Euqtyincgbpacc Share History

Euqtyincgbpacc Share Price history. The following table shows end-of-day data FEQD historical share prices for Euqtyincgbpacc, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	6.26	6.35	6.26	6.35	0
2024-04-25	6.31	6.31	6.26	6.26	1
2024-04-24	6.39	6.40	6.39	6.31	43
2024-04-23	6.31	6.31	6.31	6.36	408
2024-04-22	6.31	6.31	6.31	6.32	25
2024-04-19	6.23	6.25	6.23	6.25	301
2024-04-18	6.22	6.23	6.22	6.23	1,600
2024-04-17	6.22	6.22	6.22	6.22	3,046
2024-04-16	6.29	6.29	6.20	6.20	116
2024-04-15	6.30	6.33	6.29	6.29	1,974
2024-04-12	6.31	6.33	6.27	6.27	13,135
2024-04-11	6.29	6.29	6.27	6.27	0
2024-04-10	6.31	6.31	6.27	6.29	3,061
2024-04-09	6.34	6.35	6.31	6.28	5,495
2024-04-08	6.30	6.35	6.30	6.34	16,158
2024-04-05	6.29	6.30	6.29	6.30	139
2024-04-04	6.36	6.36	6.36	6.36	690
2024-04-03	6.33	6.35	6.33	6.35	24,739
2024-04-02	6.36	6.36	6.36	6.32	19,062
2024-04-01	6.37	6.37	6.37	6.37	0
2024-03-29	6.37	6.37	6.37	6.37	0
2024-03-28	6.40	6.41	6.37	6.37	2,144
2024-03-27	6.36	6.36	6.34	6.37	100
2024-03-26	6.37	6.37	6.35	6.37	1,101
2024-03-25	6.36	6.37	6.34	6.36	4,646
2024-03-22	6.39	6.39	6.38	6.38	5,489
2024-03-21	6.33	6.38	6.33	6.38	5,407
2024-03-20	6.32	6.32	6.32	6.30	1,052
2024-03-19	6.30	6.30	6.30	6.30	101
2024-03-18	6.35	6.35	6.32	6.31	1,750
2024-03-15	6.35	6.35	6.35	6.33	29
2024-03-14	6.37	6.38	6.37	6.34	942
2024-03-13	6.37	6.37	6.37	6.37	424
2024-03-12	6.31	6.33	6.31	6.35	1,905
2024-03-11	6.27	6.28	6.27	6.27	164
2024-03-08	6.30	6.30	6.29	6.28	2,269
2024-03-07	6.25	6.32	6.25	6.32	30
2024-03-06	6.23	6.23	6.23	6.25	1,097
2024-03-05	6.25	6.27	6.23	6.22	3,506
2024-03-04	6.24	6.26	6.24	6.26	2,994
2024-03-01	6.22	6.24	6.22	6.26	763
2024-02-29	6.26	6.26	6.25	6.23	6
2024-02-28	6.25	6.25	6.23	6.23	38
2024-02-27	6.25	6.25	6.25	6.25	321
2024-02-26	6.26	6.28	6.25	6.25	692
2024-02-23	6.25	6.25	6.25	6.26	499
2024-02-22	6.21	6.26	6.21	6.26	36
2024-02-21	6.19	6.19	6.19	6.21	577
2024-02-20	6.23	6.23	6.23	6.21	1,588
2024-02-19	6.19	6.19	6.19	6.21	3,228
2024-02-16	6.17	6.22	6.17	6.22	194
2024-02-15	6.17	6.18	6.17	6.17	1,676
2024-02-14	6.14	6.14	6.14	6.13	155
2024-02-13	6.09	6.09	6.09	6.06	1,318
2024-02-12	6.16	6.16	6.13	6.15	5,968
2024-02-09	6.11	6.11	6.10	6.11	4,296
2024-02-08	6.10	6.10	6.10	6.10	0
2024-02-07	6.15	6.16	6.11	6.10	4,553
2024-02-06	6.10	6.13	6.10	6.14	2,819
2024-02-05	6.13	6.14	6.10	6.12	7,376
2024-02-02	6.14	6.15	6.14	6.11	209
2024-02-01	6.12	6.13	6.12	6.11	205
2024-01-31	6.13	6.13	6.13	6.13	8,173
2024-01-30	6.14	6.14	6.14	6.14	112
2024-01-29	6.08	6.10	6.08	6.10	304
2024-01-26	6.03	6.11	6.03	6.11	670
2024-01-25	6.02	6.02	6.02	6.03	549
2024-01-24	5.97	6.02	5.97	6.02	0
2024-01-23	5.98	5.98	5.97	5.97	1,548
2024-01-22	5.98	5.98	5.98	5.99	1,038
2024-01-19	5.99	5.99	5.99	5.96	728
2024-01-18	5.94	5.96	5.94	5.97	193
2024-01-17	5.98	5.98	5.93	5.95	1,121
2024-01-16	6.04	6.04	6.02	6.02	4,153
2024-01-15	6.10	6.10	6.04	6.04	2,134
2024-01-12	6.07	6.07	6.07	6.07	1,267
2024-01-11	6.10	6.10	6.05	6.03	3,218
2024-01-10	6.06	6.06	6.06	6.06	3,215
2024-01-09	6.08	6.08	6.05	6.06	902
2024-01-08	6.04	6.09	6.04	6.07	38
2024-01-05	6.05	6.07	6.02	6.05	58,224
2024-01-04	6.09	6.09	6.07	6.10	1,579
2024-01-03	6.05	6.05	6.04	6.04	2,664
2024-01-02	6.14	6.15	6.09	6.12	3,666
2024-01-01	6.14	6.14	6.14	6.14	0
2023-12-29	6.13	6.14	6.13	6.14	58
2023-12-28	6.13	6.13	6.13	6.13	20
2023-12-27	6.10	6.14	6.10	6.14	16,040
2023-12-26	6.09	6.09	6.09	6.09	0
2023-12-25	6.09	6.09	6.09	6.09	0
2023-12-22	6.10	6.10	6.10	6.09	174
2023-12-21	6.08	6.08	6.08	6.10	227
2023-12-20	6.05	6.10	6.05	6.10	24
2023-12-19	6.03	6.05	6.03	6.05	1,016
2023-12-18	6.04	6.04	6.03	6.05	1,492
2023-12-15	6.06	6.06	5.99	6.04	478
2023-12-14	6.09	6.09	6.05	6.04	17,358
2023-12-13	5.98	6.01	5.98	5.99	240
2023-12-12	5.99	5.99	5.99	5.97	849
2023-12-11	5.98	5.98	5.92	5.95	661
2023-12-08	5.94	5.97	5.94	5.96	134
2023-12-07	5.93	5.93	5.92	5.93	1,300
2023-12-06	5.93	5.94	5.93	5.93	1,509
2023-12-05	5.89	5.90	5.89	5.90	133
2023-12-04	5.88	5.88	5.88	5.87	204
2023-12-01	5.85	5.88	5.85	5.88	16
2023-11-30	5.85	5.85	5.84	5.85	1,794
2023-11-29	5.81	5.84	5.81	5.84	60
2023-11-28	5.80	5.80	5.80	5.81	2,120
2023-11-27	5.85	5.85	5.85	5.84	1,381
2023-11-24	5.84	5.86	5.84	5.85	747
2023-11-23	5.84	5.85	5.84	5.85	0
2023-11-22	5.82	5.84	5.82	5.84	40
2023-11-21	5.84	5.84	5.84	5.82	378
2023-11-20	5.84	5.84	5.84	5.85	378
2023-11-17	5.83	5.83	5.82	5.83	1,098
2023-11-16	5.80	5.82	5.80	5.76	15,059
2023-11-15	5.75	5.80	5.75	5.80	0
2023-11-14	5.68	5.75	5.68	5.75	105
2023-11-13	5.69	5.69	5.67	5.68	789
2023-11-10	5.65	5.65	5.65	5.65	7,298
2023-11-09	5.67	5.67	5.67	5.69	2
2023-11-08	5.57	5.62	5.57	5.62	0
2023-11-07	5.58	5.58	5.56	5.57	103
2023-11-06	5.59	5.61	5.59	5.58	2,037
2023-11-03	5.63	5.63	5.60	5.58	212
2023-11-02	5.62	5.62	5.62	5.61	14,864
2023-11-01	5.53	5.53	5.52	5.51	672
2023-10-31	5.48	5.48	5.48	5.50	236
2023-10-30	5.50	5.50	5.50	5.44	254
2023-10-27	5.45	5.45	5.44	5.44	594
2023-10-26	5.48	5.48	5.45	5.45	0
2023-10-25	5.47	5.48	5.47	5.48	0
2023-10-24	5.44	5.47	5.44	5.47	127
2023-10-23	5.47	5.47	5.47	5.46	4,406
2023-10-20	5.50	5.50	5.50	5.47	10
2023-10-19	5.56	5.56	5.56	5.56	52
2023-10-18	5.66	5.66	5.60	5.60	3,514
2023-10-17	5.67	5.67	5.67	5.66	1,052
2023-10-16	5.65	5.71	5.64	5.65	2,556
2023-10-13	5.68	5.68	5.65	5.65	1
2023-10-12	5.70	5.70	5.70	5.68	364
2023-10-11	5.68	5.68	5.67	5.67	1
2023-10-10	5.63	5.63	5.63	5.68	440
2023-10-09	5.58	5.59	5.58	5.57	2
2023-10-06	5.54	5.59	5.54	5.59	33
2023-10-05	5.54	5.57	5.54	5.54	87
2023-10-04	5.53	5.53	5.53	5.52	106
2023-10-03	5.59	5.59	5.59	5.53	5,362
2023-10-02	5.67	5.67	5.59	5.58	9
2023-09-29	5.70	5.70	5.70	5.66	1,067
2023-09-28	5.60	5.63	5.60	5.63	1
2023-09-27	5.66	5.66	5.66	5.60	125
2023-09-26	5.64	5.64	5.63	5.63	0
2023-09-25	5.71	5.71	5.64	5.64	2,445
2023-09-22	5.67	5.70	5.67	5.70	182
2023-09-21	5.77	5.77	5.70	5.70	39
2023-09-20	5.74	5.78	5.74	5.77	1,996
2023-09-19	5.71	5.71	5.69	5.69	212
2023-09-18	5.74	5.74	5.74	5.69	108
2023-09-15	5.72	5.74	5.72	5.74	7
2023-09-14	5.64	5.67	5.64	5.72	73
2023-09-13	5.64	5.64	5.63	5.63	168
2023-09-12	5.64	5.64	5.64	5.64	1,266
2023-09-11	5.65	5.65	5.65	5.64	477
2023-09-08	5.61	5.63	5.61	5.63	3
2023-09-07	5.64	5.64	5.64	5.61	17,567
2023-09-06	5.63	5.63	5.63	5.62	297
2023-09-05	5.60	5.63	5.60	5.62	2,674
2023-09-04	5.66	5.66	5.64	5.64	3,493
2023-09-01	5.68	5.68	5.68	5.66	175
2023-08-31	5.70	5.70	5.70	5.66	200
2023-08-30	5.72	5.72	5.70	5.70	3,073
2023-08-29	5.66	5.66	5.66	5.71	129
2023-08-28	5.58	5.58	5.58	5.58	0
2023-08-25	5.58	5.58	5.58	5.58	10
2023-08-24	5.62	5.62	5.58	5.58	8,467
2023-08-23	5.55	5.58	5.55	5.58	1,100
2023-08-22	5.55	5.57	5.55	5.55	1,125
2023-08-21	5.57	5.57	5.57	5.53	54
2023-08-18	5.51	5.51	5.50	5.52	15,030
2023-08-17	5.56	5.56	5.56	5.55	1,800
2023-08-16	5.63	5.64	5.63	5.60	716
2023-08-15	5.64	5.64	5.60	5.61	650
2023-08-14	5.65	5.72	5.65	5.68	5,746
2023-08-11	5.76	5.76	5.68	5.68	19
2023-08-10	5.69	5.76	5.69	5.76	122
2023-08-09	5.71	5.71	5.71	5.69	212
2023-08-08	5.67	5.67	5.66	5.66	0
2023-08-07	5.64	5.64	5.64	5.67	41
2023-08-04	5.64	5.68	5.64	5.68	0
2023-08-03	5.63	5.64	5.63	5.64	806
2023-08-02	5.64	5.69	5.64	5.66	535
2023-08-01	5.78	5.78	5.73	5.73	865
2023-07-31	5.77	5.78	5.77	5.78	14,691
2023-07-28	5.77	5.77	5.77	5.77	741
2023-07-27	5.78	5.78	5.78	5.77	129
2023-07-26	5.75	5.75	5.75	5.71	428
2023-07-25	5.77	5.77	5.77	5.78	1,813
2023-07-24	5.76	5.76	5.75	5.77	457
2023-07-21	5.77	5.77	5.77	5.77	2,117
2023-07-20	5.77	5.77	5.77	5.77	10,766
2023-07-19	5.75	5.75	5.75	5.74	294
2023-07-18	5.64	5.64	5.64	5.67	758
2023-07-17	5.66	5.66	5.63	5.63	6
2023-07-14	5.61	5.61	5.61	5.66	289
2023-07-13	5.62	5.64	5.62	5.64	1
2023-07-12	5.52	5.52	5.52	5.62	304
2023-07-11	5.48	5.50	5.48	5.50	2
2023-07-10	5.45	5.48	5.45	5.48	129
2023-07-07	5.41	5.41	5.41	5.45	488
2023-07-06	5.56	5.56	5.44	5.44	0
2023-07-05	5.60	5.60	5.59	5.56	1,048
2023-07-04	5.63	5.63	5.62	5.61	276
2023-07-03	5.64	5.64	5.63	5.63	5,566
2023-06-30	5.61	5.61	5.58	5.62	1,673
2023-06-29	5.58	5.58	5.57	5.59	2,229
2023-06-28	5.54	5.54	5.54	5.58	134
2023-06-27	5.50	5.52	5.49	5.51	530
2023-06-26	5.51	5.51	5.51	5.50	2,855
2023-06-23	5.48	5.48	5.48	5.48	2,685
2023-06-22	5.51	5.51	5.51	5.53	118
2023-06-21	5.57	5.59	5.57	5.57	1,168
2023-06-20	5.62	5.62	5.59	5.59	0
2023-06-19	5.64	5.65	5.63	5.62	1,578
2023-06-16	5.69	5.69	5.69	5.69	1
2023-06-15	5.70	5.70	5.69	5.69	0
2023-06-14	5.69	5.69	5.69	5.70	298
2023-06-13	5.70	5.70	5.66	5.69	3,120
2023-06-12	5.64	5.64	5.64	5.66	394
2023-06-09	5.65	5.65	5.62	5.62	102
2023-06-08	5.65	5.65	5.65	5.65	1,056
2023-06-07	5.67	5.67	5.66	5.66	2,181
2023-06-06	5.63	5.67	5.63	5.67	1,586
2023-06-05	5.69	5.70	5.67	5.66	865
2023-06-02	5.56	5.67	5.56	5.67	0
2023-06-01	5.54	5.56	5.54	5.56	1
2023-05-31	5.59	5.59	5.56	5.54	2,052
2023-05-30	5.67	5.67	5.65	5.61	7,223
2023-05-29	5.69	5.69	5.69	5.69	0
2023-05-26	5.66	5.66	5.66	5.69	3,557
2023-05-25	5.63	5.64	5.63	5.63	422
2023-05-24	5.65	5.65	5.65	5.63	7,590
2023-05-23	5.78	5.78	5.78	5.72	92
2023-05-22	5.77	5.78	5.77	5.78	220
2023-05-19	5.78	5.79	5.77	5.77	3,281
2023-05-18	5.70	5.74	5.70	5.74	34
2023-05-17	5.73	5.73	5.70	5.70	0
2023-05-16	5.76	5.76	5.73	5.73	0
2023-05-15	5.76	5.76	5.76	5.76	2
2023-05-12	5.75	5.77	5.75	5.76	9,045
2023-05-11	5.75	5.75	5.71	5.75	1,157
2023-05-10	5.72	5.72	5.72	5.72	3,489
2023-05-09	5.78	5.78	5.72	5.73	367
2023-05-08	5.77	5.77	5.77	5.77	0
2023-05-05	5.71	5.77	5.71	5.77	16
2023-05-04	5.76	5.76	5.71	5.71	1,290
2023-05-03	5.79	5.79	5.79	5.78	315
2023-05-02	5.79	5.82	5.79	5.75	47
2023-05-01	5.78	5.78	5.78	5.78	0
2023-04-28	5.78	5.78	5.78	5.78	84
2023-04-27	5.79	5.80	5.79	5.78	1,480
2023-04-26	5.80	5.80	5.76	5.76	8,631
2023-04-25	5.83	5.83	5.80	5.80	0
2023-04-24	5.78	5.85	5.78	5.83	2,891
2023-04-21	5.83	5.83	5.83	5.82	91
2023-04-20	5.76	5.79	5.76	5.78	61
2023-04-19	5.78	5.78	5.77	5.78	8,999
2023-04-18	5.80	5.82	5.79	5.80	3,302
2023-04-17	5.83	5.83	5.81	5.80	4,882
2023-04-14	5.77	5.81	5.77	5.81	1,208
2023-04-13	5.77	5.77	5.75	5.77	1,871
2023-04-12	5.74	5.74	5.74	5.71	199
2023-04-11	5.71	5.71	5.68	5.69	1,244
2023-04-10	5.66	5.66	5.66	5.66	0
2023-04-07	5.66	5.66	5.66	5.66	0
2023-04-06	5.60	5.66	5.60	5.66	24
2023-04-05	5.61	5.61	5.61	5.60	237
2023-04-04	5.67	5.67	5.67	5.63	578
2023-04-03	5.64	5.64	5.64	5.64	8,103
2023-03-31	5.62	5.64	5.62	5.64	1,352
2023-03-30	5.54	5.54	5.54	5.62	1,034
2023-03-29	5.50	5.52	5.50	5.54	1,539
2023-03-28	5.51	5.51	5.48	5.46	1,653
2023-03-27	5.50	5.51	5.49	5.48	3,298
2023-03-24	5.45	5.45	5.45	5.43	86
2023-03-23	5.49	5.49	5.49	5.52	1,132
2023-03-22	5.49	5.52	5.49	5.51	1,661
2023-03-21	5.49	5.49	5.49	5.51	188
2023-03-20	5.29	5.30	5.29	5.38	2,076
2023-03-17	5.47	5.47	5.45	5.35	2,138
2023-03-16	5.37	5.37	5.33	5.40	11,835
2023-03-15	5.37	5.37	5.37	5.32	2,928
2023-03-14	5.46	5.53	5.46	5.53	638
2023-03-13	5.55	5.55	5.45	5.45	4
2023-03-10	5.59	5.59	5.59	5.55	487
2023-03-09	5.70	5.70	5.66	5.66	38
2023-03-08	5.70	5.70	5.70	5.70	65
2023-03-07	5.74	5.74	5.74	5.70	167
2023-03-06	5.73	5.73	5.73	5.73	11
2023-03-03	5.68	5.72	5.68	5.72	64
2023-03-02	5.65	5.68	5.65	5.68	0
2023-03-01	5.71	5.71	5.68	5.65	1,778
2023-02-28	5.66	5.66	5.65	5.64	10,454
2023-02-27	5.66	5.69	5.66	5.69	47
2023-02-24	5.70	5.70	5.66	5.66	26
2023-02-23	5.70	5.71	5.69	5.70	10,627
2023-02-22	5.69	5.69	5.67	5.67	44
2023-02-21	5.70	5.70	5.70	5.69	10,569
2023-02-20	5.78	5.78	5.78	5.76	350
2023-02-17	5.77	5.77	5.74	5.74	1,736
2023-02-16	5.79	5.79	5.76	5.77	12,260
2023-02-15	5.70	5.76	5.70	5.76	2,781
2023-02-14	5.72	5.73	5.69	5.70	6,612
2023-02-13	5.66	5.69	5.66	5.70	7,081
2023-02-10	5.66	5.66	5.62	5.66	3,337
2023-02-09	5.70	5.72	5.70	5.72	2,412
2023-02-08	5.73	5.74	5.73	5.70	6,722
2023-02-07	5.71	5.71	5.70	5.70	5
2023-02-06	5.78	5.78	5.71	5.71	8
2023-02-03	5.72	5.73	5.69	5.78	2,884
2023-02-02	5.69	5.70	5.68	5.73	31,785
2023-02-01	5.62	5.62	5.62	5.62	416
2023-01-31	5.56	5.56	5.56	5.61	80
2023-01-30	5.59	5.60	5.59	5.60	2,651
2023-01-27	5.61	5.61	5.61	5.59	551
2023-01-26	5.60	5.60	5.60	5.58	219
2023-01-25	5.58	5.58	5.58	5.59	68
2023-01-24	5.62	5.64	5.62	5.64	44
2023-01-23	5.62	5.62	5.62	5.62	2,997
2023-01-20	5.56	5.56	5.56	5.55	156
2023-01-19	5.62	5.62	5.52	5.52	650
2023-01-18	5.64	5.65	5.64	5.62	8,095
2023-01-17	5.65	5.68	5.64	5.63	3,950
2023-01-16	5.67	5.67	5.66	5.67	3,412
2023-01-13	5.62	5.64	5.62	5.64	708
2023-01-12	5.59	5.59	5.59	5.62	4,229
2023-01-11	5.53	5.58	5.53	5.58	10
2023-01-10	5.53	5.53	5.53	5.53	8,004
2023-01-09	5.56	5.56	5.56	5.57	7,368
2023-01-06	5.47	5.48	5.47	5.51	704
2023-01-05	5.46	5.47	5.46	5.47	53
2023-01-04	5.37	5.46	5.37	5.46	0
2023-01-03	5.42	5.42	5.42	5.37	2,868
2023-01-02	5.32	5.32	5.32	5.32	0
2022-12-30	5.33	5.33	5.32	5.32	48
2022-12-29	5.29	5.33	5.29	5.33	4,728
2022-12-28	5.34	5.34	5.33	5.29	545
2022-12-27	5.28	5.28	5.28	5.28	0
2022-12-26	5.28	5.28	5.28	5.28	0
2022-12-23	5.28	5.28	5.28	5.28	48
2022-12-22	5.33	5.33	5.33	5.28	305
2022-12-21	5.21	5.31	5.21	5.31	33
2022-12-20	5.22	5.22	5.21	5.21	31
2022-12-19	5.22	5.22	5.22	5.22	3,846
2022-12-16	5.23	5.23	5.23	5.22	110
2022-12-15	5.36	5.36	5.27	5.27	1
2022-12-14	5.35	5.35	5.35	5.36	423
2022-12-13	5.28	5.36	5.28	5.36	0
2022-12-12	5.27	5.27	5.27	5.28	254
2022-12-09	5.28	5.29	5.28	5.29	22
2022-12-08	5.29	5.29	5.28	5.28	0
2022-12-07	5.30	5.30	5.29	5.29	4,752
2022-12-06	5.34	5.34	5.34	5.30	868
2022-12-05	5.35	5.36	5.35	5.36	75
2022-12-02	5.35	5.35	5.35	5.35	211
2022-12-01	5.34	5.35	5.34	5.35	0
2022-11-30	5.31	5.34	5.31	5.34	52
2022-11-29	5.34	5.34	5.34	5.31	268
2022-11-28	5.34	5.34	5.33	5.33	26
2022-11-25	5.34	5.34	5.34	5.34	119
2022-11-24	5.33	5.33	5.33	5.32	55
2022-11-23	5.31	5.31	5.31	5.31	89
2022-11-22	5.31	5.31	5.29	5.31	701
2022-11-21	5.28	5.29	5.28	5.29	1,289
2022-11-18	5.28	5.30	5.28	5.30	0
2022-11-17	5.30	5.30	5.28	5.28	953
2022-11-16	5.32	5.32	5.32	5.30	31
2022-11-15	5.33	5.33	5.33	5.34	1,140
2022-11-14	5.36	5.36	5.34	5.40	2,083
2022-11-11	5.34	5.35	5.34	5.36	12,198
2022-11-10	5.19	5.32	5.19	5.32	4,792
2022-11-09	5.14	5.19	5.14	5.19	5,141
2022-11-08	5.09	5.14	5.09	5.14	1
2022-11-07	5.11	5.11	5.09	5.09	200
2022-11-04	5.01	5.07	5.01	5.11	2,142
2022-11-03	4.97	4.98	4.97	4.98	58
2022-11-02	4.97	4.97	4.97	4.97	0
2022-11-01	5.00	5.00	4.99	4.97	1,092
2022-10-31	4.92	4.94	4.92	4.94	1
2022-10-28	4.92	4.92	4.92	4.92	0
2022-10-27	4.93	4.93	4.93	4.92	137
2022-10-26	4.90	4.90	4.90	4.95	650
2022-10-25	4.86	4.86	4.86	4.94	6,025
2022-10-24	4.86	4.86	4.86	4.86	10,332
2022-10-21	4.79	4.79	4.79	4.79	1,022
2022-10-20	4.79	4.79	4.79	4.80	5,888
2022-10-19	4.88	4.88	4.88	4.80	78
2022-10-18	4.74	4.83	4.74	4.83	1,031
2022-10-17	4.71	4.74	4.71	4.74	1,776
2022-10-14	4.71	4.71	4.71	4.71	12,100
2022-10-13	4.70	4.70	4.65	4.65	0
2022-10-12	4.72	4.72	4.70	4.70	666
2022-10-11	4.77	4.77	4.72	4.72	0
2022-10-10	4.79	4.79	4.77	4.77	192
2022-10-07	4.86	4.86	4.79	4.79	0
2022-10-06	4.87	4.87	4.86	4.86	0
2022-10-05	4.87	4.87	4.87	4.87	1,136
2022-10-04	4.74	4.91	4.74	4.91	1,018
2022-10-03	4.76	4.76	4.74	4.74	1,766
2022-09-30	4.75	4.75	4.75	4.76	31
2022-09-29	4.87	4.87	4.73	4.73	0
2022-09-28	4.84	4.86	4.84	4.87	6,370
2022-09-27	4.88	4.88	4.86	4.83	10,469
2022-09-26	4.83	4.83	4.82	4.82	479
2022-09-23	4.82	4.82	4.82	4.83	386
2022-09-22	4.92	4.92	4.83	4.83	77
2022-09-21	4.84	4.84	4.84	4.92	84
2022-09-20	4.98	4.98	4.89	4.89	0
2022-09-19	4.98	4.98	4.98	4.98	0
2022-09-16	5.01	5.01	4.98	4.98	0
2022-09-15	5.01	5.01	5.01	5.01	1
2022-09-14	5.09	5.09	5.01	5.01	138
2022-09-13	5.16	5.16	5.09	5.09	0
2022-09-12	5.09	5.16	5.09	5.16	1,194
2022-09-09	5.00	5.09	5.00	5.09	0
2022-09-08	5.00	5.00	5.00	5.00	2
2022-09-07	4.96	4.96	4.96	5.00	86
2022-09-06	4.97	4.97	4.97	4.97	0
2022-09-05	4.94	4.94	4.94	4.97	188
2022-09-02	4.96	4.96	4.96	5.03	235
2022-09-01	4.93	4.94	4.93	4.90	9,648
2022-08-31	5.04	5.04	5.01	5.01	382
2022-08-30	5.09	5.09	5.09	5.04	891
2022-08-29	5.06	5.06	5.06	5.06	0
2022-08-26	5.14	5.14	5.14	5.06	35
2022-08-25	5.13	5.13	5.11	5.11	3,909
2022-08-24	5.09	5.13	5.09	5.13	0
2022-08-23	5.12	5.12	5.09	5.09	45
2022-08-22	5.22	5.22	5.12	5.12	26
2022-08-19	5.21	5.22	5.21	5.22	31
2022-08-18	5.18	5.18	5.18	5.21	4,550
2022-08-17	5.17	5.17	5.17	5.17	120
2022-08-16	5.23	5.23	5.22	5.22	190
2022-08-15	5.25	5.25	5.25	5.23	366
2022-08-12	5.25	5.25	5.24	5.24	2,160
2022-08-11	5.23	5.24	5.23	5.23	78
2022-08-10	5.17	5.22	5.17	5.22	77
2022-08-09	5.21	5.21	5.17	5.17	0
2022-08-08	5.20	5.20	5.20	5.21	67
2022-08-05	5.23	5.23	5.19	5.16	1,323
2022-08-04	5.21	5.21	5.19	5.21	5,945
2022-08-03	5.15	5.15	5.15	5.16	51
2022-08-02	5.16	5.16	5.11	5.11	75
2022-08-01	5.17	5.17	5.16	5.16	4
2022-07-29	5.17	5.18	5.16	5.17	2,190
2022-07-28	5.06	5.11	5.06	5.11	0
2022-07-27	5.06	5.06	5.06	5.06	1,070
2022-07-26	5.04	5.04	5.04	5.04	4,998
2022-07-25	5.10	5.11	5.10	5.09	3,470
2022-07-22	5.11	5.11	5.11	5.09	6,016
2022-07-21	5.05	5.09	5.05	5.09	3,058
2022-07-20	5.07	5.07	5.07	5.05	3,671
2022-07-19	4.95	4.95	4.95	5.06	24
2022-07-18	4.97	4.98	4.97	4.98	1,375
2022-07-15	4.88	4.97	4.88	4.97	4
2022-07-14	4.94	4.94	4.88	4.88	0
2022-07-13	4.98	4.98	4.94	4.94	2,318
2022-07-12	4.96	4.98	4.96	4.98	0
2022-07-11	4.92	4.93	4.91	4.96	1,161
2022-07-08	4.94	4.94	4.94	4.97	17
2022-07-07	4.94	4.95	4.94	4.95	4
2022-07-06	4.87	4.94	4.87	4.94	0
2022-07-05	4.87	4.87	4.87	4.87	4,741
2022-07-04	4.96	4.97	4.96	4.97	0
2022-07-01	4.93	4.96	4.93	4.96	3
2022-06-30	4.95	4.95	4.95	4.93	43
2022-06-29	5.04	5.04	5.04	5.03	79
2022-06-28	5.07	5.07	5.07	5.05	4,002
2022-06-27	5.05	5.05	5.05	5.05	295
2022-06-24	4.97	5.01	4.97	5.02	3,443
2022-06-23	4.90	4.90	4.86	4.86	164
2022-06-22	4.92	4.92	4.90	4.90	21
2022-06-21	4.91	4.91	4.91	4.92	86
2022-06-20	4.88	4.88	4.88	4.91	3,000
2022-06-17	4.87	4.88	4.87	4.87	1,501
2022-06-16	4.88	4.89	4.87	4.84	3,611
2022-06-15	5.03	5.03	5.03	5.02	402
2022-06-14	5.03	5.04	4.99	4.98	6,160
2022-06-13	5.00	5.00	5.00	4.99	2,002
2022-06-10	5.19	5.19	5.07	5.07	14,812
2022-06-09	5.19	5.20	5.19	5.19	785
2022-06-08	5.29	5.29	5.28	5.28	253
2022-06-07	5.34	5.34	5.29	5.29	0
2022-06-06	5.26	5.34	5.26	5.34	2
2022-06-03	5.26	5.26	5.26	5.26	0
2022-06-02	5.26	5.26	5.26	5.26	0
2022-06-01	5.31	5.32	5.26	5.26	3,511
2022-05-31	5.36	5.36	5.29	5.29	0
2022-05-30	5.35	5.35	5.35	5.36	150
2022-05-27	5.25	5.30	5.25	5.30	66
2022-05-26	5.19	5.25	5.19	5.25	2
2022-05-25	5.17	5.17	5.17	5.19	3,376
2022-05-24	5.22	5.22	5.22	5.20	17,367
2022-05-23	5.13	5.21	5.13	5.21	0
2022-05-20	5.15	5.16	5.15	5.13	4,778
2022-05-19	5.07	5.07	5.07	5.09	712
2022-05-18	5.18	5.18	5.18	5.15	7,338
2022-05-17	5.18	5.21	5.18	5.21	0
2022-05-16	5.18	5.18	5.18	5.18	1,918
2022-05-13	5.11	5.21	5.11	5.21	190
2022-05-12	5.05	5.05	5.05	5.11	1,319
2022-05-11	5.15	5.16	5.15	5.17	8,402
2022-05-10	5.10	5.13	5.09	5.09	28,466
2022-05-09	5.22	5.22	5.05	5.05	1,066
2022-05-06	5.25	5.25	5.25	5.22	401
2022-05-05	5.36	5.37	5.36	5.28	438
2022-05-04	5.34	5.34	5.34	5.28	318
2022-05-03	5.35	5.35	5.32	5.32	370
2022-05-02	5.35	5.35	5.35	5.35	0
2022-04-29	5.39	5.39	5.37	5.35	14,866
2022-04-28	5.32	5.36	5.32	5.36	370
2022-04-27	5.31	5.31	5.31	5.32	1,567
2022-04-26	5.34	5.34	5.30	5.30	0
2022-04-25	5.41	5.41	5.34	5.34	653
2022-04-22	5.42	5.42	5.40	5.41	6,198
2022-04-21	5.47	5.47	5.46	5.45	3,040
2022-04-20	5.42	5.42	5.42	5.42	1,852
2022-04-19	5.40	5.40	5.34	5.36	19,656
2022-04-18	5.40	5.40	5.40	5.40	0
2022-04-15	5.40	5.40	5.40	5.40	0
2022-04-14	5.40	5.40	5.40	5.40	3,139
2022-04-13	5.40	5.40	5.39	5.39	28
2022-04-12	5.42	5.42	5.40	5.40	292
2022-04-11	5.50	5.50	5.50	5.42	400
2022-04-08	5.39	5.47	5.39	5.47	54
2022-04-07	5.39	5.43	5.39	5.39	14,103
2022-04-06	5.38	5.38	5.38	5.39	14,728
2022-04-05	5.51	5.51	5.46	5.46	6,869
2022-04-04	5.47	5.47	5.47	5.50	1,771
2022-04-01	5.49	5.49	5.48	5.47	8,535
2022-03-31	5.53	5.53	5.47	5.47	28,031
2022-03-30	5.50	5.50	5.49	5.51	3,409
2022-03-29	5.46	5.52	5.46	5.53	4,448
2022-03-28	5.33	5.40	5.33	5.40	1,307
2022-03-25	5.35	5.38	5.35	5.33	7,033
2022-03-24	5.35	5.35	5.34	5.35	11,653
2022-03-23	5.38	5.38	5.34	5.34	2,414
2022-03-22	5.39	5.40	5.39	5.38	36,692
2022-03-21	5.40	5.40	5.40	5.40	397
2022-03-18	5.37	5.37	5.37	5.40	389
2022-03-17	5.37	5.37	5.37	5.38	3,462
2022-03-16	5.30	5.30	5.30	5.35	4,109
2022-03-15	5.17	5.17	5.17	5.17	1,321
2022-03-14	5.10	5.21	5.10	5.21	92
2022-03-11	5.08	5.15	5.08	5.10	993
2022-03-10	5.15	5.15	5.06	5.06	724
2022-03-09	5.14	5.14	5.14	5.15	7,145
2022-03-08	4.88	4.89	4.88	4.90	4,500
2022-03-07	4.96	4.96	4.91	4.91	8,517
2022-03-04	5.00	5.01	4.99	4.96	15,936
2022-03-03	5.24	5.24	5.13	5.13	1,007
2022-03-02	5.21	5.24	5.21	5.24	93
2022-03-01	5.32	5.32	5.26	5.21	12,934
2022-02-28	5.34	5.34	5.33	5.33	1
2022-02-25	5.32	5.35	5.32	5.34	68,728
2022-02-24	5.11	5.13	5.10	5.14	34,047
2022-02-23	5.32	5.32	5.32	5.32	0
2022-02-22	5.35	5.35	5.32	5.32	3,447
2022-02-21	5.44	5.44	5.43	5.32	60,030
2022-02-18	5.45	5.45	5.45	5.43	10,083
2022-02-17	5.47	5.47	5.47	5.47	1,795
2022-02-16	5.55	5.55	5.55	5.52	2,663
2022-02-15	5.41	5.51	5.41	5.51	0
2022-02-14	5.44	5.45	5.39	5.41	10,640
2022-02-11	5.54	5.54	5.54	5.52	3,655
2022-02-10	5.67	5.67	5.66	5.60	1,973
2022-02-09	5.63	5.63	5.63	5.64	5,136
2022-02-08	5.54	5.54	5.54	5.59	1,307
2022-02-07	5.58	5.59	5.58	5.59	10,379
2022-02-04	5.58	5.58	5.55	5.54	3,043
2022-02-03	5.68	5.68	5.59	5.59	0
2022-02-02	5.70	5.70	5.70	5.68	1,000
2022-02-01	5.59	5.63	5.59	5.63	0
2022-01-31	5.58	5.58	5.58	5.59	9,526
2022-01-28	5.55	5.55	5.52	5.54	9,713
2022-01-27	5.54	5.54	5.54	5.56	821
2022-01-26	5.59	5.61	5.58	5.58	34,872
2022-01-25	5.54	5.54	5.51	5.51	4,529
2022-01-24	5.67	5.68	5.51	5.53	12,775
2022-01-21	5.70	5.70	5.67	5.70	18,310
2022-01-20	5.72	5.75	5.72	5.75	0
2022-01-19	5.71	5.72	5.71	5.72	28
2022-01-18	5.79	5.79	5.71	5.71	1
2022-01-17	5.76	5.79	5.76	5.79	707
2022-01-14	5.81	5.81	5.76	5.76	67
2022-01-13	5.83	5.83	5.83	5.81	2,104
2022-01-12	5.79	5.80	5.79	5.81	3,014
2022-01-11	5.78	5.80	5.76	5.78	5,441
2022-01-10	5.78	5.78	5.77	5.74	5,289
2022-01-07	5.85	5.85	5.85	5.85	3,742
2022-01-06	5.92	5.92	5.91	5.88	3,864
2022-01-05	6.00	6.00	6.00	5.99	1,672
2022-01-04	6.01	6.01	6.01	5.99	2,813
2022-01-03	5.98	5.98	5.98	5.98	0
2021-12-31	5.99	5.99	5.98	5.98	225
2021-12-30	5.99	6.01	5.99	5.99	3,090
2021-12-29	6.02	6.02	6.00	6.00	1,867
2021-12-28	5.94	5.94	5.94	5.94	0
2021-12-27	5.94	5.94	5.94	5.94	0
2021-12-24	5.94	5.94	5.94	5.94	9
2021-12-23	5.91	5.94	5.91	5.94	1
2021-12-22	5.88	5.88	5.87	5.91	2,007
2021-12-21	5.84	5.87	5.84	5.87	204
2021-12-20	5.78	5.78	5.77	5.84	851
2021-12-17	5.87	5.87	5.87	5.88	1,826
2021-12-16	5.87	5.90	5.87	5.90	3,709
2021-12-15	5.87	5.87	5.87	5.87	284
2021-12-14	5.90	5.90	5.84	5.83	910
2021-12-13	5.93	5.93	5.91	5.91	753
2021-12-10	5.92	5.93	5.92	5.93	16,982
2021-12-09	5.96	5.96	5.93	5.93	13,396
2021-12-08	5.97	5.97	5.97	5.94	7,512
2021-12-07	5.83	5.88	5.83	5.91	1,552
2021-12-06	5.77	5.78	5.77	5.77	27,455
2021-12-03	5.77	5.78	5.73	5.71	57,647
2021-12-02	5.81	5.81	5.71	5.71	0
2021-12-01	5.77	5.77	5.77	5.81	4,783
2021-11-30	5.71	5.78	5.71	5.74	27,620
2021-11-29	5.73	5.77	5.73	5.75	20,760
2021-11-26	5.75	5.75	5.74	5.71	4,590
2021-11-25	5.84	5.84	5.83	5.83	3,343
2021-11-24	5.86	5.86	5.80	5.84	8,520
2021-11-23	5.94	5.94	5.85	5.85	1,297
2021-11-22	5.97	5.98	5.97	5.94	714
2021-11-19	5.98	5.98	5.97	5.97	31
2021-11-18	5.97	5.97	5.97	5.98	2,301
2021-11-17	6.03	6.03	5.98	5.98	0
2021-11-16	6.04	6.04	6.01	6.03	18,843
2021-11-15	6.06	6.06	6.06	6.05	57,463
2021-11-12	6.03	6.03	6.03	6.04	704
2021-11-11	5.98	6.02	5.98	6.02	0
2021-11-10	6.00	6.00	6.00	5.98	1,925
2021-11-09	5.98	5.99	5.98	5.99	2,616
2021-11-08	6.03	6.03	6.02	5.99	4,922
2021-11-05	6.01	6.01	6.00	6.00	4,671
2021-11-04	5.95	5.95	5.95	6.01	2,841
2021-11-03	5.92	5.92	5.92	5.91	1,493
2021-11-02	5.90	5.90	5.90	5.90	280
2021-11-01	5.87	5.87	5.87	5.87	3,412
2021-10-29	5.80	5.80	5.80	5.81	622
2021-10-28	5.83	5.83	5.82	5.82	601
2021-10-27	5.80	5.80	5.80	5.83	1,002
2021-10-26	5.79	5.81	5.79	5.81	1
2021-10-25	5.81	5.81	5.78	5.79	3,198
2021-10-22	5.79	5.79	5.79	5.81	407
2021-10-21	5.75	5.75	5.75	5.75	314
2021-10-20	5.73	5.76	5.73	5.74	3,624
2021-10-19	5.75	5.75	5.75	5.74	1,030
2021-10-18	5.70	5.70	5.70	5.72	1,873
2021-10-15	5.73	5.73	5.73	5.71	2,306
2021-10-14	5.67	5.70	5.65	5.71	909
2021-10-13	5.56	5.56	5.56	5.64	486
2021-10-12	5.58	5.58	5.58	5.58	0
2021-10-11	5.58	5.58	5.58	5.58	20
2021-10-08	5.61	5.61	5.58	5.58	1,497
2021-10-07	5.61	5.62	5.61	5.61	1,296
2021-10-06	5.52	5.57	5.50	5.57	7,824
2021-10-05	5.60	5.60	5.60	5.61	877
2021-10-04	5.62	5.63	5.61	5.60	3,027
2021-10-01	5.67	5.67	5.62	5.62	0
2021-09-30	5.72	5.72	5.72	5.67	7,793
2021-09-29	5.70	5.70	5.69	5.67	6,850
2021-09-28	5.73	5.73	5.64	5.64	1,765
2021-09-27	5.73	5.73	5.73	5.73	395
2021-09-24	5.88	5.88	5.81	5.81	1
2021-09-23	5.87	5.92	5.87	5.88	16,142
2021-09-22	5.79	5.85	5.79	5.85	20
2021-09-21	5.72	5.79	5.72	5.79	86
2021-09-20	5.73	5.73	5.73	5.72	2,006
2021-09-17	5.85	5.85	5.77	5.77	0
2021-09-16	5.85	5.85	5.85	5.85	369
2021-09-15	5.86	5.86	5.82	5.82	1,161
2021-09-14	5.85	5.85	5.85	5.86	8,020
2021-09-13	5.86	5.86	5.86	5.85	10,425
2021-09-10	5.88	5.88	5.87	5.87	0
2021-09-09	5.93	5.93	5.88	5.88	16
2021-09-08	5.98	5.98	5.93	5.93	254
2021-09-07	5.98	5.98	5.98	5.98	2,990
2021-09-06	5.98	5.98	5.98	5.99	2,512
2021-09-03	5.95	5.95	5.95	5.95	257
2021-09-02	5.97	5.98	5.97	5.98	912
2021-09-01	5.98	5.98	5.98	5.97	12,646
2021-08-31	5.92	5.92	5.92	5.92	406
2021-08-30	5.94	5.94	5.94	5.94	0
2021-08-27	5.91	5.91	5.91	5.94	9,407
2021-08-26	5.90	5.90	5.90	5.91	1,692
2021-08-25	5.92	5.92	5.92	5.92	0
2021-08-24	5.93	5.93	5.93	5.92	590
2021-08-23	5.97	5.97	5.92	5.93	2,723
2021-08-20	5.91	5.91	5.91	5.90	4,093
2021-08-19	5.85	5.85	5.82	5.86	9,222
2021-08-18	5.94	5.94	5.94	5.93	4,211
2021-08-17	5.91	5.94	5.91	5.94	0
2021-08-16	5.94	5.94	5.94	5.91	6,758
2021-08-13	5.91	5.95	5.91	5.95	842
2021-08-12	5.89	5.91	5.89	5.91	3,839
2021-08-11	5.90	5.90	5.90	5.89	3,400
2021-08-10	5.88	5.88	5.87	5.87	3,272
2021-08-09	5.87	5.87	5.87	5.86	5,925
2021-08-06	5.89	5.89	5.85	5.85	1,214
2021-08-05	5.91	5.91	5.90	5.89	7,204
2021-08-04	5.89	5.90	5.89	5.88	1,158
2021-08-03	5.87	5.87	5.85	5.87	5,433
2021-08-02	5.87	5.89	5.87	5.88	9,729
2021-07-30	5.85	5.85	5.85	5.84	7,798
2021-07-29	5.85	5.86	5.85	5.86	2,380
2021-07-28	5.84	5.85	5.84	5.84	2,698
2021-07-27	5.84	5.84	5.84	5.81	7,664
2021-07-26	5.86	5.86	5.86	5.85	1,925
2021-07-23	5.78	5.85	5.78	5.85	54
2021-07-22	5.78	5.78	5.78	5.78	168
2021-07-21	5.76	5.78	5.76	5.78	6,989
2021-07-20	5.67	5.70	5.67	5.70	217
2021-07-19	5.68	5.68	5.68	5.67	4,182
2021-07-16	5.71	5.74	5.71	5.74	2,429
2021-07-15	5.71	5.73	5.71	5.71	2,714
2021-07-14	5.76	5.76	5.75	5.75	44
2021-07-13	5.76	5.76	5.76	5.76	542
2021-07-12	5.73	5.76	5.73	5.76	68
2021-07-09	5.74	5.74	5.71	5.73	15,710
2021-07-08	5.66	5.66	5.66	5.68	4,303
2021-07-07	5.73	5.74	5.73	5.75	9,558
2021-07-06	5.71	5.71	5.70	5.70	1
2021-07-05	5.69	5.69	5.69	5.71	277
2021-07-02	5.70	5.73	5.70	5.71	33,654
2021-07-01	5.68	5.68	5.68	5.68	244
2021-06-30	5.66	5.69	5.64	5.64	11,703
2021-06-29	5.71	5.71	5.70	5.71	2,146
2021-06-28	5.71	5.72	5.70	5.66	3,771
2021-06-25	5.72	5.72	5.72	5.71	5,722
2021-06-24	5.70	5.70	5.70	5.70	46
2021-06-23	5.64	5.64	5.64	5.63	1,179
2021-06-22	5.69	5.69	5.69	5.68	3,255
2021-06-21	5.64	5.64	5.64	5.67	7,389
2021-06-18	5.65	5.65	5.65	5.65	1,408
2021-06-17	5.66	5.68	5.66	5.70	3,526
2021-06-16	5.76	5.76	5.76	5.75	2,099
2021-06-15	5.76	5.76	5.76	5.73	3,058
2021-06-14	5.70	5.73	5.70	5.73	3,160
2021-06-11	5.70	5.70	5.70	5.70	131
2021-06-10	5.72	5.72	5.72	5.70	112
2021-06-09	5.68	5.68	5.68	5.72	5
2021-06-08	5.70	5.71	5.70	5.68	5,788
2021-06-07	5.68	5.68	5.66	5.67	3,823
2021-06-04	5.63	5.65	5.63	5.65	1
2021-06-03	5.62	5.62	5.62	5.63	163
2021-06-02	5.65	5.65	5.64	5.64	527
2021-06-01	5.58	5.58	5.58	5.65	2,331
2021-05-28	5.61	5.61	5.61	5.60	2,233
2021-05-27	5.59	5.59	5.59	5.58	3,616
2021-05-26	5.59	5.59	5.59	5.58	1,358
2021-05-25	5.61	5.61	5.61	5.59	1,606
2021-05-24	5.56	5.56	5.56	5.58	641
2021-05-21	5.53	5.53	5.52	5.52	3,770
2021-05-20	5.49	5.51	5.49	5.50	3,946
2021-05-19	5.44	5.44	5.43	5.42	3,128
2021-05-18	5.51	5.51	5.51	5.51	2,044
2021-05-17	5.49	5.49	5.47	5.47	728
2021-05-14	5.48	5.48	5.48	5.49	5,189
2021-05-13	5.35	5.35	5.32	5.43	17,594
2021-05-12	5.44	5.44	5.42	5.41	7,529
2021-05-11	5.43	5.43	5.38	5.39	1,844
2021-05-10	5.61	5.61	5.55	5.55	175
2021-05-07	5.55	5.61	5.55	5.61	661
2021-05-06	5.59	5.59	5.59	5.55	279
2021-05-05	5.55	5.56	5.55	5.55	19,991
2021-05-04	5.58	5.58	5.49	5.46	4,028
2021-04-30	5.60	5.60	5.57	5.56	2,072
2021-04-29	5.60	5.60	5.60	5.56	11,393
2021-04-28	5.62	5.62	5.62	5.56	589
2021-04-27	5.58	5.58	5.58	5.57	4
2021-04-26	5.54	5.54	5.54	5.55	14,034
2021-04-23	5.52	5.52	5.52	5.55	511
2021-04-22	5.47	5.52	5.47	5.52	1,639
2021-04-21	5.45	5.45	5.45	5.47	2,234
2021-04-20	5.43	5.43	5.43	5.42	2,735
2021-04-19	5.53	5.53	5.51	5.49	2,248
2021-04-16	5.49	5.49	5.49	5.52	299
2021-04-15	5.49	5.51	5.49	5.49	2,287
2021-04-14	5.45	5.46	5.45	5.46	667
2021-04-13	5.42	5.45	5.42	5.45	0
2021-04-12	5.47	5.47	5.47	5.42	459
2021-04-09	5.44	5.44	5.44	5.44	7,353
2021-04-08	5.40	5.42	5.40	5.42	8,790
2021-04-07	5.37	5.37	5.37	5.36	1,860
2021-04-06	5.25	5.31	5.25	5.31	16,759
2021-04-01	5.24	5.24	5.24	5.24	95
2021-03-31	5.22	5.22	5.22	5.21	3,410
2021-03-30	5.19	5.23	5.19	5.22	12,909
2021-03-29	5.20	5.20	5.20	5.19	1,214
2021-03-26	5.19	5.19	5.19	5.19	3,854
2021-03-25	5.15	5.16	5.15	5.16	9,534
2021-03-24	5.15	5.18	5.15	5.18	1,201
2021-03-23	5.12	5.16	5.11	5.15	8,822
2021-03-22	5.14	5.14	5.14	5.15	103
2021-03-19	5.11	5.12	5.09	5.11	13,720
2021-03-18	5.11	5.11	5.10	5.10	5,345
2021-03-17	5.14	5.14	5.12	5.10	2,815
2021-03-16	5.15	5.15	5.15	5.14	1,199
2021-03-15	5.09	5.09	5.09	5.09	14,330
2021-03-12	5.07	5.08	5.07	5.08	13,934
2021-03-11	5.03	5.09	5.03	5.09	1,552
2021-03-10	5.02	5.03	5.02	5.03	790
2021-03-09	5.01	5.01	5.01	5.02	10,637
2021-03-08	4.90	4.95	4.90	4.95	3,616
2021-03-05	4.93	4.93	4.90	4.90	0
2021-03-04	4.94	4.94	4.94	4.93	4,178
2021-03-03	4.98	4.98	4.98	4.98	1,925
2021-03-02	4.98	5.01	4.98	5.01	197
2021-03-01	4.98	4.98	4.95	4.98	4,007
2021-02-26	4.99	4.99	4.91	4.91	429
2021-02-25	4.98	4.98	4.98	4.99	10
2021-02-24	4.97	4.97	4.97	4.97	0
2021-02-23	5.03	5.03	4.97	4.97	11
2021-02-22	5.08	5.08	5.03	5.03	690
2021-02-19	5.05	5.08	5.05	5.08	200
2021-02-18	5.11	5.11	5.06	5.05	8,108
2021-02-17	5.16	5.16	5.14	5.11	3,273
2021-02-16	5.20	5.20	5.19	5.17	1,121
2021-02-15	5.17	5.17	5.17	5.19	23,826
2021-02-12	5.14	5.14	5.14	5.14	669
2021-02-11	5.08	5.12	5.08	5.12	0
2021-02-10	5.06	5.06	5.06	5.08	2,315
2021-02-09	5.10	5.10	5.10	5.10	2,352
2021-02-08	5.11	5.11	5.11	5.10	16,035
2021-02-05	5.07	5.07	5.07	5.07	0
2021-02-04	5.10	5.10	5.05	5.07	14
2021-02-03	5.08	5.08	5.08	5.08	129
2021-02-02	5.05	5.05	5.05	5.08	1
2021-02-01	5.00	5.03	5.00	5.02	328
2021-01-29	5.00	5.00	4.99	4.96	1,254
2021-01-28	5.04	5.05	5.04	5.05	397
2021-01-27	5.03	5.03	5.03	5.04	3,980
2021-01-26	5.12	5.12	5.12	5.11	3,704
2021-01-25	5.11	5.11	5.11	5.09	15,691
2021-01-22	5.13	5.13	5.13	5.14	10
2021-01-21	5.16	5.16	5.15	5.15	0
2021-01-20	5.17	5.17	5.17	5.16	599
2021-01-19	5.16	5.16	5.14	5.15	23,139
2021-01-18	5.14	5.15	5.14	5.15	0
2021-01-15	5.16	5.16	5.16	5.14	4
2021-01-14	5.17	5.17	5.17	5.17	1,335
2021-01-13	5.15	5.15	5.15	5.16	17,393
2021-01-12	5.20	5.20	5.15	5.15	1,451
2021-01-11	5.23	5.23	5.20	5.20	589
2021-01-08	5.23	5.23	5.23	5.23	961
2021-01-07	5.21	5.21	5.18	5.22	52,689
2021-01-06	5.15	5.17	5.15	5.21	6
2021-01-05	5.16	5.17	5.13	5.13	7
2021-01-04	5.19	5.19	5.17	5.17	14,931
2020-12-31	5.12	5.12	5.12	5.10	16,342
2020-12-30	5.19	5.19	5.16	5.16	10,295
2020-12-29	5.21	5.21	5.21	5.19	8,596
2020-12-24	5.07	5.07	5.06	5.06	0
2020-12-23	5.09	5.09	5.07	5.07	1,060
2020-12-22	5.05	5.09	5.05	5.09	5
2020-12-21	5.11	5.11	5.05	5.05	621
2020-12-18	5.09	5.11	5.09	5.11	387
2020-12-17	5.11	5.11	5.11	5.09	2,968
2020-12-16	5.06	5.10	5.06	5.10	0
2020-12-15	5.07	5.07	5.07	5.06	3,351
2020-12-14	5.08	5.09	5.08	5.09	2
2020-12-11	5.10	5.10	5.08	5.08	0
2020-12-10	5.06	5.10	5.06	5.10	10
2020-12-09	5.06	5.06	5.06	5.06	0
2020-12-08	5.06	5.06	5.06	5.06	0
2020-12-07	5.02	5.06	5.02	5.06	134
2020-12-04	5.00	5.02	5.00	5.02	418
2020-12-03	5.04	5.04	5.00	5.00	768
2020-12-02	5.00	5.04	5.00	5.04	0
2020-12-01	4.97	5.00	4.97	5.00	18
2020-11-30	5.02	5.02	4.97	4.97	0
2020-11-27	4.99	5.02	4.99	5.02	1,385
2020-11-26	4.98	4.99	4.98	4.99	0
2020-11-25	4.96	4.98	4.96	4.98	802
2020-11-24	4.94	4.96	4.94	4.96	1,365
2020-11-23	4.96	4.96	4.94	4.94	6,407
2020-11-20	4.97	4.97	4.97	4.97	0
2020-11-19	4.96	4.97	4.96	4.97	4,129
2020-11-18	4.97	4.98	4.97	4.99	51
2020-11-17	4.99	4.99	4.99	4.98	6
2020-11-16	4.98	5.03	4.96	5.01	22,859
2020-11-13	4.98	4.98	4.96	4.96	0
2020-11-12	4.96	4.99	4.96	4.98	4,406
2020-11-11	4.97	4.97	4.97	4.97	338
2020-11-10	4.94	4.94	4.94	4.94	507
2020-11-09	4.93	4.93	4.93	4.94	48
2020-11-06	4.76	4.76	4.76	4.76	1,258
2020-11-05	4.73	4.77	4.73	4.77	0
2020-11-04	4.66	4.70	4.66	4.73	6,102
2020-11-03	4.55	4.61	4.55	4.61	0
2020-11-02	4.54	4.54	4.54	4.55	13,985
2020-10-30	4.46	4.46	4.46	4.47	1,120
2020-10-29	4.51	4.52	4.49	4.47	13,082
2020-10-28	4.55	4.55	4.48	4.49	7,931
2020-10-27	4.63	4.63	4.63	4.63	4,312
2020-10-26	4.74	4.74	4.67	4.67	0
2020-10-23	4.70	4.74	4.70	4.74	0
2020-10-22	4.69	4.70	4.69	4.70	0
2020-10-21	4.80	4.80	4.69	4.69	0
2020-10-20	4.79	4.80	4.79	4.80	0
2020-10-16	4.74	4.80	4.74	4.80	0
2020-10-15	4.73	4.73	4.73	4.74	198
2020-10-14	4.88	4.88	4.88	4.82	4
2020-10-13	4.85	4.86	4.85	4.84	6,096
2020-10-12	4.84	4.85	4.84	4.85	0
2020-10-09	4.81	4.84	4.81	4.84	0
2020-10-08	4.78	4.81	4.78	4.81	206
2020-10-07	4.79	4.79	4.78	4.78	0
2020-10-06	4.80	4.80	4.79	4.79	0
2020-10-05	4.77	4.77	4.77	4.80	372
2020-10-02	4.74	4.74	4.74	4.74	0
2020-10-01	4.72	4.74	4.72	4.74	0
2020-09-30	4.76	4.76	4.72	4.72	0
2020-09-29	4.72	4.72	4.72	4.76	10,030
2020-09-28	4.70	4.76	4.70	4.76	0
2020-09-25	4.69	4.69	4.69	4.70	370
2020-09-24	4.77	4.77	4.72	4.72	0
2020-09-23	4.78	4.78	4.77	4.77	0
2020-09-22	4.75	4.78	4.75	4.78	0
2020-09-21	4.83	4.83	4.83	4.75	60
2020-09-18	4.90	4.90	4.90	4.90	0
2020-09-17	4.87	4.87	4.87	4.90	13,047
2020-09-16	4.93	4.93	4.90	4.90	0
2020-09-15	4.89	4.93	4.89	4.93	710
2020-09-14	4.95	4.95	4.90	4.89	822
2020-09-11	4.88	4.91	4.88	4.91	0
2020-09-10	4.84	4.84	4.84	4.84	0
2020-09-09	4.73	4.84	4.73	4.84	0
2020-09-08	4.73	4.73	4.73	4.73	0
2020-09-07	4.65	4.73	4.65	4.73	0
2020-09-04	4.72	4.72	4.70	4.65	924
2020-09-03	4.79	4.79	4.79	4.69	204
2020-09-02	4.75	4.75	4.75	4.75	836
2020-09-01	4.72	4.72	4.72	4.67	12
2020-08-28	4.74	4.74	4.74	4.71	628
2020-08-27	4.78	4.78	4.75	4.75	0
2020-08-26	4.77	4.78	4.77	4.78	0
2020-08-25	4.80	4.82	4.78	4.77	2,484
2020-08-24	4.71	4.79	4.71	4.79	0
2020-08-21	4.69	4.69	4.69	4.71	3,394
2020-08-20	4.76	4.76	4.72	4.72	0
2020-08-19	4.73	4.76	4.73	4.76	31
2020-08-18	4.79	4.79	4.78	4.73	6,530
2020-08-17	4.75	4.79	4.75	4.79	0
2020-08-14	4.81	4.81	4.75	4.75	0
2020-08-13	4.85	4.85	4.81	4.81	6,844
2020-08-12	4.77	4.77	4.77	4.84	2,908
2020-08-11	4.76	4.76	4.76	4.75	8,247
2020-08-10	4.69	4.69	4.68	4.68	0
2020-08-07	4.68	4.69	4.68	4.69	0
2020-08-06	4.72	4.72	4.68	4.68	0
2020-08-05	4.72	4.72	4.72	4.72	208
2020-08-04	4.68	4.68	4.67	4.67	1,547
2020-08-03	4.60	4.68	4.60	4.68	0
2020-07-31	4.65	4.65	4.60	4.60	0
2020-07-30	4.77	4.77	4.77	4.77	2,568
2020-07-29	4.77	4.77	4.77	4.77	0
2020-07-28	4.76	4.76	4.76	4.77	16,792
2020-07-27	4.78	4.79	4.78	4.78	23,448
2020-07-24	4.84	4.84	4.77	4.77	2,688
2020-07-23	4.85	4.85	4.84	4.84	0
2020-07-22	4.84	4.85	4.84	4.85	613
2020-07-21	4.85	4.85	4.84	4.84	0
2020-07-20	4.86	4.86	4.86	4.86	0
2020-07-17	4.82	4.86	4.82	4.86	0
2020-07-16	4.84	4.84	4.82	4.82	0
2020-07-15	4.78	4.84	4.78	4.84	0
2020-07-14	4.78	4.78	4.78	4.78	2
2020-07-13	4.70	4.78	4.70	4.78	0
2020-07-10	4.68	4.70	4.68	4.70	1,066
2020-07-09	4.73	4.73	4.68	4.68	1,046
2020-07-08	4.74	4.74	4.74	4.73	3,241
2020-07-07	4.81	4.81	4.74	4.74	0
2020-07-06	4.72	4.81	4.72	4.81	0
2020-07-03	4.76	4.76	4.72	4.72	734
2020-07-02	4.70	4.76	4.70	4.76	0
2020-07-01	4.71	4.71	4.70	4.70	638
2020-06-30	4.75	4.75	4.75	4.75	0
2020-06-29	4.71	4.71	4.71	4.71	0
2020-06-26	4.73	4.73	4.73	4.69	5,103
2020-06-25	4.67	4.67	4.67	4.67	228
2020-06-24	4.79	4.79	4.79	4.79	0
2020-06-23	4.74	4.79	4.74	4.79	0
2020-06-22	4.78	4.78	4.74	4.74	228
2020-06-19	4.73	4.78	4.73	4.78	31
2020-06-18	4.72	4.72	4.72	4.73	649
2020-06-17	4.67	4.67	4.67	4.67	633
2020-06-16	4.68	4.68	4.66	4.67	3,383
2020-06-15	4.56	4.57	4.56	4.57	0
2020-06-12	4.58	4.58	4.56	4.56	2
2020-06-11	4.69	4.69	4.58	4.58	2,339
2020-06-10	4.71	4.71	4.69	4.69	0
2020-06-09	4.70	4.70	4.70	4.71	4,018
2020-06-08	4.78	4.78	4.75	4.75	2,189
2020-06-05	4.75	4.78	4.75	4.78	0
2020-06-04	4.74	4.75	4.74	4.75	1,885
2020-06-03	4.63	4.74	4.63	4.74	68
2020-06-02	4.60	4.63	4.60	4.63	0
2020-06-01	4.57	4.60	4.57	4.60	0
2020-05-29	4.63	4.63	4.63	4.63	221
2020-05-28	4.55	4.63	4.55	4.63	0
2020-05-27	4.51	4.51	4.51	4.51	0
2020-05-26	4.42	4.51	4.42	4.51	0
2020-05-22	4.42	4.42	4.42	4.42	0
2020-05-21	4.46	4.46	4.42	4.42	447
2020-05-20	4.40	4.46	4.40	4.46	0
2020-05-19	4.41	4.41	4.40	4.40	0
2020-05-18	4.26	4.26	4.26	4.26	0
2020-05-15	4.20	4.26	4.20	4.26	0
2020-05-14	4.30	4.30	4.20	4.20	0
2020-05-13	4.36	4.36	4.30	4.30	2
2020-05-12	4.32	4.36	4.32	4.36	0
2020-05-11	4.31	4.32	4.31	4.32	114
2020-05-07	4.26	4.31	4.26	4.31	0
2020-05-06	4.26	4.26	4.26	4.26	5,170
2020-05-05	4.21	4.26	4.21	4.26	2
2020-05-04	4.22	4.23	4.22	4.21	28,042
2020-05-01	4.23	4.23	4.23	4.24	2,411
2020-04-30	4.39	4.39	4.39	4.39	368
2020-04-29	4.31	4.39	4.31	4.39	0
2020-04-28	4.26	4.26	4.26	4.26	572
2020-04-27	4.21	4.26	4.21	4.26	44
2020-04-24	4.25	4.25	4.21	4.21	0
2020-04-23	4.23	4.25	4.23	4.25	0
2020-04-22	4.19	4.19	4.19	4.19	23
2020-04-21	4.27	4.27	4.19	4.19	35
2020-04-20	4.22	4.27	4.22	4.27	0
2020-04-17	4.22	4.22	4.22	4.22	3,552
2020-04-16	4.09	4.14	4.09	4.14	2
2020-04-15	4.21	4.21	4.09	4.09	1,691
2020-04-14	4.23	4.23	4.23	4.23	0
2020-04-09	4.15	4.23	4.15	4.23	0
2020-04-08	4.16	4.16	4.15	4.15	481
2020-04-07	4.28	4.28	4.28	4.08	3,422
2020-04-06	3.96	3.96	3.96	3.96	190
2020-04-03	3.96	3.96	3.96	3.96	0
2020-04-03	3.96	3.96	3.96	3.96	0
2020-04-02	3.96	3.96	3.96	3.96	0
2020-04-02	3.96	3.96	3.96	3.96	0
2020-04-01	4.08	3.96	3.96	3.96	0
2020-04-01	4.08	4.08	4.08	4.08	0
2020-03-31	4.03	4.03	4.03	4.03	0
2020-03-30	3.99	3.99	3.99	3.99	0
2020-03-27	4.14	4.14	4.14	4.14	0
2020-03-26	4.07	4.07	4.07	4.07	0
2020-03-25	3.94	3.94	3.94	3.94	24
2020-03-24	3.78	3.78	3.78	3.78	215
2020-03-23	3.85	3.85	3.85	3.85	0
2020-03-20	3.86	3.86	3.86	3.86	0
2020-03-19	3.78	3.78	3.78	3.78	8
2020-03-18	3.85	3.85	3.85	3.85	0
2020-03-17	3.74	3.74	3.74	3.74	0
2020-03-16	3.83	3.83	3.83	3.83	2,094
2020-03-13	3.77	3.77	3.77	3.77	904
2020-03-12	4.15	4.15	4.15	4.15	1,524
2020-03-11	4.21	4.21	4.21	4.21	0
2020-03-10	4.22	4.22	4.22	4.25	3,526
2020-03-09	4.32	4.32	4.25	4.56	11,626
2020-03-06	4.71	4.71	4.56	4.56	0
2020-03-05	4.69	4.69	4.69	4.79	2,132
2020-03-04	4.73	4.73	4.73	4.73	2,055
2020-03-03	4.67	4.67	4.67	4.67	5,190
2020-03-02	4.59	4.59	4.59	4.59	19
2020-02-28	4.71	4.71	4.71	4.71	528
2020-02-27	4.81	4.81	4.81	4.81	9,015
2020-02-26	4.72	4.72	4.72	4.77	8,114
2020-02-25	4.89	4.89	4.89	4.89	253
2020-02-24	5.06	5.06	5.06	5.06	19
2020-02-21	5.09	5.09	5.06	5.06	0
2020-02-20	5.10	5.10	5.09	5.09	0
2020-02-19	5.04	5.10	5.04	5.10	7,125
2020-02-18	5.07	5.07	5.04	5.04	0
2020-02-17	5.06	5.06	5.06	5.07	2,412
2020-02-14	5.05	5.06	5.05	5.06	0
2020-02-13	5.05	5.05	5.05	5.05	5,329
2020-02-12	5.10	5.10	5.09	5.09	1,369
2020-02-11	5.07	5.10	5.07	5.10	0
2020-02-10	5.08	5.08	5.07	5.07	0
2020-02-07	5.09	5.09	5.08	5.08	0
2020-02-06	5.09	5.09	5.09	5.09	1,979
2020-02-05	5.00	5.06	5.00	5.06	613
2020-02-04	4.95	5.00	4.95	5.00	0
2020-02-03	4.88	4.95	4.88	4.95	1,206
2020-01-31	4.94	4.94	4.94	4.94	38
2020-01-30	5.00	5.00	4.94	4.94	0
2020-01-29	4.99	5.00	4.99	5.00	0
2020-01-28	4.92	4.99	4.92	4.99	332
2020-01-27	5.03	5.03	4.92	4.92	0
2020-01-24	4.97	5.03	4.97	5.03	0
2020-01-23	4.98	4.98	4.98	4.97	3,785
2020-01-22	5.06	5.06	5.02	5.02	19
2020-01-21	5.09	5.09	5.06	5.06	6
2020-01-20	5.09	5.09	5.09	5.09	0
2020-01-17	5.04	5.09	5.04	5.09	0
2020-01-16	5.05	5.05	5.04	5.04	0
2020-01-15	5.03	5.05	5.03	5.05	0
2020-01-14	5.03	5.03	5.03	5.03	1,192
2020-01-13	4.98	5.03	4.98	5.03	0
2020-01-10	4.98	4.98	4.98	4.98	0
2020-01-09	4.95	4.98	4.95	4.98	0
2020-01-08	4.96	4.96	4.95	4.95	0
2020-01-07	4.95	4.96	4.95	4.96	0
2020-01-06	4.99	4.99	4.95	4.95	0
2020-01-03	5.00	5.00	4.99	4.99	0
2020-01-02	4.96	5.00	4.96	5.00	0
2019-12-31	4.98	4.98	4.96	4.96	0
2019-12-30	5.02	5.02	4.98	4.98	0
2019-12-27	5.03	5.03	5.02	5.02	0
2019-12-24	5.04	5.04	5.03	5.03	19
2019-12-23	4.97	5.04	4.97	5.04	197
2019-12-20	4.95	4.97	4.95	4.97	0
2019-12-19	4.93	4.95	4.93	4.95	1,454
2019-12-18	4.92	4.93	4.92	4.93	0
2019-12-17	4.87	4.92	4.87	4.92	0
2019-12-16	4.80	4.87	4.80	4.87	0
2019-12-13	4.82	4.82	4.80	4.80	0
2019-12-12	4.78	4.82	4.78	4.82	210
2019-12-11	4.77	4.78	4.77	4.78	0
2019-12-10	4.77	4.77	4.77	4.77	0
2019-12-09	4.80	4.80	4.77	4.77	0
2019-12-06	4.74	4.74	4.74	4.74	24,828
2019-12-05	4.75	4.75	4.75	4.75	107
2019-12-04	4.74	4.75	4.74	4.75	101
2019-12-03	4.77	4.77	4.77	4.74	9,237
2019-12-02	4.84	4.84	4.79	4.79	820
2019-11-29	4.86	4.86	4.84	4.84	0
2019-11-28	4.87	4.87	4.86	4.86	0
2019-11-27	4.89	4.89	4.87	4.87	0
2019-11-26	4.85	4.89	4.85	4.89	0
2019-11-25	4.84	4.85	4.84	4.85	0
2019-11-22	4.81	4.84	4.81	4.84	228
2019-11-21	4.83	4.83	4.81	4.81	0
2019-11-20	4.84	4.84	4.83	4.83	11
2019-11-19	4.87	4.87	4.87	4.84	1
2019-11-18	4.85	4.85	4.84	4.84	0
2019-11-15	4.82	4.85	4.82	4.85	0
2019-11-14	4.84	4.84	4.82	4.82	0
2019-11-13	4.85	4.85	4.84	4.84	208
2019-11-12	4.85	4.85	4.85	4.85	0
2019-11-11	4.85	4.85	4.85	4.85	2,049
2019-11-08	4.89	4.89	4.87	4.87	2,049
2019-11-07	4.86	4.89	4.86	4.89	0
2019-11-06	4.86	4.86	4.86	4.86	7,752
2019-11-05	4.85	4.85	4.85	4.85	2,556
2019-11-04	4.82	4.85	4.82	4.85	0
2019-11-01	4.84	4.84	4.84	4.82	25
2019-10-31	4.82	4.82	4.80	4.80	0
2019-10-30	4.81	4.82	4.81	4.82	0
2019-10-29	4.82	4.82	4.82	4.82	205
2019-10-28	4.81	4.82	4.81	4.82	621
2019-10-25	4.79	4.81	4.79	4.81	0
2019-10-24	4.75	4.79	4.75	4.79	207
2019-10-23	4.73	4.75	4.73	4.75	20
2019-10-22	4.72	4.73	4.72	4.73	0
2019-10-21	4.74	4.74	4.72	4.72	31
2019-10-18	4.75	4.75	4.74	4.74	0
2019-10-17	4.74	4.75	4.74	4.75	0
2019-10-16	4.74	4.74	4.74	4.74	7,377
2019-10-15	4.76	4.77	4.76	4.77	0
2019-10-14	4.76	4.76	4.76	4.76	211
2019-10-11	4.79	4.79	4.76	4.76	0
2019-10-10	4.78	4.78	4.78	4.78	0
2019-10-09	4.79	4.79	4.79	4.78	2,137
2019-10-08	4.78	4.78	4.76	4.76	0
2019-10-07	4.74	4.78	4.74	4.78	0
2019-10-04	4.74	4.74	4.74	4.74	468
2019-10-03	4.70	4.70	4.67	4.67	6,484
2019-10-02	4.83	4.83	4.83	4.83	412
2019-10-01	4.85	4.85	4.83	4.83	0
2019-09-30	4.84	4.85	4.84	4.85	105
2019-09-27	4.80	4.84	4.80	4.84	412
2019-09-26	4.76	4.80	4.76	4.80	10,664
2019-09-25	4.78	4.78	4.76	4.76	208
2019-09-24	4.78	4.78	4.78	4.78	20
2019-09-23	4.79	4.79	4.78	4.78	0
2019-09-20	4.80	4.80	4.79	4.79	1,037
2019-09-19	4.78	4.80	4.78	4.80	30
2019-09-18	4.78	4.78	4.78	4.78	0
2019-09-17	4.78	4.78	4.78	4.78	5,219
2019-09-16	4.81	4.81	4.78	4.78	0
2019-09-13	4.85	4.85	4.81	4.81	0
2019-09-12	4.85	4.85	4.85	4.85	819
2019-09-11	4.80	4.82	4.80	4.82	0
2019-09-10	4.80	4.80	4.80	4.80	0
2019-09-09	4.83	4.83	4.80	4.80	0
2019-09-06	4.81	4.83	4.81	4.83	205
2019-09-05	4.84	4.84	4.81	4.81	0
2019-09-04	4.80	4.84	4.80	4.84	100
2019-09-03	4.83	4.83	4.80	4.80	0
2019-09-02	4.77	4.83	4.77	4.83	0
2019-08-30	4.77	4.77	4.77	4.77	0
2019-08-29	4.74	4.74	4.74	4.74	0
2019-08-28	4.72	4.74	4.72	4.74	436
2019-08-27	4.72	4.72	4.72	4.72	0
2019-08-23	4.73	4.73	4.73	4.73	0
2019-08-22	4.80	4.80	4.73	4.73	20
2019-08-21	4.74	4.80	4.74	4.80	0
2019-08-20	4.78	4.78	4.74	4.74	418
2019-08-19	4.73	4.78	4.73	4.78	0
2019-08-16	4.73	4.73	4.73	4.73	1,482
2019-08-15	4.68	4.68	4.68	4.68	2,027
2019-08-14	4.82	4.82	4.72	4.72	209
2019-08-13	4.81	4.82	4.81	4.82	5,240
2019-08-12	4.80	4.81	4.80	4.81	0
2019-08-09	4.82	4.82	4.82	4.80	4,160
2019-08-08	4.74	4.81	4.74	4.81	0
2019-08-07	4.72	4.74	4.72	4.74	0
2019-08-06	4.73	4.73	4.73	4.72	206
2019-08-05	4.73	4.73	4.73	4.74	693
2019-08-02	4.90	4.90	4.82	4.82	122
2019-08-01	4.87	4.90	4.87	4.90	408
2019-07-31	4.90	4.90	4.87	4.87	18
2019-07-30	4.93	4.93	4.90	4.90	1,114
2019-07-29	4.86	4.93	4.86	4.93	0
2019-07-26	4.83	4.86	4.83	4.86	0
2019-07-25	4.86	4.86	4.83	4.83	101
2019-07-24	4.87	4.87	4.86	4.86	0
2019-07-23	4.84	4.87	4.84	4.87	0
2019-07-22	4.83	4.84	4.83	4.84	0
2019-07-19	4.82	4.82	4.82	4.83	406
2019-07-18	4.87	4.87	4.84	4.84	0
2019-07-17	4.88	4.88	4.87	4.87	0
2019-07-16	4.85	4.88	4.85	4.88	0
2019-07-15	4.82	4.85	4.82	4.85	0
2019-07-12	4.81	4.82	4.81	4.82	2
2019-07-11	4.83	4.83	4.81	4.81	204
2019-07-10	4.85	4.85	4.83	4.83	0
2019-07-09	4.85	4.85	4.85	4.85	0
2019-07-08	4.85	4.85	4.85	4.85	294
2019-07-05	4.89	4.89	4.85	4.85	0
2019-07-04	4.92	4.92	4.90	4.89	4,822
2019-07-03	4.85	4.89	4.85	4.89	8
2019-07-02	4.82	4.85	4.82	4.85	0
2019-07-01	4.83	4.83	4.83	4.82	1
2019-06-28	4.76	4.78	4.76	4.78	0
2019-06-27	4.76	4.76	4.76	4.76	0
2019-06-26	4.77	4.77	4.76	4.76	0
2019-06-25	4.77	4.77	4.77	4.77	61
2019-06-24	4.76	4.76	4.76	4.77	19
2019-06-21	4.76	4.76	4.76	4.76	0
2019-06-20	4.73	4.76	4.73	4.76	0
2019-06-19	4.74	4.74	4.74	4.73	78
2019-06-18	4.71	4.77	4.71	4.77	0
2019-06-17	4.69	4.71	4.69	4.71	0
2019-06-14	4.70	4.70	4.69	4.69	0
2019-06-13	4.69	4.70	4.69	4.70	0
2019-06-12	4.69	4.69	4.69	4.69	2
2019-06-11	4.68	4.69	4.68	4.69	0
2019-06-10	4.67	4.67	4.67	4.68	404
2019-06-07	4.60	4.66	4.60	4.66	0
2019-06-06	4.59	4.60	4.59	4.60	105
2019-06-05	4.57	4.59	4.57	4.59	9
2019-06-04	4.56	4.57	4.56	4.57	0
2019-06-03	4.53	4.53	4.53	4.56	4,412
2019-05-31	4.56	4.56	4.56	4.56	0
2019-05-30	4.53	4.56	4.53	4.56	0
2019-05-29	4.59	4.59	4.53	4.53	0
2019-05-28	4.60	4.60	4.59	4.59	0
2019-05-24	4.56	4.60	4.56	4.60	0
2019-05-23	4.62	4.62	4.56	4.56	0
2019-05-22	4.58	4.62	4.58	4.62	0
2019-05-21	4.56	4.58	4.56	4.58	0
2019-05-20	4.60	4.60	4.56	4.56	30
2019-05-17	4.58	4.60	4.58	4.60	0
2019-05-16	4.51	4.58	4.51	4.58	0
2019-05-15	4.47	4.51	4.47	4.51	288
2019-05-14	4.43	4.47	4.43	4.47	2
2019-05-13	4.46	4.46	4.43	4.43	0
2019-05-10	4.43	4.46	4.43	4.46	0
2019-05-09	4.49	4.49	4.43	4.43	0
2019-05-08	4.45	4.49	4.45	4.49	0
2019-05-07	4.51	4.51	4.45	4.45	0
2019-05-03	4.53	4.53	4.51	4.51	556
2019-05-02	4.57	4.57	4.53	4.53	0
2019-05-01	4.60	4.60	4.60	4.57	16,667
2019-04-30	4.60	4.60	4.57	4.57	0
2019-04-29	4.60	4.60	4.60	4.60	433

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