Epwin Grp Share History

Epwin Grp Share Price history. The following table shows end-of-day data EPWN historical share prices for Epwin Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	87.00	88.00	88.00	88.00	245,080
2024-04-25	86.50	87.00	86.50	87.00	34,468
2024-04-24	86.50	86.50	86.50	86.50	245,144
2024-04-23	86.00	86.50	86.00	86.50	389,605
2024-04-22	86.50	86.50	86.00	86.00	118,448
2024-04-19	85.50	85.50	85.50	85.50	200,954
2024-04-18	86.00	86.00	86.00	86.00	92,903
2024-04-17	86.00	86.00	86.00	86.00	63,120
2024-04-16	86.00	86.00	86.00	86.00	331,234
2024-04-15	87.00	87.00	84.50	86.00	365,145
2024-04-12	85.50	87.00	85.50	87.00	65,006
2024-04-11	84.50	85.50	84.50	85.50	138,781
2024-04-10	85.00	85.00	84.50	84.50	161,361
2024-04-09	82.50	84.50	82.00	84.00	272,350
2024-04-08	81.00	82.50	81.00	82.50	292,780
2024-04-05	79.00	82.00	80.50	82.00	106,793
2024-04-04	78.00	79.50	77.50	79.50	80,608
2024-04-03	77.00	78.00	75.20	78.00	182,149
2024-04-02	76.00	78.00	78.00	78.00	321,179
2024-04-01	76.20	76.20	76.20	76.20	0
2024-03-29	76.20	76.20	76.20	76.20	0
2024-03-28	76.00	77.00	76.20	76.20	185,847
2024-03-27	75.50	77.00	76.00	77.00	141,713
2024-03-26	75.50	75.50	75.50	75.50	252,838
2024-03-25	76.00	75.00	75.00	75.00	150,226
2024-03-22	76.00	76.00	76.00	76.00	122,785
2024-03-21	76.00	76.00	76.00	76.00	161,009
2024-03-20	76.00	77.00	76.00	76.00	148,858
2024-03-19	77.00	76.50	74.40	76.50	225,800
2024-03-18	76.50	77.00	76.50	77.00	134,784
2024-03-15	77.00	77.00	76.50	76.50	66,198
2024-03-14	77.00	77.00	77.00	77.00	193,689
2024-03-13	77.00	77.00	77.00	77.00	107,923
2024-03-12	77.00	77.00	77.00	77.00	326,740
2024-03-11	77.50	77.00	75.80	75.80	161,865
2024-03-08	77.00	77.50	77.00	77.50	270,041
2024-03-07	77.00	77.00	77.00	77.00	119,841
2024-03-06	77.00	78.00	77.00	77.00	91,283
2024-03-05	77.00	78.00	78.00	78.00	154,881
2024-03-04	77.00	77.00	77.00	77.00	174,585
2024-03-01	77.00	78.00	77.00	77.00	132,762
2024-02-29	77.00	77.40	77.40	77.40	129,866
2024-02-28	77.00	76.00	76.00	76.00	108,979
2024-02-27	76.00	77.00	76.00	77.00	115,482
2024-02-26	77.00	77.00	77.00	77.00	104,683
2024-02-23	77.00	77.00	77.00	77.00	140,814
2024-02-22	77.00	77.00	77.00	77.00	44,937
2024-02-21	77.00	77.00	77.00	77.00	166,359
2024-02-20	77.00	77.00	77.00	77.00	175,505
2024-02-19	77.00	77.00	77.00	77.00	222,803
2024-02-16	77.00	77.00	77.00	77.00	56,470
2024-02-15	77.00	77.00	77.00	77.00	177,468
2024-02-14	77.00	77.00	77.00	77.00	66,823
2024-02-13	76.00	77.00	76.00	76.00	138,292
2024-02-12	78.00	78.00	76.00	76.00	190,423
2024-02-09	78.00	78.00	78.00	78.00	76,425
2024-02-08	78.00	78.00	78.00	78.00	224,795
2024-02-07	78.00	78.00	78.00	78.00	228,602
2024-02-06	77.20	78.00	77.20	78.00	51,603
2024-02-05	78.00	78.00	78.00	78.00	207,106
2024-02-02	78.00	78.00	78.00	78.00	175,108
2024-02-01	78.00	78.00	78.00	78.00	222,855
2024-01-31	78.00	78.00	77.80	78.00	135,751
2024-01-30	78.50	78.50	78.00	78.00	1,218,742
2024-01-29	78.50	78.50	78.00	78.50	90,822
2024-01-26	77.50	78.50	77.50	78.50	44,560
2024-01-25	75.00	77.50	75.00	77.50	153,424
2024-01-24	73.50	74.00	73.50	74.00	191,579
2024-01-23	73.50	74.00	73.50	74.00	160,629
2024-01-22	73.50	73.50	73.50	73.50	92,666
2024-01-19	73.50	74.00	73.50	74.00	140,477
2024-01-18	75.00	73.00	73.00	73.00	142,517
2024-01-17	75.00	75.00	75.00	75.00	190,080
2024-01-16	75.50	76.00	76.00	76.00	353,373
2024-01-15	77.00	80.00	80.00	80.00	66,146
2024-01-12	76.50	77.00	74.40	77.00	116,847
2024-01-11	76.50	79.40	79.40	79.40	110,932
2024-01-10	78.00	77.00	77.00	77.00	186,679
2024-01-09	78.50	78.00	78.00	78.00	2,558,535
2024-01-08	81.50	78.00	78.00	78.00	233,654
2024-01-05	81.50	83.00	83.00	83.00	115,757
2024-01-04	81.60	81.60	80.50	81.50	63,613
2024-01-03	81.50	81.80	81.80	81.80	110,175
2024-01-02	81.50	81.50	81.50	81.50	82,517
2024-01-01	81.50	81.50	81.50	81.50	0
2023-12-29	81.50	81.50	81.50	81.50	28,109
2023-12-28	81.50	81.50	81.50	81.50	4,506
2023-12-27	79.00	82.50	79.00	81.50	191,305
2023-12-26	79.00	79.00	79.00	79.00	0
2023-12-25	79.00	79.00	79.00	79.00	0
2023-12-22	79.00	79.00	79.00	79.00	68,517
2023-12-21	78.50	79.50	78.50	79.50	171,774
2023-12-20	77.00	78.50	77.00	78.50	281,339
2023-12-19	76.00	77.00	76.20	77.00	153,193
2023-12-18	77.00	77.00	75.50	76.00	83,658
2023-12-15	77.00	77.00	77.00	77.00	93,722
2023-12-14	77.00	77.00	77.00	77.00	246,060
2023-12-13	77.00	77.00	76.50	77.00	136,084
2023-12-12	75.00	77.60	77.00	77.00	473,442
2023-12-11	72.50	75.00	72.50	75.00	312,796
2023-12-08	72.50	75.40	72.50	72.50	55,499
2023-12-07	72.50	72.50	72.50	72.50	110,595
2023-12-06	72.50	72.50	71.00	72.50	54,511
2023-12-05	72.50	72.50	72.50	72.50	260,312
2023-12-04	71.50	72.50	69.00	72.50	224,116
2023-12-01	71.50	71.50	71.50	71.50	44,948
2023-11-30	70.50	71.50	70.50	71.50	23,980
2023-11-29	70.00	70.50	69.50	70.50	112,021
2023-11-28	70.00	70.00	69.50	69.50	133,607
2023-11-27	68.00	70.00	69.00	70.00	440,295
2023-11-24	67.00	67.00	67.00	67.00	10,263
2023-11-23	66.50	67.00	66.50	67.00	11,551
2023-11-22	66.50	66.50	66.50	66.50	47,643
2023-11-21	66.50	66.50	66.50	66.50	26,583
2023-11-20	66.50	66.50	66.50	66.50	13,651
2023-11-17	66.50	66.50	66.50	66.50	71,881
2023-11-16	66.50	66.50	66.50	66.50	52,695
2023-11-15	67.50	67.50	66.50	66.50	23,777
2023-11-14	67.50	67.50	67.50	67.50	35,624
2023-11-13	67.50	67.50	67.50	67.50	37,847
2023-11-10	67.50	67.50	67.50	67.50	33,154
2023-11-09	66.50	67.50	66.50	67.50	80,142
2023-11-08	65.50	66.50	65.50	66.50	29,620
2023-11-07	65.00	68.40	65.00	65.50	169,010
2023-11-06	65.50	65.50	65.00	65.00	9,624
2023-11-03	65.00	65.50	65.00	65.50	37,697
2023-11-02	64.00	68.40	68.40	68.40	66,859
2023-11-01	64.00	64.00	64.00	64.00	7,041
2023-10-31	66.00	65.00	63.00	63.00	54,348
2023-10-30	66.00	66.00	66.00	66.00	27,095
2023-10-27	66.00	66.00	66.00	66.00	9,954
2023-10-26	66.00	66.00	66.00	66.00	12,471
2023-10-25	66.00	66.00	66.00	66.00	176,165
2023-10-24	66.00	66.00	65.00	66.00	68,910
2023-10-23	66.00	66.00	66.00	66.00	15,825
2023-10-20	66.00	66.00	66.00	66.00	16,328
2023-10-19	66.00	66.50	65.50	66.00	128,261
2023-10-18	66.00	66.00	66.00	66.00	43,922
2023-10-17	66.00	66.00	66.00	66.00	134,438
2023-10-16	66.50	66.50	66.00	66.00	24,241
2023-10-13	66.50	66.50	66.50	66.50	33,893
2023-10-12	66.50	66.50	66.50	66.50	81,113
2023-10-11	66.50	66.50	66.50	66.50	26,462
2023-10-10	66.50	67.00	66.50	66.50	47,708
2023-10-09	66.50	67.00	66.50	66.50	59,772
2023-10-06	66.50	66.50	66.50	66.50	75,565
2023-10-05	66.50	66.50	66.50	66.50	60,237
2023-10-04	67.00	67.00	66.50	66.50	48,169
2023-10-03	67.00	67.00	67.00	67.00	92,039
2023-10-02	67.00	67.00	67.00	67.00	40,669
2023-09-29	67.00	67.00	67.00	67.00	16,553
2023-09-28	67.00	71.00	71.00	67.00	38,079
2023-09-27	69.00	70.00	69.00	69.00	191,832
2023-09-26	69.00	69.00	69.00	69.00	55,229
2023-09-25	69.00	69.00	69.00	69.00	1,762
2023-09-22	69.00	71.40	69.00	69.00	42,201
2023-09-21	69.50	69.50	69.00	69.00	47,508
2023-09-20	71.50	72.00	69.50	69.50	120,192
2023-09-19	67.40	68.00	67.40	69.00	103,520
2023-09-18	69.50	69.50	69.00	69.00	22,711
2023-09-15	69.00	69.50	69.00	69.50	38,984
2023-09-14	69.00	69.00	69.00	69.00	18,647
2023-09-13	69.00	69.00	69.00	69.00	7,629
2023-09-12	69.00	69.00	69.00	69.00	76,888
2023-09-11	69.00	69.00	69.00	69.00	67,594
2023-09-08	69.00	69.00	69.00	69.00	21,752
2023-09-07	70.00	70.00	69.00	69.00	67,874
2023-09-06	70.00	70.00	70.00	70.00	41,683
2023-09-05	71.00	71.00	69.50	70.00	40,482
2023-09-04	71.00	71.00	71.00	71.00	42,715
2023-09-01	71.00	71.00	71.00	71.00	17,892
2023-08-31	70.00	71.00	70.00	71.00	133,536
2023-08-30	71.00	71.00	71.00	71.00	117,372
2023-08-29	71.00	71.00	71.00	71.00	62,083
2023-08-28	71.00	71.00	71.00	71.00	0
2023-08-25	71.00	71.00	71.00	71.00	706
2023-08-24	71.00	71.00	71.00	71.00	109,259
2023-08-23	70.00	70.00	70.00	71.00	54,604
2023-08-22	71.00	71.00	71.00	71.00	48,187
2023-08-21	69.50	70.50	69.50	70.50	302,798
2023-08-18	70.50	70.50	70.00	70.00	16,136
2023-08-17	71.00	71.00	70.50	70.50	12,784
2023-08-16	70.00	67.00	67.00	71.00	113,652
2023-08-15	69.50	70.00	69.50	70.00	33,118
2023-08-14	71.50	71.50	71.00	71.00	45,920
2023-08-11	71.50	71.50	71.50	71.50	118,388
2023-08-10	71.50	71.50	71.50	71.50	31,737
2023-08-09	71.00	71.50	71.00	71.50	30,308
2023-08-08	71.50	71.50	71.50	71.50	55,992
2023-08-07	70.00	72.00	70.00	71.50	93,784
2023-08-04	68.00	70.00	68.00	70.00	375,277
2023-08-03	68.50	68.00	66.00	68.00	22,476
2023-08-02	68.50	68.50	68.50	68.50	20,590
2023-08-01	68.50	69.00	68.50	68.50	71,224
2023-07-31	67.50	70.00	68.00	68.50	102,695
2023-07-28	67.50	67.50	67.00	67.50	64,260
2023-07-27	67.50	67.50	67.50	67.50	23,777
2023-07-26	67.50	67.50	67.50	67.50	20,601
2023-07-25	67.00	70.40	70.40	70.40	48,916
2023-07-24	67.00	67.50	66.00	67.50	51,715
2023-07-21	65.60	67.50	65.60	67.50	34,025
2023-07-20	67.50	67.50	67.50	67.50	22,593
2023-07-19	67.00	67.50	67.00	67.50	25,246
2023-07-18	67.00	67.00	67.00	67.00	94,816
2023-07-17	67.00	67.00	67.00	67.00	33,230
2023-07-14	67.00	67.00	67.00	67.00	20,732
2023-07-13	67.00	67.00	67.00	67.00	42,659
2023-07-12	67.00	67.00	67.00	67.00	23,038
2023-07-11	68.00	68.00	67.00	67.00	35,076
2023-07-10	68.00	68.00	68.00	68.00	31,938
2023-07-07	68.00	68.00	67.50	68.00	32,484
2023-07-06	68.00	68.00	68.00	68.00	19,760
2023-07-05	68.00	70.00	70.00	68.00	283,116
2023-07-04	68.00	68.00	68.00	68.00	33,692
2023-07-03	68.00	68.00	68.00	68.00	31,728
2023-06-30	68.00	68.00	68.00	68.00	33,993
2023-06-29	68.50	68.50	68.00	68.00	182,396
2023-06-28	68.00	68.50	68.00	68.50	12,622
2023-06-27	69.50	69.00	69.00	69.00	151,593
2023-06-26	69.50	69.50	69.00	69.50	43,771
2023-06-23	69.50	69.50	69.50	69.50	27,125
2023-06-22	69.50	69.50	69.50	69.50	63,045
2023-06-21	69.50	69.50	69.50	69.50	22,399
2023-06-20	69.50	69.50	69.50	69.50	30,966
2023-06-19	70.00	71.00	69.50	69.50	97,080
2023-06-16	69.50	69.50	69.50	69.50	22,240
2023-06-15	69.50	69.50	69.50	69.50	36,780
2023-06-14	69.50	69.50	69.50	69.50	118,487
2023-06-13	69.50	69.50	68.50	69.50	174,449
2023-06-12	69.50	69.50	69.50	69.50	112,440
2023-06-09	69.50	71.00	69.50	69.50	62,932
2023-06-08	69.50	69.50	68.50	69.50	17,196
2023-06-07	69.50	69.50	69.50	69.50	45,469
2023-06-06	68.50	71.00	71.00	71.00	161,186
2023-06-05	68.50	68.50	68.50	68.50	54,264
2023-06-02	68.50	72.40	68.50	68.50	24,480
2023-06-01	68.50	68.50	68.50	68.50	45,389
2023-05-31	64.40	68.50	64.40	68.50	47,369
2023-05-30	67.50	67.50	67.50	67.50	77,820
2023-05-29	67.50	67.50	67.50	67.50	0
2023-05-26	67.50	67.50	67.50	67.50	6,444
2023-05-25	68.00	68.00	67.50	67.50	198,350
2023-05-24	67.50	68.00	67.50	68.00	78,506
2023-05-23	67.50	68.00	67.50	67.50	216,360
2023-05-22	67.00	67.00	67.00	67.00	22,887
2023-05-19	67.00	67.00	67.00	67.00	36,103
2023-05-18	67.00	67.00	67.00	67.00	161,710
2023-05-17	67.00	67.00	67.00	67.00	24,376
2023-05-16	68.00	68.00	67.00	67.00	28,155
2023-05-15	68.00	68.00	68.00	68.00	38,611
2023-05-12	67.50	68.00	67.50	68.00	107,491
2023-05-11	68.50	68.50	67.50	68.00	112,412
2023-05-10	69.50	69.50	69.40	69.50	56,003
2023-05-09	69.50	69.50	69.50	69.50	192,074
2023-05-08	69.50	69.50	69.50	69.50	0
2023-05-05	70.50	70.50	69.50	69.50	33,574
2023-05-04	70.50	71.60	70.50	70.50	76,515
2023-05-03	71.00	71.00	69.50	69.50	260,350
2023-05-02	76.50	76.50	70.50	71.00	915,973
2023-05-01	76.50	76.50	76.50	76.50	0
2023-04-28	76.50	76.50	76.00	76.50	159,432
2023-04-27	76.50	76.50	76.50	76.50	101,312
2023-04-26	76.00	76.50	74.00	76.50	20,866
2023-04-25	76.00	76.00	76.00	76.00	47,788
2023-04-24	77.50	74.00	74.00	74.00	156,706
2023-04-21	75.50	78.00	75.50	77.50	92,044
2023-04-20	74.00	75.50	74.00	75.50	36,465
2023-04-19	74.00	74.00	74.00	74.00	26,774
2023-04-18	73.00	74.00	73.00	74.00	78,876
2023-04-17	73.00	73.00	73.00	73.00	28,558
2023-04-14	75.50	75.50	73.00	73.00	165,828
2023-04-13	74.50	75.50	74.50	75.50	79,510
2023-04-12	73.50	74.50	73.50	74.50	65,028
2023-04-11	73.00	73.50	72.50	73.50	101,617
2023-04-10	73.00	73.00	73.00	73.00	0
2023-04-07	73.00	73.00	73.00	73.00	0
2023-04-06	72.50	73.50	72.50	73.00	160,607
2023-04-05	72.50	72.50	72.50	72.50	155,661
2023-04-04	74.00	73.00	72.50	73.00	266,377
2023-04-03	72.00	73.00	72.00	73.00	123,262
2023-03-31	72.00	72.00	72.00	72.00	51,739
2023-03-30	72.00	72.00	70.00	70.00	119,572
2023-03-29	72.50	72.50	71.00	72.00	344,262
2023-03-28	72.50	72.50	72.50	72.50	31,898
2023-03-27	72.50	72.50	72.50	72.50	85,530
2023-03-24	72.50	72.50	72.50	72.50	66,827
2023-03-23	73.00	73.00	72.50	72.50	36,844
2023-03-22	73.50	73.50	72.50	73.00	98,164
2023-03-21	74.00	74.00	73.50	73.50	49,762
2023-03-20	74.00	74.00	73.00	74.00	32,441
2023-03-17	74.50	74.50	74.00	74.00	43,540
2023-03-16	76.50	76.50	74.50	74.50	29,976
2023-03-15	77.50	77.50	76.50	77.50	33,798
2023-03-14	77.50	77.50	77.50	77.50	57,946
2023-03-13	77.50	77.50	77.50	77.50	38,594
2023-03-10	77.50	77.50	77.50	78.50	13,320
2023-03-09	79.00	79.00	78.50	78.50	98,018
2023-03-08	79.00	79.00	79.00	79.00	92,001
2023-03-07	79.00	79.00	78.00	79.00	42,127
2023-03-06	79.50	79.50	79.00	79.00	47,646
2023-03-03	80.00	80.50	79.50	79.50	135,301
2023-03-02	80.00	80.00	80.00	80.00	228,523
2023-03-01	80.00	80.00	80.00	80.00	86,473
2023-02-28	80.00	80.00	80.00	80.00	42,860
2023-02-27	80.00	80.00	80.00	80.00	77,275
2023-02-24	80.00	80.00	80.00	80.00	3,901
2023-02-23	80.00	80.00	80.00	80.00	56,741
2023-02-22	78.50	79.80	79.80	79.80	34,998
2023-02-21	78.50	78.00	78.00	78.00	59,580
2023-02-20	78.50	78.50	78.50	78.50	11,575
2023-02-17	79.00	79.00	78.50	78.50	40,516
2023-02-16	79.00	79.00	79.00	79.00	66,048
2023-02-15	79.50	79.50	79.00	79.00	37,174
2023-02-14	80.50	80.50	79.50	79.50	71,596
2023-02-13	81.50	81.50	80.50	80.50	156,266
2023-02-10	79.00	81.50	79.00	81.50	180,019
2023-02-09	75.50	79.00	75.50	79.00	9,336,802
2023-02-08	75.50	75.50	75.50	75.50	90,001
2023-02-07	75.50	75.50	75.50	75.50	10,227
2023-02-06	75.50	75.50	75.50	75.50	230,354
2023-02-03	75.50	75.50	75.50	75.50	55,471
2023-02-02	75.50	75.50	75.50	75.50	23,621
2023-02-01	76.00	76.00	75.50	75.50	24,094
2023-01-31	76.00	76.00	76.00	76.00	53,032
2023-01-30	75.00	76.00	75.00	76.00	388,701
2023-01-27	76.00	76.00	76.00	76.00	36,488
2023-01-26	76.00	76.00	76.00	76.00	4,073,129
2023-01-25	74.50	76.00	74.50	76.00	241,016
2023-01-24	74.50	74.50	74.50	74.50	14,886
2023-01-23	74.50	74.50	74.50	74.50	24,229
2023-01-20	74.00	74.50	74.00	74.50	554,451
2023-01-19	73.50	74.00	73.50	74.00	160,317
2023-01-18	74.00	74.00	73.50	73.50	98,819
2023-01-17	74.00	74.00	74.00	74.00	471,615
2023-01-16	74.00	74.00	74.00	74.00	33,193
2023-01-13	74.00	74.50	74.00	74.00	83,365
2023-01-12	74.00	74.40	74.00	74.00	64,818
2023-01-11	74.00	75.00	74.00	74.00	201,941
2023-01-10	73.50	75.00	73.50	73.50	10,732
2023-01-09	72.50	73.50	72.50	73.50	62,835
2023-01-06	72.50	72.50	72.50	72.50	7,337
2023-01-05	72.50	72.50	72.50	72.50	231,257
2023-01-04	72.50	72.50	72.50	72.50	10,198
2023-01-03	72.50	72.50	72.50	72.50	15,582
2023-01-02	72.50	72.50	72.50	72.50	0
2022-12-30	72.50	72.50	72.50	72.50	2,648
2022-12-29	72.50	72.50	72.50	72.50	5,400
2022-12-28	72.50	72.50	72.50	72.50	23,313
2022-12-27	72.50	72.50	72.50	72.50	0
2022-12-26	72.50	72.50	72.50	72.50	0
2022-12-23	72.50	72.50	72.50	72.50	100
2022-12-22	72.50	72.50	72.50	72.50	4,925
2022-12-21	72.00	72.50	72.00	72.50	27,091
2022-12-20	72.00	72.00	72.00	72.00	9,526
2022-12-19	72.00	72.00	72.00	72.00	17,838
2022-12-16	72.00	72.00	72.00	72.00	34,635
2022-12-15	72.00	72.00	72.00	72.00	27,218
2022-12-14	72.00	72.00	72.00	72.00	40,434
2022-12-13	73.00	73.00	72.00	72.00	34,649
2022-12-12	74.00	74.00	73.00	73.00	25,820
2022-12-09	74.00	74.00	74.00	74.00	8,713
2022-12-08	74.00	74.00	74.00	74.00	20,596
2022-12-07	74.00	74.00	74.00	74.00	46,100
2022-12-06	74.50	74.50	74.00	74.00	33,738
2022-12-05	74.50	74.50	74.50	74.50	121,558
2022-12-02	74.50	74.50	74.50	74.50	339
2022-12-01	72.00	75.50	72.00	74.50	57,964
2022-11-30	71.00	72.00	71.00	72.00	61,245
2022-11-29	71.00	71.00	71.00	71.00	45,555
2022-11-28	71.00	72.00	71.00	71.00	39,151
2022-11-25	71.00	71.00	71.00	71.00	33,705
2022-11-24	71.00	71.00	71.00	71.00	57,547
2022-11-23	71.00	69.20	69.20	71.00	82,881
2022-11-22	71.00	71.00	71.00	71.00	84,607
2022-11-21	71.50	71.50	70.00	71.00	40,360
2022-11-18	71.50	70.00	70.00	70.00	29,114
2022-11-17	71.50	71.50	71.50	71.50	65,403
2022-11-16	71.50	71.50	71.50	71.50	19,502
2022-11-15	71.50	71.50	71.50	71.50	96,323
2022-11-14	71.50	71.50	71.50	71.50	6,369
2022-11-11	71.00	71.50	71.00	71.50	157,279
2022-11-10	71.00	71.00	71.00	71.00	23,842
2022-11-09	71.00	71.00	71.00	71.00	30,015
2022-11-08	71.50	71.50	71.50	71.50	91,741
2022-11-07	71.50	71.50	71.50	71.50	13,140
2022-11-04	71.50	71.50	71.50	71.50	36,509
2022-11-03	70.50	71.50	68.50	71.50	93,107
2022-11-02	73.50	68.00	68.00	68.00	298,276
2022-11-01	74.50	71.80	71.80	71.80	129,045
2022-10-31	74.50	74.50	74.50	74.50	9,285
2022-10-28	74.50	74.50	74.50	74.50	2,154
2022-10-27	74.50	74.50	74.50	74.50	29,579
2022-10-26	74.50	74.50	74.50	74.50	47,153
2022-10-25	74.50	74.50	74.50	74.50	6,607
2022-10-24	74.50	74.50	74.50	74.50	94,519
2022-10-21	74.50	74.50	74.50	74.50	66,078
2022-10-20	74.50	74.50	74.50	74.50	57,412
2022-10-19	74.50	76.00	74.50	74.50	22,898
2022-10-18	74.50	74.50	74.50	74.50	26,021
2022-10-17	74.50	74.50	74.50	74.50	17,478
2022-10-14	75.50	75.50	74.50	74.50	30,529
2022-10-13	75.50	75.50	75.50	75.50	54,426
2022-10-12	75.50	75.50	75.50	75.50	9,276
2022-10-11	75.50	75.50	75.50	75.50	58,258
2022-10-10	76.00	76.00	75.50	75.50	95,318
2022-10-07	76.00	76.00	76.00	76.00	4,287
2022-10-06	76.00	76.00	76.00	76.00	8,015
2022-10-05	76.00	76.00	76.00	76.00	7,214
2022-10-04	76.00	76.00	76.00	76.00	9,082
2022-10-03	76.00	76.00	76.00	76.00	8,549
2022-09-30	76.00	76.00	76.00	76.00	33,477
2022-09-29	76.00	76.00	76.00	76.00	32,101
2022-09-28	76.00	76.00	76.00	76.00	56,376
2022-09-27	76.00	76.00	76.00	76.00	26,684
2022-09-26	76.00	76.00	76.00	76.00	33,644
2022-09-23	76.50	76.50	74.00	76.00	18,625
2022-09-22	79.00	79.00	76.50	76.50	36,405
2022-09-21	75.00	77.50	73.00	77.50	123,760
2022-09-20	74.00	75.00	72.00	75.00	29,452
2022-09-19	74.00	74.00	74.00	74.00	0
2022-09-16	73.00	74.50	74.00	74.00	84,568
2022-09-15	73.00	73.00	72.00	73.00	75,901
2022-09-14	73.00	73.00	72.00	73.00	62,722
2022-09-13	73.50	73.50	72.00	73.00	47,197
2022-09-12	73.50	73.50	72.00	73.50	59,744
2022-09-09	73.00	73.00	71.00	73.00	78,938
2022-09-08	73.00	73.00	73.00	73.00	86,351
2022-09-07	73.00	73.00	73.00	73.00	25,839
2022-09-06	73.00	73.00	73.00	73.00	130,295
2022-09-05	73.00	73.00	73.00	73.00	17,700
2022-09-02	73.00	74.00	74.00	74.00	186,055
2022-09-01	73.00	73.00	73.00	73.00	61,504
2022-08-31	73.00	73.00	73.00	73.00	135,793
2022-08-30	73.00	73.00	71.00	73.00	152,963
2022-08-29	72.50	72.50	72.50	72.50	0
2022-08-26	74.50	74.50	71.50	72.50	132,121
2022-08-25	74.50	74.50	74.50	74.50	2,532
2022-08-24	76.00	76.00	74.00	74.50	53,261
2022-08-23	77.50	77.50	75.00	76.00	103,536
2022-08-22	77.50	77.50	75.00	77.50	12,010
2022-08-19	77.50	77.50	75.00	77.50	58,638
2022-08-18	77.50	77.50	75.00	77.50	18,604
2022-08-17	77.50	77.50	75.00	77.50	63,836
2022-08-16	77.50	80.00	80.00	80.00	4,100
2022-08-15	77.50	77.50	77.00	77.50	22,260
2022-08-12	77.50	77.50	75.00	77.50	32,643
2022-08-11	77.50	77.50	75.00	77.50	52,579
2022-08-10	77.50	77.50	75.00	77.50	42,460
2022-08-09	77.50	77.50	75.00	77.50	24,780
2022-08-08	77.50	77.50	75.00	77.50	54,386
2022-08-05	77.50	77.50	75.00	77.50	7,599
2022-08-04	77.50	77.50	75.00	77.50	234,306
2022-08-03	77.50	77.50	75.00	77.50	10,706
2022-08-02	77.50	77.50	75.00	77.50	32,274
2022-08-01	77.50	77.50	75.00	77.50	52,151
2022-07-29	77.50	77.50	75.00	77.50	51,099
2022-07-28	77.50	77.50	75.00	77.50	24,908
2022-07-27	77.00	77.00	75.00	77.00	6,139
2022-07-26	77.50	77.50	75.00	77.00	31,351
2022-07-25	77.50	77.50	75.00	77.50	61,308
2022-07-22	77.50	77.50	76.00	77.50	50,022
2022-07-21	77.50	77.50	75.00	77.50	74,655
2022-07-20	77.50	77.50	75.00	77.50	55,695
2022-07-19	77.50	77.50	75.00	77.50	57,002
2022-07-18	77.50	77.50	75.00	77.50	23,005
2022-07-15	77.50	77.50	76.80	77.50	29,828
2022-07-14	77.00	77.00	75.00	77.00	29,725
2022-07-13	77.00	77.00	76.40	77.00	24,697
2022-07-12	77.00	77.00	75.00	77.00	49,606
2022-07-11	77.50	77.50	75.00	77.00	47,551
2022-07-08	77.50	77.50	75.00	77.50	39,767
2022-07-07	77.50	77.50	75.00	77.50	22,476
2022-07-06	78.50	78.50	77.00	78.50	11,699
2022-07-05	78.50	78.50	77.00	78.50	48,982
2022-07-04	79.50	79.50	78.00	78.50	56,932
2022-07-01	79.50	79.50	78.00	79.50	24,898
2022-06-30	78.50	79.50	78.00	79.50	12,533
2022-06-29	78.50	78.50	78.00	78.50	21,041
2022-06-28	80.30	80.30	78.50	78.50	92,338
2022-06-27	80.30	80.30	79.60	80.30	61,459
2022-06-24	82.50	82.50	79.80	80.30	120,762
2022-06-23	82.50	82.50	80.00	82.50	65,110
2022-06-22	82.50	82.50	80.00	82.50	80,601
2022-06-21	83.00	83.00	81.00	82.50	17,799
2022-06-20	83.70	83.70	81.00	83.00	66,921
2022-06-17	81.00	81.00	81.00	81.00	42,642
2022-06-16	83.60	83.70	83.60	83.70	7,643
2022-06-15	83.60	83.60	83.60	83.60	103,092
2022-06-14	83.90	83.90	83.50	83.50	14,482
2022-06-13	84.00	84.00	83.90	83.90	95,795
2022-06-10	84.60	84.60	84.00	84.00	7,106
2022-06-09	84.00	84.60	84.00	84.60	53,358
2022-06-08	82.60	84.00	82.60	84.00	146,898
2022-06-07	82.90	83.50	82.90	83.50	35,249
2022-06-06	84.80	84.80	82.90	82.90	51,728
2022-06-03	84.80	84.80	84.80	84.80	0
2022-06-02	84.80	84.80	84.80	84.80	0
2022-06-01	83.60	86.00	83.60	84.80	38,082
2022-05-31	83.80	83.80	83.80	83.70	126,259
2022-05-30	84.00	84.00	80.00	80.00	69,095
2022-05-27	85.20	85.20	83.00	83.00	27,886
2022-05-26	85.00	85.20	82.00	85.20	33,281
2022-05-25	84.00	84.00	82.10	82.10	19,811
2022-05-24	80.00	84.00	80.00	84.00	75,655
2022-05-23	80.80	80.80	80.00	80.00	55,792
2022-05-20	81.60	83.80	81.60	85.20	40,222
2022-05-19	83.00	83.00	81.00	81.00	38,371
2022-05-18	85.80	85.80	81.00	81.00	20,484
2022-05-17	85.40	85.40	81.40	81.40	38,211
2022-05-16	80.60	82.80	80.60	82.80	28,013
2022-05-13	80.60	80.60	80.60	80.60	14,530
2022-05-12	83.00	83.20	83.00	83.20	38,588
2022-05-11	80.20	86.00	80.20	83.00	173,704
2022-05-10	82.20	82.20	80.00	80.00	91,562
2022-05-09	84.20	84.20	82.60	84.10	71,336
2022-05-06	86.00	86.00	86.00	86.00	8,513
2022-05-05	87.00	87.00	85.00	86.00	42,276
2022-05-04	86.80	86.80	86.80	86.40	52,487
2022-05-03	88.20	88.20	87.00	87.00	38,148
2022-05-02	86.00	86.00	86.00	86.00	0
2022-04-29	88.00	88.00	86.00	86.00	42,664
2022-04-28	88.20	88.20	85.20	87.40	75,608
2022-04-27	88.20	88.20	88.00	88.00	33,378
2022-04-26	90.00	90.00	88.00	88.00	59,993
2022-04-25	94.00	94.00	89.40	89.40	102,846
2022-04-22	93.20	93.40	91.20	93.00	184,194
2022-04-21	95.20	95.20	92.00	92.00	102,265
2022-04-20	92.60	92.60	92.60	92.60	39,459
2022-04-19	93.60	96.20	93.60	95.20	105,085
2022-04-18	91.20	91.20	91.20	91.20	0
2022-04-15	91.20	91.20	91.20	91.20	0
2022-04-14	90.20	91.20	90.20	91.20	39,671
2022-04-13	90.80	93.00	90.80	92.50	145,075
2022-04-12	88.50	88.50	88.50	88.50	58,438
2022-04-11	89.00	90.00	86.20	88.50	158,667
2022-04-08	90.00	90.00	90.00	90.00	126,981
2022-04-07	87.20	88.00	86.00	86.00	147,153
2022-04-06	90.00	91.00	87.20	87.20	618,323
2022-04-05	85.20	85.20	85.20	87.50	73,624
2022-04-04	87.00	87.00	87.00	87.60	16,173
2022-04-01	85.20	85.60	85.00	85.00	89,382
2022-03-31	90.00	90.00	90.00	90.00	30,224
2022-03-30	89.80	89.80	86.00	86.90	198,183
2022-03-29	88.50	88.50	88.50	88.50	124,835
2022-03-28	87.50	88.50	87.50	88.50	8,541
2022-03-25	86.00	87.50	86.00	87.50	20,288
2022-03-24	89.40	89.80	86.00	86.00	136,466
2022-03-23	90.80	90.80	90.00	90.00	61,804
2022-03-22	93.60	93.60	92.40	92.20	176,189
2022-03-21	95.20	95.20	95.20	94.30	104,801
2022-03-18	94.60	94.80	94.60	94.80	38,736
2022-03-17	94.60	94.60	94.60	96.60	89,244
2022-03-16	97.00	97.20	95.20	96.60	96,598
2022-03-15	101.00	101.00	93.60	93.60	132,134
2022-03-14	97.00	100.50	96.80	96.80	57,330
2022-03-11	101.50	101.50	101.50	101.50	13,941
2022-03-10	101.50	101.50	98.90	98.90	53,224
2022-03-09	97.80	101.50	97.80	101.50	26,683
2022-03-08	98.00	98.00	98.00	97.90	18,314
2022-03-07	97.40	97.40	96.40	97.90	34,028
2022-03-04	101.50	101.50	97.20	97.20	52,396
2022-03-03	96.00	99.40	96.00	100.80	89,971
2022-03-02	99.40	101.50	97.00	97.30	152,345
2022-03-01	102.00	102.00	99.60	99.60	27,424
2022-02-28	103.00	103.00	102.50	102.25	16,516
2022-02-25	104.00	104.00	102.50	102.75	85,909
2022-02-24	105.00	106.00	104.00	103.50	38,792
2022-02-23	105.50	105.50	104.50	104.50	127,369
2022-02-22	104.00	108.00	99.40	107.25	138,679
2022-02-21	106.00	108.00	106.00	106.50	30,032
2022-02-18	106.50	106.50	106.50	106.50	78,857
2022-02-17	108.00	108.00	108.00	106.50	75,329
2022-02-16	105.50	107.00	105.00	103.50	37,009
2022-02-15	105.00	106.00	105.00	104.00	29,067
2022-02-14	106.50	106.50	106.50	105.25	21,264
2022-02-11	107.50	107.50	107.50	103.00	9,280
2022-02-10	106.00	108.00	104.50	105.75	46,304
2022-02-09	99.20	102.50	99.20	103.25	42,819
2022-02-08	98.00	98.00	98.00	98.00	23,332
2022-02-07	98.00	98.00	98.00	98.00	18,510
2022-02-04	100.50	101.00	100.50	98.00	26,394
2022-02-03	101.00	101.00	98.50	98.50	2,087
2022-02-02	100.50	101.00	98.40	101.00	95,850
2022-02-01	101.00	101.00	101.00	101.00	34,432
2022-01-31	99.80	99.80	99.80	99.80	22,266
2022-01-28	98.50	98.50	97.60	97.60	9,452
2022-01-27	98.50	98.50	98.50	98.50	25,446
2022-01-26	97.80	101.00	97.80	98.50	87,655
2022-01-25	98.00	98.00	97.60	97.60	48,027
2022-01-24	101.50	101.50	97.80	98.00	145,617
2022-01-21	107.00	107.00	101.50	104.25	110,093
2022-01-20	108.00	108.00	108.00	107.75	78,048
2022-01-19	103.00	103.00	103.00	103.00	47,155
2022-01-18	104.00	104.00	104.00	104.00	44,898
2022-01-17	106.00	106.00	106.00	108.50	65,483
2022-01-14	108.25	108.50	108.25	108.50	21,472
2022-01-13	106.75	108.25	106.75	108.25	37,830
2022-01-12	106.75	106.75	106.75	106.75	27,363
2022-01-11	106.00	106.00	106.00	106.75	9,268
2022-01-10	107.50	107.50	107.50	107.50	45,221
2022-01-07	104.50	104.50	104.50	107.50	43,966
2022-01-06	106.50	107.00	106.50	107.00	49,765
2022-01-05	106.50	106.50	106.50	105.00	13,551
2022-01-04	106.50	106.50	106.50	105.25	9,778
2022-01-03	105.00	105.00	105.00	105.00	0
2021-12-31	104.00	104.00	104.00	105.00	26,376
2021-12-30	107.50	107.50	106.50	106.50	16,521
2021-12-29	108.00	108.00	108.00	108.00	13,293
2021-12-28	105.50	105.50	105.50	105.50	0
2021-12-27	105.50	105.50	105.50	105.50	0
2021-12-24	108.00	108.00	105.50	105.50	12,614
2021-12-23	108.00	108.00	108.00	108.00	32,466
2021-12-22	108.00	108.00	108.00	108.00	94,842
2021-12-21	103.50	108.00	103.50	108.00	74,216
2021-12-20	108.00	108.00	108.00	108.00	52,820
2021-12-17	103.00	103.00	103.00	103.00	123,942
2021-12-16	103.50	103.50	103.00	103.00	35,750
2021-12-15	106.00	106.00	106.00	106.00	51,907
2021-12-14	106.00	106.00	106.00	106.00	17,331
2021-12-13	103.50	106.50	103.50	106.50	18,037
2021-12-10	107.50	107.50	103.00	103.00	24,766
2021-12-09	107.50	107.50	107.50	107.50	7,956
2021-12-08	107.00	107.00	107.00	107.00	236
2021-12-07	103.00	103.00	103.00	103.00	6,137
2021-12-06	106.50	108.00	103.00	103.50	64,916
2021-12-03	108.00	108.00	107.00	107.00	54,692
2021-12-02	108.00	108.00	106.50	108.00	40,890
2021-12-01	108.50	109.00	107.00	107.00	28,410
2021-11-30	112.50	113.00	109.00	110.00	23,699
2021-11-29	108.00	108.00	107.00	108.00	90,210
2021-11-26	109.00	109.00	108.00	108.00	28,912
2021-11-25	110.50	111.50	110.50	111.50	31,986
2021-11-24	111.00	111.00	110.00	110.50	52,658
2021-11-23	112.50	113.00	110.50	113.00	51,982
2021-11-22	113.00	113.00	113.00	113.00	30,335
2021-11-19	113.00	113.00	113.00	113.00	25,887
2021-11-18	111.00	113.00	109.00	113.00	45,042
2021-11-17	113.00	113.00	110.00	113.00	69,327
2021-11-16	111.00	113.00	110.50	113.00	66,433
2021-11-15	110.00	113.00	110.00	113.00	102,285
2021-11-12	111.00	111.00	111.00	111.00	44,223
2021-11-11	111.25	111.25	110.25	110.25	19,060
2021-11-10	109.00	111.25	109.00	111.25	19,590
2021-11-09	110.50	111.50	109.00	109.00	45,991
2021-11-08	113.00	113.00	110.00	111.50	40,580
2021-11-05	113.00	113.00	110.50	111.50	192,737
2021-11-04	117.50	117.50	117.50	117.50	321,250
2021-11-03	110.00	112.00	110.00	112.00	99,615
2021-11-02	110.00	110.00	108.50	110.00	11,730
2021-11-01	109.00	112.00	109.00	112.00	6,631
2021-10-29	109.00	111.50	107.50	111.50	41,130
2021-10-28	108.00	110.25	108.00	110.25	13,899
2021-10-27	108.50	109.00	108.00	108.00	59,680
2021-10-26	110.00	110.00	108.50	108.50	34,980
2021-10-25	111.00	111.00	107.00	110.00	28,046
2021-10-22	109.50	109.50	107.00	109.00	19,180
2021-10-21	108.00	108.00	108.00	109.25	29,511
2021-10-20	109.25	109.25	108.25	108.25	7,926
2021-10-19	108.75	109.25	108.75	109.25	20,157
2021-10-18	108.00	108.75	108.00	108.75	37,766
2021-10-15	108.00	108.00	108.00	108.00	37,991
2021-10-14	109.75	109.75	109.00	109.00	4,286
2021-10-13	107.50	107.50	107.50	109.75	16,828
2021-10-12	112.00	112.00	110.00	108.50	146,829
2021-10-11	113.00	113.00	111.00	113.00	313,495
2021-10-08	114.00	114.50	113.00	114.50	64,258
2021-10-07	115.00	115.00	115.00	116.75	103,923
2021-10-06	116.25	116.50	116.25	116.50	6,156
2021-10-05	115.00	115.00	114.00	116.25	31,400
2021-10-04	117.50	117.50	117.50	117.00	35,109
2021-10-01	114.00	114.00	114.00	115.00	33,393
2021-09-30	117.00	117.00	116.50	116.50	27,068
2021-09-29	114.50	117.00	114.50	117.00	982,335
2021-09-28	114.50	119.00	114.50	115.00	30,590
2021-09-27	118.50	118.50	117.00	117.50	14,209
2021-09-24	118.00	118.00	116.00	116.00	54,990
2021-09-23	117.00	118.50	117.00	118.00	27,788
2021-09-22	116.00	118.50	116.00	117.00	233,156
2021-09-21	115.00	115.00	115.00	116.00	25,929
2021-09-20	117.00	117.00	116.00	114.50	74,032
2021-09-17	116.50	116.50	116.50	116.25	646,016
2021-09-16	118.50	118.75	118.50	118.75	3,556
2021-09-15	121.00	121.00	118.00	118.50	79,760
2021-09-14	117.25	119.00	117.25	119.00	93,684
2021-09-13	116.00	116.00	116.00	117.25	30,982
2021-09-10	117.50	118.00	117.50	118.00	18,121
2021-09-09	119.50	120.00	119.50	117.50	29,530
2021-09-08	116.00	116.00	116.00	117.50	52,136
2021-09-07	116.50	116.50	116.50	117.00	47,165
2021-09-06	117.50	118.00	116.00	118.75	26,315
2021-09-03	118.00	118.75	118.00	118.75	19,184
2021-09-02	120.00	120.00	117.00	118.00	74,533
2021-09-01	119.50	120.50	119.50	118.50	57,517
2021-08-31	117.75	118.00	117.75	118.00	43,369
2021-08-30	117.75	117.75	117.75	117.75	0
2021-08-27	117.00	117.00	115.50	117.75	27,326
2021-08-26	115.50	117.00	115.50	117.00	164,420
2021-08-25	115.00	115.00	115.00	115.50	11,913
2021-08-24	115.00	116.00	115.00	115.50	104,317
2021-08-23	115.50	116.00	115.00	116.00	47,709
2021-08-20	117.50	117.50	116.00	116.00	26,924
2021-08-19	116.50	116.50	116.00	118.25	54,640
2021-08-18	116.00	118.50	116.00	117.75	37,096
2021-08-17	115.00	118.00	115.00	117.25	194,547
2021-08-16	115.00	115.00	115.00	115.00	9,326
2021-08-13	115.00	115.00	115.00	115.00	83,807
2021-08-12	114.50	115.50	114.50	114.25	26,966
2021-08-11	114.00	114.00	113.50	114.25	7,907
2021-08-10	113.50	113.50	113.00	113.00	125,628
2021-08-09	114.50	114.50	114.25	114.25	23,344
2021-08-06	113.00	114.50	113.00	114.50	67,633
2021-08-05	113.00	113.00	113.00	113.00	44,407
2021-08-04	115.00	115.00	115.00	114.00	70,986
2021-08-03	115.50	115.50	113.50	114.75	121,282
2021-08-02	111.00	116.50	111.00	116.00	199,625
2021-07-30	111.00	113.00	109.50	113.00	101,770
2021-07-29	108.00	110.50	108.00	110.50	155,437
2021-07-28	112.00	114.50	110.00	110.00	218,656
2021-07-27	106.75	106.75	106.75	106.75	72,075
2021-07-26	105.00	106.00	104.50	106.75	60,335
2021-07-23	105.50	105.50	103.00	105.00	24,859
2021-07-22	103.50	105.25	103.50	105.25	774,877
2021-07-21	105.00	105.00	104.00	103.50	35,373
2021-07-20	101.50	104.00	100.00	100.00	63,096
2021-07-19	101.50	104.50	101.50	102.25	21,608
2021-07-16	105.50	105.50	101.00	101.00	49,749
2021-07-15	102.50	102.50	101.50	102.25	19,849
2021-07-14	101.50	101.50	101.00	103.75	42,905
2021-07-13	104.00	104.00	103.00	102.50	33,916
2021-07-12	105.00	105.00	101.50	105.00	81,207
2021-07-09	108.00	109.50	106.00	105.50	41,526
2021-07-08	109.50	109.50	109.50	109.75	40,334
2021-07-07	108.00	108.00	106.50	109.25	172,259
2021-07-06	105.50	107.50	105.50	107.00	674,651
2021-07-05	106.00	106.00	104.50	107.00	40,635
2021-07-02	106.00	107.00	105.00	105.25	37,781
2021-07-01	105.50	105.50	105.50	106.25	7,599
2021-06-30	107.00	107.00	106.00	105.50	26,030
2021-06-29	106.50	107.50	106.50	106.50	23,169
2021-06-28	106.00	107.00	106.00	106.25	21,306
2021-06-25	107.00	107.50	106.50	106.50	39,826
2021-06-24	107.50	107.50	107.00	107.00	13,782
2021-06-23	107.25	108.50	107.25	108.50	81,914
2021-06-22	107.50	107.50	107.50	107.25	11,439
2021-06-21	108.00	108.00	107.00	108.00	25,015
2021-06-18	108.00	108.00	108.00	108.25	14,947
2021-06-17	108.00	108.00	108.00	108.25	95,553
2021-06-16	108.00	109.00	108.00	108.50	67,286
2021-06-15	108.50	109.00	108.50	109.00	11,508
2021-06-14	108.00	108.00	108.00	108.50	22,708
2021-06-11	109.25	109.75	109.25	109.75	9,307
2021-06-10	108.75	109.25	108.75	109.25	32,674
2021-06-09	109.00	109.00	108.00	108.75	55,484
2021-06-08	108.00	108.00	108.00	110.00	50,644
2021-06-07	108.00	108.00	108.00	109.00	23,317
2021-06-04	108.00	108.00	108.00	109.50	21,881
2021-06-03	108.00	108.00	108.00	109.25	35,673
2021-06-02	109.00	109.00	108.00	108.00	22,237
2021-06-01	107.50	107.50	107.50	109.00	12,619
2021-05-28	108.00	108.00	108.00	107.50	77,155
2021-05-27	108.00	108.50	107.00	107.50	35,871
2021-05-26	108.00	108.00	107.50	108.50	13,726
2021-05-25	107.00	107.50	106.50	107.25	69,888
2021-05-24	105.00	106.50	105.00	107.00	19,518
2021-05-21	105.00	105.00	104.50	105.50	31,691
2021-05-20	107.50	107.50	104.50	106.00	26,044
2021-05-19	105.00	107.50	105.00	104.75	72,432
2021-05-18	107.00	107.00	104.00	105.25	66,547
2021-05-17	107.00	108.00	106.50	108.00	41,304
2021-05-14	106.50	109.50	106.00	107.00	132,585
2021-05-13	106.00	106.00	105.00	105.50	159,365
2021-05-12	108.50	108.50	106.00	107.25	14,908
2021-05-11	108.00	109.50	106.00	108.00	39,977
2021-05-10	106.00	107.00	106.00	108.00	322,058
2021-05-07	102.00	104.00	102.00	104.25	327,161
2021-05-06	102.50	105.50	101.50	103.00	50,384
2021-05-05	103.50	103.50	102.00	102.75	62,194
2021-05-04	103.50	104.50	101.00	101.75	94,059
2021-04-30	105.50	106.00	102.50	105.50	38,331
2021-04-29	102.50	105.50	102.50	103.50	46,838
2021-04-28	103.50	103.50	103.00	103.50	102,383
2021-04-27	103.00	106.00	102.00	106.00	75,267
2021-04-26	108.00	108.00	103.00	104.00	113,832
2021-04-23	107.00	107.00	104.00	105.50	109,019
2021-04-22	108.00	109.00	106.50	108.50	141,486
2021-04-21	103.00	106.00	103.00	103.75	126,649
2021-04-20	102.00	104.50	100.50	102.25	101,714
2021-04-19	104.50	104.50	99.00	102.00	227,530
2021-04-16	97.00	106.00	97.00	104.25	528,138
2021-04-15	100.00	100.00	92.80	97.00	313,012
2021-04-14	97.00	97.00	96.80	96.80	46,144
2021-04-13	95.90	97.00	95.90	97.00	20,368
2021-04-12	96.00	97.80	93.00	95.90	44,212
2021-04-09	97.00	97.40	97.00	97.40	28,083
2021-04-08	96.00	96.00	96.00	97.00	61,381
2021-04-07	97.50	97.60	97.50	97.60	16,935
2021-04-06	96.00	96.40	96.00	97.50	24,470
2021-04-01	94.60	94.60	94.00	95.80	78,365
2021-03-31	94.20	96.30	94.20	96.30	15,242
2021-03-30	96.20	96.20	93.40	94.20	69,174
2021-03-29	94.20	95.00	94.20	95.50	64,174
2021-03-26	94.80	97.80	94.80	96.30	40,829
2021-03-25	96.00	96.00	94.20	95.00	28,522
2021-03-24	96.20	97.00	96.20	96.60	37,330
2021-03-23	97.20	97.20	96.00	96.50	71,198
2021-03-22	95.20	99.00	95.20	99.00	56,092
2021-03-19	94.60	96.80	94.40	97.00	119,578
2021-03-18	93.00	95.00	93.00	95.00	53,549
2021-03-17	93.00	94.00	92.00	95.00	679,717
2021-03-16	91.00	93.60	91.00	94.30	195,668
2021-03-15	89.00	91.20	89.00	91.00	686,179
2021-03-12	87.60	88.00	85.00	87.50	132,249
2021-03-11	88.00	88.00	88.00	87.50	12,108
2021-03-10	87.20	89.80	87.00	86.50	49,030
2021-03-09	88.20	89.00	84.20	86.80	293,628
2021-03-08	89.20	89.20	88.00	88.50	262,293
2021-03-05	88.20	89.00	88.20	89.50	20,714
2021-03-04	88.00	89.60	88.00	88.50	24,303
2021-03-03	88.80	89.00	88.80	89.00	56,164
2021-03-02	86.00	86.00	86.00	87.50	62,825
2021-03-01	88.80	88.80	85.40	85.40	88,552
2021-02-26	83.20	83.20	83.00	87.50	82,570
2021-02-25	84.00	85.20	84.00	86.50	77,625
2021-02-24	83.20	83.20	82.20	83.60	37,697
2021-02-23	85.20	85.20	81.00	81.50	184,874
2021-02-22	83.00	83.00	81.20	81.50	84,386
2021-02-19	82.00	82.00	82.00	83.60	42,799
2021-02-18	83.20	83.20	82.00	83.30	65,241
2021-02-17	84.20	84.20	82.00	83.00	70,363
2021-02-16	86.00	86.00	82.80	83.50	352,502
2021-02-15	87.20	87.20	87.00	87.50	162,923
2021-02-12	88.10	88.10	88.10	88.10	10,704
2021-02-11	88.00	89.00	87.20	88.10	102,478
2021-02-10	88.00	88.00	88.00	88.50	56,662
2021-02-09	91.80	91.80	91.80	90.50	27,155
2021-02-08	88.00	88.00	88.00	87.60	140,522
2021-02-05	89.00	89.00	86.00	89.50	155,896
2021-02-04	93.00	93.00	88.20	89.20	7,802
2021-02-03	89.00	89.00	88.00	89.00	27,128
2021-02-02	89.20	89.20	89.00	89.10	18,446
2021-02-01	93.00	93.00	89.00	89.10	128,337
2021-01-29	89.20	89.20	89.00	89.90	10,989
2021-01-28	90.00	90.00	89.20	90.00	93,688
2021-01-27	90.00	90.80	89.00	89.90	32,200
2021-01-26	91.20	91.20	90.00	90.60	59,912
2021-01-25	92.20	93.00	91.00	91.10	122,392
2021-01-22	93.20	93.20	89.40	92.40	64,532
2021-01-21	92.20	95.00	92.00	93.90	53,045
2021-01-20	91.60	93.20	91.60	93.00	74,267
2021-01-19	92.40	92.40	91.00	91.00	110,728
2021-01-18	94.80	94.80	94.80	91.90	792,420
2021-01-15	91.90	91.90	91.90	91.90	8,811
2021-01-14	91.00	91.00	91.00	91.90	542,850
2021-01-13	91.00	91.00	91.00	91.90	17,655
2021-01-12	93.00	93.00	89.00	91.90	66,938
2021-01-11	93.00	93.20	93.00	94.00	90,099
2021-01-08	93.20	93.20	93.00	93.50	41,494
2021-01-07	93.00	94.20	92.00	93.60	40,545
2021-01-06	90.00	90.00	90.00	91.40	52,169
2021-01-05	90.00	93.00	90.00	90.70	43,784
2021-01-04	92.20	92.20	86.40	88.90	361,992
2020-12-31	92.00	92.00	91.00	91.60	48,360
2020-12-30	91.00	91.00	90.00	90.70	48,961
2020-12-29	89.00	90.80	89.00	90.20	96,155
2020-12-24	87.00	88.00	85.00	89.20	194,811
2020-12-23	87.00	87.00	86.00	87.80	112,295
2020-12-22	87.20	87.20	86.20	87.00	47,007
2020-12-21	89.00	89.00	86.20	86.60	229,730
2020-12-18	90.90	90.90	90.80	90.80	20,987
2020-12-17	90.20	91.00	90.00	90.90	34,074
2020-12-16	94.00	97.80	90.20	91.20	216,079
2020-12-15	89.00	89.00	89.00	89.10	27,406
2020-12-14	88.80	90.80	88.40	88.50	12,660
2020-12-11	89.00	89.80	88.00	89.80	16,370
2020-12-10	88.00	88.00	87.00	89.40	27,808
2020-12-09	88.00	88.00	88.00	89.40	90,331
2020-12-08	87.00	88.60	87.00	89.00	22,975
2020-12-07	88.00	88.00	88.00	89.50	25,368
2020-12-04	87.20	87.20	87.20	88.20	20,407
2020-12-03	92.00	92.00	91.00	91.50	33,111
2020-12-02	95.00	95.00	91.40	92.20	73,632
2020-12-01	91.60	93.00	90.40	93.00	173,320
2020-11-30	90.00	90.00	90.00	90.40	883
2020-11-27	89.20	89.20	89.00	89.40	41,147
2020-11-26	88.80	89.20	88.80	89.60	104,530
2020-11-25	86.40	86.70	86.40	86.70	12,695
2020-11-24	88.80	88.80	88.80	86.40	43,006
2020-11-23	85.20	85.20	85.20	85.90	115,574
2020-11-20	85.40	85.40	85.40	85.40	2,543
2020-11-19	85.00	85.00	85.00	85.00	34,690
2020-11-18	86.40	86.60	85.20	85.20	178,583
2020-11-17	83.00	84.20	83.00	83.00	133,287
2020-11-16	78.40	80.60	77.00	80.00	83,269
2020-11-13	78.00	78.00	77.00	78.40	433,349
2020-11-12	78.00	79.00	77.40	79.00	77,681
2020-11-11	78.00	78.00	77.60	77.60	72,749
2020-11-10	80.40	80.40	77.00	75.70	96,083
2020-11-09	73.20	78.80	73.20	77.90	121,794
2020-11-06	66.00	68.80	66.00	67.50	88,663
2020-11-05	66.00	66.00	66.00	67.40	93,152
2020-11-04	66.90	66.90	66.70	66.70	23,577
2020-11-03	66.00	66.40	66.00	66.90	17,008
2020-11-02	65.80	66.00	65.60	66.20	25,104
2020-10-30	64.00	64.00	64.00	64.70	246,375
2020-10-29	64.20	64.20	64.00	64.60	5,749
2020-10-28	65.00	65.00	64.20	64.20	19,908
2020-10-27	66.00	66.00	66.00	65.50	309,403
2020-10-26	67.80	67.80	65.20	65.10	59,221
2020-10-23	65.00	65.00	65.00	65.90	432,031
2020-10-22	65.20	65.20	64.60	65.40	37,811
2020-10-21	65.00	65.00	64.90	64.90	6,235
2020-10-20	65.40	65.40	65.00	65.00	15,253
2020-10-16	65.40	65.40	65.00	65.50	1,007,809
2020-10-15	67.00	67.00	66.30	66.30	30,477
2020-10-14	66.00	66.00	66.00	67.00	45,212
2020-10-13	66.60	66.60	66.60	66.40	61,891
2020-10-12	67.00	67.00	67.00	66.90	31,554
2020-10-09	67.20	67.20	66.80	66.80	27,420
2020-10-08	66.90	67.20	66.90	67.20	113,656
2020-10-07	66.00	66.00	66.00	66.90	530,502
2020-10-06	67.00	67.00	66.00	66.70	315,700
2020-10-05	67.20	67.20	66.00	66.40	157,391
2020-10-02	68.00	68.00	67.00	67.00	30,300
2020-10-01	69.00	69.00	68.00	67.50	103,883
2020-09-30	69.70	69.70	69.70	69.70	122,148
2020-09-29	69.20	69.20	68.60	69.70	116,770
2020-09-28	69.80	69.80	69.00	69.90	33,810
2020-09-25	70.00	70.00	69.60	69.20	43,972
2020-09-24	69.60	70.40	69.60	70.40	7,635
2020-09-23	70.20	70.20	69.40	69.60	77,029
2020-09-22	70.70	70.80	70.70	70.80	15,231
2020-09-21	72.20	72.20	70.00	70.70	85,953
2020-09-18	73.70	73.70	73.00	73.00	12,736
2020-09-17	75.00	75.00	74.00	73.70	42,824
2020-09-16	75.00	75.00	74.40	74.40	5,924
2020-09-15	74.40	74.40	74.40	75.20	48,803
2020-09-14	74.20	74.20	74.00	73.80	52,434
2020-09-11	76.80	77.00	75.00	75.00	66,956
2020-09-10	76.20	76.80	74.20	75.40	78,844
2020-09-09	75.20	77.00	75.20	75.40	23,216
2020-09-08	76.40	79.80	76.40	76.80	171,714
2020-09-07	80.00	80.00	76.20	76.50	180,173
2020-09-04	73.40	78.00	73.40	78.20	94,232
2020-09-03	71.00	72.00	71.00	72.30	86,888
2020-09-02	68.20	68.20	68.00	69.90	27,014
2020-09-01	67.00	67.00	67.00	68.00	12,463
2020-08-28	67.10	67.70	67.10	67.70	6,900
2020-08-27	69.80	69.80	69.80	67.10	539,421
2020-08-26	68.30	68.30	68.10	68.10	334,239
2020-08-25	67.40	67.40	67.00	68.30	53,448
2020-08-24	68.60	68.60	68.00	68.50	32,049
2020-08-21	68.80	68.80	68.60	69.60	69,944
2020-08-20	69.00	69.00	69.00	69.80	20,404
2020-08-19	70.00	70.00	69.60	69.60	1,809
2020-08-18	69.00	69.00	69.00	70.00	34,532
2020-08-17	70.00	70.00	69.90	69.90	1,420
2020-08-14	69.90	70.00	69.90	70.00	10,929
2020-08-13	70.00	70.00	68.00	69.90	27,840
2020-08-12	70.50	70.50	70.50	70.50	74,097
2020-08-11	69.00	70.80	69.00	70.50	6,286
2020-08-10	71.20	71.20	69.00	69.80	183,608
2020-08-07	69.80	72.80	69.80	72.10	43,305
2020-08-06	67.00	68.20	67.00	68.50	201,597
2020-08-05	64.20	67.00	64.20	66.00	67,469
2020-08-04	67.00	67.00	67.00	65.10	14,583
2020-07-31	65.20	65.20	65.20	65.20	85,909
2020-07-30	65.00	65.00	65.00	66.10	283,617
2020-07-29	66.50	66.50	66.10	66.10	5,232
2020-07-28	68.60	68.60	66.50	66.50	30,564
2020-07-27	71.00	71.00	68.60	68.60	74,289
2020-07-24	68.00	71.00	68.00	69.50	7,363
2020-07-23	68.00	71.00	68.00	69.50	6,306
2020-07-22	69.20	69.20	68.00	69.00	159,625
2020-07-21	69.20	69.60	69.00	70.00	66,449
2020-07-20	72.80	72.80	72.80	70.60	153,217
2020-07-17	69.40	71.20	69.00	70.60	65,091
2020-07-16	70.00	70.00	70.00	71.10	19,768
2020-07-15	73.00	73.00	73.00	70.60	33,367
2020-07-14	72.80	72.80	70.90	70.90	32,787
2020-07-13	72.80	72.80	72.80	70.50	19,924
2020-07-10	70.10	71.70	70.10	71.70	21,531
2020-07-09	71.00	71.00	71.00	70.10	44,628
2020-07-08	69.80	70.00	69.80	69.20	78,724
2020-07-07	68.50	68.50	67.60	67.60	17,825
2020-07-06	68.50	68.50	68.50	68.50	5,322
2020-07-03	68.00	68.00	68.00	68.50	6,230
2020-07-02	69.80	69.80	69.80	68.00	52,708
2020-07-01	67.60	67.60	67.50	67.50	11,958
2020-06-30	65.40	65.40	65.40	67.60	27,211
2020-06-29	68.00	68.00	68.00	68.00	29,723
2020-06-26	69.80	69.80	69.80	68.00	12,232
2020-06-25	67.20	67.20	67.00	69.60	74,219
2020-06-24	70.50	70.50	70.50	70.50	10,431
2020-06-23	69.00	69.00	69.00	70.50	26,733
2020-06-22	69.50	71.50	69.50	71.50	81,779
2020-06-19	69.40	69.50	69.40	69.50	4,191
2020-06-18	70.60	70.60	69.40	69.40	8,603
2020-06-17	68.20	68.20	68.20	70.50	29,785
2020-06-16	71.20	71.20	71.00	70.50	67,641
2020-06-15	72.60	74.80	72.40	73.00	12,768
2020-06-12	75.00	75.00	74.80	73.70	81,976
2020-06-11	75.20	75.20	75.00	76.40	48,887
2020-06-10	74.20	74.20	74.20	74.20	0
2020-06-09	74.20	74.20	74.20	74.20	5,378
2020-06-08	74.00	74.20	74.00	74.20	116,094
2020-06-05	76.00	76.00	76.00	74.00	34,220
2020-06-04	75.00	75.00	75.00	73.00	45,265
2020-06-03	74.80	74.80	74.80	72.50	9,096
2020-06-02	73.80	74.00	73.80	74.10	33,006
2020-06-01	72.50	72.50	72.30	72.30	1,177
2020-05-29	71.80	71.80	71.80	70.50	33,614
2020-05-28	69.10	70.50	69.10	70.50	50,080
2020-05-27	68.80	69.00	68.00	68.20	131,590
2020-05-26	68.00	68.00	68.00	68.20	99,149
2020-05-22	68.00	68.20	68.00	69.50	49,961
2020-05-21	69.00	69.00	69.00	69.50	67,929
2020-05-20	70.50	71.00	70.50	71.00	79,717
2020-05-19	70.50	70.50	70.50	70.50	4,883
2020-05-18	70.00	70.00	70.00	72.20	37,828
2020-05-15	70.60	70.60	70.60	72.20	24,382
2020-05-14	74.20	74.20	72.90	72.90	14,903
2020-05-13	75.00	75.00	73.00	74.20	28,332
2020-05-12	75.20	75.20	75.00	76.50	29,198
2020-05-11	76.80	76.80	75.00	77.00	9,712
2020-05-07	76.60	76.60	76.60	77.80	10,209
2020-05-06	77.00	77.40	77.00	78.20	52,784
2020-05-05	78.20	78.20	78.00	76.60	17,639
2020-05-04	81.20	81.20	79.10	79.10	48,925
2020-05-01	80.20	81.00	80.00	81.20	51,121
2020-04-30	83.00	83.00	83.00	80.00	46,561
2020-04-29	82.00	82.00	81.00	80.00	36,517
2020-04-28	73.00	80.00	73.00	71.00	119,554
2020-04-27	66.00	72.00	66.00	71.00	2,140,257
2020-04-24	66.00	66.00	65.00	64.70	95,607
2020-04-23	65.20	65.20	65.20	66.80	20,360
2020-04-22	66.80	66.80	66.80	66.80	21,041
2020-04-21	68.60	68.60	66.80	66.80	80,272
2020-04-20	69.40	69.40	68.50	68.50	70,016
2020-04-17	70.00	70.00	69.40	69.40	47,232
2020-04-16	69.80	70.00	69.80	68.40	15,063
2020-04-15	68.20	68.20	68.00	68.40	29,160
2020-04-14	68.80	69.00	68.60	67.00	113,531
2020-04-09	64.80	67.80	64.80	67.00	121,820
2020-04-08	62.20	64.80	62.20	62.50	8,818
2020-04-07	61.20	63.00	61.20	59.80	98,587
2020-04-06	58.60	58.80	58.60	58.80	50,167
2020-04-03	59.00	59.00	59.00	61.00	18,412
2020-04-03	59.00	59.00	58.00	58.80	50,157
2020-04-02	59.00	59.20	59.00	61.00	55,203
2020-04-02	59.00	59.20	59.00	59.50	54,408
2020-04-01	59.00	59.50	59.50	59.50	15,770
2020-04-01	59.00	60.40	59.00	60.40	11,370
2020-03-31	58.20	59.00	58.20	61.20	1,063,074
2020-03-30	58.60	58.60	58.60	61.00	25,644
2020-03-27	60.30	60.30	60.30	60.30	23,394
2020-03-26	61.40	61.40	61.40	61.40	22,063
2020-03-25	62.20	62.20	61.20	62.60	93,144
2020-03-24	61.20	62.10	61.20	62.10	26,833
2020-03-23	65.00	65.00	65.00	64.90	25,315
2020-03-20	65.60	66.20	65.60	64.80	25,316
2020-03-19	63.00	66.20	63.00	63.30	39,957
2020-03-18	69.60	69.60	69.60	69.60	16,326
2020-03-17	70.40	72.80	68.00	74.70	116,147
2020-03-16	75.00	75.00	74.40	77.00	55,661
2020-03-13	78.00	78.40	78.00	79.50	356,646
2020-03-12	85.20	85.20	82.40	87.30	52,604
2020-03-11	87.00	87.00	85.20	87.00	39,619
2020-03-10	87.00	88.50	87.00	88.50	7,113
2020-03-09	89.00	89.00	85.40	91.00	122,983
2020-03-06	90.40	90.60	90.00	91.00	135,874
2020-03-05	93.00	93.00	93.00	94.00	74,926
2020-03-04	92.00	94.80	92.00	92.80	170,398
2020-03-03	91.60	94.00	91.60	91.00	95,251
2020-03-02	88.20	92.80	88.20	91.50	208,362
2020-02-28	95.00	95.00	90.00	97.70	353,484
2020-02-27	100.00	100.00	96.20	101.25	154,721
2020-02-26	102.00	102.00	96.00	107.00	587,101
2020-02-25	107.50	108.50	107.50	108.25	158,892
2020-02-24	109.50	109.50	106.00	109.00	76,618
2020-02-21	110.00	112.00	110.00	109.00	57,674
2020-02-20	107.00	112.00	107.00	109.25	28,148
2020-02-19	107.00	107.00	107.00	109.50	74,760
2020-02-18	108.50	109.00	107.00	108.00	186,340
2020-02-17	111.50	112.00	111.50	110.50	55,137
2020-02-14	110.00	110.00	108.50	110.75	156,278
2020-02-13	110.50	114.50	109.00	113.50	66,675
2020-02-12	113.00	114.00	110.00	111.75	108,520
2020-02-11	112.50	112.75	112.50	112.75	51,569
2020-02-10	112.00	112.00	112.00	112.50	87,411
2020-02-07	110.50	113.50	110.00	111.50	131,127
2020-02-06	110.50	110.50	110.50	112.00	28,129
2020-02-05	112.00	112.00	110.00	111.25	108,582
2020-02-04	110.50	116.00	110.50	112.50	157,709
2020-02-03	107.50	110.50	107.50	109.75	80,811
2020-01-31	108.00	110.00	108.00	105.00	125,271
2020-01-30	106.00	106.00	106.00	105.00	91,386
2020-01-29	104.00	106.00	104.00	105.25	175,612
2020-01-28	105.50	105.50	105.50	103.25	146,055
2020-01-27	103.50	106.00	103.00	104.50	73,507
2020-01-24	103.50	106.00	103.50	104.00	27,544
2020-01-23	105.00	105.50	104.00	104.25	188,658
2020-01-22	105.00	105.00	103.50	103.75	29,075
2020-01-21	103.00	104.00	102.00	102.50	87,500
2020-01-20	102.00	102.50	100.00	101.75	39,225
2020-01-17	102.50	103.00	100.50	102.00	364,919
2020-01-16	102.50	102.50	100.50	100.45	120,444
2020-01-15	100.50	102.50	100.50	101.75	40,714
2020-01-14	101.50	102.50	101.00	101.75	99,206
2020-01-13	100.50	103.50	100.00	100.20	159,738
2020-01-10	100.50	103.50	98.60	100.95	92,535
2020-01-09	101.00	101.00	101.00	103.00	64,596
2020-01-08	100.50	103.50	100.50	102.75	114,684
2020-01-07	104.50	104.50	103.50	103.50	22,271
2020-01-06	105.00	105.00	102.50	103.50	167,577
2020-01-03	102.25	102.50	102.25	102.50	67,152
2020-01-02	104.00	104.00	104.00	102.25	61,807
2019-12-31	103.00	104.00	103.00	102.25	12,916
2019-12-30	102.50	105.00	101.00	103.00	195,013
2019-12-27	100.50	102.50	98.40	102.50	130,396
2019-12-24	105.00	105.00	102.00	103.25	26,762
2019-12-23	105.00	105.00	102.50	102.50	1,449,419
2019-12-20	104.50	105.00	101.50	103.75	120,329
2019-12-19	100.00	104.50	100.00	102.00	103,394
2019-12-18	100.50	105.00	100.50	102.50	66,473
2019-12-17	103.00	106.00	100.50	102.25	701,958
2019-12-16	104.00	105.00	100.00	102.50	350,266
2019-12-13	98.20	102.50	98.20	96.70	391,675
2019-12-12	96.00	98.00	95.40	96.70	154,904
2019-12-11	95.80	96.00	93.00	94.50	69,243
2019-12-10	92.00	97.00	92.00	94.50	105,148
2019-12-09	93.80	95.00	92.40	94.00	74,325
2019-12-06	92.20	95.00	92.00	94.00	159,795
2019-12-05	94.00	95.00	94.00	94.20	39,629
2019-12-04	93.00	93.80	93.00	94.20	41,927
2019-12-03	93.20	95.00	93.20	94.00	22,848
2019-12-02	94.00	94.00	91.80	93.50	122,897
2019-11-29	94.80	95.00	92.60	93.80	90,157
2019-11-28	95.20	96.60	92.00	96.40	86,232
2019-11-27	96.40	98.00	95.20	96.60	379,932
2019-11-26	94.00	96.00	93.20	96.50	126,133
2019-11-25	92.80	93.60	91.20	93.10	135,447
2019-11-22	89.80	91.20	88.00	90.10	133,654
2019-11-21	89.80	90.00	87.00	87.90	81,359
2019-11-20	88.40	88.40	88.00	88.00	44,623
2019-11-19	87.00	87.00	87.00	88.40	1,036,332
2019-11-18	83.20	87.60	83.00	85.90	59,933
2019-11-15	82.20	82.20	82.20	84.50	15,380
2019-11-14	80.20	86.60	80.20	84.90	173,342
2019-11-13	83.00	83.00	83.00	83.80	35,339
2019-11-12	83.80	83.80	83.70	83.70	16,350
2019-11-11	82.00	83.80	82.00	83.80	58,050
2019-11-08	83.60	83.80	83.60	83.70	49,318
2019-11-07	83.20	83.40	82.00	83.00	37,050
2019-11-06	82.00	84.20	82.00	83.60	81,443
2019-11-05	81.00	81.00	81.00	82.50	7,491
2019-11-04	82.80	83.00	81.40	82.70	40,390
2019-11-01	79.00	82.00	79.00	83.20	22,068
2019-10-31	80.40	80.40	80.40	80.40	61,383
2019-10-30	80.00	81.80	78.80	80.40	43,825
2019-10-29	80.00	80.00	80.00	81.50	6,117
2019-10-28	81.30	81.50	81.30	81.50	8,442
2019-10-25	81.00	81.30	81.00	81.30	3,193
2019-10-24	80.20	81.80	80.00	81.00	23,916
2019-10-23	79.20	79.20	79.20	81.90	25,611
2019-10-22	80.00	81.00	79.00	81.00	14,949
2019-10-21	80.00	80.00	80.00	81.80	60,756
2019-10-18	79.60	80.20	79.00	80.50	51,317
2019-10-17	83.80	84.00	81.00	81.70	175,079
2019-10-16	81.20	81.20	81.20	83.50	890,140
2019-10-15	79.60	84.00	79.60	81.70	127,421
2019-10-14	81.00	81.00	79.40	81.70	16,516
2019-10-11	79.80	79.80	79.80	82.50	21,984
2019-10-10	80.00	81.00	80.00	81.00	102,005
2019-10-09	80.00	80.00	80.00	81.00	16,503
2019-10-08	82.20	82.20	81.40	82.70	36,705
2019-10-07	82.20	84.80	82.20	83.50	49,712
2019-10-04	84.80	84.80	82.80	84.00	18,202
2019-10-03	82.20	82.20	82.20	83.70	57,270
2019-10-02	84.80	84.80	82.40	83.50	12,371
2019-10-01	82.60	83.00	82.40	83.90	167,298
2019-09-30	83.20	83.20	82.40	83.10	286,015
2019-09-27	82.20	82.20	82.20	84.50	6,882
2019-09-26	84.80	86.80	82.00	84.50	225,435
2019-09-25	85.20	85.20	84.00	84.50	19,933
2019-09-24	86.00	86.40	85.20	86.70	51,494
2019-09-23	82.20	87.00	82.20	85.10	111,171
2019-09-20	85.00	85.00	85.00	84.50	5,111
2019-09-19	85.20	85.20	82.60	84.50	24,728
2019-09-18	88.00	88.00	88.00	87.60	50,031
2019-09-17	89.20	89.20	87.00	87.10	160,298
2019-09-16	86.80	87.80	86.80	88.90	126,222
2019-09-13	84.20	85.80	84.20	84.90	52,039
2019-09-12	82.00	83.00	82.00	83.70	126,555
2019-09-11	79.80	80.00	79.40	82.00	89,755
2019-09-10	76.20	76.20	76.20	75.60	31,133
2019-09-09	77.00	77.00	76.80	75.70	49,140
2019-09-06	76.80	76.80	74.00	75.30	28,284
2019-09-05	74.40	78.20	74.40	76.50	139,125
2019-09-04	76.60	77.00	74.60	76.90	14,552
2019-09-03	74.20	74.20	74.20	75.50	11,048
2019-09-02	75.50	76.00	75.50	76.00	17,435
2019-08-30	74.80	77.00	74.80	72.80	48,985
2019-08-29	72.80	72.80	72.80	72.80	1,106
2019-08-28	71.20	71.20	71.20	72.80	4,677
2019-08-27	72.70	73.00	72.70	73.00	16,190
2019-08-23	71.80	71.80	71.80	72.60	8,210
2019-08-22	71.80	71.80	71.80	72.60	83,555
2019-08-21	74.00	74.00	71.00	72.60	26,597
2019-08-20	74.00	74.00	71.20	72.60	49,670
2019-08-19	72.60	72.60	72.60	72.60	15,333
2019-08-16	72.60	72.60	72.60	72.60	2,833
2019-08-15	72.50	72.60	72.50	72.60	15,527
2019-08-14	74.20	74.20	72.50	72.50	16,938
2019-08-13	72.60	72.60	72.60	74.20	32,442
2019-08-12	73.40	73.40	72.60	75.60	141,480
2019-08-09	74.80	75.80	73.20	74.90	78,140
2019-08-08	70.60	70.60	70.60	72.60	1,387,330
2019-08-07	72.00	72.70	72.00	72.70	9,591
2019-08-06	71.60	71.60	71.60	72.00	11,385
2019-08-05	70.60	70.60	70.60	71.80	4,407
2019-08-02	74.60	74.60	70.60	72.10	5,445
2019-08-01	71.20	72.00	71.00	73.40	75,684
2019-07-31	71.80	71.80	70.60	73.10	36,541
2019-07-30	70.60	70.60	70.60	71.90	21,928
2019-07-29	70.40	73.40	70.40	72.00	16,361
2019-07-26	73.40	73.60	70.40	72.30	29,301
2019-07-25	71.60	71.60	71.60	72.30	24,129
2019-07-24	73.60	74.20	72.00	73.40	13,497
2019-07-23	71.60	71.80	71.60	73.00	12,702
2019-07-22	72.20	74.40	72.00	73.40	138,842
2019-07-19	72.20	74.00	72.20	73.40	86,967
2019-07-18	71.00	71.00	71.00	71.60	115,980
2019-07-17	68.40	72.40	68.00	70.90	92,919
2019-07-16	70.00	70.00	70.00	70.50	76
2019-07-15	68.20	73.20	68.20	71.60	34,047
2019-07-12	70.40	72.40	70.40	71.60	116,081
2019-07-11	70.00	71.80	69.80	71.40	40,275
2019-07-10	70.80	70.80	70.00	71.20	28,000
2019-07-09	71.00	71.00	68.60	69.30	108,177
2019-07-08	70.00	72.40	70.00	72.40	15,554
2019-07-05	72.00	73.60	70.00	71.60	254,845
2019-07-04	72.40	74.60	72.40	74.20	181,479
2019-07-03	74.00	74.00	73.60	74.70	104,442
2019-07-02	72.00	75.00	72.00	73.60	159,359
2019-06-28	75.40	75.40	70.00	73.70	102,547
2019-06-27	75.40	77.00	75.40	76.60	27,891
2019-06-26	76.00	76.00	75.40	76.60	53,272
2019-06-25	77.20	77.20	75.00	76.50	100,163
2019-06-24	81.80	82.00	77.00	78.50	54,994
2019-06-21	82.40	82.40	79.20	80.80	8,362
2019-06-20	80.20	82.60	79.20	80.80	31,729
2019-06-19	82.00	82.00	79.00	80.50	300,959
2019-06-18	81.00	82.00	81.00	81.80	138,132
2019-06-17	82.00	82.60	82.00	82.30	136,207
2019-06-14	80.00	82.20	80.00	83.50	108,018
2019-06-13	82.00	83.40	82.00	83.00	98,096
2019-06-12	81.60	82.00	81.60	83.70	73,811
2019-06-11	81.60	81.60	81.60	83.30	59,448
2019-06-10	80.00	81.60	80.00	83.30	302,909
2019-06-07	80.20	80.20	80.20	82.30	34,500
2019-06-06	83.20	83.20	82.00	81.60	86,575
2019-06-05	82.00	84.20	82.00	83.00	116,953
2019-06-04	84.00	84.00	84.00	84.60	28,399
2019-06-03	83.00	83.00	82.20	84.70	141,568
2019-05-31	84.20	84.20	84.00	84.60	56,342
2019-05-30	83.80	84.80	83.80	84.60	89,096
2019-05-29	83.10	83.10	83.00	83.00	8,856
2019-05-28	83.60	83.80	83.00	83.10	103,084
2019-05-24	84.00	84.00	84.00	84.10	73,314
2019-05-23	83.20	83.60	83.20	84.20	63,005
2019-05-22	84.00	86.20	84.00	83.70	67,732
2019-05-21	81.40	87.00	81.40	84.10	236,862
2019-05-20	79.00	81.60	79.00	81.60	7,345
2019-05-17	79.00	79.00	79.00	81.50	19,954
2019-05-16	81.30	81.50	81.30	81.50	14,729
2019-05-15	82.40	82.60	82.40	81.30	24,807
2019-05-14	84.00	84.00	79.20	80.90	87,014
2019-05-13	82.00	82.00	81.60	81.10	71,539
2019-05-10	79.80	81.60	79.60	81.30	148,036
2019-05-09	81.80	81.80	81.80	80.80	52,177
2019-05-08	80.00	80.00	80.00	82.00	32,377
2019-05-07	83.80	83.80	80.20	82.00	131,179
2019-05-03	81.60	83.60	81.60	82.50	91,691
2019-05-02	82.20	82.20	81.40	81.80	37,808
2019-05-01	82.00	82.00	81.40	81.40	45,351
2019-04-30	80.60	82.00	80.60	82.00	1,259,597
2019-04-29	84.80	84.80	80.60	82.30	43,741

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

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

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