Ecclesiastl.8fe Share History

Ecclesiastl.8fe Share Price history. The following table shows end-of-day data ELLA historical share prices for Ecclesiastl.8fe, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	130.50	133.00	133.00	133.00	44,317
2024-05-17	131.00	131.00	131.00	131.00	24,688
2024-05-16	130.50	131.00	130.50	131.00	662,104
2024-05-15	130.50	131.00	130.50	131.00	25,856
2024-05-14	132.00	132.00	130.50	130.50	134,909
2024-05-13	132.00	132.00	131.50	131.50	75,906
2024-05-10	132.00	132.00	131.50	131.50	36,419
2024-05-09	130.50	136.00	130.00	133.00	91,540
2024-05-08	130.50	130.50	130.50	130.50	95,510
2024-05-07	130.50	130.50	130.50	130.50	74,155
2024-05-06	130.50	130.50	130.50	130.50	0
2024-05-03	130.50	130.50	130.50	130.50	33,118
2024-05-02	130.50	130.50	130.50	130.50	52,194
2024-05-01	130.50	130.50	130.50	130.50	64,384
2024-04-30	130.50	130.50	130.50	130.50	23,827
2024-04-29	132.00	132.00	130.50	130.50	76,605
2024-04-26	131.50	131.50	131.00	131.50	486,867
2024-04-25	131.50	131.50	131.00	131.00	37,449
2024-04-24	131.50	131.50	131.00	131.00	63,867
2024-04-23	131.00	131.00	131.00	131.00	42,310
2024-04-22	130.50	131.00	130.50	131.00	57,410
2024-04-19	132.00	131.00	130.50	130.50	74,822
2024-04-18	132.50	131.00	127.00	131.00	43,015
2024-04-17	130.50	135.00	131.00	131.00	66,132
2024-04-16	130.00	135.00	129.50	135.00	45,839
2024-04-15	129.50	130.00	129.50	130.00	149,600
2024-04-12	129.00	129.50	129.00	129.50	81,030
2024-04-11	129.00	129.50	129.00	129.50	97,619
2024-04-10	131.00	131.00	129.50	129.50	165,409
2024-04-09	131.00	131.00	131.00	131.00	146,107
2024-04-08	131.50	131.00	130.00	131.00	193,679
2024-04-05	131.50	131.50	131.50	131.50	31,763
2024-04-04	131.50	131.50	131.50	131.50	39,797
2024-04-03	131.50	131.50	131.50	131.50	122,794
2024-04-02	136.00	136.00	131.50	131.50	59,699
2024-04-01	132.00	132.00	132.00	132.00	0
2024-03-29	132.00	132.00	132.00	132.00	0
2024-03-28	132.00	132.00	132.00	132.00	36,396
2024-03-27	132.50	132.50	132.00	132.00	81,524
2024-03-26	132.50	132.50	132.50	132.50	35,641
2024-03-25	132.50	132.50	132.50	132.50	66,655
2024-03-22	133.00	130.00	130.00	130.00	73,671
2024-03-21	133.00	133.00	133.00	133.00	36,009
2024-03-20	133.00	133.00	133.00	133.00	46,250
2024-03-19	133.50	133.50	133.00	133.00	45,041
2024-03-18	132.50	133.50	132.50	133.50	74,433
2024-03-15	133.00	133.00	133.00	133.00	186,762
2024-03-14	133.50	133.50	133.00	133.00	94,387
2024-03-13	133.50	133.50	133.50	133.50	17,500
2024-03-12	133.00	134.00	133.00	133.50	78,582
2024-03-11	134.00	134.00	134.00	134.00	12,492
2024-03-08	133.50	134.00	133.50	134.00	49,750
2024-03-07	133.50	133.50	133.50	133.50	29,292
2024-03-06	134.50	133.50	133.00	133.50	31,485
2024-03-05	133.50	135.00	132.00	134.50	68,340
2024-03-04	132.00	133.00	128.00	132.00	133,125
2024-03-01	133.50	133.50	132.00	132.00	54,058
2024-02-29	132.50	132.00	130.00	132.00	69,635
2024-02-28	131.50	131.50	131.50	131.50	15,238
2024-02-27	131.50	131.50	131.50	131.50	184,550
2024-02-26	132.00	136.00	131.50	131.50	76,425
2024-02-23	132.00	132.00	132.00	132.00	24,699
2024-02-22	132.00	132.00	132.00	132.00	5,000
2024-02-21	132.00	129.00	129.00	132.00	6,838
2024-02-20	132.00	132.00	132.00	132.00	45,132
2024-02-19	136.00	136.00	131.00	132.00	17,779
2024-02-16	132.00	133.00	133.00	133.00	14,350
2024-02-15	131.50	132.00	131.50	132.00	26,974
2024-02-14	131.50	131.50	131.50	131.50	22,621
2024-02-13	131.50	131.50	131.50	131.50	29,224
2024-02-12	132.00	131.50	131.00	131.50	89,014
2024-02-09	132.50	132.50	129.00	129.00	63,556
2024-02-08	133.50	133.50	132.50	132.50	55,993
2024-02-07	134.00	134.00	132.50	132.50	92,894
2024-02-06	134.00	134.00	133.50	133.50	59,652
2024-02-05	134.50	134.50	133.50	133.50	30,807
2024-02-02	134.00	134.00	133.50	133.50	39,384
2024-02-01	134.00	138.00	133.50	133.50	41,948
2024-01-31	134.00	134.00	133.50	134.00	77,010
2024-01-30	134.00	134.00	133.50	134.00	69,840
2024-01-29	134.00	134.00	133.50	134.00	31,578
2024-01-26	135.50	135.50	134.00	135.50	25,175
2024-01-25	135.50	135.50	134.00	134.00	89,334
2024-01-24	134.00	135.50	134.00	135.50	43,286
2024-01-23	134.00	135.50	134.00	135.50	43,157
2024-01-22	133.50	134.00	133.50	134.00	48,032
2024-01-19	134.50	134.50	133.50	134.50	102,831
2024-01-18	135.50	136.00	136.00	136.00	25,489
2024-01-17	135.00	135.00	131.00	134.50	49,311
2024-01-16	134.50	135.00	134.50	135.00	122,012
2024-01-15	135.00	135.00	133.00	134.50	44,787
2024-01-12	135.50	135.50	135.00	135.00	53,608
2024-01-11	136.00	136.00	135.50	135.50	117,246
2024-01-10	135.50	135.50	135.00	135.50	101,169
2024-01-09	134.50	135.00	134.50	135.00	23,845
2024-01-08	134.50	134.50	134.50	134.50	24,923
2024-01-05	135.00	135.00	134.50	134.50	171,700
2024-01-04	133.50	136.00	133.50	136.00	208,715
2024-01-03	129.50	133.00	131.50	133.00	119,745
2024-01-02	128.50	129.50	128.50	129.50	9,431
2024-01-01	128.50	128.50	128.50	128.50	0
2023-12-29	128.50	128.50	128.50	128.50	11,000
2023-12-28	127.50	132.00	128.50	128.50	14,596
2023-12-27	127.50	127.50	126.50	127.50	44,254
2023-12-26	126.50	126.50	126.50	126.50	0
2023-12-25	126.50	126.50	126.50	126.50	0
2023-12-22	126.00	126.50	126.00	126.50	11,622
2023-12-21	125.00	126.00	125.00	126.00	63,912
2023-12-20	124.50	125.50	124.50	125.50	137,975
2023-12-19	124.50	124.50	124.50	124.50	62,419
2023-12-18	124.50	124.50	124.50	124.50	41,677
2023-12-15	124.50	124.50	124.50	124.50	51,649
2023-12-14	123.50	124.50	123.50	124.50	104,617
2023-12-13	123.50	123.50	123.50	123.50	90,310
2023-12-12	123.50	123.50	123.50	123.50	17,895
2023-12-11	123.50	123.50	123.00	123.50	35,027
2023-12-08	123.50	123.50	123.50	123.50	30,806
2023-12-07	123.50	123.50	123.50	123.50	1,176,962
2023-12-06	123.50	123.50	123.50	123.50	250,973
2023-12-05	124.00	124.00	123.50	123.50	5,630
2023-12-04	123.50	123.50	123.00	123.50	36,915
2023-12-01	123.50	123.50	123.50	123.50	14,257
2023-11-30	123.50	123.50	123.50	123.50	10,458
2023-11-29	127.50	129.00	127.50	127.50	71,551
2023-11-28	128.00	127.50	125.00	127.50	7,784
2023-11-27	127.50	127.50	127.50	127.50	32,919
2023-11-24	127.50	127.50	127.50	127.50	2,343
2023-11-23	127.50	127.50	127.50	127.50	176,597
2023-11-22	127.50	127.50	127.50	127.50	14,400
2023-11-21	128.00	128.00	127.50	127.50	56,267
2023-11-20	127.00	128.00	127.00	128.00	50,462
2023-11-17	127.00	127.00	127.00	127.00	29,580
2023-11-16	127.00	127.50	126.50	127.00	21,322
2023-11-15	126.00	126.50	126.00	126.50	94,822
2023-11-14	125.50	126.00	125.00	126.00	51,695
2023-11-13	125.50	125.50	125.00	125.00	36,234
2023-11-10	125.50	125.50	125.00	125.00	52,833
2023-11-09	124.50	125.00	124.00	125.00	71,970
2023-11-08	124.00	124.00	124.00	124.00	124,398
2023-11-07	123.00	124.00	121.00	124.00	58,927
2023-11-06	122.50	121.00	118.00	121.00	38,728
2023-11-03	121.50	124.00	124.00	124.00	60,062
2023-11-02	121.00	121.50	121.00	121.50	20,035
2023-11-01	121.00	121.00	121.00	121.00	15,418
2023-10-31	120.50	121.00	120.50	121.00	59,447
2023-10-30	121.00	121.00	121.00	125.00	44,524
2023-10-27	121.00	125.00	117.00	125.00	50,402
2023-10-26	121.00	121.00	117.00	121.00	419,391
2023-10-25	121.00	121.00	120.50	121.00	14,047
2023-10-24	120.50	121.00	120.50	121.00	108,651
2023-10-23	120.50	120.50	120.50	120.50	11,839
2023-10-20	121.00	121.00	120.00	120.50	59,901
2023-10-19	121.00	121.00	120.00	120.50	130,715
2023-10-18	123.00	123.00	120.50	120.50	58,065
2023-10-17	123.00	123.00	123.00	123.00	28,085
2023-10-16	123.00	123.00	123.00	123.00	82,753
2023-10-13	124.50	124.50	123.00	123.00	36,803
2023-10-12	124.00	124.00	122.50	123.00	57,778
2023-10-11	122.50	122.50	122.50	122.50	63,144
2023-10-10	122.50	122.50	122.50	122.50	123,865
2023-10-09	123.50	123.50	122.50	122.50	50,722
2023-10-06	123.00	123.50	122.00	123.50	69,240
2023-10-05	124.00	124.00	123.00	123.00	65,492
2023-10-04	124.00	122.00	122.00	124.00	27,458
2023-10-03	124.50	125.00	124.00	124.00	30,138
2023-10-02	125.00	125.50	125.00	125.00	117,964
2023-09-29	125.00	125.50	125.00	125.50	40,476
2023-09-28	125.50	126.00	125.50	125.50	13,352
2023-09-27	125.50	126.50	125.50	126.00	38,910
2023-09-26	125.50	125.50	125.50	125.50	34,708
2023-09-25	124.50	125.50	124.00	125.50	27,665
2023-09-22	123.00	129.00	129.00	129.00	72,218
2023-09-21	123.50	123.50	123.00	123.00	19,266
2023-09-20	122.00	123.00	122.00	123.00	50,554
2023-09-19	118.00	120.00	118.00	120.00	30,137
2023-09-18	122.00	122.00	122.00	122.00	14,416
2023-09-15	122.00	122.00	122.00	122.00	39,754
2023-09-14	123.00	123.00	122.00	122.00	141,779
2023-09-13	123.00	123.00	123.00	123.00	56,850
2023-09-12	123.00	123.00	123.00	123.00	23,119
2023-09-11	123.00	123.00	122.50	123.00	84,356
2023-09-08	123.00	123.00	122.50	122.50	37,012
2023-09-07	123.00	123.00	122.50	122.50	39,311
2023-09-06	122.50	123.00	122.50	123.00	91,058
2023-09-05	122.50	122.50	122.00	122.50	19,679
2023-09-04	122.50	122.50	122.00	122.00	10,001
2023-09-01	121.00	122.00	121.00	122.00	107,214
2023-08-31	121.00	121.50	121.00	121.50	618,717
2023-08-30	120.50	121.00	120.50	121.00	60,617
2023-08-29	119.00	122.00	122.00	120.50	108,403
2023-08-28	119.50	119.50	119.50	119.50	0
2023-08-25	119.00	119.50	119.00	119.50	38,505
2023-08-24	119.50	119.50	119.50	119.50	98,432
2023-08-23	120.00	120.00	119.50	119.50	99,411
2023-08-22	120.00	120.00	120.00	120.00	28,537
2023-08-21	120.00	120.00	120.00	120.00	107,188
2023-08-18	121.00	121.50	120.00	120.00	96,026
2023-08-17	121.00	121.00	121.00	121.00	237,739
2023-08-16	121.50	121.50	121.00	121.00	47,004
2023-08-15	121.50	121.50	121.50	121.50	15,543
2023-08-14	121.50	121.50	121.50	121.50	33,084
2023-08-11	117.00	121.50	117.00	121.50	17,216
2023-08-10	121.50	121.50	121.50	121.50	46,800
2023-08-09	121.50	121.50	121.50	121.50	43,834
2023-08-08	122.50	122.50	121.50	121.50	44,260
2023-08-07	119.00	122.50	119.00	122.50	19,790
2023-08-04	122.50	122.50	122.50	122.50	42,075
2023-08-03	122.50	122.50	122.50	122.50	2,582
2023-08-02	123.00	123.00	122.50	122.50	11,262
2023-08-01	122.50	122.00	122.00	122.00	49,256
2023-07-31	122.50	122.50	122.50	122.50	24,936
2023-07-28	122.50	122.50	122.50	122.50	122,177
2023-07-27	122.00	122.50	122.00	122.50	95,980
2023-07-26	123.00	128.00	122.00	122.00	30,242
2023-07-25	123.00	123.00	123.00	123.00	15,977
2023-07-24	123.00	123.00	123.00	123.00	80,060
2023-07-21	121.50	123.00	121.50	123.00	225,716
2023-07-20	120.50	121.50	120.50	121.50	65,930
2023-07-19	118.00	120.50	118.00	120.50	455,002
2023-07-18	118.00	118.00	118.00	118.00	45,070
2023-07-17	118.00	118.00	118.00	118.00	244,312
2023-07-14	118.00	118.00	118.00	118.00	26,048
2023-07-13	118.00	118.00	118.00	118.00	85,303
2023-07-12	118.00	118.00	117.00	118.00	39,050
2023-07-11	118.00	118.00	118.00	118.00	15,204
2023-07-10	118.00	118.00	118.00	118.00	39,966
2023-07-07	118.00	118.00	118.00	118.00	20,037
2023-07-06	118.00	118.50	118.00	118.00	10,592
2023-07-05	118.00	118.50	118.00	118.50	162,271
2023-07-04	118.50	118.50	118.50	118.50	131,079
2023-07-03	119.50	119.50	118.50	118.50	129,113
2023-06-30	119.00	119.50	119.00	119.50	35,208
2023-06-29	120.00	120.00	119.50	119.50	24,206
2023-06-28	121.50	121.50	120.00	120.00	42,868
2023-06-27	122.00	122.00	121.50	121.50	33,741
2023-06-26	122.50	124.00	122.00	122.00	46,271
2023-06-23	122.50	122.50	122.50	122.50	47,844
2023-06-22	122.50	122.50	122.50	122.50	9,786
2023-06-21	122.50	122.50	122.00	122.50	119,169
2023-06-20	123.50	123.00	123.00	123.00	14,465
2023-06-19	124.00	124.00	123.50	123.50	43,783
2023-06-16	124.00	126.00	126.00	126.00	13,603
2023-06-15	124.00	124.00	124.00	124.00	46,396
2023-06-14	124.00	124.00	124.00	124.00	54,721
2023-06-13	125.50	125.50	124.00	124.00	13,776
2023-06-12	125.50	125.50	125.50	125.50	4,187
2023-06-09	125.50	125.50	125.50	125.50	26,639
2023-06-08	125.50	125.50	125.50	125.50	14,182
2023-06-07	125.50	125.50	125.50	125.50	8,798
2023-06-06	125.50	125.50	125.50	125.50	72,933
2023-06-05	125.50	125.50	125.50	125.50	94,969
2023-06-02	125.50	125.50	125.50	125.50	41,744
2023-06-01	125.50	125.50	125.50	125.50	54,928
2023-05-31	125.50	125.50	125.50	125.50	25,029
2023-05-30	125.50	125.50	125.50	125.50	157,602
2023-05-29	125.50	125.50	125.50	125.50	0
2023-05-26	126.00	126.00	125.50	125.50	28,729
2023-05-25	126.00	126.00	126.00	126.00	101,368
2023-05-24	131.00	131.00	130.00	130.00	38,559
2023-05-23	131.00	131.00	131.00	131.00	5,312
2023-05-22	131.00	131.00	131.00	131.00	243,551
2023-05-19	131.00	131.00	131.00	131.00	62,067
2023-05-18	130.50	131.00	130.50	131.00	114,086
2023-05-17	130.50	130.50	130.50	130.50	37,927
2023-05-16	130.50	130.50	130.50	130.50	256,515
2023-05-15	130.00	130.50	130.00	130.50	35,823
2023-05-12	130.00	130.00	130.00	130.00	62,785
2023-05-11	130.00	130.00	130.00	130.00	43,293
2023-05-10	129.00	130.00	129.00	130.00	68,508
2023-05-09	129.00	129.00	129.00	129.00	50,401
2023-05-08	129.00	129.00	129.00	129.00	0
2023-05-05	129.00	129.00	129.00	129.00	28,907
2023-05-04	129.00	129.00	129.00	129.00	27,887
2023-05-03	129.00	129.00	129.00	129.00	74,605
2023-05-02	129.00	129.00	129.00	129.00	125,671
2023-05-01	129.00	129.00	129.00	129.00	0
2023-04-28	129.00	129.00	129.00	129.00	15,003
2023-04-27	129.00	129.00	129.00	129.00	44,541
2023-04-26	129.00	129.00	129.00	129.00	127,568
2023-04-25	129.00	129.00	129.00	129.00	72,976
2023-04-24	129.00	129.00	129.00	129.00	99,487
2023-04-21	129.50	130.50	129.00	129.00	56,994
2023-04-20	130.00	130.50	130.00	130.50	79,845
2023-04-19	129.50	130.50	129.50	130.50	74,956
2023-04-18	129.00	130.50	129.00	130.50	33,681
2023-04-17	129.50	131.00	130.50	131.00	58,410
2023-04-14	129.00	130.50	129.00	130.50	76,809
2023-04-13	129.50	135.00	130.50	130.50	229,594
2023-04-12	129.50	130.50	129.50	130.50	182,314
2023-04-11	129.00	130.50	129.00	130.50	219,154
2023-04-10	130.50	130.50	130.50	130.50	0
2023-04-07	130.50	130.50	130.50	130.50	0
2023-04-06	129.50	130.50	129.50	130.50	61,444
2023-04-05	129.50	130.50	129.50	130.50	17,453
2023-04-04	130.50	131.00	130.50	130.50	48,115
2023-04-03	132.00	132.00	131.00	131.00	86,776
2023-03-31	132.00	132.00	132.00	132.00	44,750
2023-03-30	132.00	132.00	132.00	132.00	37,771
2023-03-29	132.50	132.50	132.00	132.00	27,088
2023-03-28	132.50	132.50	132.50	132.50	31,000
2023-03-27	132.00	132.50	131.00	132.50	61,018
2023-03-24	132.00	132.00	131.00	131.00	21,455
2023-03-23	130.50	131.00	130.50	131.00	100,212
2023-03-22	131.00	131.00	130.50	130.50	41,748
2023-03-21	131.00	131.00	131.00	131.00	32,445
2023-03-20	132.50	132.50	131.00	131.00	58,486
2023-03-17	132.50	132.50	131.00	132.50	67,912
2023-03-16	131.50	132.00	131.00	132.00	82,100
2023-03-15	133.50	133.50	133.00	133.50	4,160
2023-03-14	135.00	135.00	133.50	133.50	59,194
2023-03-13	136.00	136.00	135.00	135.00	25,434
2023-03-10	136.00	136.00	136.00	136.00	29,330
2023-03-09	136.00	136.00	136.00	136.00	21,247
2023-03-08	137.00	137.00	136.00	136.00	144,307
2023-03-07	137.00	137.00	136.50	136.50	53,675
2023-03-06	137.00	137.00	136.50	136.50	31,264
2023-03-03	137.00	137.00	136.50	136.50	62,722
2023-03-02	137.00	137.00	136.50	136.50	17,465
2023-03-01	136.50	136.50	136.50	136.50	48,470
2023-02-28	136.50	136.50	136.50	136.50	54,416
2023-02-27	137.00	137.00	136.50	136.50	21,504
2023-02-24	137.00	137.00	136.50	136.50	90,500
2023-02-23	137.00	137.00	136.50	136.50	70,920
2023-02-22	137.00	137.00	136.50	136.50	27,203
2023-02-21	137.00	137.00	136.50	136.50	104,169
2023-02-20	138.00	138.00	137.00	137.00	23,184
2023-02-17	137.00	137.00	137.00	137.00	12,129
2023-02-16	137.00	137.00	137.00	137.00	18,194
2023-02-15	137.00	138.00	138.00	138.00	34,639
2023-02-14	137.00	137.00	137.00	137.00	50,513
2023-02-13	136.00	137.00	136.00	137.00	232,273
2023-02-10	135.00	136.00	135.00	136.00	8,055
2023-02-09	136.00	136.00	136.00	136.00	46,778
2023-02-08	136.50	136.50	136.00	136.00	73,915
2023-02-07	137.00	137.00	136.50	136.50	43,143
2023-02-06	137.00	137.00	137.00	137.00	16,277
2023-02-03	137.00	137.00	137.00	137.00	33,697
2023-02-02	137.00	137.00	137.00	137.00	25,589
2023-02-01	137.00	137.00	137.00	137.00	82,315
2023-01-31	137.00	137.00	137.00	137.00	220,121
2023-01-30	137.00	138.00	138.00	138.00	52,695
2023-01-27	137.00	140.00	137.00	137.00	7,075
2023-01-26	138.00	138.00	137.00	137.00	609,048
2023-01-25	138.00	138.00	138.00	138.00	58,154
2023-01-24	138.00	138.00	138.00	138.00	40,717
2023-01-23	136.00	138.00	136.00	138.00	67,433
2023-01-20	133.00	138.00	133.00	138.00	56,698
2023-01-19	138.00	138.00	138.00	138.00	37,096
2023-01-18	136.00	139.00	136.00	138.00	190,229
2023-01-17	135.00	137.00	135.50	137.00	153,141
2023-01-16	137.00	137.00	134.50	135.00	96,732
2023-01-13	134.50	134.50	134.50	134.50	60,399
2023-01-12	135.00	135.00	134.50	134.50	132,879
2023-01-11	134.50	135.00	134.50	135.00	145,920
2023-01-10	134.00	134.50	133.50	134.50	490,739
2023-01-09	132.50	133.50	132.50	133.50	141,113
2023-01-06	132.00	132.50	132.00	132.50	144,272
2023-01-05	131.00	132.50	131.00	132.50	31,695
2023-01-04	127.50	131.00	127.50	131.00	44,502
2023-01-03	127.50	127.50	127.50	127.50	123,011
2023-01-02	127.50	127.50	127.50	127.50	0
2022-12-30	127.50	127.50	127.50	127.50	38
2022-12-29	127.00	130.00	127.00	130.00	113,579
2022-12-28	127.00	130.00	127.00	127.00	57,529
2022-12-27	127.00	127.00	127.00	127.00	0
2022-12-26	127.00	127.00	127.00	127.00	0
2022-12-23	127.00	127.00	127.00	127.00	13,151
2022-12-22	127.00	127.00	127.00	127.00	30,455
2022-12-21	127.00	127.00	127.00	127.00	49,052
2022-12-20	127.00	129.00	124.00	129.00	30,859
2022-12-19	127.00	130.00	130.00	130.00	121,913
2022-12-16	127.00	127.00	127.00	127.00	9,753
2022-12-15	127.00	130.00	127.00	130.00	24,777
2022-12-14	126.50	127.00	126.50	127.00	309,034
2022-12-13	125.50	126.50	125.50	126.50	112,351
2022-12-12	126.00	128.00	125.50	125.50	70,217
2022-12-09	126.00	126.00	126.00	126.00	183,793
2022-12-08	126.00	128.00	126.00	126.00	99,306
2022-12-07	125.00	127.00	125.50	127.00	45,546
2022-12-06	125.00	127.00	125.00	125.00	18,795
2022-12-05	126.00	126.00	124.50	125.00	57,108
2022-12-02	124.00	127.00	124.50	124.50	103,033
2022-12-01	125.00	127.00	124.00	124.00	75,193
2022-11-30	126.50	128.00	126.50	127.00	171,050
2022-11-29	124.00	128.00	126.50	126.50	319,081
2022-11-28	125.00	126.00	125.00	126.00	874,819
2022-11-25	125.00	125.00	125.00	125.00	43,222
2022-11-24	125.00	125.00	125.00	125.00	65,670
2022-11-23	124.50	125.00	125.00	125.00	313,961
2022-11-22	124.00	124.50	124.00	124.50	194,823
2022-11-21	123.00	123.50	123.00	123.50	51,628
2022-11-18	127.00	127.00	123.00	123.50	84,122
2022-11-17	126.50	126.50	125.00	125.00	50,137
2022-11-16	126.50	126.50	126.00	126.00	238,866
2022-11-15	126.50	126.50	126.00	126.00	60,644
2022-11-14	126.00	126.00	126.00	126.00	43,117
2022-11-11	126.00	126.00	126.00	126.00	106,279
2022-11-10	126.00	126.00	126.00	126.00	299,228
2022-11-09	126.00	126.00	126.00	126.00	51,228
2022-11-08	126.00	126.00	126.00	126.00	80,970
2022-11-07	126.00	126.00	126.00	126.00	119,826
2022-11-04	126.00	126.00	125.50	126.00	208,412
2022-11-03	125.50	125.50	125.50	125.50	28,476
2022-11-02	125.50	125.50	125.50	125.50	48,281
2022-11-01	125.50	125.00	125.00	125.00	191,387
2022-10-31	123.50	125.00	125.00	125.00	146,841
2022-10-28	123.50	123.50	123.50	123.50	157,115
2022-10-27	122.50	123.50	122.50	123.50	144,020
2022-10-26	125.00	124.00	122.50	122.50	154,235
2022-10-25	125.00	125.00	125.00	125.00	116,739
2022-10-24	124.00	125.00	123.50	125.00	139,346
2022-10-21	124.00	124.00	123.50	123.50	153,641
2022-10-20	124.00	124.00	124.00	124.00	46,139
2022-10-19	124.00	124.00	124.00	124.00	60,394
2022-10-18	124.00	124.00	124.00	124.00	16,008
2022-10-17	124.00	124.00	124.00	124.00	8,657
2022-10-14	124.00	127.00	127.00	127.00	943,730
2022-10-13	124.00	124.00	124.00	124.00	39,219
2022-10-12	124.00	124.00	124.00	124.00	140,109
2022-10-11	124.00	124.00	124.00	124.00	26,986
2022-10-10	124.00	124.00	121.00	124.00	41,311
2022-10-07	124.00	124.00	121.00	124.00	60,827
2022-10-06	125.00	125.50	122.00	124.00	30,229
2022-10-05	126.00	126.50	123.00	125.50	111,986
2022-10-04	126.00	126.00	126.00	126.00	88,220
2022-10-03	126.00	126.00	123.00	126.00	2,315
2022-09-30	126.50	126.50	124.00	126.00	24,993
2022-09-29	126.50	126.50	126.50	126.50	36,621
2022-09-28	126.50	126.50	124.00	126.50	27,142
2022-09-27	127.00	127.00	124.00	126.50	85,618
2022-09-26	131.50	131.50	127.00	127.00	122,699
2022-09-23	132.00	132.00	129.00	132.00	32,541
2022-09-22	132.00	132.00	129.00	132.00	5,200
2022-09-21	132.00	132.00	132.00	132.00	20,666
2022-09-20	132.00	132.00	129.00	132.00	33,850
2022-09-19	132.00	132.00	132.00	132.00	0
2022-09-16	133.50	133.50	132.00	132.00	44,994
2022-09-15	133.50	133.50	132.00	133.50	23,862
2022-09-14	133.50	133.50	133.50	133.50	33,687
2022-09-13	134.00	134.00	132.00	133.50	15,152
2022-09-12	134.00	134.00	134.00	134.00	24,231
2022-09-09	134.00	134.00	132.00	134.00	17,696
2022-09-08	134.50	135.00	134.00	134.00	251,514
2022-09-07	134.50	134.50	132.00	134.50	21,813
2022-09-06	135.00	135.00	134.50	134.50	15,656
2022-09-05	135.00	135.00	135.00	135.00	0
2022-09-02	135.00	135.00	132.00	135.00	36,891
2022-09-01	135.00	135.00	135.00	135.00	30,265
2022-08-31	135.00	135.00	135.00	135.00	47,466
2022-08-30	135.50	135.50	133.00	135.00	52,956
2022-08-29	135.50	135.50	135.50	135.50	0
2022-08-26	135.50	135.50	133.00	135.50	15,748
2022-08-25	135.50	135.50	133.00	135.50	37,633
2022-08-24	135.50	135.50	133.00	135.50	2,354
2022-08-23	137.00	137.00	135.00	135.50	20,858
2022-08-22	140.00	140.00	137.50	137.50	55,872
2022-08-19	140.00	140.00	138.00	140.00	29,816
2022-08-18	140.00	140.00	138.00	140.00	8,260
2022-08-17	140.00	140.00	140.00	140.00	26,201
2022-08-16	140.00	140.00	138.00	140.00	42,294
2022-08-15	140.00	140.00	138.00	140.00	14,225
2022-08-12	140.00	140.00	140.00	140.00	5,822
2022-08-11	138.50	140.00	135.00	139.00	57,486
2022-08-10	139.00	139.00	136.00	139.00	9,822
2022-08-09	137.50	139.00	137.50	139.00	34,268
2022-08-08	137.50	137.50	135.00	137.50	59,393
2022-08-05	137.00	137.50	135.00	137.50	0
2022-08-04	138.00	138.00	135.00	137.50	46,121
2022-08-03	137.50	138.00	137.50	138.00	41,170
2022-08-02	135.00	137.50	132.00	137.50	43,173
2022-08-01	134.00	135.50	132.00	135.00	69,849
2022-07-29	130.00	134.50	127.00	134.00	210,948
2022-07-28	127.00	129.50	126.50	129.50	38,477
2022-07-27	127.00	127.00	125.00	127.00	8,670
2022-07-26	126.00	127.00	124.00	127.00	97,658
2022-07-25	126.00	126.50	124.00	126.50	42,856
2022-07-22	126.00	126.50	124.00	126.50	12,336
2022-07-21	126.00	126.50	124.00	126.50	102,000
2022-07-20	126.00	126.50	124.00	126.50	11,285
2022-07-19	126.00	126.50	123.00	126.50	187,572
2022-07-18	125.00	126.00	123.00	126.00	415,730
2022-07-15	125.00	125.50	122.00	125.50	62,450
2022-07-14	125.00	125.00	125.00	125.00	9,690
2022-07-13	124.50	125.00	124.50	125.00	78,948
2022-07-12	124.00	124.50	122.00	124.50	51,639
2022-07-11	123.00	124.50	121.00	124.50	36,610
2022-07-08	124.50	124.50	123.00	123.00	124,910
2022-07-07	123.50	124.50	123.00	124.50	104,950
2022-07-06	123.50	124.50	122.00	124.50	151,978
2022-07-05	124.00	124.00	124.00	124.00	104,542
2022-07-04	125.00	125.50	123.00	124.50	226,953
2022-07-01	127.50	127.50	125.50	125.50	132,964
2022-06-30	126.50	128.00	128.00	128.00	31,062
2022-06-29	126.00	126.50	123.00	126.50	123,565
2022-06-28	126.00	126.00	123.00	126.00	59,154
2022-06-27	124.00	126.00	123.00	126.00	20,839
2022-06-24	123.50	125.00	123.00	125.00	12,387
2022-06-23	123.00	124.50	122.00	124.50	49,861
2022-06-22	124.50	124.50	124.00	124.00	64,933
2022-06-21	125.00	125.00	122.00	124.50	39,955
2022-06-20	125.00	125.50	123.00	125.00	114,329
2022-06-17	125.00	125.50	123.00	125.50	95,006
2022-06-16	128.50	128.00	124.00	128.00	164,450
2022-06-15	130.00	130.00	127.00	128.50	82,503
2022-06-14	130.50	131.00	129.00	130.00	30,186
2022-06-13	133.50	133.50	131.00	131.00	81,002
2022-06-10	134.00	134.00	132.00	133.50	47,140
2022-06-09	134.00	135.00	135.00	134.50	26,760
2022-06-08	133.50	134.50	133.50	134.50	10,531
2022-06-07	133.00	133.50	130.00	133.50	47,214
2022-06-06	131.50	133.00	131.50	133.00	56,464
2022-06-03	131.50	131.50	131.50	131.50	0
2022-06-02	131.50	131.50	131.50	131.50	0
2022-06-01	129.50	131.50	129.50	131.50	54,577
2022-05-31	129.00	129.50	127.00	129.50	83,951
2022-05-30	129.00	129.50	127.00	129.50	108,388
2022-05-27	129.50	129.50	127.00	129.50	57,227
2022-05-26	131.00	131.00	129.00	129.50	94,340
2022-05-25	133.00	133.00	133.00	133.00	63,481
2022-05-24	134.50	134.50	133.00	133.00	118,914
2022-05-23	133.50	134.00	132.00	134.00	28,364
2022-05-20	132.50	133.50	130.00	133.50	88,706
2022-05-19	133.50	133.50	131.00	132.50	31,380
2022-05-18	135.00	135.50	133.00	133.50	38,161
2022-05-17	138.00	138.00	135.50	135.50	105,700
2022-05-16	138.00	138.00	137.00	138.00	68,832
2022-05-13	136.50	138.00	134.00	138.00	41,215
2022-05-12	137.50	137.50	136.00	136.50	65,722
2022-05-11	138.50	138.50	137.50	137.50	61,387
2022-05-10	138.50	138.50	137.00	138.50	28,572
2022-05-09	139.50	139.50	137.00	138.50	54,185
2022-05-06	141.00	140.50	138.00	139.50	129,463
2022-05-05	141.00	139.00	139.00	139.00	63,929
2022-05-04	141.00	141.00	138.00	141.00	24,320
2022-05-03	138.50	141.00	137.00	141.00	69,350
2022-05-02	138.50	138.50	138.50	138.50	0
2022-04-29	141.00	141.00	138.00	138.50	204,874
2022-04-28	142.50	142.50	140.50	141.00	110,818
2022-04-27	144.50	144.50	142.00	142.50	78,467
2022-04-26	144.50	144.50	144.50	144.50	99,756
2022-04-25	145.00	145.00	142.00	144.50	89,149
2022-04-22	144.50	145.00	142.00	145.00	113,785
2022-04-21	143.50	144.50	143.50	144.50	42,498
2022-04-20	143.50	143.50	143.50	143.50	44,208
2022-04-19	144.00	144.00	141.00	143.50	29,420
2022-04-18	144.00	144.00	144.00	144.00	0
2022-04-15	144.00	144.00	144.00	144.00	0
2022-04-14	144.00	144.00	141.00	144.00	96,757
2022-04-13	145.00	146.00	146.00	146.00	63,306
2022-04-12	145.50	145.50	143.00	145.00	143,661
2022-04-11	146.00	146.00	143.00	145.50	85,552
2022-04-08	143.50	146.00	146.00	146.00	55,006
2022-04-07	144.00	144.00	142.00	144.00	16,965
2022-04-06	143.50	144.00	144.00	144.00	265,728
2022-04-05	143.00	143.50	140.00	143.50	24,222
2022-04-04	143.00	143.00	140.00	143.00	44,875
2022-04-01	143.00	143.00	140.00	143.00	39,345
2022-03-31	143.00	144.00	144.00	144.00	38,910
2022-03-30	143.00	143.00	140.00	143.00	55,906
2022-03-29	144.00	144.00	142.00	143.00	161,473
2022-03-28	144.00	144.00	142.00	144.00	53,500
2022-03-25	143.50	144.00	141.00	144.00	44,284
2022-03-24	143.50	143.50	141.00	143.50	68,879
2022-03-23	143.00	143.50	140.00	143.50	25,279
2022-03-22	143.00	143.00	143.00	143.00	51,049
2022-03-21	143.00	143.00	140.00	143.00	41,187
2022-03-18	142.00	143.00	142.00	142.00	171,902
2022-03-17	142.50	142.50	140.00	142.00	60,731
2022-03-16	141.50	142.50	140.00	142.00	57,859
2022-03-15	142.50	142.50	141.00	141.50	46,125
2022-03-14	142.50	142.50	141.00	142.50	55,592
2022-03-11	143.00	143.00	141.00	142.50	45,053
2022-03-10	143.50	143.50	143.00	143.00	9,240
2022-03-09	144.00	144.00	141.00	143.50	55,233
2022-03-08	144.00	144.00	141.00	143.50	13,052
2022-03-07	144.00	144.00	141.00	143.50	68,253
2022-03-04	144.00	144.00	141.00	143.50	9,035
2022-03-03	144.00	144.00	141.00	143.50	151,750
2022-03-02	144.00	144.00	141.00	144.00	21,195
2022-03-01	144.00	144.00	144.00	144.00	2,150
2022-02-28	144.00	144.00	141.00	144.00	9,778
2022-02-25	142.50	144.00	140.00	144.00	54,955
2022-02-24	143.00	143.00	140.00	142.50	27,462
2022-02-23	143.50	143.50	141.00	143.00	120,957
2022-02-22	143.50	143.50	141.00	143.50	78,605
2022-02-21	144.00	144.00	143.50	143.50	55,263
2022-02-18	143.00	143.00	143.00	144.00	31,097
2022-02-17	144.00	144.00	141.00	144.00	36,460
2022-02-16	143.00	143.50	140.00	143.50	138,160
2022-02-15	145.50	144.50	142.00	143.00	131,314
2022-02-14	146.50	146.50	145.00	145.50	71,963
2022-02-11	148.00	148.00	146.50	146.50	44,436
2022-02-10	148.00	148.00	148.00	148.00	68,802
2022-02-09	146.00	148.00	146.00	148.00	64,934
2022-02-08	148.50	148.50	146.00	148.50	83,493
2022-02-07	150.00	150.00	148.00	148.50	48,701
2022-02-04	151.00	151.00	150.00	150.00	42,166
2022-02-03	152.00	152.00	151.00	151.00	17,726
2022-02-02	151.50	152.00	151.50	152.00	51,331
2022-02-01	152.00	152.00	152.00	152.00	34,034
2022-01-31	152.00	152.00	150.00	152.00	36,384
2022-01-28	152.00	152.00	150.00	152.00	29,825
2022-01-27	152.00	152.00	150.00	152.00	34,419
2022-01-26	151.00	152.00	151.00	152.00	68,940
2022-01-25	151.00	151.00	151.00	151.00	3,659
2022-01-24	154.00	154.00	151.00	151.00	52,788
2022-01-21	154.00	154.00	152.00	153.50	20,348
2022-01-20	154.00	154.00	154.00	154.00	13,085
2022-01-19	156.00	156.00	154.00	154.00	87,394
2022-01-18	156.00	156.00	154.00	155.00	30,764
2022-01-17	155.00	155.00	152.00	154.50	67,089
2022-01-14	153.50	153.50	151.00	153.00	28,918
2022-01-13	152.50	152.50	152.50	152.50	27,433
2022-01-12	152.50	152.50	152.50	152.50	82,927
2022-01-11	153.00	153.00	150.00	152.50	15,043
2022-01-10	152.00	152.00	152.00	152.00	39,405
2022-01-07	152.00	152.00	151.50	152.00	40,567
2022-01-06	151.50	152.00	149.00	152.00	56,763
2022-01-05	151.00	151.50	148.00	151.50	181,548
2022-01-04	151.00	151.00	151.00	151.00	49,560
2022-01-03	151.00	151.00	151.00	151.00	0
2021-12-31	151.00	151.00	148.00	151.00	0
2021-12-30	151.50	151.50	151.00	151.00	31,780
2021-12-29	151.50	151.50	151.50	151.50	33,824
2021-12-28	151.50	151.50	151.50	151.50	0
2021-12-27	151.50	151.50	151.50	151.50	0
2021-12-24	152.00	152.00	149.00	151.50	28,550
2021-12-23	151.50	151.50	151.50	151.50	16,663
2021-12-22	151.50	151.50	151.50	151.50	27,370
2021-12-21	151.50	151.50	151.50	151.50	31,650
2021-12-20	152.00	152.00	149.00	151.50	112,674
2021-12-17	152.00	152.00	149.00	151.50	73,382
2021-12-16	152.50	152.50	150.00	151.50	71,122
2021-12-15	152.50	152.50	150.00	152.50	33,750
2021-12-14	152.50	152.50	150.00	152.50	27,954
2021-12-13	153.00	153.00	151.00	152.50	55,280
2021-12-10	153.00	153.00	151.00	153.00	29,455
2021-12-09	153.00	153.00	153.00	153.00	29,574
2021-12-08	153.00	153.00	151.00	153.00	38,196
2021-12-07	153.00	153.00	151.00	153.00	26,327
2021-12-06	153.00	153.00	153.00	153.00	86,457
2021-12-03	153.00	153.00	150.00	153.00	53,438
2021-12-02	153.00	153.00	150.00	152.50	13,337
2021-12-01	153.00	153.00	150.00	152.50	179,374
2021-11-30	153.00	153.00	150.00	152.50	5,268
2021-11-29	153.00	153.00	150.00	152.50	55,711
2021-11-26	153.00	153.00	150.00	152.50	23,736
2021-11-25	154.50	154.50	150.00	153.00	184,255
2021-11-24	157.00	157.00	154.00	156.50	25,470
2021-11-23	156.50	157.00	154.00	157.00	45,771
2021-11-22	156.50	157.00	154.00	156.50	9,922
2021-11-19	156.50	156.50	154.00	156.50	45,724
2021-11-18	157.00	157.00	154.00	156.50	26,138
2021-11-17	157.00	157.00	157.00	157.00	30,689
2021-11-16	157.00	157.00	154.00	157.00	78,908
2021-11-15	157.00	157.00	154.00	157.00	49,860
2021-11-12	157.00	157.00	154.00	157.00	61,226
2021-11-11	156.50	157.00	156.50	157.00	27,150
2021-11-10	156.00	156.50	154.00	156.50	33,309
2021-11-09	156.50	157.00	155.00	156.50	72,375
2021-11-08	158.00	158.00	155.00	157.00	71,041
2021-11-05	157.00	157.50	157.00	157.50	25,121
2021-11-04	157.00	157.00	157.00	157.00	36,347
2021-11-03	156.00	157.00	154.00	157.00	32,865
2021-11-02	156.00	156.00	154.00	156.00	39,906
2021-11-01	155.50	156.00	153.00	156.00	76,561
2021-10-29	155.50	155.50	153.00	155.50	27,483
2021-10-28	155.00	155.50	153.00	155.50	67,914
2021-10-27	158.50	158.00	158.00	155.50	175,578
2021-10-26	158.50	158.50	156.00	157.50	412,974
2021-10-25	158.50	158.50	156.00	158.00	57,893
2021-10-22	158.50	158.50	156.00	158.00	18,355
2021-10-21	157.50	157.50	155.00	157.50	25,023
2021-10-20	157.50	157.50	157.50	157.50	63,381
2021-10-19	158.00	158.00	155.00	157.50	14,985
2021-10-18	157.50	157.50	157.50	157.50	13,056
2021-10-15	157.50	157.50	155.00	157.50	29,150
2021-10-14	157.50	157.50	155.00	157.50	26,700
2021-10-13	157.00	157.50	155.00	157.50	40,843
2021-10-12	157.00	157.00	157.00	157.00	28,273
2021-10-11	160.00	160.50	156.50	156.50	186,133
2021-10-08	162.00	162.00	160.50	160.50	63,143
2021-10-07	162.50	162.50	162.00	162.00	11,800
2021-10-06	162.00	163.00	162.00	162.50	20,226
2021-10-05	162.00	163.50	161.00	162.00	200,000
2021-10-04	162.00	163.50	161.00	162.00	44,676
2021-10-01	162.00	163.50	161.00	162.00	26,278
2021-09-30	163.50	163.50	161.00	162.00	22,141
2021-09-29	164.50	164.50	162.00	163.50	34,266
2021-09-28	164.50	164.50	162.00	164.50	26,213
2021-09-27	164.50	164.50	162.00	164.50	43,067
2021-09-24	164.50	164.50	164.50	164.50	14,033
2021-09-23	164.50	164.50	162.00	164.50	51,906
2021-09-22	164.50	164.50	162.00	164.50	16,143
2021-09-21	164.50	164.50	162.00	164.50	19,302
2021-09-20	165.00	165.00	164.50	164.50	22,870
2021-09-17	165.00	165.00	163.00	165.00	63,191
2021-09-16	165.00	165.00	165.00	165.00	39,530
2021-09-15	165.00	165.00	163.00	165.00	19,220
2021-09-14	165.50	165.50	165.00	165.00	27,061
2021-09-13	166.50	167.00	167.00	167.00	56,323
2021-09-10	167.50	167.50	166.00	166.50	92,969
2021-09-09	169.00	169.00	167.00	167.50	7,775
2021-09-08	169.00	169.00	169.00	169.00	4,059
2021-09-07	168.50	169.00	168.50	169.00	27,980
2021-09-06	167.00	168.50	167.00	168.50	49,500
2021-09-03	168.50	168.50	167.00	168.50	603,967
2021-09-02	168.50	168.50	167.00	168.50	11,080
2021-09-01	169.00	169.00	166.00	168.00	105,554
2021-08-31	169.00	169.00	166.00	168.50	60,512
2021-08-30	169.00	169.00	169.00	169.00	0
2021-08-27	169.00	169.00	166.00	169.00	7,553
2021-08-26	169.50	169.50	167.00	169.00	260,000
2021-08-25	169.50	169.50	167.00	169.50	37,486
2021-08-24	169.00	169.50	167.00	169.50	10,226
2021-08-23	169.00	169.00	167.00	169.00	101,530
2021-08-20	169.00	169.00	169.00	169.00	17,725
2021-08-19	169.00	169.00	167.00	169.00	113,796
2021-08-18	170.00	170.00	167.00	169.50	11,552
2021-08-17	170.00	170.00	167.00	169.50	13,675
2021-08-16	170.00	170.00	167.00	169.50	34,108
2021-08-13	169.50	169.50	169.50	169.50	11,599
2021-08-12	169.50	170.00	169.50	169.50	5,882
2021-08-11	169.00	169.50	169.00	169.50	155,735
2021-08-10	169.00	169.00	169.00	169.00	670,781
2021-08-09	170.50	170.50	168.00	169.00	22,793
2021-08-06	169.50	169.50	168.00	169.00	9,572
2021-08-05	169.00	169.00	168.00	169.00	16,915
2021-08-04	169.00	169.00	169.00	169.00	3,288
2021-08-03	170.50	170.50	168.00	169.00	24,900
2021-08-02	170.50	170.50	170.50	170.50	18,039
2021-07-30	170.50	170.50	168.00	170.50	6,845
2021-07-29	170.50	170.50	170.50	170.50	153,844
2021-07-28	170.50	170.50	168.00	170.50	339,241
2021-07-27	170.50	170.50	168.00	170.00	57,060
2021-07-26	170.00	170.00	170.00	170.00	13,000
2021-07-23	170.00	170.00	168.00	170.00	373,941
2021-07-22	169.50	170.00	167.00	170.00	139,957
2021-07-21	167.00	169.50	166.00	169.50	50,166
2021-07-20	167.00	167.50	166.00	167.50	30,608
2021-07-19	168.00	168.00	167.00	167.50	86,427
2021-07-16	167.00	168.00	166.00	168.00	53,758
2021-07-15	167.00	168.00	168.00	168.00	24,810
2021-07-14	167.00	167.50	166.00	167.00	40,137
2021-07-13	166.00	167.00	164.00	167.00	55,110
2021-07-12	166.00	166.00	164.00	166.00	14,590
2021-07-09	166.50	166.50	164.00	166.00	52,690
2021-07-08	167.00	167.00	165.00	166.50	56,123
2021-07-07	167.00	167.00	165.00	167.00	66,102
2021-07-06	167.00	167.00	165.00	167.00	71,327
2021-07-05	167.00	167.00	165.00	167.00	23,416
2021-07-02	165.50	167.00	165.50	167.00	248,423
2021-07-01	165.50	165.50	165.50	165.50	28,394
2021-06-30	165.50	165.50	165.50	165.50	86,374
2021-06-29	166.50	166.50	163.00	165.50	75,772
2021-06-28	166.50	166.50	164.00	166.50	49,246
2021-06-25	166.50	166.50	164.00	166.50	120,040
2021-06-24	166.00	165.00	165.00	165.00	21,171
2021-06-23	166.00	166.00	166.00	166.00	17,949
2021-06-22	165.50	166.00	165.50	166.00	18,068
2021-06-21	165.50	165.50	165.50	165.50	22,800
2021-06-18	166.00	166.00	163.00	165.50	57,860
2021-06-17	167.00	167.00	165.00	165.50	124,455
2021-06-16	167.00	167.00	167.00	167.00	134,537
2021-06-15	164.50	167.00	163.00	167.00	49,631
2021-06-14	164.50	164.50	163.00	164.50	12,817
2021-06-11	164.00	164.50	162.00	164.50	17,068
2021-06-10	163.50	164.00	163.50	164.00	10,847
2021-06-09	161.50	163.50	161.00	163.50	103,243
2021-06-08	162.50	162.50	161.00	162.50	16,470
2021-06-07	161.50	162.50	159.00	162.50	33,178
2021-06-04	161.50	161.50	159.00	161.50	31,795
2021-06-03	161.50	161.50	159.00	161.50	46,676
2021-06-02	161.50	161.50	159.00	161.50	29,585
2021-06-01	161.50	161.50	159.00	161.00	18,600
2021-05-28	160.50	161.00	160.50	161.00	36,224
2021-05-27	161.00	161.00	158.00	160.50	37,075
2021-05-26	161.00	161.00	158.00	160.50	42,802
2021-05-25	161.00	161.00	158.00	160.50	13,668
2021-05-24	161.00	161.00	160.00	160.50	23,133
2021-05-21	161.00	161.00	159.00	161.00	78,244
2021-05-20	160.50	161.00	159.00	161.00	26,567
2021-05-19	164.50	163.00	163.00	164.50	31,934
2021-05-18	164.50	166.00	166.00	166.00	108,774
2021-05-17	164.50	164.50	163.00	164.50	48,476
2021-05-14	164.00	164.50	164.00	164.50	53,404
2021-05-13	164.50	164.50	162.00	164.00	137,937
2021-05-12	164.00	164.50	164.00	164.50	17,071
2021-05-11	162.50	164.00	161.00	164.00	11,743
2021-05-10	162.50	163.00	161.00	163.00	44,439
2021-05-07	162.50	163.00	161.00	163.00	38,084
2021-05-06	162.50	163.00	161.00	163.00	60,212
2021-05-05	163.00	163.50	161.00	163.00	54,912
2021-05-04	163.00	163.50	160.00	163.50	81,130
2021-04-30	161.00	162.00	159.00	162.00	78,033
2021-04-29	159.50	161.00	158.00	161.00	31,750
2021-04-28	160.00	160.00	160.00	160.00	82,753
2021-04-27	159.50	160.00	158.00	160.00	19,224
2021-04-26	159.50	160.00	158.00	160.00	19,456
2021-04-23	159.50	160.00	158.00	160.00	58,382
2021-04-22	160.50	160.50	160.00	160.00	32,114
2021-04-21	160.00	160.50	158.00	160.50	68,837
2021-04-20	160.50	160.50	160.50	160.50	14,710
2021-04-19	159.50	160.50	157.00	160.50	122,765
2021-04-16	161.00	161.50	159.50	159.50	82,815
2021-04-15	159.50	161.00	157.00	161.00	114,914
2021-04-14	158.50	159.00	156.00	159.00	46,818
2021-04-13	156.00	157.50	154.00	157.50	62,840
2021-04-12	156.00	156.50	154.00	156.50	2,525,850
2021-04-09	155.50	156.50	154.00	156.50	63,306
2021-04-08	155.00	156.00	155.00	156.00	85,407
2021-04-07	155.50	156.00	153.00	155.00	111,423
2021-04-06	154.50	155.50	154.50	155.50	48,863
2021-04-01	154.50	154.50	154.50	154.50	16,700
2021-03-31	154.00	154.50	152.00	154.50	153,360
2021-03-30	154.00	154.00	154.00	154.00	120,326
2021-03-29	154.00	154.00	152.00	154.00	66,216
2021-03-26	154.00	154.00	152.00	154.00	325,073
2021-03-25	153.50	155.00	155.00	155.00	30,570
2021-03-24	153.50	154.00	152.00	154.00	8,816
2021-03-23	154.00	154.00	154.00	154.00	65,563
2021-03-22	154.00	154.00	154.00	154.00	63,960
2021-03-19	153.50	154.00	152.00	154.00	98,220
2021-03-18	155.50	155.50	153.00	154.00	41,790
2021-03-17	156.00	154.00	154.00	154.00	103,493
2021-03-16	155.50	155.50	153.00	155.50	803,437
2021-03-15	156.00	156.00	153.00	155.50	54,188
2021-03-12	155.50	155.50	155.50	155.50	51,443
2021-03-11	155.50	155.50	155.50	155.50	74,570
2021-03-10	156.00	156.00	153.00	155.50	14,985
2021-03-09	155.50	155.50	155.50	155.50	20,973
2021-03-08	156.00	156.00	153.00	155.50	18,017
2021-03-05	155.50	155.50	155.50	155.50	24,703
2021-03-04	155.00	155.50	152.00	155.50	91,784
2021-03-03	155.00	155.00	152.00	155.00	58,077
2021-03-02	156.00	156.00	156.00	156.00	222,766
2021-03-01	157.00	157.00	154.00	155.50	116,207
2021-02-26	160.00	160.00	157.00	157.00	60,539
2021-02-25	160.00	160.00	158.00	160.00	124,430
2021-02-24	160.00	160.00	158.00	160.00	22,325
2021-02-23	160.00	160.00	160.00	160.00	5,820
2021-02-22	160.50	160.50	159.00	160.00	54,996
2021-02-19	160.50	160.50	159.00	160.50	6,624
2021-02-18	160.00	161.00	158.00	160.50	82,905
2021-02-17	161.00	161.00	159.00	161.00	26,200
2021-02-16	162.50	162.50	160.00	161.00	32,413
2021-02-15	163.00	163.00	160.00	162.00	69,622
2021-02-12	163.00	163.00	160.00	162.00	76,554
2021-02-11	163.00	163.00	160.00	163.00	32,503
2021-02-10	163.00	163.00	160.00	162.50	11,870
2021-02-09	163.00	163.00	160.00	162.50	25,085
2021-02-08	163.00	163.00	160.00	162.50	5,001
2021-02-05	162.50	162.50	162.50	162.50	14,385
2021-02-04	163.00	163.00	160.00	162.50	52,643
2021-02-03	163.00	160.00	160.00	160.00	20,063
2021-02-02	162.50	163.00	160.00	163.00	142,214
2021-02-01	162.00	162.00	162.00	162.00	71,401
2021-01-29	162.00	162.00	162.00	162.00	118,339
2021-01-28	163.00	163.00	160.00	162.00	8,539
2021-01-27	163.00	163.00	160.00	162.00	79,921
2021-01-26	161.50	162.00	161.50	162.00	4,573,999
2021-01-25	163.00	163.00	160.00	161.50	38,434
2021-01-22	160.50	161.50	158.00	161.50	73,855
2021-01-21	159.00	160.50	159.00	160.50	78,061
2021-01-20	159.00	159.00	156.00	159.00	16,664
2021-01-19	157.50	159.00	155.00	159.00	28,114
2021-01-18	156.00	157.50	156.00	157.50	15,196
2021-01-15	157.50	157.50	156.00	156.00	112,338
2021-01-14	157.50	157.50	155.00	157.50	17,508
2021-01-13	157.50	158.50	156.00	157.50	31,488
2021-01-12	159.00	159.50	157.00	157.50	74,065
2021-01-11	159.50	162.00	162.00	159.50	48,282
2021-01-08	159.50	159.50	157.00	159.50	26,679
2021-01-07	159.50	159.50	159.50	159.50	21,575
2021-01-06	159.50	160.00	160.00	159.50	8,295
2021-01-05	160.00	160.00	157.00	159.50	38,837
2021-01-04	160.50	160.50	158.00	160.00	42,916
2020-12-31	160.50	160.50	160.50	160.50	9,522
2020-12-30	160.50	160.50	158.00	160.50	29,915
2020-12-29	160.00	160.50	160.00	160.50	24,055
2020-12-24	160.00	160.00	157.00	160.00	15,618
2020-12-23	158.50	160.00	160.00	160.00	37,944
2020-12-22	158.00	158.50	156.00	158.50	29,185
2020-12-21	158.50	158.50	156.00	158.50	53,351
2020-12-18	158.50	158.50	156.00	158.50	45,232
2020-12-17	159.00	159.00	158.50	158.50	31,986
2020-12-16	157.00	159.00	157.00	159.00	14,486
2020-12-15	159.50	159.50	157.00	159.50	2,000
2020-12-14	160.00	160.00	158.00	159.50	26,629
2020-12-11	161.00	161.00	158.00	160.00	19,199
2020-12-10	161.00	161.00	158.00	160.50	44,095
2020-12-09	160.50	160.50	160.50	160.50	5,313
2020-12-08	161.00	161.00	158.00	160.50	10,471
2020-12-07	160.50	160.50	160.50	160.50	49,667
2020-12-04	160.00	161.00	160.00	160.50	80,118
2020-12-03	160.00	160.00	160.00	160.00	40,374
2020-12-02	160.00	160.00	157.00	160.00	0
2020-12-01	158.00	160.00	157.00	160.00	56,126
2020-11-30	158.00	159.00	157.00	159.00	22,149
2020-11-27	158.50	159.00	156.00	159.00	70,510
2020-11-26	158.00	158.50	156.00	158.50	40,350
2020-11-25	158.00	158.50	156.00	158.50	96,708
2020-11-24	158.50	158.50	157.00	158.00	17,713
2020-11-23	158.50	158.50	158.50	158.50	101,662
2020-11-20	158.00	158.50	158.00	158.50	33,610
2020-11-19	158.50	158.50	157.00	158.00	121,676
2020-11-18	161.00	161.50	159.00	161.50	77,328
2020-11-17	160.50	161.00	159.00	161.00	47,541
2020-11-16	160.00	160.50	157.00	160.50	22,421
2020-11-13	160.00	160.00	157.00	160.00	5,482
2020-11-12	159.00	157.00	157.00	159.50	11,999
2020-11-11	158.50	158.50	158.50	158.50	119,936
2020-11-10	157.50	161.00	161.00	161.00	65,473
2020-11-09	158.00	158.00	155.00	157.50	95,324
2020-11-06	158.00	158.00	155.00	158.00	19,505
2020-11-05	157.50	158.00	155.00	158.00	7,460
2020-11-04	157.50	157.00	157.00	157.00	24,054
2020-11-03	157.50	160.00	160.00	157.50	35,139
2020-11-02	157.50	159.00	159.00	159.00	90,179
2020-10-30	157.50	157.50	155.00	157.50	48,916
2020-10-29	157.50	157.50	155.00	157.50	49,254
2020-10-28	158.00	158.00	155.00	158.00	53,368
2020-10-27	158.00	158.00	158.00	158.00	15,834
2020-10-26	158.00	158.00	155.00	158.00	33,480
2020-10-23	157.50	158.00	158.00	158.00	87,750
2020-10-22	157.50	157.50	155.00	157.50	38,427
2020-10-21	158.00	159.00	159.00	159.00	30,882
2020-10-20	158.00	158.00	158.00	158.00	81,534
2020-10-16	156.50	159.00	155.00	159.00	143,681
2020-10-15	160.00	160.00	155.00	156.50	3,280
2020-10-14	154.50	158.00	158.00	158.00	84,094
2020-10-13	154.50	154.50	154.50	154.50	27,609
2020-10-12	154.50	154.50	152.00	154.50	11,931
2020-10-09	151.00	154.50	150.00	154.50	19,474
2020-10-08	153.50	154.00	151.00	154.00	55,357
2020-10-07	152.50	153.50	152.50	153.50	109,885
2020-10-06	151.00	152.50	148.00	152.50	6,140
2020-10-05	151.00	151.00	148.00	151.00	113,619
2020-10-02	151.50	151.50	149.00	151.00	38,200
2020-10-01	151.50	151.50	149.00	151.50	30,034
2020-09-30	151.00	151.50	150.00	151.50	65,170
2020-09-29	150.00	151.00	147.00	151.00	69,820
2020-09-28	150.00	150.00	147.00	150.00	17,846
2020-09-25	149.00	150.00	146.00	150.00	36,366
2020-09-24	149.00	149.00	146.00	149.00	37,310
2020-09-23	148.50	149.00	149.00	149.00	139,068
2020-09-22	148.00	148.50	146.00	148.50	87,786
2020-09-21	155.50	153.00	148.50	148.50	113,656
2020-09-18	155.50	155.50	153.00	155.00	39,954
2020-09-17	155.00	155.00	153.00	155.00	81,543
2020-09-16	155.00	155.00	155.00	155.00	35,465
2020-09-15	154.50	155.00	153.00	155.00	54,295
2020-09-14	154.50	155.00	155.00	154.50	35,262
2020-09-11	154.50	154.50	153.00	154.50	17,150
2020-09-10	153.50	154.50	151.00	153.50	500
2020-09-09	153.50	155.00	155.00	153.50	70,173
2020-09-08	153.50	156.00	156.00	153.50	20,690
2020-09-07	153.50	153.50	151.00	153.50	123
2020-09-04	155.50	155.50	151.00	153.50	26,343
2020-09-03	155.50	155.50	151.00	153.50	18,250
2020-09-02	155.50	155.50	151.00	153.50	61,877
2020-09-01	156.50	156.50	152.00	153.50	73,752
2020-08-28	156.50	154.00	154.00	154.00	30,801
2020-08-27	155.50	153.00	153.00	154.00	2,310
2020-08-26	155.50	155.50	151.00	153.50	45,079
2020-08-25	155.50	155.50	151.00	153.50	36,977
2020-08-24	155.50	155.50	151.00	153.50	39,436
2020-08-21	155.50	155.50	151.00	153.50	24,568
2020-08-20	155.50	155.50	151.00	153.50	16,371
2020-08-19	155.00	155.00	151.00	153.50	69,070
2020-08-18	146.00	153.50	146.00	153.50	38,644
2020-08-17	154.50	154.50	150.00	153.00	92,083
2020-08-14	154.50	154.50	150.00	153.00	35,583
2020-08-13	152.50	153.00	152.50	153.00	40,799
2020-08-12	153.50	149.00	149.00	152.50	25,424
2020-08-11	153.50	153.50	149.00	152.50	18,672
2020-08-10	152.50	152.50	152.50	152.50	49,352
2020-08-07	153.50	153.00	151.00	152.50	24,246
2020-08-06	150.50	152.50	150.50	152.50	20,876
2020-08-05	150.50	150.50	149.00	150.50	28,725
2020-08-04	152.50	151.00	151.00	150.50	26,500
2020-08-03	153.50	153.50	149.00	152.50	18,632
2020-07-31	153.50	149.00	148.00	152.50	119,692
2020-07-30	153.00	153.00	152.50	153.00	26,865
2020-07-29	153.00	153.00	153.00	153.00	8,942
2020-07-28	154.50	151.00	151.00	153.00	67,847
2020-07-27	155.50	151.00	150.00	153.00	16,329
2020-07-24	155.50	155.50	151.00	153.50	72,185
2020-07-23	155.50	155.50	151.00	154.00	53,215
2020-07-22	155.50	155.50	151.00	154.00	8,415
2020-07-21	155.50	155.50	151.00	155.00	2,075
2020-07-20	155.50	155.50	151.00	155.00	12,537
2020-07-17	155.50	155.50	151.00	155.00	17,158
2020-07-16	155.50	155.50	151.00	155.00	40,416
2020-07-15	155.50	153.00	153.00	155.00	7,004
2020-07-14	155.50	155.50	151.00	155.00	15,829
2020-07-13	155.50	155.50	151.00	155.00	93,796
2020-07-10	155.50	155.50	151.00	155.00	32,909
2020-07-09	156.00	156.00	154.00	155.00	47,861
2020-07-08	156.00	156.00	154.00	156.00	31,125
2020-07-07	156.00	156.00	156.00	156.00	48,089
2020-07-06	154.00	154.00	154.00	156.00	60,932
2020-07-03	156.00	156.00	152.00	154.00	49,332
2020-07-02	153.50	154.00	149.00	154.00	120,931
2020-07-01	152.50	153.50	148.00	152.00	45,799
2020-06-30	152.50	152.50	148.00	151.50	51,889
2020-06-29	152.50	152.50	148.00	151.50	29,135
2020-06-26	152.50	152.50	148.00	151.50	74,858
2020-06-25	152.50	152.50	148.00	151.50	22,000
2020-06-24	152.50	152.50	148.00	151.50	10,865
2020-06-23	152.50	152.50	148.00	151.50	34,602
2020-06-22	152.50	152.50	148.00	151.50	50,777
2020-06-19	150.50	151.50	150.00	151.50	67,266
2020-06-18	150.50	150.50	147.00	150.50	37,617
2020-06-17	151.00	151.00	147.00	151.00	67,265
2020-06-16	151.00	151.00	147.00	151.00	53,650
2020-06-15	151.00	151.00	147.00	151.00	62,272
2020-06-12	151.50	151.50	147.00	151.00	60,483
2020-06-11	153.00	153.00	151.00	151.00	38,597
2020-06-10	153.00	153.00	153.00	153.00	28,898
2020-06-09	154.00	154.00	150.00	153.00	100,657
2020-06-08	152.50	152.50	150.00	152.50	56,981
2020-06-05	152.50	152.50	152.50	152.50	89,783
2020-06-04	152.00	152.50	150.00	152.50	49,993
2020-06-03	151.00	152.00	151.00	152.00	68,675
2020-06-02	151.00	151.00	148.00	151.00	97,967
2020-06-01	148.50	154.00	154.00	151.00	104,035
2020-05-29	149.00	149.00	144.00	147.50	66,967
2020-05-28	144.00	147.50	144.00	147.50	48,242
2020-05-27	143.00	146.00	139.00	144.00	79,044
2020-05-26	143.50	144.00	141.00	144.00	92,972
2020-05-22	143.50	143.50	143.50	143.50	55,646
2020-05-21	143.50	143.50	141.00	143.50	36,155
2020-05-20	145.00	147.50	145.00	147.50	78,937
2020-05-19	147.50	147.50	145.00	147.50	18,007
2020-05-18	147.50	147.50	145.00	147.50	18,290
2020-05-15	147.50	147.50	145.00	147.50	23,598
2020-05-14	146.50	149.00	149.00	147.50	52,618
2020-05-13	144.50	146.50	141.00	146.50	33,197
2020-05-12	144.50	148.00	145.00	145.00	128,417
2020-05-11	145.50	145.50	142.00	144.50	150,755
2020-05-07	144.50	145.50	140.00	145.50	117,400
2020-05-06	144.50	144.50	140.00	144.50	23,908
2020-05-05	144.50	144.50	144.50	144.50	185,559
2020-05-04	144.00	144.00	144.00	144.50	96,980
2020-05-01	144.50	144.50	140.00	144.50	86,995
2020-04-30	145.00	145.00	144.50	145.00	103,260
2020-04-29	145.00	145.00	145.00	145.00	14,181
2020-04-28	145.00	145.00	140.00	145.00	21,545
2020-04-27	145.00	140.00	140.00	145.00	67,470
2020-04-24	145.00	145.00	140.00	145.00	41,952
2020-04-23	145.00	145.00	140.00	145.00	10,008
2020-04-22	144.50	144.50	144.50	144.50	21,660
2020-04-21	145.00	145.00	144.50	144.50	11,808
2020-04-20	143.50	145.00	139.00	145.00	46,274
2020-04-17	143.00	143.50	138.00	143.50	52,924
2020-04-16	143.00	143.00	138.00	143.00	45,885
2020-04-15	144.00	145.00	143.00	143.00	87,836
2020-04-14	141.00	144.00	137.00	141.00	148,446
2020-04-09	140.00	141.00	137.00	141.00	109,468
2020-04-08	140.50	143.00	143.00	140.00	131,161
2020-04-07	132.50	139.50	132.50	132.50	76,463
2020-04-06	131.50	132.50	127.00	131.50	69,334
2020-04-03	131.50	131.50	127.00	131.50	0
2020-04-03	131.50	131.50	127.00	131.50	139,593
2020-04-02	131.50	131.50	131.50	131.50	34,470
2020-04-02	131.50	131.50	127.00	131.50	16,470
2020-04-01	130.50	131.50	131.50	131.50	166,938
2020-04-01	130.50	131.50	126.00	130.50	131,678
2020-03-31	130.00	130.50	125.00	130.00	64,901
2020-03-30	130.00	130.00	130.00	130.00	57,415
2020-03-27	130.50	130.00	127.00	128.50	101,218
2020-03-26	125.50	127.00	125.50	125.50	100,329
2020-03-25	122.00	125.50	118.00	122.00	199,170
2020-03-24	118.00	120.50	120.00	118.00	46,582
2020-03-23	124.50	124.50	119.00	123.50	29,530
2020-03-20	120.50	122.50	116.00	120.50	62,419
2020-03-19	121.50	121.50	117.00	121.50	312,555
2020-03-18	119.00	123.00	119.00	123.00	66,014
2020-03-17	133.00	133.50	126.50	133.00	90,089
2020-03-16	143.50	143.50	139.00	144.00	92,123
2020-03-13	143.50	145.00	141.00	143.50	50,934
2020-03-12	145.00	145.00	143.00	145.00	28,581
2020-03-11	146.00	146.00	145.00	146.50	81,703
2020-03-10	145.50	146.50	145.50	145.50	82,189
2020-03-09	151.00	151.00	147.00	152.50	105,295
2020-03-06	152.50	152.50	150.00	152.50	20,450
2020-03-05	152.50	152.50	150.00	152.50	32,874
2020-03-04	152.50	152.50	150.00	152.50	21,564
2020-03-03	152.50	152.50	152.50	152.50	157,606
2020-03-02	153.00	153.00	152.50	153.00	86,643
2020-02-28	155.00	155.00	153.00	156.00	66,114
2020-02-27	158.50	157.00	154.00	158.50	40,337
2020-02-26	161.50	161.50	158.50	161.50	35,958
2020-02-25	161.50	161.50	161.50	161.50	9,801
2020-02-24	164.00	164.00	161.50	164.00	134,507
2020-02-21	164.00	164.00	163.00	164.00	122,656
2020-02-20	164.00	164.50	164.00	164.00	94,867
2020-02-19	163.50	167.00	167.00	164.00	41,963
2020-02-18	163.00	163.50	163.00	163.50	36,918
2020-02-17	163.00	163.00	161.00	163.00	54,890
2020-02-14	162.50	162.50	160.00	162.50	66,132
2020-02-13	160.00	161.00	160.00	161.00	124,399
2020-02-12	159.50	160.00	158.00	160.00	7,513
2020-02-11	159.50	160.00	158.00	160.00	102,576
2020-02-10	159.50	160.00	158.00	160.00	48,943
2020-02-07	159.50	160.00	158.00	160.00	26,236
2020-02-06	159.50	160.00	158.00	160.00	15,708
2020-02-05	159.50	160.00	159.50	160.00	47,006
2020-02-04	159.50	159.50	157.00	159.50	21,868
2020-02-03	159.50	159.50	159.50	159.50	27,792
2020-01-31	159.50	159.50	157.00	159.50	48,890
2020-01-30	159.50	159.50	157.00	159.50	19,070
2020-01-29	159.50	159.50	157.00	159.50	17,504
2020-01-28	159.50	159.50	157.00	159.50	53,660
2020-01-27	160.00	160.00	158.00	160.00	8,404
2020-01-24	160.00	160.00	158.00	160.00	23,619
2020-01-23	159.00	160.00	158.00	160.00	61,756
2020-01-22	159.00	159.00	159.00	159.00	54,525
2020-01-21	159.00	159.00	158.50	159.00	75,665
2020-01-20	159.00	159.00	157.00	159.00	36,794
2020-01-17	158.50	159.00	158.50	159.00	99,675
2020-01-16	159.50	159.50	158.50	158.50	8,469
2020-01-15	159.00	159.50	157.00	159.50	70,550
2020-01-14	159.00	159.00	157.00	159.00	35,600
2020-01-13	159.00	159.00	157.00	158.50	146,697
2020-01-10	159.00	159.00	157.00	158.50	43,048
2020-01-09	159.00	159.00	157.00	158.50	25,389
2020-01-08	158.50	158.50	158.50	158.50	22,681
2020-01-07	158.50	158.50	158.50	158.50	27,237
2020-01-06	158.50	158.50	156.00	158.50	27,858
2020-01-03	158.00	158.00	156.00	158.00	65,684
2020-01-02	157.50	157.50	155.00	157.50	29,987
2019-12-31	157.00	157.00	157.00	157.00	13,046
2019-12-30	157.50	157.50	155.00	157.00	13,246
2019-12-27	157.50	157.50	155.00	157.00	24,981
2019-12-24	157.50	157.50	155.00	157.00	2,090
2019-12-23	156.00	157.00	155.00	157.00	42,606
2019-12-20	156.00	156.00	155.00	156.00	75,519
2019-12-19	154.50	156.00	153.00	156.00	96,251
2019-12-18	154.50	154.50	153.00	154.50	34,370
2019-12-17	152.00	154.50	152.00	154.50	81,783
2019-12-16	153.00	153.00	152.00	153.00	51,514
2019-12-13	153.00	152.00	152.00	153.00	121,659
2019-12-12	153.50	153.50	152.00	153.00	29,039
2019-12-11	153.50	155.00	155.00	153.50	72,227
2019-12-10	155.00	154.00	153.00	153.50	104,808
2019-12-09	155.00	155.00	153.00	155.00	41,350
2019-12-06	155.50	156.00	154.00	156.00	31,400
2019-12-05	157.00	157.00	155.00	157.00	67,598
2019-12-04	157.00	157.00	155.00	157.00	20,950
2019-12-03	156.50	157.00	154.00	157.00	87,106
2019-12-02	156.50	157.00	154.00	157.00	61,434
2019-11-29	156.50	156.50	156.50	156.50	20,072
2019-11-28	157.00	157.00	156.50	156.50	63,757
2019-11-27	157.00	157.00	155.00	157.00	8,760
2019-11-26	156.50	157.00	156.50	157.00	16,960
2019-11-25	157.00	157.00	156.50	156.50	49,078
2019-11-22	156.50	157.00	154.00	157.00	30,991
2019-11-21	158.50	158.50	156.50	156.50	65,365
2019-11-20	162.50	162.50	162.50	162.50	20,572
2019-11-19	162.50	162.50	160.00	162.50	84,910
2019-11-18	161.50	161.50	161.50	161.50	93,056
2019-11-15	163.00	163.00	161.00	161.50	17,322
2019-11-14	161.50	162.00	161.50	162.00	67,660
2019-11-13	161.50	161.50	161.50	161.50	7,500
2019-11-12	161.00	161.50	159.00	161.50	36,561
2019-11-11	161.00	161.00	159.00	160.50	10,904
2019-11-08	161.00	161.00	159.00	161.00	22,218
2019-11-07	160.00	160.50	160.00	160.50	33,823
2019-11-06	160.00	160.00	158.00	160.00	51,056
2019-11-05	160.00	160.00	158.00	160.00	36,511
2019-11-04	160.00	160.00	158.00	160.00	55,419
2019-11-01	160.00	160.00	158.00	160.00	14,443
2019-10-31	160.00	160.00	158.00	160.00	44,300
2019-10-30	160.00	160.00	158.00	160.00	14,243
2019-10-29	160.00	160.00	158.00	160.00	34,551
2019-10-28	160.00	160.00	158.00	160.00	21,464
2019-10-25	160.00	160.00	158.00	160.00	14,377
2019-10-24	160.00	160.00	158.00	160.00	7,095
2019-10-23	160.50	160.50	159.00	160.00	58,012
2019-10-22	160.00	160.50	159.00	160.50	30,181
2019-10-21	160.00	160.00	159.00	159.50	10,800
2019-10-18	159.50	159.50	157.00	159.50	38,791
2019-10-17	158.50	158.50	156.00	158.00	44,453
2019-10-16	156.50	157.00	155.00	157.00	63,560
2019-10-15	156.50	156.50	155.00	156.50	61,855
2019-10-14	156.00	156.50	154.00	156.50	81,855
2019-10-11	156.00	156.00	156.00	156.00	24,316
2019-10-10	157.00	157.00	155.00	156.50	42,940
2019-10-09	156.00	156.50	154.00	156.50	4,362
2019-10-08	156.00	156.00	156.00	156.00	31,099
2019-10-07	157.00	157.00	155.00	156.00	12,633
2019-10-04	156.50	156.50	156.50	156.50	43,029
2019-10-03	156.50	156.50	156.50	156.50	10,000
2019-10-02	156.50	156.50	156.50	156.50	5,900
2019-10-01	155.50	156.50	155.50	156.50	32,590
2019-09-30	155.50	155.50	155.50	155.50	19,372
2019-09-27	155.50	155.50	155.50	155.50	63,564
2019-09-26	156.00	156.00	154.00	155.50	8,500
2019-09-25	153.50	155.50	153.50	155.50	61,114
2019-09-24	154.00	154.00	153.50	153.50	69,064
2019-09-23	154.00	154.00	152.00	154.00	20,773
2019-09-20	154.00	154.00	152.00	154.00	51,300
2019-09-19	154.00	154.00	154.00	154.00	0
2019-09-18	154.00	154.00	152.00	154.00	9,545
2019-09-17	154.00	154.00	152.00	154.00	45,857
2019-09-16	153.50	154.00	153.50	154.00	30,480
2019-09-13	153.50	153.50	151.00	153.50	74,687
2019-09-12	153.50	153.50	153.50	153.50	49,688
2019-09-11	153.50	153.50	151.00	153.50	34,779
2019-09-10	154.00	154.00	152.00	154.00	26,700
2019-09-09	154.00	154.00	152.00	154.00	5,942
2019-09-06	154.00	154.00	154.00	154.00	57,683
2019-09-05	154.00	154.00	154.00	154.00	29,371
2019-09-04	153.50	154.00	151.00	154.00	79,742
2019-09-03	153.50	153.50	151.00	153.50	19,750
2019-09-02	153.50	153.50	153.50	153.50	4,958
2019-08-30	153.50	153.50	151.00	153.50	20,784
2019-08-29	153.50	153.50	153.50	153.50	22,500
2019-08-28	153.50	153.50	153.50	153.50	29,303
2019-08-27	153.50	153.50	151.00	153.50	38,395
2019-08-23	153.50	153.50	153.50	153.50	17,033
2019-08-22	153.50	153.50	151.00	153.50	25,240
2019-08-21	153.50	154.00	154.00	153.50	45,459
2019-08-20	153.50	153.50	153.50	153.50	12,300
2019-08-19	153.50	153.50	151.00	153.50	49,936
2019-08-16	153.50	153.50	153.50	153.50	28,788
2019-08-15	153.50	153.50	153.50	153.50	42,155
2019-08-14	153.00	153.50	151.00	153.50	52,135
2019-08-13	153.50	153.50	153.50	153.50	31,500
2019-08-12	153.50	153.50	153.50	153.50	65,355
2019-08-09	153.00	153.50	153.00	153.50	48,123
2019-08-08	153.00	153.00	153.00	153.00	22,673
2019-08-07	153.00	153.00	153.00	153.00	5,925
2019-08-06	153.50	153.50	151.00	153.00	50,822
2019-08-05	156.00	156.00	153.50	153.50	83,420
2019-08-02	156.00	156.00	154.00	155.50	11,360
2019-08-01	155.50	155.50	155.50	155.50	40,180
2019-07-31	155.50	155.50	155.50	155.50	213,639
2019-07-30	155.50	156.00	155.50	155.50	28,928
2019-07-29	156.00	156.00	154.00	155.50	20,602
2019-07-26	155.50	155.50	155.50	155.50	93,493
2019-07-25	155.50	155.50	155.50	155.50	48,849
2019-07-24	156.00	156.00	154.00	155.50	46,832
2019-07-23	156.00	156.00	155.50	155.50	33,067
2019-07-22	156.50	156.50	156.00	156.00	57,895
2019-07-19	156.50	156.50	156.50	156.50	41,912
2019-07-18	157.00	157.00	155.00	156.50	38,780
2019-07-17	157.00	157.00	157.00	157.00	124,500
2019-07-16	157.00	157.00	157.00	157.00	9,224
2019-07-15	157.00	157.00	157.00	157.00	6,490
2019-07-12	157.00	157.00	155.00	157.00	60,891
2019-07-11	157.00	157.00	155.00	157.00	57,175
2019-07-10	157.00	157.00	155.00	156.50	61,558
2019-07-09	156.50	157.00	156.50	156.50	80,748
2019-07-08	156.50	156.50	156.50	156.50	56,328
2019-07-05	156.50	156.50	156.50	156.50	18,177

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030