-23	109.00	111.00	109.00	109.75	231,781
2019-07-22	109.00	109.00	109.00	109.50	751,185
2019-07-19	109.50	109.50	109.25	109.25	205,517
2019-07-18	108.50	110.00	108.50	109.00	307,735
2019-07-17	109.50	109.50	109.50	109.50	517,728
2019-07-16	109.00	109.50	109.00	110.00	299,116
2019-07-15	109.00	109.00	109.00	109.75	1,347,592
2019-07-12	109.00	111.00	109.00	110.25	211,381
2019-07-11	110.00	110.50	109.50	109.75	270,556
2019-07-10	110.50	110.50	110.50	110.25	316,139
2019-07-09	110.50	110.50	110.50	110.00	348,976
2019-07-08	109.00	111.00	109.00	110.00	642,776
2019-07-05	112.00	112.50	109.00	109.75	543,001
2019-07-04	113.00	113.00	111.50	111.75	577,064
2019-07-03	114.50	114.50	112.50	113.00	373,885
2019-07-02	114.50	115.00	114.00	114.50	278,979
2019-07-01	113.50	115.00	112.50	113.75	628,821
2019-06-28	112.00	113.00	111.50	112.25	874,985
2019-06-27	110.00	112.00	110.00	111.50	605,626
2019-06-26	111.00	111.50	110.00	110.50	290,279
2019-06-25	111.00	111.50	111.00	111.75	677,137
2019-06-24	112.50	113.00	111.50	112.25	567,252
2019-06-21	113.00	113.50	112.50	113.75	273,712
2019-06-20	114.00	114.50	113.00	113.75	294,118
2019-06-19	114.50	114.50	113.50	113.75	2,000,408
2019-06-18	112.50	114.50	112.50	113.75	577,594
2019-06-17	111.50	112.50	110.50	112.00	578,104
2019-06-14	110.50	110.50	109.50	109.75	465,234
2019-06-13	110.00	111.00	109.50	110.00	1,035,451
2019-06-12	111.00	111.00	109.00	109.75	617,800
2019-06-11	110.00	111.50	109.50	110.25	938,091
2019-06-10	109.50	110.50	108.00	109.75	1,150,624
2019-06-07	107.50	110.00	106.50	108.25	756,301
2019-06-06	106.50	107.50	106.00	106.50	633,946
2019-06-05	106.50	107.00	105.50	106.00	649,313
2019-06-04	105.00	106.50	104.00	105.75	269,925
2019-06-03	104.50	105.00	103.50	104.25	485,716
2019-05-31	104.00	104.00	103.00	105.25	410,047
2019-05-30	104.00	105.50	104.00	105.25	255,511
2019-05-29	106.00	106.00	104.00	104.75	484,164
2019-05-28	107.50	108.00	106.00	106.50	402,314
2019-05-24	106.50	106.50	106.00	106.75	322,173
2019-05-23	106.00	107.00	105.50	106.25	423,473
2019-05-22	107.50	107.50	106.00	107.00	378,939
2019-05-21	105.50	107.50	105.00	105.75	445,697
2019-05-20	105.50	105.50	104.50	105.25	279,528
2019-05-17	105.00	106.50	105.00	106.00	396,732
2019-05-16	105.00	106.00	104.50	105.25	615,557
2019-05-15	103.00	104.50	103.00	104.25	469,364
2019-05-14	102.50	104.50	102.50	103.25	208,918
2019-05-13	102.00	102.00	102.00	102.00	474,251
2019-05-10	103.25	103.25	103.00	103.00	221,203
2019-05-09	103.00	104.00	102.50	103.25	770,000
2019-05-08	103.00	103.50	101.50	103.50	1,527,908
2019-05-07	104.00	104.00	102.50	103.00	448,323
2019-05-03	105.50	105.50	104.00	104.00	643,972
2019-05-02	104.55	104.55	104.00	104.00	610,180
2019-05-01	105.40	105.40	104.20	104.55	508,560
2019-04-30	103.80	105.40	103.80	104.10	544,300
2019-04-29	105.50	105.50	104.30	104.15	731,610

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

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

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