Tritax Eurobox Share History

Tritax Eurobox Share Price history. The following table shows end-of-day data EBOX historical share prices for Tritax Eurobox, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	59.10	60.90	58.80	59.80	1,069,619
2024-05-09	59.60	60.00	58.80	58.80	1,244,256
2024-05-08	62.50	62.50	59.00	59.00	5,331,783
2024-05-07	60.80	63.40	59.80	63.40	6,719,209
2024-05-06	59.70	59.70	59.70	59.70	0
2024-05-03	56.20	60.20	56.20	59.70	3,318,095
2024-05-02	55.00	56.50	55.00	56.50	3,205,577
2024-05-01	53.50	56.50	53.50	56.30	1,032,876
2024-04-30	56.40	56.40	53.80	55.50	2,358,732
2024-04-29	54.10	56.00	54.00	54.90	1,491,450
2024-04-26	52.90	53.80	52.30	53.80	1,057,403
2024-04-25	49.85	51.30	49.85	51.30	1,198,099
2024-04-24	51.00	51.00	49.00	50.20	1,294,924
2024-04-23	49.60	50.90	49.60	50.80	1,161,428
2024-04-22	49.00	49.75	48.50	49.75	751,597
2024-04-19	47.85	48.40	47.50	48.30	1,156,949
2024-04-18	48.60	48.60	47.55	48.30	692,984
2024-04-17	48.15	49.10	47.50	47.80	1,261,950
2024-04-16	49.00	49.05	48.00	48.00	1,096,723
2024-04-15	50.20	50.20	49.05	49.45	1,024,474
2024-04-12	51.50	51.50	49.55	49.90	898,248
2024-04-11	51.00	51.00	50.10	50.40	1,143,900
2024-04-10	51.10	51.60	50.40	50.70	1,301,296
2024-04-09	51.20	51.40	50.00	51.20	1,110,835
2024-04-08	50.80	51.30	50.30	51.00	1,243,428
2024-04-05	52.30	52.30	50.30	50.40	868,754
2024-04-04	51.20	51.50	51.10	51.30	534,968
2024-04-03	51.80	52.50	50.90	51.20	1,015,831
2024-04-02	53.10	54.10	50.40	50.90	1,136,572
2024-04-01	54.30	54.30	54.30	54.30	0
2024-03-29	54.30	54.30	54.30	54.30	0
2024-03-28	53.20	54.40	52.90	54.30	1,218,033
2024-03-27	51.30	53.10	51.30	52.60	838,426
2024-03-26	52.60	53.20	52.00	52.70	1,022,494
2024-03-25	52.00	53.00	52.00	52.50	1,160,315
2024-03-22	52.30	53.40	52.00	52.00	779,548
2024-03-21	52.20	52.40	51.40	52.00	474,498
2024-03-20	50.90	51.50	50.90	51.40	666,445
2024-03-19	52.10	52.10	50.20	50.80	894,741
2024-03-18	50.70	51.90	50.70	51.20	948,506
2024-03-15	51.90	51.90	50.80	51.70	3,211,325
2024-03-14	53.40	53.80	51.50	52.00	797,242
2024-03-13	55.00	55.00	53.50	53.50	1,659,024
2024-03-12	56.30	56.30	55.20	56.00	3,887,197
2024-03-11	55.90	55.90	55.50	55.70	452,250
2024-03-08	54.50	56.30	54.50	55.80	894,877
2024-03-07	54.20	55.90	54.20	55.60	816,100
2024-03-06	53.70	55.70	53.70	55.40	2,751,017
2024-03-05	53.50	54.10	53.30	53.70	828,678
2024-03-04	53.00	53.50	53.00	53.40	2,269,310
2024-03-01	53.60	54.30	53.00	53.40	1,866,595
2024-02-29	53.00	54.50	53.00	54.00	1,902,595
2024-02-28	53.50	54.20	52.80	53.80	1,678,774
2024-02-27	53.00	54.50	52.90	54.50	2,442,691
2024-02-26	51.90	53.00	51.70	52.90	1,910,218
2024-02-23	52.50	52.50	51.80	52.30	2,107,936
2024-02-22	52.10	52.90	51.30	52.30	1,088,712
2024-02-21	51.80	53.00	50.80	52.40	1,905,820
2024-02-20	50.60	51.40	50.60	50.80	6,252,910
2024-02-19	50.50	50.90	49.90	50.90	975,019
2024-02-16	49.00	50.70	49.00	50.70	1,450,863
2024-02-15	48.70	49.40	48.25	49.15	1,025,822
2024-02-14	47.55	48.65	47.35	48.30	1,566,780
2024-02-13	50.00	50.00	47.50	47.60	971,807
2024-02-12	49.50	50.20	49.20	50.00	651,628
2024-02-09	49.40	49.40	48.00	48.50	1,077,705
2024-02-08	48.20	49.40	48.20	49.00	1,008,825
2024-02-07	49.10	49.55	48.35	48.35	953,641
2024-02-06	49.20	49.60	48.65	49.45	16,975,843
2024-02-05	48.70	50.00	48.70	49.15	1,493,344
2024-02-02	51.00	51.00	48.95	48.95	2,309,409
2024-02-01	53.00	53.00	49.40	49.45	2,817,563
2024-01-31	52.40	52.40	51.80	51.80	715,574
2024-01-30	51.20	52.40	51.20	52.30	659,545
2024-01-29	50.80	51.90	50.60	51.40	1,698,694
2024-01-26	50.60	51.20	50.40	51.00	2,740,814
2024-01-25	51.50	51.50	50.60	51.20	1,824,484
2024-01-24	51.00	51.20	50.40	51.00	1,444,895
2024-01-23	51.40	51.80	51.00	51.00	1,446,449
2024-01-22	51.50	52.30	51.50	52.00	1,798,838
2024-01-19	52.20	52.90	51.50	52.00	1,879,095
2024-01-18	52.50	53.60	52.00	52.20	2,069,963
2024-01-17	55.80	55.80	52.60	53.30	1,968,451
2024-01-16	56.50	56.50	55.80	55.80	1,094,558
2024-01-15	57.40	57.40	56.00	56.50	713,917
2024-01-12	56.80	57.80	56.20	56.90	946,133
2024-01-11	58.00	58.00	56.30	56.50	1,071,477
2024-01-10	59.30	60.40	57.60	57.80	2,238,483
2024-01-09	60.90	60.90	59.80	60.40	735,748
2024-01-08	59.00	60.80	58.70	60.80	635,163
2024-01-05	58.60	60.10	58.30	59.40	1,018,980
2024-01-04	58.60	60.30	58.60	60.20	2,582,753
2024-01-03	60.30	60.30	58.10	58.70	2,008,688
2024-01-02	59.20	61.00	58.80	59.40	523,230
2024-01-01	59.80	59.80	59.80	59.80	0
2023-12-29	60.60	60.60	59.80	59.80	307,751
2023-12-28	59.80	60.40	59.30	60.40	756,859
2023-12-27	60.90	60.90	59.70	60.00	801,788
2023-12-26	59.80	59.80	59.80	59.80	0
2023-12-25	59.80	59.80	59.80	59.80	0
2023-12-22	59.90	61.90	59.80	59.80	660,040
2023-12-21	62.20	62.40	59.70	59.70	1,415,011
2023-12-20	61.50	63.10	60.90	62.40	2,340,909
2023-12-19	61.00	61.40	60.60	61.30	1,877,921
2023-12-18	59.00	60.90	59.00	60.20	1,546,954
2023-12-15	57.60	59.50	57.60	59.50	3,335,587
2023-12-14	58.20	60.00	57.90	58.10	1,424,786
2023-12-13	56.20	57.40	56.00	56.90	1,747,708
2023-12-12	58.90	59.10	56.40	56.40	1,281,006
2023-12-11	58.20	59.00	56.90	59.00	2,211,379
2023-12-08	59.50	60.20	58.40	59.60	7,519,347
2023-12-07	60.00	60.00	58.80	59.30	689,796
2023-12-06	59.00	60.50	58.70	60.30	1,949,080
2023-12-05	56.00	59.60	56.00	58.50	2,519,000
2023-12-04	56.90	58.50	56.10	56.10	2,640,247
2023-12-01	56.30	57.30	55.10	57.30	2,065,123
2023-11-30	55.00	55.70	54.70	55.20	2,095,482
2023-11-29	55.70	56.30	55.30	55.30	1,045,629
2023-11-28	56.80	56.80	55.20	55.60	945,874
2023-11-27	55.30	56.90	55.30	56.70	1,366,085
2023-11-24	53.90	55.40	53.90	55.30	755,380
2023-11-23	54.10	54.90	53.30	54.90	1,121,828
2023-11-22	53.50	54.80	53.50	54.10	2,948,253
2023-11-21	55.00	55.40	53.30	53.30	3,982,390
2023-11-20	52.70	55.80	52.70	55.80	3,177,106
2023-11-17	51.30	52.60	51.30	52.40	2,278,388
2023-11-16	51.60	52.20	51.00	51.00	2,057,486
2023-11-15	52.00	53.10	51.30	52.20	8,114,139
2023-11-14	48.60	51.90	48.60	51.90	3,497,108
2023-11-13	48.30	48.90	47.80	48.00	1,065,275
2023-11-10	48.30	48.50	47.80	48.20	994,092
2023-11-09	48.25	49.30	47.80	48.90	1,800,122
2023-11-08	47.00	48.55	47.00	48.25	1,911,790
2023-11-07	48.90	49.20	48.10	48.20	5,518,127
2023-11-06	50.50	50.50	47.00	47.75	2,441,967
2023-11-03	50.00	50.50	49.25	50.50	3,004,101
2023-11-02	45.75	49.65	45.75	49.55	3,004,941
2023-11-01	45.00	45.15	44.00	44.25	2,488,257
2023-10-31	44.65	45.50	44.65	45.00	1,734,634
2023-10-30	44.75	45.55	44.55	44.35	1,119,877
2023-10-27	44.90	44.90	44.05	44.35	1,723,164
2023-10-26	43.70	44.35	43.65	44.05	1,066,087
2023-10-25	45.00	45.25	43.55	44.55	1,462,930
2023-10-24	44.40	45.05	43.60	44.95	1,545,165
2023-10-23	45.00	45.05	43.85	44.60	2,920,884
2023-10-20	46.00	46.00	44.00	44.50	3,713,972
2023-10-19	45.80	46.25	44.60	44.80	2,255,760
2023-10-18	47.00	47.00	45.75	46.40	1,931,723
2023-10-17	46.90	47.10	46.35	47.10	1,577,168
2023-10-16	47.85	48.15	46.35	46.75	2,430,857
2023-10-13	48.00	49.05	47.65	47.75	753,889
2023-10-12	50.00	50.40	48.95	49.15	732,454
2023-10-11	49.00	49.85	49.00	49.70	1,244,823
2023-10-10	49.20	49.70	49.20	49.70	549,491
2023-10-09	48.50	49.10	48.05	48.70	662,826
2023-10-06	48.20	48.90	48.15	48.75	7,644,269
2023-10-05	49.20	49.20	48.20	48.55	1,816,026
2023-10-04	48.95	49.30	48.20	48.25	1,095,198
2023-10-03	50.00	50.00	48.80	48.95	1,970,343
2023-10-02	51.00	51.00	49.60	50.00	2,110,754
2023-09-29	50.80	51.10	50.20	50.20	1,354,249
2023-09-28	51.70	51.70	50.00	50.10	1,644,504
2023-09-27	52.20	52.20	51.10	51.10	1,444,191
2023-09-26	52.20	52.80	52.00	52.00	1,387,835
2023-09-25	53.80	53.80	52.70	53.10	1,042,404
2023-09-22	53.70	55.30	53.70	54.20	1,249,614
2023-09-21	53.80	54.70	53.80	54.00	1,007,896
2023-09-20	54.10	54.20	53.40	53.90	1,112,589
2023-09-19	53.50	53.60	52.70	52.70	862,162
2023-09-18	55.70	55.70	53.50	53.50	2,317,121
2023-09-15	54.40	56.00	54.40	55.50	2,727,359
2023-09-14	55.00	56.50	55.00	56.50	2,543,122
2023-09-13	54.80	55.80	54.40	55.00	1,030,210
2023-09-12	53.90	55.40	53.90	54.90	1,873,000
2023-09-11	51.50	54.20	51.50	54.20	1,148,613
2023-09-08	52.40	52.60	51.60	52.60	1,120,403
2023-09-07	52.80	53.00	52.50	52.50	622,557
2023-09-06	52.20	53.40	52.20	52.70	1,206,127
2023-09-05	54.00	54.00	52.50	52.50	1,951,645
2023-09-04	53.30	54.00	53.00	53.00	1,343,827
2023-09-01	56.00	56.00	53.00	53.00	892,141
2023-08-31	53.10	56.00	53.10	54.00	1,483,855
2023-08-30	53.90	54.70	53.90	54.30	845,698
2023-08-29	52.00	54.40	52.00	53.70	870,151
2023-08-28	53.40	53.40	53.40	53.40	0
2023-08-25	53.00	53.50	52.30	53.40	624,968
2023-08-24	54.00	54.60	52.90	53.10	1,260,176
2023-08-23	53.00	53.90	53.00	53.80	1,720,370
2023-08-22	52.70	52.70	51.10	52.30	634,998
2023-08-21	51.90	52.40	51.10	51.10	1,706,433
2023-08-18	52.40	52.60	51.10	51.60	856,367
2023-08-17	53.20	53.20	52.20	52.20	658,948
2023-08-16	53.80	54.40	53.10	53.70	614,622
2023-08-15	54.40	55.10	52.30	53.60	1,112,861
2023-08-14	54.70	55.80	54.00	54.40	580,753
2023-08-11	55.80	56.00	54.10	54.70	794,687
2023-08-10	55.00	56.90	55.00	56.00	1,655,226
2023-08-09	54.40	56.30	53.70	56.00	1,831,760
2023-08-08	53.50	54.00	53.30	53.90	623,926
2023-08-07	52.90	53.70	52.90	53.30	1,209,596
2023-08-04	52.50	53.20	52.20	53.00	498,321
2023-08-03	52.60	53.20	52.50	53.00	963,324
2023-08-02	53.20	54.20	52.70	53.10	813,814
2023-08-01	53.50	53.60	52.80	53.20	832,113
2023-07-31	53.90	54.00	53.40	53.50	420,672
2023-07-28	54.40	54.40	53.20	53.60	1,183,020
2023-07-27	54.90	55.60	54.80	54.90	729,507
2023-07-26	54.50	55.00	53.60	54.60	910,769
2023-07-25	55.80	56.10	54.50	55.10	977,610
2023-07-24	56.70	57.00	55.30	55.50	990,690
2023-07-21	56.60	56.90	55.50	56.10	935,024
2023-07-20	56.00	57.80	55.60	56.30	1,566,541
2023-07-19	54.00	55.90	53.90	55.90	2,409,983
2023-07-18	52.60	52.70	52.10	52.50	1,165,993
2023-07-17	52.50	53.50	51.90	51.90	880,246
2023-07-14	52.50	53.70	52.50	52.90	853,968
2023-07-13	54.00	54.00	53.10	53.50	847,757
2023-07-12	51.80	54.00	51.30	53.10	1,485,101
2023-07-11	50.50	51.70	50.50	51.40	1,229,261
2023-07-10	50.80	51.40	50.80	51.10	1,134,546
2023-07-07	51.00	51.40	50.60	51.00	962,489
2023-07-06	53.00	53.00	51.30	51.30	830,450
2023-07-05	52.70	53.00	51.90	52.40	1,280,797
2023-07-04	52.70	53.50	52.20	53.00	1,746,339
2023-07-03	52.40	52.50	51.30	51.70	1,243,243
2023-06-30	51.30	51.70	50.60	51.10	2,036,938
2023-06-29	54.00	54.40	51.00	51.20	2,166,656
2023-06-28	52.50	55.00	52.50	54.30	2,733,671
2023-06-27	52.10	53.50	51.40	53.50	2,251,793
2023-06-26	52.10	52.60	50.30	50.80	2,044,776
2023-06-23	55.20	55.20	51.60	51.70	2,813,545
2023-06-22	54.70	55.20	54.00	54.70	1,081,935
2023-06-21	55.80	56.20	54.90	55.10	1,678,918
2023-06-20	56.20	59.40	55.60	56.30	1,175,094
2023-06-19	58.00	58.00	56.60	56.80	981,842
2023-06-16	58.00	58.60	57.30	57.30	1,364,738
2023-06-15	59.30	59.30	57.20	57.80	1,189,177
2023-06-14	59.60	59.60	58.50	58.70	962,338
2023-06-13	60.10	60.10	58.20	59.10	952,980
2023-06-12	60.40	60.40	59.10	59.80	934,996
2023-06-09	61.80	61.80	59.70	60.10	773,427
2023-06-08	60.00	60.50	60.00	60.30	528,583
2023-06-07	61.40	61.40	60.80	60.80	817,355
2023-06-06	62.00	62.00	60.80	61.20	750,168
2023-06-05	61.00	61.50	60.30	60.90	1,463,285
2023-06-02	59.60	61.70	59.60	61.10	661,307
2023-06-01	61.00	61.00	59.30	60.00	1,424,942
2023-05-31	59.70	60.30	59.40	59.90	1,892,494
2023-05-30	60.10	60.50	59.70	59.90	1,220,761
2023-05-29	60.00	60.00	60.00	60.00	0
2023-05-26	60.80	60.80	59.50	60.00	2,173,657
2023-05-25	62.00	62.00	59.70	59.90	2,456,415
2023-05-24	63.00	64.00	61.60	63.00	1,215,132
2023-05-23	62.10	63.20	62.00	63.20	1,245,561
2023-05-22	64.20	64.20	61.90	62.20	1,234,215
2023-05-19	64.00	64.80	62.50	63.00	1,567,604
2023-05-18	69.00	69.20	64.10	64.20	2,897,927
2023-05-17	68.10	69.60	68.10	69.30	4,170,930
2023-05-16	67.90	69.90	67.90	69.30	1,962,277
2023-05-15	65.20	67.30	65.20	67.30	1,777,974
2023-05-12	64.80	66.50	64.80	65.80	3,815,127
2023-05-11	67.00	67.00	65.30	65.60	653,937
2023-05-10	64.90	65.70	64.60	65.70	1,669,658
2023-05-09	65.10	65.50	64.20	64.40	1,447,713
2023-05-08	65.50	65.50	65.50	65.50	0
2023-05-05	65.80	66.70	65.50	65.50	1,679,511
2023-05-04	66.00	66.00	64.50	64.90	1,236,735
2023-05-03	65.10	65.20	64.40	64.80	966,696
2023-05-02	64.80	65.30	64.10	64.50	746,419
2023-05-01	65.40	65.40	65.40	65.40	0
2023-04-28	64.10	65.40	64.00	65.40	771,732
2023-04-27	64.60	64.60	63.70	64.00	460,872
2023-04-26	63.20	63.90	62.80	63.70	709,387
2023-04-25	63.70	63.80	62.40	63.10	905,363
2023-04-24	64.30	64.50	63.40	63.60	1,000,995
2023-04-21	64.90	65.00	63.40	64.40	926,007
2023-04-20	65.10	65.80	64.20	64.90	927,435
2023-04-19	67.00	67.00	63.20	64.00	961,353
2023-04-18	65.70	65.80	64.90	64.90	1,060,578
2023-04-17	66.30	66.30	65.10	65.50	539,090
2023-04-14	66.00	66.60	65.70	66.00	603,285
2023-04-13	66.00	66.30	64.30	65.40	1,554,033
2023-04-12	64.20	66.10	64.20	65.40	1,680,368
2023-04-11	64.00	64.70	63.30	64.00	1,837,893
2023-04-10	63.40	63.40	63.40	63.40	0
2023-04-07	63.40	63.40	63.40	63.40	0
2023-04-06	62.00	63.60	61.50	63.40	1,972,344
2023-04-05	61.40	61.50	60.00	61.10	1,287,837
2023-04-04	61.00	61.60	60.50	61.50	1,369,400
2023-04-03	60.00	61.70	60.00	61.30	2,145,422
2023-03-31	57.00	60.80	57.00	60.50	1,770,787
2023-03-30	58.10	59.90	57.80	59.90	2,083,643
2023-03-29	59.50	59.50	56.60	57.70	1,992,784
2023-03-28	58.30	58.50	57.00	57.00	2,406,303
2023-03-27	61.00	61.00	56.30	58.30	4,033,372
2023-03-24	60.80	60.80	59.00	59.40	2,142,706
2023-03-23	62.70	62.70	60.00	60.50	1,796,205
2023-03-22	61.90	61.90	60.80	61.50	1,738,393
2023-03-21	62.10	62.40	61.40	62.00	2,602,606
2023-03-20	63.00	63.00	61.00	61.60	2,306,296
2023-03-17	65.00	65.90	63.40	63.40	3,429,712
2023-03-16	65.50	65.50	64.60	65.10	1,738,580
2023-03-15	64.50	66.10	64.40	65.70	1,816,863
2023-03-14	65.10	65.80	64.00	65.50	1,748,127
2023-03-13	63.90	65.00	63.30	64.10	2,753,115
2023-03-10	64.20	64.90	62.60	64.50	4,058,694
2023-03-09	65.00	65.20	62.90	63.40	3,023,552
2023-03-08	65.70	65.80	65.10	65.30	1,947,527
2023-03-07	66.80	66.80	65.50	65.50	1,485,833
2023-03-06	65.90	66.70	65.60	66.70	1,777,661
2023-03-03	67.00	67.00	65.80	65.80	1,754,485
2023-03-02	67.10	67.40	66.70	66.90	2,589,886
2023-03-01	68.70	68.70	67.00	67.10	3,203,278
2023-02-28	67.40	68.20	67.20	68.10	3,087,008
2023-02-27	67.50	67.60	66.90	67.30	831,830
2023-02-24	67.60	67.60	66.60	67.00	829,164
2023-02-23	67.00	67.40	66.80	67.40	1,024,635
2023-02-22	67.70	67.80	66.50	66.90	1,910,514
2023-02-21	69.70	69.80	67.40	67.80	1,444,210
2023-02-20	70.70	70.70	69.40	69.70	1,347,546
2023-02-17	70.00	70.60	69.60	70.20	761,695
2023-02-16	72.00	72.00	69.50	70.10	1,090,438
2023-02-15	71.20	71.20	69.80	70.80	1,262,090
2023-02-14	73.00	73.00	69.80	69.90	675,368
2023-02-13	70.20	71.80	70.20	70.60	1,730,136
2023-02-10	71.30	71.40	69.80	70.90	1,227,160
2023-02-09	71.80	72.20	71.20	71.50	1,407,144
2023-02-08	69.50	72.30	69.50	71.70	1,955,440
2023-02-07	69.40	70.20	69.10	70.10	3,475,060
2023-02-06	69.10	70.10	68.60	70.00	8,026,623
2023-02-03	70.60	70.80	69.10	69.10	1,237,401
2023-02-02	66.60	71.40	66.60	71.40	3,792,046
2023-02-01	67.20	67.90	66.20	66.30	1,977,927
2023-01-31	70.30	70.30	67.20	67.20	1,402,892
2023-01-30	69.80	70.10	68.80	69.30	2,679,122
2023-01-27	67.00	69.40	66.30	69.40	3,085,221
2023-01-26	66.60	67.30	65.40	66.90	1,719,600
2023-01-25	67.20	67.20	65.60	66.40	938,204
2023-01-24	65.80	66.80	65.00	66.00	1,232,618
2023-01-23	65.10	66.80	65.10	66.30	1,255,857
2023-01-20	64.20	65.70	63.50	65.50	1,099,816
2023-01-19	65.00	65.10	63.20	64.30	1,379,995
2023-01-18	64.00	66.30	63.80	65.00	2,494,067
2023-01-17	66.50	66.50	63.50	64.10	2,561,067
2023-01-16	66.50	66.50	65.10	65.50	3,304,861
2023-01-13	65.60	65.80	64.70	65.00	1,624,722
2023-01-12	64.70	66.60	64.70	66.20	2,046,962
2023-01-11	65.00	66.20	64.20	65.00	2,324,379
2023-01-10	64.20	65.20	64.00	64.20	1,523,634
2023-01-09	64.50	65.20	63.60	64.90	1,621,401
2023-01-06	64.70	64.70	62.70	63.50	1,811,567
2023-01-05	65.60	66.60	64.30	64.50	2,345,782
2023-01-04	64.40	67.50	64.40	65.90	3,348,011
2023-01-03	61.90	65.20	61.70	64.30	3,039,247
2023-01-02	61.40	61.40	61.40	61.40	0
2022-12-30	60.80	61.90	60.50	61.40	232,158
2022-12-29	61.30	61.30	59.00	61.20	884,117
2022-12-28	60.20	60.90	59.30	59.80	891,204
2022-12-27	60.00	60.00	60.00	60.00	0
2022-12-26	60.00	60.00	60.00	60.00	0
2022-12-23	60.10	60.70	59.90	60.00	520,801
2022-12-22	61.10	61.10	60.00	60.20	1,114,057
2022-12-21	60.00	61.70	60.00	60.60	1,440,503
2022-12-20	59.00	60.70	58.40	60.30	2,256,135
2022-12-19	60.00	60.80	59.50	60.10	2,349,329
2022-12-16	61.70	61.90	59.70	60.20	3,369,359
2022-12-15	62.00	62.60	60.90	62.60	3,110,893
2022-12-14	62.40	63.90	62.00	63.30	1,667,470
2022-12-13	61.30	64.20	60.90	62.60	3,032,882
2022-12-12	62.00	62.60	60.80	62.00	1,738,039
2022-12-09	62.40	63.10	62.20	62.50	701,920
2022-12-08	65.90	65.90	62.10	62.50	1,733,738
2022-12-07	65.40	65.40	63.70	63.70	1,821,444
2022-12-06	67.10	69.20	64.60	64.70	4,826,845
2022-12-05	65.20	67.90	65.20	66.60	1,525,918
2022-12-02	64.20	67.10	64.20	65.50	1,553,597
2022-12-01	64.50	65.80	64.00	65.40	1,700,180
2022-11-30	65.20	65.20	62.60	63.00	7,388,590
2022-11-29	65.30	66.40	63.70	63.80	2,130,452
2022-11-28	65.70	66.80	64.10	64.70	1,578,570
2022-11-25	67.70	67.70	64.50	65.80	1,102,528
2022-11-24	65.00	67.50	65.00	66.50	1,383,138
2022-11-23	65.90	65.90	64.30	64.50	773,919
2022-11-22	64.90	67.10	64.90	65.80	1,522,482
2022-11-21	64.60	66.80	63.70	66.60	1,772,934
2022-11-18	63.30	64.70	63.30	64.60	1,395,101
2022-11-17	62.80	64.40	62.80	64.10	1,123,270
2022-11-16	64.20	64.20	61.70	62.90	7,378,955
2022-11-15	63.20	65.40	63.00	64.30	1,541,031
2022-11-14	63.40	63.80	61.60	63.40	1,969,866
2022-11-11	64.00	64.60	62.20	63.70	4,088,074
2022-11-10	60.00	63.50	58.80	62.60	2,809,452
2022-11-09	61.50	61.50	59.50	60.00	2,811,025
2022-11-08	60.00	61.60	59.30	61.60	1,579,133
2022-11-07	61.50	62.40	60.30	60.70	1,419,140
2022-11-04	61.70	61.70	59.90	60.90	4,230,933
2022-11-03	62.40	62.40	60.00	61.30	4,105,842
2022-11-02	61.60	63.00	59.50	63.00	5,466,016
2022-11-01	59.40	61.50	59.00	60.50	6,600,296
2022-10-31	61.00	61.00	58.70	59.00	2,011,079
2022-10-28	64.00	64.00	60.60	60.80	4,154,366
2022-10-27	61.40	62.80	61.40	62.50	3,717,317
2022-10-26	63.20	63.60	61.50	62.00	3,844,750
2022-10-25	61.50	63.70	61.00	62.80	2,379,573
2022-10-24	61.90	62.50	60.70	61.20	1,481,671
2022-10-21	61.40	61.80	60.00	61.70	1,965,371
2022-10-20	62.20	62.20	60.30	62.00	1,931,556
2022-10-19	64.00	64.30	60.50	60.90	1,331,950
2022-10-18	65.00	65.60	63.60	63.60	1,883,780
2022-10-17	64.00	65.00	61.80	64.50	1,582,818
2022-10-14	60.70	63.60	60.70	62.50	3,314,102
2022-10-13	58.80	62.20	58.10	60.10	2,075,320
2022-10-12	59.10	59.70	57.70	58.70	2,376,331
2022-10-11	61.10	61.30	59.30	60.00	2,868,168
2022-10-10	62.40	62.40	61.00	61.50	2,462,359
2022-10-07	63.20	64.60	62.40	62.50	3,111,845
2022-10-06	61.90	63.50	60.10	63.50	7,477,259
2022-10-05	63.50	63.60	59.70	60.60	2,143,562
2022-10-04	64.00	65.00	63.00	63.40	2,799,806
2022-10-03	62.70	64.80	62.10	64.00	2,810,754
2022-09-30	58.40	64.00	58.40	63.30	7,702,408
2022-09-29	62.00	62.00	58.50	60.00	5,416,720
2022-09-28	61.00	62.20	58.20	62.20	7,418,684
2022-09-27	67.00	67.00	61.20	61.30	3,762,267
2022-09-26	68.00	68.60	65.50	65.80	2,477,860
2022-09-23	74.00	74.00	67.50	67.60	4,870,626
2022-09-22	78.00	78.00	73.40	73.70	1,692,680
2022-09-21	78.00	78.80	78.00	78.10	1,186,531
2022-09-20	80.90	80.90	76.40	77.50	1,396,797
2022-09-19	79.90	79.90	79.90	79.90	0
2022-09-16	79.20	80.70	78.10	79.90	3,448,107
2022-09-15	79.50	79.90	79.10	79.20	1,509,581
2022-09-14	82.00	82.00	79.00	79.80	1,841,781
2022-09-13	82.00	82.40	79.50	79.70	2,815,401
2022-09-12	81.80	82.20	80.40	82.00	1,784,195
2022-09-09	80.60	81.20	80.00	80.00	1,169,647
2022-09-08	79.80	80.80	79.30	80.20	1,357,902
2022-09-07	81.50	81.50	78.90	79.50	1,717,584
2022-09-06	80.50	81.50	80.20	80.60	1,465,042
2022-09-05	81.80	81.80	80.00	80.00	1,143,731
2022-09-02	79.70	82.80	79.50	82.80	1,491,225
2022-09-01	82.00	82.20	79.30	79.70	3,246,627
2022-08-31	83.00	83.10	82.20	82.50	1,465,315
2022-08-30	83.30	85.20	83.10	83.70	1,254,388
2022-08-29	83.90	83.90	83.90	83.90	0
2022-08-26	85.30	85.50	83.70	83.90	804,564
2022-08-25	86.00	86.80	85.10	85.30	2,598,061
2022-08-24	86.40	86.40	85.10	86.30	1,067,729
2022-08-23	88.10	88.10	86.30	86.50	1,374,461
2022-08-22	90.40	90.50	88.10	88.30	1,669,835
2022-08-19	93.40	93.40	90.50	90.50	697,164
2022-08-18	93.10	94.00	92.20	92.80	1,311,197
2022-08-17	95.00	95.40	93.50	93.70	693,499
2022-08-16	95.90	96.30	94.90	95.10	838,668
2022-08-15	95.80	96.50	95.30	95.90	661,821
2022-08-12	95.00	95.60	94.40	95.60	1,353,375
2022-08-11	94.20	94.80	93.60	94.80	874,914
2022-08-10	92.60	94.80	92.50	94.10	1,573,688
2022-08-09	94.40	94.40	92.10	92.60	1,562,070
2022-08-08	91.70	94.50	91.70	93.70	5,085,909
2022-08-05	92.10	93.70	91.70	92.00	1,704,852
2022-08-04	91.70	92.10	90.80	91.20	963,779
2022-08-03	91.00	92.50	90.40	92.00	2,030,893
2022-08-02	93.40	93.80	91.00	91.00	694,658
2022-08-01	93.90	94.60	92.70	92.90	1,270,770
2022-07-29	91.80	95.00	91.50	94.50	813,295
2022-07-28	91.50	92.90	91.10	92.00	1,540,827
2022-07-27	94.40	94.40	91.10	91.10	1,257,011
2022-07-26	94.70	94.80	93.70	93.70	819,749
2022-07-25	95.60	95.80	94.50	94.50	847,579
2022-07-22	94.00	96.50	94.00	95.50	1,068,960
2022-07-21	92.30	93.90	91.90	93.90	1,044,753
2022-07-20	90.40	92.20	90.40	91.60	842,018
2022-07-19	89.30	90.20	88.30	90.20	1,048,965
2022-07-18	88.50	90.00	88.50	88.90	825,892
2022-07-15	86.20	88.60	86.20	88.20	981,825
2022-07-14	86.00	86.50	85.10	86.40	1,055,867
2022-07-13	86.40	87.00	85.80	86.40	1,043,915
2022-07-12	85.30	86.80	84.30	86.70	1,499,909
2022-07-11	85.80	86.30	85.30	85.90	2,634,711
2022-07-08	86.90	87.20	86.00	86.20	1,548,965
2022-07-07	86.00	87.60	85.40	87.20	1,481,876
2022-07-06	85.30	86.00	83.90	85.60	2,197,276
2022-07-05	85.50	86.10	84.10	84.40	769,891
2022-07-04	86.20	86.20	84.90	85.00	1,279,249
2022-07-01	85.70	86.60	85.10	85.70	2,347,239
2022-06-30	88.60	88.80	85.40	85.80	2,701,366
2022-06-29	92.50	92.50	88.90	90.00	1,992,099
2022-06-28	91.80	92.80	91.30	92.00	1,367,036
2022-06-27	90.90	92.50	90.80	91.60	1,447,545
2022-06-24	88.90	90.80	88.50	90.80	1,504,557
2022-06-23	88.90	90.00	87.50	88.50	2,025,186
2022-06-22	89.40	89.60	88.20	89.40	3,093,804
2022-06-21	90.50	90.90	89.80	90.20	1,146,018
2022-06-20	90.80	91.50	90.10	90.40	1,764,379
2022-06-17	91.50	91.80	90.30	90.30	5,856,687
2022-06-16	91.30	91.80	90.40	90.80	4,538,586
2022-06-15	90.20	91.40	89.90	91.40	2,833,551
2022-06-14	91.50	91.50	89.50	89.60	3,371,944
2022-06-13	93.50	93.50	90.80	90.90	2,037,265
2022-06-10	95.50	95.50	93.60	94.50	1,663,110
2022-06-09	97.00	97.00	95.50	95.50	2,105,463
2022-06-08	97.40	97.40	96.30	96.60	1,705,579
2022-06-07	99.00	99.00	96.60	97.40	1,226,081
2022-06-06	96.60	98.40	96.60	98.30	2,561,405
2022-06-03	96.40	96.40	96.40	96.40	0
2022-06-02	96.40	96.40	96.40	96.40	0
2022-06-01	96.60	96.90	95.90	96.40	1,868,827
2022-05-31	97.50	97.50	96.00	96.00	2,261,932
2022-05-30	97.40	98.20	96.80	97.80	1,896,296
2022-05-27	97.00	97.00	95.60	96.10	2,170,958
2022-05-26	95.00	96.80	95.00	96.00	6,998,117
2022-05-25	95.50	96.70	94.50	95.80	1,821,740
2022-05-24	96.20	97.60	95.50	95.50	1,490,544
2022-05-23	95.00	96.50	94.80	96.10	1,605,811
2022-05-20	93.60	95.80	93.60	94.30	1,739,754
2022-05-19	94.00	94.50	92.10	94.00	2,894,903
2022-05-18	93.50	95.90	93.30	94.30	7,358,970
2022-05-17	97.20	98.50	92.50	93.50	12,119,962
2022-05-16	95.30	97.50	95.30	97.10	2,867,518
2022-05-13	92.40	95.70	92.40	95.70	2,915,704
2022-05-12	91.60	92.30	90.20	92.10	3,935,464
2022-05-11	91.50	92.70	91.20	92.70	5,617,874
2022-05-10	92.10	93.50	91.30	91.30	2,565,406
2022-05-09	94.00	94.80	92.00	92.00	1,565,587
2022-05-06	95.50	96.00	94.30	95.00	2,901,734
2022-05-05	96.20	98.80	95.20	95.40	4,266,817
2022-05-04	98.50	98.50	95.70	95.70	2,221,235
2022-05-03	101.40	101.40	98.50	98.50	2,430,665
2022-05-02	101.80	101.80	101.80	101.80	0
2022-04-29	105.00	105.00	101.40	101.80	1,829,894
2022-04-28	104.00	104.20	103.20	104.00	3,000,925
2022-04-27	104.60	104.80	103.60	103.80	1,820,711
2022-04-26	104.60	105.60	104.60	104.60	2,064,476
2022-04-25	105.20	106.00	104.80	105.00	1,774,950
2022-04-22	107.20	107.60	105.60	106.60	2,438,723
2022-04-21	103.60	109.20	103.60	107.60	2,508,710
2022-04-20	104.20	104.80	103.40	104.60	1,782,222
2022-04-19	103.00	104.60	103.00	104.60	1,553,315
2022-04-18	104.00	104.00	104.00	104.00	0
2022-04-15	104.00	104.00	104.00	104.00	0
2022-04-14	103.00	104.00	102.20	104.00	1,805,113
2022-04-13	103.40	103.60	102.20	103.00	1,814,820
2022-04-12	106.00	106.00	103.00	103.00	1,427,344
2022-04-11	107.00	107.00	105.40	106.00	1,164,411
2022-04-08	105.80	107.40	105.20	105.20	1,319,340
2022-04-07	105.40	106.00	104.60	106.00	1,058,871
2022-04-06	106.60	106.60	104.60	104.60	1,828,823
2022-04-05	106.80	108.00	106.00	107.00	1,649,264
2022-04-04	108.00	108.00	106.20	106.80	1,077,958
2022-04-01	106.60	107.80	105.80	106.80	1,316,046
2022-03-31	106.80	107.00	105.60	105.60	1,086,609
2022-03-30	107.80	108.40	106.40	107.00	1,319,059
2022-03-29	104.20	108.80	104.20	108.40	1,721,715
2022-03-28	104.80	104.80	104.00	104.20	1,009,115
2022-03-25	102.20	104.40	102.20	103.40	1,478,796
2022-03-24	102.20	103.40	101.20	101.20	1,200,440
2022-03-23	105.20	106.00	102.20	102.80	2,370,903
2022-03-22	103.40	106.00	103.40	105.20	1,630,500
2022-03-21	103.20	104.60	103.20	103.20	1,825,354
2022-03-18	103.00	105.00	102.20	104.80	4,853,082
2022-03-17	103.20	104.80	103.20	104.40	1,403,687
2022-03-16	102.60	104.40	100.60	103.00	4,545,863
2022-03-15	100.00	101.20	99.80	99.80	1,068,667
2022-03-14	99.00	102.60	99.00	101.20	1,505,752
2022-03-11	99.60	101.80	99.50	100.40	1,201,823
2022-03-10	101.20	101.40	99.30	99.80	4,300,010
2022-03-09	95.90	100.40	95.90	99.90	4,675,768
2022-03-08	98.00	98.00	95.40	95.90	3,407,172
2022-03-07	98.00	98.20	94.30	96.80	3,663,188
2022-03-04	100.00	101.00	97.40	98.00	3,070,778
2022-03-03	103.00	104.00	100.20	100.80	2,229,286
2022-03-02	103.20	104.40	102.20	102.80	4,624,585
2022-03-01	104.80	105.00	103.00	103.00	2,576,889
2022-02-28	103.00	104.60	102.60	104.00	3,262,960
2022-02-25	99.20	104.00	99.20	104.00	5,619,672
2022-02-24	98.00	99.10	96.80	99.10	4,324,775
2022-02-23	99.00	99.50	97.70	99.10	3,727,729
2022-02-22	97.20	98.70	96.00	97.80	2,860,735
2022-02-21	100.40	100.40	97.00	97.00	6,280,627
2022-02-18	102.00	102.60	100.60	101.20	3,908,536
2022-02-17	103.80	103.80	101.80	102.00	1,103,437
2022-02-16	102.60	104.80	102.40	104.60	1,968,728
2022-02-15	102.00	102.80	101.60	102.00	5,097,528
2022-02-14	104.00	104.80	102.00	102.40	5,208,937
2022-02-11	105.80	106.00	104.40	105.20	906,744
2022-02-10	106.20	106.40	104.80	105.80	1,470,858
2022-02-09	105.00	106.60	104.80	105.60	1,381,556
2022-02-08	106.40	106.40	104.20	106.00	3,267,405
2022-02-07	108.00	108.00	106.00	106.00	2,352,139
2022-02-04	108.40	109.20	107.00	107.00	2,029,997
2022-02-03	108.40	109.00	107.40	109.00	2,038,688
2022-02-02	108.80	110.20	108.40	108.40	1,928,338
2022-02-01	111.00	111.20	108.20	109.80	2,910,738
2022-01-31	110.80	111.40	110.00	110.00	3,432,552
2022-01-28	107.00	110.60	107.00	110.20	6,692,875
2022-01-27	106.40	108.80	106.20	108.80	2,580,944
2022-01-26	105.60	108.00	105.60	107.60	3,739,150
2022-01-25	105.60	105.60	104.20	105.00	1,841,642
2022-01-24	106.60	107.20	103.80	105.00	4,329,314
2022-01-21	108.00	108.40	106.80	107.20	1,427,963
2022-01-20	108.80	109.80	108.20	108.80	3,060,879
2022-01-19	109.20	110.20	109.00	109.20	2,532,279
2022-01-18	109.00	110.40	109.00	109.60	881,719
2022-01-17	110.20	111.40	110.00	110.20	3,143,696
2022-01-14	110.40	110.80	109.20	110.00	1,423,261
2022-01-13	111.40	112.40	110.40	110.60	1,979,601
2022-01-12	111.20	112.40	110.80	111.40	929,331
2022-01-11	113.40	113.40	110.60	111.40	1,158,193
2022-01-10	114.80	114.80	112.20	112.40	1,027,053
2022-01-07	116.00	116.00	113.00	113.40	1,622,259
2022-01-06	116.60	116.60	113.60	114.40	823,476
2022-01-05	117.20	118.00	116.20	116.20	1,018,166
2022-01-04	118.00	118.40	117.00	117.20	1,160,238
2022-01-03	117.00	117.00	117.00	117.00	0
2021-12-31	118.40	118.40	116.40	117.00	305,638
2021-12-30	117.40	118.60	117.00	118.00	1,254,419
2021-12-29	116.60	117.80	116.00	117.40	1,379,286
2021-12-28	115.80	115.80	115.80	115.80	0
2021-12-27	115.80	115.80	115.80	115.80	0
2021-12-24	116.00	116.60	115.80	115.80	222,808
2021-12-23	116.60	116.60	115.00	115.00	636,654
2021-12-22	113.00	116.60	113.00	115.60	1,740,038
2021-12-21	116.40	117.40	114.20	114.20	2,206,628
2021-12-20	116.00	116.20	114.60	115.80	1,787,896
2021-12-17	115.00	117.00	114.60	117.00	6,485,376
2021-12-16	112.60	115.00	112.40	114.20	5,755,550
2021-12-15	111.80	113.80	111.60	113.80	2,098,919
2021-12-14	115.00	115.00	111.80	112.00	2,531,366
2021-12-13	114.00	115.00	113.20	114.00	1,473,599
2021-12-10	114.80	115.20	114.20	114.40	2,475,349
2021-12-09	114.80	115.00	114.00	114.00	2,101,535
2021-12-08	113.20	115.00	113.00	114.40	1,460,242
2021-12-07	110.60	115.00	110.60	113.00	2,977,045
2021-12-06	110.40	110.60	109.40	110.20	1,137,026
2021-12-03	109.00	110.60	108.00	108.80	1,888,575
2021-12-02	109.00	110.00	108.40	108.40	2,127,906
2021-12-01	108.20	111.00	107.80	110.20	2,660,180
2021-11-30	109.20	109.60	107.20	107.20	2,568,593
2021-11-29	110.60	111.00	109.20	110.00	1,483,954
2021-11-26	111.40	111.40	109.20	109.20	2,675,770
2021-11-25	112.40	113.00	111.60	111.60	1,134,314
2021-11-24	111.40	112.60	111.20	112.00	971,006
2021-11-23	113.80	114.00	110.80	110.80	2,210,398
2021-11-22	115.60	115.60	114.00	114.00	3,701,719
2021-11-19	115.60	115.60	114.60	115.40	1,168,414
2021-11-18	113.60	115.60	113.60	115.40	2,341,427
2021-11-17	113.00	114.00	113.00	113.60	4,484,800
2021-11-16	113.20	114.00	113.00	113.60	1,001,107
2021-11-15	113.20	113.40	112.60	113.00	3,307,281
2021-11-12	111.80	113.00	111.40	112.60	1,396,249
2021-11-11	111.00	112.80	111.00	111.60	2,320,699
2021-11-10	111.00	113.00	111.00	111.40	2,054,659
2021-11-09	111.00	112.40	111.00	112.40	1,552,432
2021-11-08	111.00	113.00	111.00	111.20	1,168,625
2021-11-05	113.00	114.40	111.60	113.00	1,562,632
2021-11-04	110.40	114.80	109.80	114.60	3,255,217
2021-11-03	110.40	111.00	109.80	110.40	1,318,474
2021-11-02	110.60	111.20	109.40	110.40	1,486,943
2021-11-01	112.80	113.00	109.60	109.60	2,273,482
2021-10-29	115.00	115.80	112.80	112.80	2,938,856
2021-10-28	115.00	115.80	113.80	115.80	2,726,886
2021-10-27	113.40	114.80	113.20	114.80	4,947,785
2021-10-26	111.20	113.20	111.20	113.20	2,436,678
2021-10-25	112.80	112.80	111.20	111.40	840,989
2021-10-22	112.00	113.00	111.40	113.00	1,268,629
2021-10-21	111.60	112.20	111.40	112.20	1,537,030
2021-10-20	114.00	115.00	111.80	112.00	1,707,004
2021-10-19	111.60	114.40	111.60	114.40	1,664,936
2021-10-18	112.60	112.60	111.40	112.20	1,149,789
2021-10-15	110.40	112.80	110.40	112.00	2,084,169
2021-10-14	110.40	111.20	109.80	111.20	1,435,516
2021-10-13	108.80	111.00	108.80	110.80	2,810,333
2021-10-12	107.20	108.80	106.80	108.40	1,491,061
2021-10-11	107.20	107.80	106.80	107.60	1,803,605
2021-10-08	107.00	108.20	107.00	107.00	2,493,230
2021-10-07	108.00	108.60	106.80	108.00	1,706,891
2021-10-06	108.00	108.60	106.20	107.00	2,282,101
2021-10-05	110.40	110.60	108.20	108.20	2,046,600
2021-10-04	111.60	111.60	109.40	109.40	2,540,776
2021-10-01	112.00	112.80	110.60	110.60	4,737,285
2021-09-30	112.00	113.00	111.20	113.00	23,405,921
2021-09-29	111.60	112.00	111.00	111.60	3,886,231
2021-09-28	111.00	111.80	110.40	110.80	3,088,541
2021-09-27	111.80	112.80	111.40	111.80	3,695,444
2021-09-24	111.60	112.20	111.00	111.60	2,216,387
2021-09-23	111.80	112.60	111.60	112.20	23,707,303
2021-09-22	110.60	112.40	110.60	111.60	6,155,980
2021-09-21	110.80	111.40	110.00	110.40	3,474,257
2021-09-20	113.60	113.60	109.80	110.20	18,075,095
2021-09-17	113.80	113.80	112.60	112.80	1,364,704
2021-09-16	114.00	114.00	113.20	113.60	384,577
2021-09-15	113.80	113.80	113.00	113.40	882,318
2021-09-14	113.80	114.00	112.60	113.40	648,174
2021-09-13	112.20	113.20	112.20	113.20	819,211
2021-09-10	113.00	115.80	111.60	112.40	1,906,361
2021-09-09	116.00	116.20	115.00	115.00	625,671
2021-09-08	119.00	119.00	115.00	115.00	943,078
2021-09-07	119.40	120.20	119.00	119.00	345,233
2021-09-06	120.00	120.20	119.60	119.80	458,112
2021-09-03	120.00	120.60	119.60	120.20	600,908
2021-09-02	119.40	120.80	119.40	120.20	2,622,263
2021-09-01	120.60	121.40	119.00	119.80	1,282,005
2021-08-31	120.00	122.80	120.00	120.60	860,726
2021-08-30	120.00	120.00	120.00	120.00	0
2021-08-27	119.40	120.20	119.00	120.00	584,473
2021-08-26	119.00	119.40	118.20	118.60	671,702
2021-08-25	119.40	119.40	118.00	118.20	762,210
2021-08-24	118.40	119.20	118.00	118.60	466,592
2021-08-23	119.60	120.80	117.80	117.80	782,236
2021-08-20	120.40	121.00	119.60	121.00	335,560
2021-08-19	120.60	121.60	119.80	120.60	876,387
2021-08-18	121.80	122.60	121.60	122.20	446,452
2021-08-17	123.80	123.80	120.40	120.40	1,860,009
2021-08-16	123.80	125.00	122.60	124.00	1,050,574
2021-08-13	120.80	124.00	120.80	123.80	1,809,427
2021-08-12	119.40	121.40	119.40	121.40	419,086
2021-08-11	120.20	120.60	119.60	120.60	472,568
2021-08-10	120.80	120.80	118.80	119.60	1,101,194
2021-08-09	119.80	120.00	119.20	120.00	735,789
2021-08-06	121.40	121.60	119.60	119.80	798,469
2021-08-05	119.20	121.40	118.60	121.40	1,337,178
2021-08-04	119.00	119.40	118.40	118.60	695,917
2021-08-03	119.00	119.20	118.20	118.20	567,721
2021-08-02	119.80	120.00	117.80	118.60	2,034,512
2021-07-30	118.20	120.00	118.20	119.40	2,028,342
2021-07-29	118.40	118.60	117.80	118.00	1,010,007
2021-07-28	116.80	119.60	116.80	118.60	1,481,735
2021-07-27	116.60	117.40	116.40	117.20	578,559
2021-07-26	116.40	117.00	116.00	116.80	532,926
2021-07-23	114.80	116.20	114.80	116.20	1,198,094
2021-07-22	114.40	114.80	114.20	114.80	2,158,861
2021-07-21	114.00	115.60	113.80	115.60	910,534
2021-07-20	113.00	114.40	112.80	114.00	829,278
2021-07-19	112.60	113.00	112.40	113.00	601,465
2021-07-16	113.00	113.20	112.60	113.00	905,013
2021-07-15	113.40	113.40	112.60	112.60	959,896
2021-07-14	114.60	115.00	113.40	113.40	799,641
2021-07-13	116.40	116.40	114.60	114.60	1,157,472
2021-07-12	115.60	116.20	115.60	116.00	1,961,536
2021-07-09	114.60	115.40	114.20	115.40	1,180,463
2021-07-08	114.40	114.80	114.20	114.80	564,860
2021-07-07	114.20	115.60	114.20	114.80	1,405,020
2021-07-06	112.20	114.80	112.00	114.80	1,147,253
2021-07-05	110.60	112.40	110.60	112.20	1,021,317
2021-07-02	109.60	111.20	109.20	111.20	3,810,161
2021-07-01	108.20	109.60	108.20	109.60	1,548,553
2021-06-30	108.20	108.40	107.80	107.80	741,588
2021-06-29	108.60	109.20	108.00	108.20	855,751
2021-06-28	109.00	109.00	108.40	108.60	540,190
2021-06-25	109.20	109.20	108.00	109.00	680,147
2021-06-24	109.00	109.40	109.00	109.00	604,893
2021-06-23	109.60	109.60	108.80	109.20	930,267
2021-06-22	110.20	110.20	109.60	109.60	579,315
2021-06-21	109.00	110.20	108.60	110.00	1,189,777
2021-06-18	110.80	110.80	108.80	108.80	10,832,213
2021-06-17	111.00	111.40	110.00	110.00	2,718,065
2021-06-16	111.20	112.00	111.00	111.00	1,696,209
2021-06-15	110.40	111.20	110.40	111.20	1,940,151
2021-06-14	110.60	111.00	110.20	110.20	1,638,175
2021-06-11	110.80	111.00	110.40	110.40	1,382,672
2021-06-10	111.40	112.00	110.80	111.00	1,532,389
2021-06-09	110.80	111.60	110.80	111.60	1,630,858
2021-06-08	111.00	111.40	110.80	111.00	1,124,303
2021-06-07	109.00	111.00	109.00	110.40	2,816,201
2021-06-04	108.40	109.40	107.80	109.40	1,581,393
2021-06-03	107.60	108.40	107.60	108.20	1,390,403
2021-06-02	106.80	108.20	106.80	107.40	1,904,227
2021-06-01	106.80	107.40	106.20	107.00	592,875
2021-05-28	108.40	108.80	106.20	106.20	2,092,321
2021-05-27	108.60	109.80	108.40	108.60	2,231,288
2021-05-26	108.60	109.60	108.00	109.20	1,160,322
2021-05-25	108.20	109.00	108.00	108.00	2,378,459
2021-05-24	106.00	108.40	106.00	108.20	1,641,570
2021-05-21	107.40	107.60	106.20	106.40	1,107,367
2021-05-20	107.60	108.40	107.20	107.20	1,305,007
2021-05-19	108.40	108.80	107.80	107.80	1,376,327
2021-05-18	108.80	109.00	108.40	108.40	1,107,260
2021-05-17	108.60	109.00	108.20	109.00	803,559
2021-05-14	108.80	109.00	107.60	108.40	3,180,803
2021-05-13	109.00	109.00	108.20	108.20	645,350
2021-05-12	111.00	111.60	108.20	109.00	1,474,200
2021-05-11	112.80	113.00	111.00	111.20	1,143,801
2021-05-10	113.00	114.20	113.00	113.20	1,000,033
2021-05-07	112.60	113.80	112.60	113.80	1,044,974
2021-05-06	114.00	114.00	112.60	113.00	1,165,138
2021-05-05	115.00	115.60	113.40	113.80	1,465,036
2021-05-04	113.00	115.80	113.00	115.00	1,949,234
2021-04-30	111.40	114.20	111.40	114.20	1,379,070
2021-04-29	111.60	112.80	111.40	112.00	2,302,166
2021-04-28	110.40	111.60	109.80	111.60	3,962,583
2021-04-27	110.40	110.60	109.40	110.00	2,389,139
2021-04-26	109.60	110.00	109.20	110.00	1,519,687
2021-04-23	109.20	109.60	108.80	109.40	3,152,266
2021-04-22	109.00	110.40	108.60	109.60	4,830,256
2021-04-21	108.60	109.80	107.80	108.40	2,721,401
2021-04-20	107.00	108.40	106.80	108.40	1,019,563
2021-04-19	106.00	107.00	106.00	106.40	637,082
2021-04-16	104.60	106.00	104.60	106.00	665,314
2021-04-15	105.00	105.00	104.40	104.60	328,089
2021-04-14	105.00	105.40	104.60	105.00	1,668,763
2021-04-13	104.40	105.00	104.40	105.00	621,101
2021-04-12	105.20	105.20	104.40	104.40	465,194
2021-04-09	104.80	105.00	104.40	105.00	1,089,520
2021-04-08	104.00	104.40	102.60	104.40	1,440,815
2021-04-07	103.00	105.00	103.00	103.40	1,555,088
2021-04-06	101.80	102.40	101.00	102.20	1,229,055
2021-04-01	103.40	103.40	100.00	101.60	3,815,956
2021-03-31	101.00	102.00	100.00	100.50	1,170,086
2021-03-30	101.00	102.50	101.00	101.00	771,249
2021-03-29	102.00	102.50	101.00	102.00	717,526
2021-03-26	103.00	103.50	102.00	102.00	620,931
2021-03-25	105.00	105.00	102.50	103.00	1,221,792
2021-03-24	105.00	105.00	103.00	103.00	1,066,784
2021-03-23	106.00	106.00	104.00	104.00	1,423,078
2021-03-22	108.00	108.00	105.00	105.50	1,080,581
2021-03-19	108.50	108.50	106.00	106.00	3,414,199
2021-03-18	107.00	108.00	107.00	107.00	842,922
2021-03-17	108.00	108.00	106.50	107.50	1,355,498
2021-03-16	105.50	107.50	105.00	107.00	1,635,266
2021-03-15	105.50	105.50	104.50	105.50	1,314,967
2021-03-12	106.00	106.00	104.00	104.50	848,442
2021-03-11	105.00	105.50	104.00	104.00	1,234,697
2021-03-10	105.50	105.50	103.50	104.50	2,778,570
2021-03-09	104.50	105.00	103.50	104.50	2,846,544
2021-03-08	105.00	105.00	103.00	104.00	6,943,848
2021-03-05	105.50	105.50	103.00	103.00	569,114
2021-03-04	105.00	106.00	104.50	104.50	843,415
2021-03-03	105.00	105.50	104.50	105.00	843,198
2021-03-02	105.50	105.50	104.50	105.00	924,467
2021-03-01	105.50	105.50	103.50	104.00	1,775,435
2021-02-26	105.00	105.00	103.50	103.50	439,071
2021-02-25	105.50	105.50	103.50	104.00	696,459
2021-02-24	106.00	106.00	103.50	103.50	2,016,801
2021-02-23	106.00	106.00	104.50	105.00	1,203,404
2021-02-22	103.50	105.50	103.50	105.00	425,518
2021-02-19	105.00	105.00	103.50	103.50	592,070
2021-02-18	108.00	108.00	105.50	105.50	475,555
2021-02-17	110.00	110.00	107.50	108.00	2,654,475
2021-02-16	109.00	109.50	108.00	109.00	1,683,057
2021-02-15	106.00	108.50	105.50	108.00	2,635,581
2021-02-12	102.50	105.50	102.50	105.50	1,217,931
2021-02-11	103.50	103.50	102.00	103.00	387,246
2021-02-10	103.50	103.50	102.50	102.50	1,416,613
2021-02-09	103.50	104.00	102.50	103.50	1,460,028
2021-02-08	104.00	104.00	102.00	103.00	568,394
2021-02-05	105.00	105.50	104.00	104.00	1,045,301
2021-02-04	106.00	107.00	105.50	105.50	631,763
2021-02-03	108.50	109.00	106.00	107.00	402,555
2021-02-02	108.50	109.00	107.50	107.50	859,010
2021-02-01	106.50	109.00	106.50	108.50	654,569
2021-01-29	106.00	108.00	105.00	108.00	1,480,802
2021-01-28	106.00	107.50	105.50	106.00	708,347
2021-01-27	109.00	109.00	106.00	107.50	165,587
2021-01-26	109.50	109.50	107.00	107.00	412,327
2021-01-25	108.00	108.50	106.50	108.50	522,561
2021-01-22	109.00	109.00	106.50	107.00	227,534
2021-01-21	108.00	108.00	107.00	107.00	3,020,221
2021-01-20	103.50	107.50	103.00	107.00	5,240,036
2021-01-19	103.50	103.50	102.00	103.00	378,225
2021-01-18	103.00	104.50	102.50	103.00	1,355,975
2021-01-15	103.00	104.00	102.00	103.00	992,192
2021-01-14	101.00	106.00	101.00	103.00	1,075,276
2021-01-13	102.00	102.50	101.00	102.00	207,449
2021-01-12	103.50	103.50	101.00	101.00	588,691
2021-01-11	102.00	103.50	101.00	101.50	584,947
2021-01-08	100.00	102.00	98.60	100.50	202,230
2021-01-07	101.00	101.00	98.80	101.00	326,210
2021-01-06	100.00	100.00	99.00	100.00	414,033
2021-01-05	98.00	99.60	98.00	99.40	1,270,204
2021-01-04	99.00	100.00	98.20	98.80	845,738
2020-12-31	98.80	98.80	97.60	98.80	607,454
2020-12-30	100.00	100.00	97.80	98.80	427,306
2020-12-29	100.00	100.00	98.00	99.40	170,569
2020-12-24	97.00	98.00	96.80	98.00	178,534
2020-12-23	96.80	97.80	96.20	97.20	358,568
2020-12-22	96.80	98.80	96.00	97.00	933,449
2020-12-21	100.00	100.00	96.40	97.00	687,611
2020-12-18	100.00	100.00	97.40	98.40	966,021
2020-12-17	100.00	100.50	99.00	99.00	251,279
2020-12-16	100.00	100.50	99.20	100.00	1,159,053
2020-12-15	101.50	101.50	99.00	99.00	695,693
2020-12-14	101.00	101.50	99.80	99.80	516,711
2020-12-11	101.50	101.50	99.60	100.00	955,508
2020-12-10	100.00	101.50	100.00	100.00	576,828
2020-12-09	104.00	104.00	99.60	100.00	2,434,521
2020-12-08	104.50	104.50	102.50	102.50	375,129
2020-12-07	104.50	104.50	102.50	103.50	608,316
2020-12-04	104.50	105.00	103.50	104.50	501,707
2020-12-03	103.00	107.50	103.00	104.50	2,381,167
2020-12-02	101.00	103.00	100.50	103.00	326,779
2020-12-01	101.50	101.50	99.60	101.00	430,986
2020-11-30	99.60	101.50	98.20	99.60	1,555,317
2020-11-27	97.00	100.50	96.80	100.50	720,428
2020-11-26	95.60	97.60	94.60	97.60	420,223
2020-11-25	94.60	96.00	94.40	95.00	691,288
2020-11-24	94.00	95.00	92.60	95.00	1,159,627
2020-11-23	93.20	94.00	92.60	93.60	884,779
2020-11-20	94.40	94.40	93.20	93.40	258,645
2020-11-19	92.80	94.40	92.60	94.20	173,948
2020-11-18	91.40	94.00	91.40	94.00	1,399,135
2020-11-17	94.00	94.00	91.00	91.00	1,166,386
2020-11-16	93.80	94.40	92.00	92.00	730,108
2020-11-13	91.40	93.80	91.40	93.80	269,091
2020-11-12	92.80	92.80	92.00	92.80	318,504
2020-11-11	92.00	92.80	91.00	92.20	154,822
2020-11-10	96.00	96.00	91.00	92.00	2,552,980
2020-11-09	94.40	96.60	94.40	96.60	391,159
2020-11-06	94.00	94.20	93.00	93.00	155,519
2020-11-05	91.40	94.00	91.40	94.00	447,658
2020-11-04	91.00	92.40	90.00	92.40	293,047
2020-11-03	90.60	90.80	89.60	89.60	167,183
2020-11-02	89.20	90.60	88.80	89.80	650,942
2020-10-30	90.40	90.40	89.00	89.00	723,972
2020-10-29	91.40	91.80	90.00	90.20	1,490,039
2020-10-28	92.80	93.80	91.20	91.60	211,906
2020-10-27	93.20	93.20	92.40	92.40	85,475
2020-10-26	94.80	94.80	92.40	93.00	311,254
2020-10-23	93.40	94.60	93.00	93.00	853,442
2020-10-22	93.20	95.00	93.20	94.00	252,642
2020-10-21	94.00	95.60	93.60	93.60	388,896
2020-10-20	96.00	96.00	93.20	93.60	159,010
2020-10-16	93.20	93.80	92.40	92.80	296,194
2020-10-15	92.20	94.00	91.20	93.60	699,916
2020-10-14	92.80	93.80	91.00	91.00	186,357
2020-10-13	91.40	92.40	91.40	92.40	222,262
2020-10-12	92.60	92.60	90.80	90.80	112,419
2020-10-09	92.00	92.40	91.40	91.40	197,447
2020-10-08	91.20	92.20	91.20	91.80	101,734
2020-10-07	90.40	92.60	90.40	92.40	1,078,611
2020-10-06	89.20	91.60	89.20	91.40	169,139
2020-10-05	89.80	91.80	89.80	91.60	124,911
2020-10-02	91.20	91.60	90.20	91.00	1,076,404
2020-10-01	88.40	92.00	88.40	92.00	1,376,378
2020-09-30	90.00	90.60	87.00	87.80	1,058,705
2020-09-29	91.20	91.20	89.20	89.20	281,545
2020-09-28	90.80	92.00	90.60	91.00	131,188
2020-09-25	92.00	92.00	89.80	90.60	703,918
2020-09-24	92.80	94.00	90.20	90.80	486,480
2020-09-23	93.80	93.80	92.00	93.60	299,601
2020-09-22	93.80	93.80	92.00	92.00	532,567
2020-09-21	93.80	93.80	91.20	92.80	937,978
2020-09-18	93.20	95.00	91.80	95.00	1,373,714
2020-09-17	93.80	94.40	93.20	93.60	380,839
2020-09-16	95.60	95.60	93.80	94.00	844,328
2020-09-15	94.80	95.80	94.40	95.80	612,120
2020-09-14	95.60	95.60	94.40	94.80	82,557
2020-09-11	94.00	96.00	93.40	94.40	3,144,789
2020-09-10	90.20	93.00	90.00	90.50	162,631
2020-09-09	89.00	91.00	89.00	90.50	1,573,027
2020-09-08	90.60	91.40	89.20	89.50	129,880
2020-09-07	90.80	91.80	90.20	91.00	257,838
2020-09-04	91.40	92.20	90.20	90.50	258,918
2020-09-03	90.20	91.00	90.00	90.50	1,095,622
2020-09-02	90.40	92.00	90.40	91.80	275,846
2020-09-01	93.60	93.60	90.60	91.00	109,274
2020-08-28	92.60	92.60	91.00	91.70	111,516
2020-08-27	93.00	93.00	91.60	92.10	181,180
2020-08-26	92.60	93.20	92.60	92.40	385,445
2020-08-25	93.00	93.00	91.80	92.90	267,073
2020-08-24	92.60	93.60	92.60	93.20	851,937
2020-08-21	92.60	93.20	92.60	92.80	610,425
2020-08-20	92.40	93.00	92.40	92.70	788,345
2020-08-19	92.60	92.60	91.00	92.20	1,004,211
2020-08-18	91.60	92.60	91.60	91.80	254,089
2020-08-17	90.20	92.40	90.20	91.80	345,339
2020-08-14	90.20	92.00	90.20	91.20	108,055
2020-08-13	91.00	92.40	90.80	91.50	321,627
2020-08-12	91.40	91.80	91.00	91.00	335,837
2020-08-11	91.40	92.60	91.00	91.90	193,973
2020-08-10	92.00	93.00	92.00	92.60	560,074
2020-08-07	91.00	92.80	91.00	92.30	1,699,151
2020-08-06	93.00	93.00	91.60	92.40	1,569,750
2020-08-05	93.00	93.00	90.80	91.80	569,255
2020-08-04	89.60	91.40	89.60	90.90	483,264
2020-08-03	89.40	90.40	89.40	89.90	155,505
2020-07-31	90.00	92.00	89.80	90.30	137,180
2020-07-30	90.00	91.40	90.00	90.80	80,714
2020-07-29	91.60	91.60	90.40	90.80	146,804
2020-07-28	91.80	92.00	89.60	90.60	915,080
2020-07-27	91.20	92.60	90.20	90.50	575,760
2020-07-24	92.00	92.80	92.00	92.00	361,322
2020-07-23	92.00	92.80	92.00	92.30	753,571
2020-07-22	93.00	94.00	92.40	92.70	1,200,438
2020-07-21	91.40	92.60	91.20	92.20	655,808
2020-07-20	91.80	92.60	91.80	92.20	85,707
2020-07-17	92.20	92.60	91.80	92.20	586,390
2020-07-16	91.80	92.80	91.80	92.30	947,513
2020-07-15	92.40	92.60	91.60	92.00	401,991
2020-07-14	91.20	92.40	91.20	92.00	300,502
2020-07-13	92.80	93.60	91.00	91.80	167,234
2020-07-10	93.80	94.00	91.40	92.80	431,299
2020-07-09	93.20	93.80	93.00	93.40	132,358
2020-07-08	94.00	94.00	92.00	93.60	1,162,803
2020-07-07	93.00	94.00	92.40	92.80	131,083
2020-07-06	94.00	95.20	93.00	93.90	146,550
2020-07-03	94.40	94.40	93.80	93.80	131,962
2020-07-02	99.00	99.00	94.60	95.40	3,282,448
2020-07-01	98.20	100.00	97.20	98.00	251,860
2020-06-30	99.60	99.60	97.40	99.10	265,206
2020-06-29	99.80	100.00	98.40	99.10	64,131
2020-06-26	99.80	100.00	98.80	98.90	572,726
2020-06-25	94.80	100.00	94.80	97.30	561,525
2020-06-24	97.00	97.80	96.40	96.00	195,487
2020-06-23	95.20	99.40	94.60	96.00	292,146
2020-06-22	93.60	95.40	92.40	94.10	87,933
2020-06-19	92.40	96.00	92.40	95.10	1,318,945
2020-06-18	92.40	93.20	90.00	92.60	555,809
2020-06-17	92.00	93.00	91.00	91.50	1,371,866
2020-06-16	91.00	93.00	89.00	89.10	518,749
2020-06-15	91.40	91.40	88.20	89.10	171,126
2020-06-12	92.00	93.00	89.60	90.10	223,471
2020-06-11	93.20	93.20	89.20	91.50	162,898
2020-06-10	92.80	93.20	90.00	91.50	324,244
2020-06-09	93.00	93.00	90.00	91.40	462,115
2020-06-08	93.00	93.00	90.00	91.20	473,069
2020-06-05	92.00	93.00	91.00	91.70	461,942
2020-06-04	92.00	92.00	89.80	91.40	385,554
2020-06-03	92.00	92.00	87.20	90.00	946,208
2020-06-02	91.00	91.00	86.60	88.30	502,101
2020-05-29	92.00	92.60	88.60	90.40	366,494
2020-05-28	89.20	92.00	89.20	90.40	285,085
2020-05-27	87.00	93.00	87.00	87.50	277,723
2020-05-26	83.00	88.60	83.00	87.50	409,079
2020-05-22	81.40	85.80	81.00	81.40	394,218
2020-05-21	82.00	84.00	81.00	81.40	356,086
2020-05-20	85.80	85.80	82.20	83.20	431,516
2020-05-19	82.00	86.00	82.00	84.20	1,011,981
2020-05-18	79.00	80.20	76.20	79.80	458,782
2020-05-15	75.60	79.00	75.40	78.20	1,680,313
2020-05-14	78.00	81.00	75.00	76.60	1,186,816
2020-05-13	79.40	81.60	79.00	79.50	1,025,080
2020-05-12	81.20	81.80	81.20	81.60	249,552
2020-05-11	80.80	82.00	80.80	81.80	1,098,317
2020-05-07	80.00	81.80	79.20	80.70	3,351,309
2020-05-06	81.00	81.20	80.00	80.40	303,715
2020-05-05	80.40	82.00	80.40	81.60	850,047
2020-05-04	84.40	84.40	80.20	81.30	214,634
2020-04-30	84.80	84.80	83.60	83.50	1,680,176
2020-04-29	83.00	84.00	82.20	83.50	444,434
2020-04-28	82.80	83.00	80.60	82.40	830,924
2020-04-27	84.80	84.80	80.80	82.40	1,073,604
2020-04-24	85.80	85.80	82.60	82.90	162,827
2020-04-23	84.60	85.80	83.00	84.70	502,446
2020-04-22	83.00	83.40	82.40	83.20	162,256
2020-04-21	83.00	85.80	83.00	83.20	315,571
2020-04-20	86.80	86.80	83.80	84.60	634,537
2020-04-17	84.20	86.00	83.20	84.10	1,842,540
2020-04-16	87.60	87.60	82.80	85.50	363,871
2020-04-15	85.20	86.60	82.80	84.20	2,701,021
2020-04-14	85.80	88.00	84.00	86.20	670,167
2020-04-09	84.60	89.00	84.20	86.20	1,461,808
2020-04-08	85.00	85.00	80.00	83.90	465,858
2020-04-07	85.00	90.00	85.00	88.70	788,280
2020-04-06	86.00	89.80	85.20	86.60	168,693
2020-04-03	93.00	93.00	92.00	92.80	136,963
2020-04-03	93.00	93.00	85.40	86.60	1,212,881
2020-04-02	92.80	93.20	91.20	92.80	1,231,890
2020-04-02	92.80	93.00	92.00	92.50	472,853
2020-04-01	92.00	94.00	91.80	92.80	1,337,272
2020-04-01	92.00	94.00	92.00	92.70	463,611
2020-03-31	93.60	93.60	91.60	92.10	145,317
2020-03-30	91.60	93.40	91.40	91.30	392,930
2020-03-27	93.40	95.00	90.20	95.00	1,315,841
2020-03-26	90.20	94.00	90.20	92.30	1,004,137
2020-03-25	83.20	90.80	83.20	85.50	399,278
2020-03-24	79.60	87.00	79.60	78.80	528,657
2020-03-23	78.00	78.80	71.20	78.70	939,744
2020-03-20	75.00	78.00	74.80	73.30	299,281
2020-03-19	67.00	68.80	66.20	68.10	151,114
2020-03-18	72.00	73.40	70.20	74.40	225,738
2020-03-17	76.00	76.00	69.40	76.00	772,304
2020-03-16	78.80	82.00	75.00	80.10	748,952
2020-03-13	82.00	82.00	79.40	79.50	829,402
2020-03-12	82.00	85.00	80.20	84.80	427,143
2020-03-11	86.00	86.00	84.80	85.00	7,680,366
2020-03-10	82.80	86.00	82.80	83.10	1,963,062
2020-03-09	82.00	83.00	81.00	83.30	2,192,183
2020-03-06	84.80	85.00	82.40	83.30	681,259
2020-03-05	86.20	87.00	85.40	87.20	481,591
2020-03-04	87.00	88.00	85.20	86.50	3,109,993
2020-03-03	86.00	86.80	86.00	85.70	369,502
2020-02-28	85.20	86.00	83.00	86.10	1,003,393
2020-02-27	88.00	88.00	85.40	87.60	519,386
2020-02-26	90.20	90.20	87.40	89.40	2,187,102
2020-02-25	90.00	91.00	89.00	89.60	530,195
2020-02-24	90.20	90.20	88.60	90.80	388,514
2020-02-21	90.80	91.20	90.20	90.80	409,619
2020-02-20	90.20	91.80	90.20	90.80	139,793
2020-02-19	91.40	91.40	90.00	91.00	1,338,883
2020-02-18	90.80	91.40	90.80	91.00	611,264
2020-02-17	89.00	91.60	89.00	91.30	308,335
2020-02-14	92.00	92.00	91.00	91.50	281,763
2020-02-13	90.80	92.00	90.80	91.30	3,854,805
2020-02-12	90.80	92.00	90.80	91.30	2,030,770
2020-02-11	90.20	91.00	90.00	90.90	773,608
2020-02-10	90.20	91.40	90.00	90.50	1,472,883
2020-02-07	91.60	91.60	90.00	90.40	387,780
2020-02-06	91.60	91.80	90.00	90.90	212,314
2020-02-05	90.00	91.80	90.00	90.20	321,695
2020-02-04	91.60	91.60	90.00	90.30	459,012
2020-02-03	91.00	91.80	90.00	90.50	3,232,749
2020-01-31	90.00	90.60	89.80	90.30	492,103
2020-01-30	90.00	91.80	89.80	90.30	810,801
2020-01-29	90.00	91.40	90.00	90.30	271,926
2020-01-28	90.00	90.80	89.80	90.60	127,924
2020-01-27	90.40	90.80	89.80	90.40	155,088
2020-01-24	90.80	91.80	90.00	90.50	569,436
2020-01-23	92.40	92.80	90.20	90.20	2,903,073
2020-01-22	93.00	94.00	92.20	92.40	3,354,179
2020-01-21	93.80	94.00	93.20	93.50	247,731
2020-01-20	94.60	94.60	93.60	93.90	382,120
2020-01-17	93.80	94.20	93.60	93.40	440,419
2020-01-16	94.40	94.40	93.40	94.10	350,791
2020-01-15	93.80	95.00	93.80	94.30	314,430
2020-01-14	95.40	96.00	94.00	94.90	96,026
2020-01-13	95.00	96.00	94.00	95.10	5,977,422
2020-01-10	94.20	95.00	93.40	94.10	350,490
2020-01-09	94.60	94.60	92.20	93.40	245,980
2020-01-08	92.80	93.60	92.00	92.30	132,029
2020-01-07	93.80	93.80	92.20	92.60	394,361
2020-01-06	93.80	94.00	92.20	92.80	1,407,494
2020-01-03	93.60	95.40	93.60	94.40	381,961
2020-01-02	93.80	95.40	93.80	94.70	93,682
2019-12-31	94.80	95.00	93.80	94.30	68,524
2019-12-30	95.80	95.80	93.60	94.60	136,640
2019-12-27	95.00	95.80	94.20	95.10	273,341
2019-12-24	95.20	95.20	95.20	94.90	4,996
2019-12-23	92.00	95.20	92.00	94.80	630,324
2019-12-20	90.20	94.00	90.20	92.80	2,811,725
2019-12-19	91.80	91.80	91.20	91.30	178,270
2019-12-18	91.20	92.00	90.20	91.20	346,685
2019-12-17	91.20	92.00	90.00	90.80	425,716
2019-12-16	92.00	92.00	91.00	91.20	272,005
2019-12-13	91.60	92.80	91.20	91.40	159,284
2019-12-12	93.80	93.80	90.80	91.20	268,873
2019-12-11	92.60	93.00	92.00	92.50	206,092
2019-12-10	92.80	93.40	92.20	92.70	432,171
2019-12-09	92.80	92.80	91.20	92.00	230,569
2019-12-06	94.00	94.00	92.20	92.50	77,727
2019-12-05	93.00	93.00	92.00	92.50	191,234
2019-12-04	92.20	93.60	92.00	92.50	290,733
2019-12-03	92.00	93.20	92.00	92.50	452,534
2019-11-29	94.00	94.80	94.00	94.10	145,468
2019-11-28	92.20	93.00	92.00	92.80	325,851
2019-11-27	92.00	93.20	92.00	92.80	630,123
2019-11-26	92.20	93.00	92.00	92.30	73,622
2019-11-25	92.20	93.20	92.00	92.70	159,538
2019-11-22	92.60	94.00	92.40	92.90	107,552
2019-11-21	92.80	94.20	92.40	93.10	113,855
2019-11-20	93.20	94.40	93.20	93.50	227,476
2019-11-19	91.60	94.60	91.60	93.20	719,508
2019-11-18	92.20	93.60	91.60	92.10	145,831
2019-11-15	93.80	93.80	92.20	92.70	154,578
2019-11-14	93.80	95.00	92.00	92.60	71,224
2019-11-13	95.00	95.00	93.80	94.40	117,686
2019-11-12	94.20	95.00	94.00	94.30	301,204
2019-11-11	95.00	95.60	93.00	95.20	520,485
2019-11-08	94.60	95.00	93.20	93.80	166,893
2019-11-07	92.80	94.60	92.80	93.80	126,201
2019-11-06	94.00	94.60	93.40	94.20	464,812
2019-11-05	94.20	95.00	93.00	93.50	364,450
2019-11-04	93.80	94.40	91.80	93.80	336,824
2019-11-01	94.00	94.00	93.60	93.60	0
2019-10-31	94.00	94.00	92.80	93.60	422,397
2019-10-30	91.20	94.00	91.20	93.40	77,731
2019-10-29	92.80	92.80	91.00	91.40	58,377
2019-10-28	91.20	93.00	91.20	91.40	299,417
2019-10-25	92.00	93.00	91.80	92.50	139,575
2019-10-24	91.20	92.80	91.00	91.40	1,343,622
2019-10-23	92.80	92.80	91.40	92.00	235,682
2019-10-22	92.40	94.00	92.00	92.30	849,855
2019-10-21	94.00	94.00	92.20	92.80	124,558
2019-10-18	94.00	94.00	92.20	93.00	337,759
2019-10-17	92.40	94.00	92.40	93.30	373,122
2019-10-16	93.00	93.40	92.40	92.90	900,650
2019-10-15	93.60	93.60	91.80	92.80	392,323
2019-10-14	92.60	96.00	92.60	94.80	982,975
2019-10-11	95.60	95.60	92.60	92.80	498,537
2019-10-10	95.60	95.60	94.00	95.30	202,451
2019-10-09	95.00	95.60	95.00	95.30	300,394
2019-10-08	95.40	95.40	93.40	94.30	261,698
2019-10-07	94.20	95.60	93.40	94.80	203,110
2019-10-04	93.80	96.00	93.40	95.00	318,418
2019-10-03	94.00	94.20	93.60	94.10	291,280
2019-10-02	95.40	95.80	93.40	95.00	583,354
2019-10-01	94.00	95.60	94.00	94.70	200,379
2019-09-30	94.00	95.40	94.00	95.10	130,372
2019-09-27	93.80	95.20	93.00	94.40	739,618
2019-09-26	93.80	95.40	93.80	94.40	446,001
2019-09-25	93.60	94.80	93.60	94.30	348,238
2019-09-24	95.00	95.60	93.40	95.00	489,093
2019-09-23	94.20	95.60	93.80	94.30	260,003
2019-09-20	94.40	96.00	94.00	95.70	1,463,283
2019-09-19	96.00	96.00	95.00	95.50	159,163
2019-09-18	96.40	96.40	95.00	95.70	929,209
2019-09-17	94.80	96.00	93.80	95.60	1,134,323
2019-09-16	94.00	96.00	94.00	95.50	6,696,588
2019-09-13	91.80	93.60	91.80	92.90	138,627
2019-09-12	92.40	93.00	91.60	92.10	1,422,652
2019-09-11	93.20	93.80	92.60	93.20	274,331
2019-09-10	94.80	94.80	93.20	93.90	495,520
2019-09-09	92.60	94.80	92.60	93.90	452,462
2019-09-06	93.60	94.20	93.00	93.20	530,882
2019-09-05	93.00	94.60	93.00	93.80	497,508
2019-09-04	93.20	94.20	93.20	93.80	227,514
2019-09-03	93.00	94.00	92.80	93.60	545,768
2019-09-02	93.20	93.80	93.00	93.60	719,204
2019-08-30	93.40	94.40	92.80	93.90	873,387
2019-08-29	94.00	94.20	92.80	93.70	135,300
2019-08-28	92.40	94.20	92.40	93.70	383,661
2019-08-27	93.20	93.80	92.80	93.40	478,675
2019-08-23	94.20	94.20	92.20	93.40	61,847
2019-08-22	92.20	94.00	92.20	93.40	362,339
2019-08-21	93.80	94.00	92.20	93.00	383,569
2019-08-20	92.20	93.40	92.20	93.00	165,082
2019-08-19	92.00	94.00	92.00	93.60	103,617
2019-08-16	91.80	93.80	91.80	92.40	163,096
2019-08-15	94.00	94.00	92.00	92.50	215,939
2019-08-14	92.20	94.00	92.00	93.80	837,074
2019-08-13	92.80	93.80	92.00	92.50	631,912
2019-08-12	92.80	93.00	92.00	92.20	375,192
2019-08-09	93.00	93.40	92.80	93.30	184,518
2019-08-08	92.80	94.20	92.80	93.40	426,857
2019-08-07	93.20	93.60	93.00	93.30	316,181
2019-08-06	93.00	93.60	92.80	93.20	356,737
2019-08-05	95.00	95.00	92.80	93.10	385,937
2019-08-02	95.00	95.00	93.80	94.20	2,196,529
2019-08-01	94.20	94.20	93.40	93.40	0
2019-07-31	94.20	95.00	93.00	93.40	378,784
2019-07-30	94.80	95.60	94.20	94.40	246,584
2019-07-29	93.00	95.00	93.00	94.80	593,845
2019-07-26	93.00	95.00	93.00	93.30	227,540
2019-07-25	93.00	95.00	93.00	93.80	1,277,828
2019-07-24	93.00	94.20	93.00	93.70	1,666,264
2019-07-23	93.40	94.00	93.00	93.30	249,625
2019-07-22	93.60	94.20	93.60	93.80	287,923
2019-07-19	95.00	95.00	93.60	93.70	1,757,241
2019-07-18	96.00	96.00	95.20	95.60	85,564
2019-07-17	95.00	96.20	95.00	95.70	1,757,164
2019-07-16	95.60	95.60	95.20	95.40	722,754
2019-07-15	96.80	96.80	95.00	95.80	611,729
2019-07-12	96.60	96.60	95.80	96.00	245,948
2019-07-11	95.60	96.20	95.60	95.90	389,384
2019-07-10	95.20	96.60	95.00	95.70	850,595
2019-07-09	95.80	96.40	95.80	96.20	5,464,534
2019-07-08	95.60	96.20	95.20	95.80	232,727
2019-07-05	95.20	95.80	95.20	95.60	689,918
2019-07-04	95.00	96.00	95.00	95.60	1,527,912
2019-07-03	93.40	95.40	93.40	95.20	431,949
2019-07-02	94.20	94.40	93.40	93.90	2,496,224
2019-07-01	95.40	98.00	94.20	94.80	760,965
2019-06-28	95.40	97.00	95.40	95.80	1,142,599
2019-06-27	96.40	96.80	95.60	96.20	444,279
2019-06-26	97.80	97.80	96.00	96.40	486,661
2019-06-25	96.00	97.60	96.00	97.30	165,386
2019-06-24	97.40	97.40	96.60	97.20	208,265
2019-06-21	96.00	97.40	96.00	95.70	3,497,420
2019-06-20	96.00	97.40	95.40	95.70	846,888
2019-06-19	97.00	97.80	97.00	97.10	830,650
2019-06-18	97.60	97.60	97.00	97.30	1,367,201
2019-06-17	97.20	97.80	97.20	97.50	832,154
2019-06-14	96.40	97.60	96.40	97.20	1,225,180
2019-06-13	97.00	97.00	96.80	96.70	468,402
2019-06-12	97.00	97.60	97.00	97.30	264,232
2019-06-11	96.20	97.80	96.20	97.60	805,199
2019-06-10	97.00	97.80	96.00	96.80	520,010
2019-06-07	96.60	98.00	96.40	97.40	673,907
2019-06-06	95.00	96.60	95.00	96.30	599,143
2019-06-05	95.00	96.60	95.00	96.00	1,025,600
2019-06-04	96.00	97.00	89.00	95.50	644,180
2019-06-03	96.20	97.00	96.20	96.70	799,650
2019-05-31	96.20	97.00	96.20	96.70	154,851
2019-05-30	96.40	97.80	96.40	96.70	100,623
2019-05-29	96.00	97.20	96.00	96.60	212,775
2019-05-28	96.40	97.60	96.40	96.70	413,880
2019-05-24	97.80	98.00	97.20	97.30	1,780,101
2019-05-23	96.20	97.80	96.20	97.40	285,868
2019-05-22	96.60	97.40	96.60	97.20	476,974
2019-05-21	98.00	98.00	96.20	96.50	304,280
2019-05-20	98.00	98.40	97.60	98.00	346,648
2019-05-17	98.00	99.00	97.60	98.40	1,280,291
2019-05-16	97.00	97.80	97.00	97.60	1,343,000
2019-05-15	97.00	97.00	96.80	97.00	118,945
2019-05-14	97.80	97.80	96.60	97.00	372,321
2019-05-13	97.00	97.80	97.00	97.20	214,833

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795