Wt Nasdaq100 3x Share History

Wt Nasdaq100 3x Share Price history. The following table shows end-of-day data QQQ3 historical share prices for Wt Nasdaq100 3x, 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.

QQQ3.L
Share Price QQQ3.L
Charts QQQ3.L
Trades QQQ3.L
History Compare
QQQ3.L QQQ3.L
Share News QQQ3.L
RNS QQQ3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	157.61	157.97	155.80	156.70	4,158
2024-04-30	169.24	169.51	166.52	165.55	8,922
2024-04-29	167.40	170.45	167.39	167.87	5,831
2024-04-26	165.21	168.00	162.87	167.40	13,828
2024-04-25	157.01	158.87	153.16	155.66	11,817
2024-04-24	164.59	166.00	162.03	162.66	13,531
2024-04-23	154.29	161.19	154.22	160.64	15,435
2024-04-22	153.13	153.61	149.35	150.72	12,764
2024-04-19	156.71	159.87	153.97	154.41	15,956
2024-04-18	165.91	166.00	160.53	164.27	7,413
2024-04-17	167.76	171.56	165.65	165.89	6,782
2024-04-16	168.29	170.27	166.72	170.02	13,343
2024-04-15	180.46	182.51	177.40	178.27	7,129
2024-04-12	187.30	187.64	178.48	180.39	24,428
2024-04-11	178.59	181.20	176.00	180.19	9,082
2024-04-10	184.05	185.47	174.81	177.96	11,139
2024-04-09	181.95	184.75	177.75	179.37	21,378
2024-04-08	181.15	183.73	179.94	182.63	18,496
2024-04-05	176.54	181.99	174.00	181.32	34,043
2024-04-04	185.41	189.47	185.41	187.93	4,790
2024-04-03	181.29	186.26	180.74	186.15	9,519
2024-04-02	183.62	191.70	179.05	180.98	11,174
2024-04-01	187.31	187.31	187.31	187.31	0
2024-03-29	187.31	187.31	187.31	187.31	0
2024-03-28	188.55	188.55	186.95	187.31	4,984
2024-03-27	187.68	190.25	184.50	186.01	25,166
2024-03-26	190.22	191.27	189.00	189.72	8,707
2024-03-25	188.99	189.67	185.50	188.49	8,647
2024-03-22	189.86	190.82	187.78	189.34	8,679
2024-03-21	191.80	193.87	188.43	193.87	17,869
2024-03-20	180.82	182.43	180.02	180.97	11,382
2024-03-19	177.72	179.18	174.55	178.53	7,686
2024-03-18	177.03	183.40	177.03	181.22	11,859
2024-03-15	179.38	182.17	173.82	174.02	8,098
2024-03-14	184.96	185.50	179.87	181.21	15,475
2024-03-13	187.86	188.20	181.93	182.76	4,527
2024-03-12	182.38	186.26	178.17	184.25	20,908
2024-03-11	180.81	181.78	177.00	179.40	12,733
2024-03-08	189.53	193.40	186.43	186.78	21,423
2024-03-07	179.20	189.10	178.16	188.60	13,099
2024-03-06	180.41	183.64	179.54	183.36	7,513
2024-03-05	186.11	186.40	178.12	179.00	16,228
2024-03-04	191.64	191.94	189.34	189.72	9,502
2024-03-01	185.09	187.92	182.09	187.57	11,729
2024-02-29	177.59	182.80	175.75	179.67	10,352
2024-02-28	179.96	179.96	177.00	179.59	3,996
2024-02-27	180.22	181.88	179.28	179.86	6,852
2024-02-26	179.02	181.52	178.62	181.18	4,101
2024-02-23	182.04	184.61	179.00	180.71	10,590
2024-02-22	176.58	179.92	176.58	179.73	18,165
2024-02-21	168.78	169.52	165.00	166.07	3,651
2024-02-20	172.17	172.17	166.22	168.63	17,213
2024-02-19	173.85	174.91	173.55	174.46	4,018
2024-02-16	180.13	181.93	172.71	176.98	14,224
2024-02-15	178.44	179.18	175.00	176.16	8,472
2024-02-14	173.13	176.52	172.11	173.80	16,510
2024-02-13	179.81	180.06	130.00	173.73	31,577
2024-02-12	182.06	184.37	181.61	184.37	8,628
2024-02-09	177.97	181.37	176.98	180.62	20,055
2024-02-08	176.54	177.98	175.58	177.06	10,248
2024-02-07	170.69	177.19	170.43	176.00	5,751
2024-02-06	173.92	174.32	169.60	171.10	13,186
2024-02-05	172.16	173.28	168.00	169.70	13,863
2024-02-02	169.26	171.31	166.00	171.40	19,829
2024-02-01	161.56	162.73	160.50	160.65	8,524
2024-01-31	165.52	165.85	160.48	162.24	20,715
2024-01-30	171.92	173.20	170.38	170.92	11,863
2024-01-29	168.18	169.10	167.70	168.51	5,730
2024-01-26	165.83	170.33	165.61	169.93	19,476
2024-01-25	170.50	173.40	169.68	173.21	13,935
2024-01-24	170.40	174.00	170.18	172.65	19,105
2024-01-23	166.16	166.84	163.84	164.98	18,452
2024-01-22	167.45	168.85	164.57	166.95	28,500
2024-01-19	158.12	160.00	157.49	159.90	28,449
2024-01-18	150.14	157.93	150.04	155.39	20,916
2024-01-17	148.50	150.51	144.52	148.33	13,017
2024-01-16	149.39	153.74	148.07	152.78	22,348
2024-01-15	152.93	153.32	151.39	152.19	7,271
2024-01-12	151.00	154.20	149.69	152.49	23,595
2024-01-11	153.48	154.33	147.14	147.60	47,945
2024-01-10	148.69	150.20	148.00	149.42	14,049
2024-01-09	146.48	147.15	143.75	147.02	23,598
2024-01-08	138.59	144.10	137.00	144.03	9,198
2024-01-05	137.52	141.66	135.91	140.67	31,485
2024-01-04	141.60	141.98	138.55	141.61	19,423
2024-01-03	145.22	145.76	141.00	141.92	15,989
2024-01-02	153.37	153.79	144.50	146.51	11,268
2024-01-01	155.40	155.40	155.40	155.40	0
2023-12-29	155.73	156.48	155.51	155.40	15,555
2023-12-28	157.40	157.41	155.73	156.02	11,207
2023-12-27	156.80	156.80	154.17	154.76	8,549
2023-12-26	151.60	151.60	151.60	151.60	0
2023-12-25	151.60	151.60	151.60	151.60	0
2023-12-22	154.08	154.08	150.53	151.60	7,508
2023-12-21	149.61	151.43	148.81	150.24	14,570
2023-12-20	153.76	155.00	151.68	154.22	15,058
2023-12-19	151.09	153.19	151.06	152.74	17,079
2023-12-18	148.57	150.33	147.78	150.36	16,935
2023-12-15	147.78	149.70	146.82	149.63	7,709
2023-12-14	148.92	151.25	146.35	146.93	13,485
2023-12-13	142.49	144.00	142.36	142.68	11,802
2023-12-12	139.09	140.40	136.50	139.76	29,417
2023-12-11	134.16	137.54	133.92	136.36	18,155
2023-12-08	132.47	135.25	128.62	133.90	15,728
2023-12-07	128.21	132.57	128.19	131.85	9,179
2023-12-06	132.15	133.48	129.85	130.44	15,921
2023-12-05	126.93	131.67	126.72	129.63	19,000
2023-12-04	131.47	132.34	125.87	126.85	17,563
2023-12-01	131.65	132.62	130.00	131.68	4,948
2023-11-30	134.16	134.59	129.39	130.02	8,908
2023-11-29	134.02	137.64	133.75	133.73	14,121
2023-11-28	135.00	135.00	131.65	133.57	9,736
2023-11-27	131.93	133.52	131.88	133.21	9,602
2023-11-24	133.49	134.26	132.41	132.77	5,120
2023-11-23	134.28	134.78	133.85	134.20	3,821
2023-11-22	132.06	136.49	131.39	134.08	44,454
2023-11-21	134.45	134.88	130.60	131.14	19,586
2023-11-20	128.98	132.90	128.98	132.71	18,188
2023-11-17	129.66	130.46	128.31	129.06	6,996
2023-11-16	129.08	129.72	127.90	127.81	11,479
2023-11-15	130.26	133.50	130.26	131.38	18,331
2023-11-14	122.35	129.94	122.22	129.00	20,796
2023-11-13	121.27	122.22	119.80	122.22	26,162
2023-11-10	115.37	119.44	113.99	119.15	16,562
2023-11-09	117.86	119.00	117.39	118.62	5,144
2023-11-08	117.11	118.70	116.79	117.11	13,331
2023-11-07	113.58	118.00	113.58	117.97	15,424
2023-11-06	113.79	114.68	113.43	114.24	13,271
2023-11-03	108.47	113.60	108.02	113.60	13,306
2023-11-02	105.55	108.70	105.42	108.17	17,060
2023-11-01	98.21	102.10	97.47	101.01	11,421
2023-10-31	96.13	97.91	95.30	96.90	16,772
2023-10-30	96.61	98.29	95.50	96.83	13,188
2023-10-27	95.20	97.00	94.55	96.83	23,137
2023-10-26	94.98	97.93	94.24	94.29	55,904
2023-10-25	104.65	105.19	101.50	102.19	20,765
2023-10-24	105.79	106.85	104.43	105.57	33,734
2023-10-23	103.50	104.40	99.76	104.40	27,088
2023-10-20	106.18	107.45	102.71	102.97	22,094
2023-10-19	110.09	111.92	108.78	111.58	12,593
2023-10-18	113.72	114.82	112.00	112.82	13,496
2023-10-17	116.36	116.50	111.00	115.14	20,792
2023-10-16	113.61	116.64	112.00	116.60	13,397
2023-10-13	117.20	118.04	113.27	113.53	22,890
2023-10-12	120.15	120.33	118.30	119.46	28,847
2023-10-11	116.47	118.30	115.40	116.99	23,268
2023-10-10	114.35	118.05	113.82	118.05	25,475
2023-10-09	110.07	111.25	109.00	110.58	22,584
2023-10-06	107.00	108.90	103.03	108.47	53,340
2023-10-05	107.37	109.00	104.00	104.86	57,017
2023-10-04	101.34	106.52	101.19	106.54	18,042
2023-10-03	109.62	110.70	104.15	104.32	20,156
2023-10-02	109.70	110.79	106.26	110.47	32,110
2023-09-29	108.27	111.26	108.27	109.12	17,868
2023-09-28	104.74	106.43	103.00	106.41	28,265
2023-09-27	105.08	105.70	103.40	104.45	22,322
2023-09-26	106.50	107.68	104.30	104.20	13,102
2023-09-25	108.30	108.81	105.59	107.91	28,578
2023-09-22	108.02	110.57	107.97	110.11	22,422
2023-09-21	112.71	112.71	108.75	109.28	20,502
2023-09-20	118.49	120.08	117.71	117.79	14,216
2023-09-19	119.00	120.16	115.78	116.92	9,172
2023-09-18	119.31	119.99	117.54	119.99	8,402
2023-09-15	126.43	126.58	119.75	120.00	12,748
2023-09-14	124.32	125.93	122.55	125.37	12,558
2023-09-13	121.48	123.73	119.11	123.81	14,674
2023-09-12	125.61	125.78	122.30	122.62	9,045
2023-09-11	123.28	124.62	122.55	123.79	3,828
2023-09-08	122.06	123.58	119.62	122.86	9,559
2023-09-07	122.20	122.47	118.21	119.83	10,007
2023-09-06	125.87	126.40	122.72	123.59	10,918
2023-09-05	125.78	127.83	124.45	127.02	13,977
2023-09-04	127.39	128.19	126.73	126.63	9,742
2023-09-01	126.99	130.00	126.00	126.60	23,444
2023-08-31	126.40	128.65	125.39	127.94	10,990
2023-08-30	124.06	125.71	122.76	125.20	14,962
2023-08-29	117.39	122.67	115.54	122.67	21,950
2023-08-28	111.24	111.24	111.24	111.24	0
2023-08-25	110.08	115.00	109.00	111.24	11,830
2023-08-24	123.87	124.58	114.68	115.10	21,715
2023-08-23	115.29	119.25	114.05	119.00	12,991
2023-08-22	114.73	117.25	114.31	115.15	18,444
2023-08-21	108.84	112.92	108.84	110.47	10,466
2023-08-18	109.70	109.79	106.00	107.38	29,673
2023-08-17	113.98	115.11	111.65	111.78	14,250
2023-08-16	117.57	118.39	115.91	116.99	9,780
2023-08-15	121.60	121.60	117.64	118.77	7,687
2023-08-14	116.88	120.37	115.85	119.92	4,463
2023-08-11	120.34	120.56	115.91	116.12	16,201
2023-08-10	120.55	125.00	120.55	121.77	13,929
2023-08-09	124.44	124.77	118.70	118.77	12,879
2023-08-08	124.26	125.22	119.84	120.87	19,423
2023-08-07	124.77	125.75	122.88	123.28	9,705
2023-08-04	127.56	128.63	124.71	127.77	7,352
2023-08-03	124.57	125.21	123.01	125.77	12,052
2023-08-02	131.00	131.91	126.31	126.72	18,553
2023-08-01	135.75	135.75	133.16	134.84	10,445
2023-07-31	134.93	136.97	134.46	135.65	15,252
2023-07-28	130.54	135.99	129.88	135.80	19,449
2023-07-27	132.25	136.69	132.25	134.90	14,895
2023-07-26	131.09	131.22	127.39	128.07	7,299
2023-07-25	128.61	130.92	128.61	130.55	6,831
2023-07-24	128.11	129.67	126.67	128.03	31,136
2023-07-21	129.79	132.20	128.16	130.05	8,528
2023-07-20	135.94	136.83	132.03	132.93	18,713
2023-07-19	138.99	140.78	138.90	140.57	16,910
2023-07-18	134.87	135.25	133.25	133.92	11,262
2023-07-17	131.66	133.74	131.49	133.92	5,387
2023-07-14	131.86	135.24	131.76	134.58	14,572
2023-07-13	127.27	130.02	127.06	129.45	14,939
2023-07-12	121.85	126.88	121.52	125.79	15,815
2023-07-11	120.44	120.80	117.85	119.37	6,574
2023-07-10	117.35	119.54	117.05	119.04	7,208
2023-07-07	119.98	122.08	119.33	121.06	9,563
2023-07-06	122.08	122.26	118.04	118.32	16,591
2023-07-05	121.98	125.23	121.10	123.60	4,864
2023-07-04	123.49	123.72	123.20	123.41	7,764
2023-07-03	123.18	124.22	122.58	122.69	13,399
2023-06-30	118.29	123.60	118.29	122.47	13,628
2023-06-29	118.29	119.89	115.93	118.29	10,127
2023-06-28	116.73	119.50	115.68	118.51	13,922
2023-06-27	112.87	114.26	112.78	114.80	10,921
2023-06-26	116.61	118.69	115.00	115.24	5,739
2023-06-23	118.96	118.96	115.60	115.76	10,187
2023-06-22	115.28	118.76	114.70	117.98	15,785
2023-06-21	120.55	121.43	115.57	116.35	17,241
2023-06-20	120.76	122.58	119.00	119.49	15,761
2023-06-19	121.94	122.56	120.78	120.76	9,164
2023-06-16	123.89	126.55	123.11	123.45	29,894
2023-06-15	119.49	121.85	117.12	122.29	19,264
2023-06-14	117.46	120.09	117.46	119.87	14,513
2023-06-13	116.54	118.70	114.51	117.42	33,056
2023-06-12	110.77	111.51	110.17	111.20	15,988
2023-06-09	108.22	112.09	107.77	109.30	14,143
2023-06-08	103.18	107.90	102.95	108.00	15,209
2023-06-07	109.69	112.01	107.38	107.98	14,315
2023-06-06	109.97	110.51	108.72	109.61	14,875
2023-06-05	109.03	111.92	108.83	112.01	11,568
2023-06-02	108.47	111.30	107.65	109.68	32,505
2023-06-01	104.00	105.60	103.00	105.66	20,134
2023-05-31	104.78	105.81	102.66	102.66	14,390
2023-05-30	106.20	109.50	105.84	107.19	29,414
2023-05-29	102.92	102.92	102.92	102.92	0
2023-05-26	97.20	103.09	97.10	102.92	32,134
2023-05-25	94.89	96.99	94.27	96.62	13,894
2023-05-24	91.64	92.00	89.03	89.81	16,880
2023-05-23	95.99	95.99	94.22	95.00	8,409
2023-05-22	94.85	96.50	94.23	95.89	7,532
2023-05-19	95.28	96.17	94.81	94.71	11,503
2023-05-18	90.33	94.14	90.33	94.08	11,982
2023-05-17	87.73	88.36	87.34	88.42	4,156
2023-05-16	86.97	88.23	86.47	88.06	10,762
2023-05-15	86.53	86.60	85.00	86.36	6,014
2023-05-12	87.23	87.60	85.31	85.41	10,252
2023-05-11	86.64	87.03	85.26	86.51	20,742
2023-05-10	83.52	86.28	82.47	85.16	18,320
2023-05-09	84.52	84.52	83.45	83.47	12,126
2023-05-08	83.46	83.46	83.46	83.46	0
2023-05-05	80.00	83.34	80.00	83.46	14,649
2023-05-04	80.88	81.23	78.60	79.84	28,498
2023-05-03	82.22	82.84	81.87	81.90	7,907
2023-05-02	84.29	84.46	80.48	80.89	12,104
2023-05-01	82.44	82.44	82.44	82.44	0
2023-04-28	82.06	83.84	81.81	82.44	17,532
2023-04-27	78.62	81.18	78.43	81.08	21,817
2023-04-26	77.94	78.40	76.86	78.20	12,810
2023-04-25	78.99	78.99	77.50	77.63	7,661
2023-04-24	79.15	80.97	78.76	78.66	2,545
2023-04-21	80.12	80.12	78.50	79.89	10,811
2023-04-20	81.18	81.50	79.29	80.99	18,370
2023-04-19	80.96	81.75	80.01	81.41	9,526
2023-04-18	82.20	84.19	81.37	82.13	15,436
2023-04-17	82.41	82.48	80.55	80.55	8,476
2023-04-14	82.02	83.37	80.75	81.40	7,989
2023-04-13	78.91	81.23	78.32	81.14	14,012
2023-04-12	79.91	83.00	78.44	79.26	21,894
2023-04-11	81.72	82.58	80.00	80.14	10,919
2023-04-10	80.21	80.21	80.21	80.21	0
2023-04-07	80.21	80.21	80.21	80.21	0
2023-04-06	79.90	80.30	78.14	80.21	12,250
2023-04-05	83.14	83.14	79.32	79.54	7,222
2023-04-04	83.60	85.24	82.95	83.09	10,635
2023-04-03	82.89	83.72	81.71	82.13	14,942
2023-03-31	80.52	82.35	80.14	82.24	22,250
2023-03-30	78.82	80.75	78.70	80.29	28,410
2023-03-29	75.75	77.47	75.75	77.05	6,836
2023-03-28	75.86	75.86	72.67	73.30	14,340
2023-03-27	78.40	78.40	75.92	76.51	21,027
2023-03-24	77.00	77.00	74.19	75.00	19,673
2023-03-23	75.64	79.07	75.52	78.61	28,329
2023-03-22	75.94	77.92	75.56	76.89	33,095
2023-03-21	74.07	75.65	73.65	74.87	22,704
2023-03-20	72.15	73.50	70.93	72.12	29,568
2023-03-17	74.44	75.24	71.85	73.08	43,467
2023-03-16	69.14	72.88	67.56	72.71	40,722
2023-03-15	67.85	68.10	64.00	65.88	31,658
2023-03-14	64.07	67.99	62.75	67.29	34,178
2023-03-13	64.95	65.29	59.63	64.00	49,809
2023-03-10	63.76	65.86	62.44	65.81	40,904
2023-03-09	67.75	70.28	67.14	69.26	20,767
2023-03-08	67.16	68.28	66.43	67.45	23,053
2023-03-07	70.11	70.60	67.73	68.07	17,694
2023-03-06	70.10	72.61	69.53	72.07	26,933
2023-03-03	65.21	68.05	65.21	67.69	21,181
2023-03-02	62.46	63.43	62.00	62.91	16,018
2023-03-01	66.40	66.82	63.45	63.88	13,838
2023-02-28	65.30	66.86	65.10	66.20	14,316
2023-02-27	65.67	67.51	65.55	66.13	14,527
2023-02-24	67.00	67.26	63.43	64.03	13,447
2023-02-23	67.83	68.87	66.08	66.03	17,058
2023-02-22	66.82	67.22	65.27	66.16	15,472
2023-02-21	70.00	70.00	67.49	67.42	13,411
2023-02-20	71.02	71.68	70.65	71.18	14,387
2023-02-17	71.26	71.54	69.60	69.71	18,942
2023-02-16	78.08	78.30	73.89	75.88	21,161
2023-02-15	73.96	75.30	73.80	75.61	15,166
2023-02-14	73.76	76.12	71.52	72.77	31,376
2023-02-13	70.33	73.59	70.17	73.72	19,197
2023-02-10	71.81	72.42	69.60	70.39	23,008
2023-02-09	75.85	77.33	74.66	74.88	12,475
2023-02-08	78.17	78.47	74.50	74.04	25,226
2023-02-07	74.00	74.71	73.54	74.53	18,913
2023-02-06	74.79	75.31	72.80	75.19	17,668
2023-02-03	75.55	80.04	74.49	79.82	61,919
2023-02-02	74.34	79.55	74.34	79.22	51,188
2023-02-01	67.38	67.90	67.00	67.58	17,227
2023-01-31	65.17	66.93	63.86	66.84	16,706
2023-01-30	67.68	67.68	65.61	66.42	23,930
2023-01-27	66.06	68.64	65.95	68.64	14,917
2023-01-26	64.63	66.36	64.31	64.75	36,722
2023-01-25	63.26	63.26	59.50	61.16	27,736
2023-01-24	64.51	64.51	63.00	64.05	25,123
2023-01-23	60.54	64.76	60.21	64.15	20,457
2023-01-20	56.88	58.19	56.08	58.51	27,424
2023-01-19	57.20	57.66	55.31	55.48	17,419
2023-01-18	60.27	61.69	58.79	58.94	22,974
2023-01-17	58.72	60.80	58.60	59.26	26,897
2023-01-16	59.41	59.53	58.28	59.24	50,731
2023-01-13	58.40	58.60	56.44	57.56	31,137
2023-01-12	57.44	59.03	54.58	57.05	75,855
2023-01-11	54.45	55.95	54.45	56.07	11,446
2023-01-10	53.15	54.54	52.14	53.57	17,219
2023-01-09	52.71	56.20	52.62	56.07	23,416
2023-01-06	48.53	50.83	47.90	50.71	28,448
2023-01-05	50.48	51.55	48.49	48.89	19,984
2023-01-04	50.99	51.68	49.39	51.39	37,536
2023-01-03	52.35	53.23	49.59	49.81	25,800
2023-01-02	50.21	50.21	50.21	50.21	0
2022-12-30	50.71	50.91	50.21	50.21	6,310
2022-12-29	48.60	51.45	48.45	51.32	16,756
2022-12-28	50.30	50.96	48.50	48.55	17,013
2022-12-27	52.40	52.40	52.40	52.40	0
2022-12-26	52.40	52.40	52.40	52.40	0
2022-12-23	51.83	52.36	51.52	52.40	14,437
2022-12-22	56.32	56.37	51.00	51.15	35,584
2022-12-21	54.28	56.51	53.95	56.12	27,116
2022-12-20	52.59	54.73	52.00	53.18	50,231
2022-12-19	56.97	57.11	54.40	54.53	32,470
2022-12-16	57.38	57.79	55.84	55.81	31,453
2022-12-15	62.27	62.35	58.45	58.57	23,192
2022-12-14	66.03	67.46	65.61	67.35	9,328
2022-12-13	63.94	71.82	63.94	68.09	30,312
2022-12-12	61.48	62.25	61.21	61.79	11,572
2022-12-09	63.68	64.14	61.10	63.48	15,762
2022-12-08	61.00	62.83	60.70	62.51	8,594
2022-12-07	61.43	61.62	59.43	59.99	21,173
2022-12-06	65.30	66.16	62.00	62.46	16,943
2022-12-05	68.33	68.71	66.90	66.99	6,087
2022-12-02	69.48	69.92	64.82	67.63	25,598
2022-12-01	69.62	71.00	67.97	69.26	43,320
2022-11-30	61.53	62.60	61.37	61.76	16,305
2022-11-29	63.99	64.15	60.39	60.72	17,882
2022-11-28	64.06	65.27	63.38	64.11	15,166
2022-11-25	67.60	67.63	65.75	65.68	15,921
2022-11-24	67.34	68.10	67.20	67.88	6,946
2022-11-23	65.29	67.29	64.98	66.96	16,224
2022-11-22	62.28	63.40	61.60	63.31	20,743
2022-11-21	63.53	64.10	62.33	62.70	6,609
2022-11-18	64.51	66.35	63.69	64.28	17,720
2022-11-17	65.95	65.95	61.68	63.26	25,392
2022-11-16	68.66	68.66	64.50	65.32	21,093
2022-11-15	66.62	71.37	66.58	68.96	33,692
2022-11-14	65.86	66.20	64.36	65.04	25,069
2022-11-11	64.75	65.69	62.45	63.77	57,874
2022-11-10	52.21	60.77	52.15	60.80	41,828
2022-11-09	56.20	56.38	53.50	54.19	20,753
2022-11-08	54.08	57.13	53.80	57.19	28,112
2022-11-07	51.83	54.04	51.75	53.51	21,768
2022-11-04	50.98	54.00	49.49	51.38	46,550
2022-11-03	53.57	53.98	50.50	51.84	39,334
2022-11-02	60.09	60.37	57.79	57.84	17,287
2022-11-01	63.44	64.39	59.87	60.04	29,021
2022-10-31	63.55	63.55	60.82	62.24	18,306
2022-10-28	56.64	62.40	55.83	61.89	32,951
2022-10-27	62.09	62.25	59.05	60.16	27,364
2022-10-26	62.92	66.00	62.20	65.91	27,806
2022-10-25	62.87	65.90	62.34	65.82	105,950
2022-10-24	61.26	61.85	58.32	60.95	97,200
2022-10-21	55.75	58.22	54.42	57.12	25,022
2022-10-20	56.25	60.16	55.80	59.35	21,412
2022-10-19	59.05	59.53	56.86	58.04	22,112
2022-10-18	59.79	61.75	56.92	57.31	87,279
2022-10-17	53.11	56.61	53.11	56.66	17,751
2022-10-14	57.82	59.28	53.62	53.88	68,482
2022-10-13	52.90	54.87	48.24	54.72	17,174
2022-10-12	54.41	55.09	53.22	54.10	77,663
2022-10-11	54.17	55.52	52.82	54.38	14,954
2022-10-10	56.73	57.29	54.91	55.26	165,852
2022-10-07	64.41	64.46	59.00	59.25	87,685
2022-10-06	66.41	67.68	64.70	66.61	18,181
2022-10-05	65.30	65.49	62.04	62.78	26,412
2022-10-04	63.21	66.97	63.19	66.68	33,462
2022-10-03	56.53	59.93	55.55	59.83	113,101
2022-09-30	61.16	61.92	58.99	61.61	92,890
2022-09-29	64.00	64.00	58.88	59.85	28,618
2022-09-28	59.99	63.91	59.00	63.47	120,241
2022-09-27	63.83	65.20	62.67	62.93	35,788
2022-09-26	61.21	65.15	61.09	62.69	76,924
2022-09-23	65.02	65.02	62.25	62.68	24,894
2022-09-22	66.82	69.64	65.00	65.46	17,644
2022-09-21	71.65	73.38	71.26	72.94	61,716
2022-09-20	74.66	75.19	71.54	73.15	114,295
2022-09-19	70.31	70.31	70.31	70.31	0
2022-09-16	71.65	72.02	69.56	70.31	63,133
2022-09-15	77.67	78.32	73.48	74.59	11,657
2022-09-14	76.55	78.19	75.48	77.32	14,838
2022-09-13	91.80	92.91	79.00	79.19	54,295
2022-09-12	88.66	91.00	88.43	90.66	33,604
2022-09-09	83.67	87.27	83.67	87.07	29,173
2022-09-08	82.09	83.48	78.65	83.06	8,920
2022-09-07	76.56	78.65	75.87	78.56	7,924
2022-09-06	79.89	80.75	74.97	77.50	45,124
2022-09-05	78.31	78.99	77.59	78.68	13,940
2022-09-02	82.03	85.23	81.14	84.38	19,081
2022-09-01	79.21	80.49	76.64	77.41	14,742
2022-08-31	85.13	86.08	82.28	82.71	9,026
2022-08-30	87.19	89.25	81.51	82.94	43,975
2022-08-29	93.54	93.54	93.54	93.54	0
2022-08-26	100.31	102.28	93.15	93.54	13,936
2022-08-25	98.81	100.12	96.69	98.13	9,554
2022-08-24	94.81	97.32	94.41	97.27	45,113
2022-08-23	94.40	97.90	93.99	95.55	57,043
2022-08-22	101.51	101.68	96.61	96.61	20,846
2022-08-19	108.01	108.24	103.45	103.83	8,684
2022-08-18	107.80	110.73	107.50	110.90	8,060
2022-08-17	113.21	113.21	108.00	108.48	3,462
2022-08-16	113.41	113.90	110.35	112.86	32,597
2022-08-15	110.64	112.01	109.92	111.99	5,935
2022-08-12	106.51	109.34	106.51	109.20	8,608
2022-08-11	109.07	111.72	107.25	107.91	16,394
2022-08-10	98.43	106.70	98.43	106.45	13,548
2022-08-09	102.93	103.14	98.00	99.42	35,176
2022-08-08	105.00	107.50	104.11	104.94	9,998
2022-08-05	106.45	106.80	100.70	101.02	12,957
2022-08-04	103.87	106.70	102.72	103.74	13,629
2022-08-03	97.03	102.75	96.64	102.71	104,701
2022-08-02	96.42	98.51	94.82	97.92	28,807
2022-08-01	97.40	100.88	95.55	99.45	10,508
2022-07-29	96.65	97.36	94.20	94.22	15,088
2022-07-28	89.14	91.32	86.70	91.41	33,856
2022-07-27	83.70	86.79	83.40	86.54	25,972
2022-07-26	84.42	84.69	81.00	80.95	36,826
2022-07-25	86.69	88.26	84.38	85.36	10,972
2022-07-22	89.34	92.16	88.27	88.10	21,620
2022-07-21	87.32	89.69	86.05	89.12	19,521
2022-07-20	84.88	87.93	83.32	87.87	40,818
2022-07-19	77.81	81.82	76.75	81.79	27,930
2022-07-18	81.12	82.14	80.60	81.34	37,391
2022-07-15	74.58	78.54	74.55	78.06	103,172
2022-07-14	73.07	73.22	69.75	71.77	82,263
2022-07-13	75.37	86.33	69.03	73.71	25,055
2022-07-12	75.00	78.89	74.11	77.12	50,056
2022-07-11	79.21	80.21	75.99	77.59	24,446
2022-07-08	80.66	83.00	78.40	82.92	16,714
2022-07-07	77.42	80.20	76.85	79.61	39,162
2022-07-06	75.41	76.24	74.19	74.94	63,383
2022-07-05	72.48	72.71	67.61	69.49	41,251
2022-07-04	70.70	71.00	70.22	70.64	129,119
2022-07-01	68.37	71.13	67.58	69.32	130,988
2022-06-30	69.84	71.40	67.00	70.97	18,548
2022-06-29	72.19	74.02	70.97	72.75	107,071
2022-06-28	81.46	82.40	76.54	76.50	42,537
2022-06-27	82.13	84.63	79.93	82.04	25,481
2022-06-24	76.39	80.91	75.68	79.51	81,256
2022-06-23	70.99	75.00	70.04	74.01	12,490
2022-06-22	67.94	74.61	66.76	73.34	91,360
2022-06-21	69.47	73.17	69.20	72.72	59,066
2022-06-20	68.30	68.43	67.47	68.29	153,853
2022-06-17	65.35	66.91	63.85	66.54	108,221
2022-06-16	70.06	70.40	63.72	65.30	220,627
2022-06-15	69.21	72.07	68.80	70.79	140,245
2022-06-14	71.14	71.14	66.84	67.73	127,040
2022-06-13	73.60	74.01	68.30	69.58	31,491
2022-06-10	88.65	88.80	78.42	78.51	31,831
2022-06-09	95.68	97.99	93.40	94.24	15,010
2022-06-08	96.66	99.46	95.98	98.90	13,892
2022-06-07	93.20	97.75	91.70	95.18	28,936
2022-06-06	96.70	99.67	96.00	96.56	12,904
2022-06-03	94.75	94.75	94.75	94.75	0
2022-06-02	94.75	94.75	94.75	94.75	0
2022-06-01	97.21	100.40	94.00	94.75	74,903
2022-05-31	98.05	99.22	93.12	95.46	62,360
2022-05-30	101.47	102.19	99.47	100.59	25,256
2022-05-27	88.72	95.66	88.13	95.08	62,509
2022-05-26	80.92	88.00	80.66	87.42	98,978
2022-05-25	80.08	81.35	77.10	80.55	140,196
2022-05-24	78.89	80.51	74.67	75.90	38,606
2022-05-23	83.42	83.46	79.25	82.45	127,888
2022-05-20	83.04	85.10	77.72	78.57	12,638
2022-05-19	81.14	83.56	77.44	82.32	40,341
2022-05-18	95.25	95.37	87.00	87.00	14,630
2022-05-17	91.77	96.00	91.55	94.67	65,174
2022-05-16	90.48	93.40	88.60	89.34	33,094
2022-05-13	86.90	92.03	86.26	91.82	28,262
2022-05-12	82.54	87.23	78.14	85.57	59,821
2022-05-11	94.34	97.02	87.05	91.94	76,779
2022-05-10	93.57	96.81	88.39	90.02	61,439
2022-05-09	99.15	99.34	91.19	91.24	62,260
2022-05-06	104.73	106.76	97.24	105.94	29,685
2022-05-05	121.92	121.92	105.92	106.94	19,323
2022-05-04	113.30	113.67	107.30	107.71	12,527
2022-05-03	112.24	113.74	109.42	112.91	32,542
2022-05-02	116.04	116.04	116.04	116.04	0
2022-04-29	119.45	122.09	115.18	116.04	21,697
2022-04-28	117.00	120.06	112.55	115.79	18,220
2022-04-27	113.91	117.00	110.00	114.02	21,913
2022-04-26	125.96	126.16	114.41	115.17	24,821
2022-04-25	117.55	123.65	117.05	120.06	37,886
2022-04-22	132.63	132.84	128.24	128.24	23,959
2022-04-21	143.72	148.08	142.74	142.61	5,693
2022-04-20	143.96	149.31	141.20	141.53	13,897
2022-04-19	143.00	145.37	135.90	145.37	25,417
2022-04-18	142.89	142.89	142.89	142.89	0
2022-04-15	142.89	142.89	142.89	142.89	0
2022-04-14	148.46	148.46	141.73	142.89	11,298
2022-04-13	142.31	146.01	138.38	145.57	4,024
2022-04-12	140.15	149.13	139.00	146.19	29,821
2022-04-11	148.42	150.26	142.00	142.71	14,840
2022-04-08	160.11	161.43	151.06	154.61	26,193
2022-04-07	157.80	159.54	153.54	153.54	7,292
2022-04-06	168.46	168.46	155.45	156.33	17,652
2022-04-05	179.85	180.90	171.70	171.93	42,097
2022-04-04	170.41	177.65	169.19	177.74	12,925
2022-04-01	172.75	173.06	168.09	168.54	9,245
2022-03-31	179.45	180.18	173.50	175.81	8,400
2022-03-30	182.47	182.64	178.43	178.78	11,779
2022-03-29	175.88	181.80	174.95	179.84	63,968
2022-03-28	165.36	170.54	164.72	169.20	8,753
2022-03-25	167.82	169.25	161.05	163.17	17,801
2022-03-24	158.76	163.43	157.00	161.81	7,681
2022-03-23	163.89	164.50	157.40	162.74	13,707
2022-03-22	155.00	164.78	154.73	161.63	42,222
2022-03-21	154.10	157.54	150.48	152.50	16,237
2022-03-18	144.30	151.50	143.21	151.63	17,757
2022-03-17	141.70	143.31	138.10	142.33	35,986
2022-03-16	132.70	138.78	132.40	137.21	21,616
2022-03-15	115.35	126.04	114.01	125.36	59,209
2022-03-14	125.49	126.50	119.20	119.83	13,447
2022-03-11	131.16	139.65	129.00	128.81	91,762
2022-03-10	135.98	135.98	126.70	126.93	15,863
2022-03-09	126.17	134.42	126.17	132.57	27,684
2022-03-08	121.97	127.66	119.72	120.17	98,715
2022-03-07	132.67	141.78	132.00	133.88	21,734
2022-03-04	145.04	145.06	137.50	138.91	13,607
2022-03-03	153.30	157.82	147.98	149.05	21,298
2022-03-02	145.41	151.66	144.83	151.29	37,123
2022-03-01	155.05	155.70	148.40	150.82	110,932
2022-02-28	145.27	154.77	143.63	154.75	25,631
2022-02-25	141.21	150.64	139.06	150.64	85,857
2022-02-24	121.60	133.45	118.12	131.68	48,811
2022-02-23	145.50	148.94	138.87	139.24	44,044
2022-02-22	135.46	149.95	134.93	143.69	62,651
2022-02-21	150.02	150.50	140.20	140.26	112,596
2022-02-18	155.76	155.92	147.00	148.18	12,940
2022-02-17	166.27	166.70	158.57	160.43	6,076
2022-02-16	166.71	168.87	159.26	162.30	13,115
2022-02-15	162.30	166.39	162.30	164.88	31,237
2022-02-14	155.28	159.94	148.96	159.94	10,184
2022-02-11	169.00	173.61	167.10	167.42	9,310
2022-02-10	183.86	183.90	172.90	179.29	19,025
2022-02-09	175.00	181.08	174.86	180.69	15,809
2022-02-08	167.34	171.03	164.40	170.81	41,540
2022-02-07	173.94	175.97	169.75	170.81	12,450
2022-02-04	174.27	174.72	161.25	167.20	61,450
2022-02-03	178.74	178.83	172.61	174.16	38,701
2022-02-02	190.24	193.90	182.74	183.77	36,059
2022-02-01	181.02	182.98	176.57	180.49	43,398
2022-01-31	165.11	175.23	164.67	174.88	24,785
2022-01-28	155.00	158.80	145.73	157.92	30,320
2022-01-27	150.75	164.00	150.68	159.23	18,271
2022-01-26	158.95	167.50	158.95	165.24	17,795
2022-01-25	159.08	163.39	152.80	155.10	39,484
2022-01-24	168.98	170.36	151.85	151.85	16,605
2022-01-21	178.14	180.95	169.50	180.15	43,503
2022-01-20	191.57	198.16	189.26	197.60	15,061
2022-01-19	190.34	200.00	189.15	192.39	24,055
2022-01-18	204.24	204.24	197.00	197.00	64,799
2022-01-17	208.34	211.24	208.34	209.80	5,860
2022-01-14	205.53	209.65	199.80	205.26	17,333
2022-01-13	221.62	225.60	216.43	219.38	7,779
2022-01-12	222.14	227.60	218.08	223.08	26,940
2022-01-11	212.92	217.03	205.53	217.04	49,832
2022-01-10	213.12	213.12	193.12	198.90	16,984
2022-01-07	217.30	220.17	207.84	211.16	19,029
2022-01-06	217.91	222.26	211.18	220.03	16,951
2022-01-05	237.96	239.04	234.00	235.63	4,844
2022-01-04	251.92	253.14	235.60	236.96	17,919
2022-01-03	245.92	245.92	245.92	245.92	0
2021-12-31	247.05	247.05	245.36	245.92	977
2021-12-30	250.16	252.96	249.25	252.36	6,897
2021-12-29	253.02	253.09	246.00	247.93	5,474
2021-12-28	242.34	242.34	242.34	242.34	0
2021-12-27	242.34	242.34	242.34	242.34	0
2021-12-24	240.00	244.26	236.66	242.34	1,092
2021-12-23	235.82	242.25	235.07	241.50	4,715
2021-12-22	226.17	233.97	223.93	233.73	9,815
2021-12-21	219.00	221.13	213.14	217.52	41,515
2021-12-20	212.08	214.52	208.62	208.78	12,231
2021-12-17	223.29	227.35	215.00	222.30	19,855
2021-12-16	246.83	249.20	230.45	232.04	16,193
2021-12-15	227.83	228.23	221.13	221.13	3,169
2021-12-14	235.00	235.86	220.00	221.34	25,349
2021-12-13	246.37	248.00	236.40	237.47	14,505
2021-12-10	237.41	243.66	236.70	239.51	18,960
2021-12-09	247.50	247.98	242.21	244.98	6,228
2021-12-08	246.88	248.22	241.93	244.51	11,994
2021-12-07	230.54	243.45	230.54	242.96	42,292
2021-12-06	220.10	222.55	213.10	218.37	11,273
2021-12-03	231.06	235.20	215.99	219.04	22,572
2021-12-02	229.05	232.00	222.00	229.17	14,489
2021-12-01	246.84	250.00	244.92	248.99	2,738
2021-11-30	246.24	251.58	237.01	238.08	44,171
2021-11-29	240.87	245.58	240.13	244.75	10,103
2021-11-26	241.67	245.00	233.35	235.48	18,061
2021-11-25	250.82	251.83	249.59	250.20	3,278
2021-11-24	246.63	246.78	237.00	246.26	7,406
2021-11-23	247.84	251.03	237.99	241.99	32,416
2021-11-22	260.40	266.93	259.81	260.32	7,940
2021-11-19	257.97	260.02	255.62	259.87	11,458
2021-11-18	249.00	251.19	247.00	249.72	8,546
2021-11-17	246.52	248.46	245.00	248.46	7,712
2021-11-16	241.68	246.00	239.36	245.88	62,708
2021-11-15	242.56	244.98	240.12	239.98	6,396
2021-11-12	235.80	240.90	233.39	240.73	5,913
2021-11-11	234.06	237.50	233.01	236.04	3,048
2021-11-10	243.31	243.50	233.39	239.35	14,578
2021-11-09	247.15	250.31	241.77	243.51	28,301
2021-11-08	246.47	249.31	245.38	249.20	4,832
2021-11-05	247.75	253.08	247.75	251.69	8,057
2021-11-04	240.69	247.41	240.10	246.20	9,611
2021-11-03	231.30	232.70	231.05	232.34	9,270
2021-11-02	228.16	231.42	226.95	230.55	25,322
2021-11-01	228.00	229.44	223.92	226.97	12,760
2021-10-29	217.78	221.80	215.98	221.64	6,779
2021-10-28	216.01	222.31	216.01	221.44	4,995
2021-10-27	214.92	218.68	212.97	217.86	7,235
2021-10-26	215.55	220.29	215.01	218.99	17,764
2021-10-25	207.60	209.50	205.34	209.43	3,873
2021-10-22	208.67	210.30	205.59	205.76	4,719
2021-10-21	204.88	209.82	204.88	208.29	11,728
2021-10-20	207.44	209.62	207.44	208.37	6,857
2021-10-19	205.27	207.44	204.60	207.22	13,621
2021-10-18	195.24	200.83	194.60	200.83	4,639
2021-10-15	195.69	197.05	194.16	196.80	7,852
2021-10-14	187.93	192.57	187.10	192.52	7,139
2021-10-13	178.18	183.42	177.97	181.57	6,164
2021-10-12	177.72	184.20	177.71	180.66	24,447
2021-10-11	183.29	188.59	181.40	187.92	3,929
2021-10-08	189.40	191.56	186.42	187.24	6,004
2021-10-07	188.45	192.84	188.11	191.64	11,475
2021-10-06	177.39	180.55	171.74	178.11	12,566
2021-10-05	174.11	181.95	173.73	181.39	27,063
2021-10-04	180.87	182.75	171.40	171.53	14,015
2021-10-01	177.11	183.42	176.67	180.87	23,652
2021-09-30	187.87	188.56	185.00	187.13	8,238
2021-09-29	188.66	190.60	185.60	186.16	11,933
2021-09-28	197.22	197.37	185.26	185.58	30,909
2021-09-27	208.68	208.87	198.00	200.72	15,619
2021-09-24	204.03	204.07	201.28	202.43	11,500
2021-09-23	202.92	207.34	201.08	205.69	15,663
2021-09-22	197.51	199.76	195.00	199.65	6,994
2021-09-21	196.95	200.58	193.72	196.15	25,766
2021-09-20	202.76	203.10	194.00	195.72	49,515
2021-09-17	215.53	215.53	206.94	207.63	11,728
2021-09-16	213.53	214.15	209.35	209.53	5,663
2021-09-15	211.49	211.57	206.76	208.32	5,031
2021-09-14	211.64	213.98	210.00	212.05	9,947
2021-09-13	213.58	216.16	208.20	210.14	8,515
2021-09-10	218.20	220.76	216.72	215.89	4,921
2021-09-09	216.93	221.00	216.70	218.93	2,245
2021-09-08	220.57	221.53	216.00	217.60	4,167
2021-09-07	222.00	222.16	219.00	220.16	15,843
2021-09-06	222.10	222.76	221.79	222.60	5,232
2021-09-03	219.27	220.46	216.99	220.15	6,463
2021-09-02	219.57	221.57	219.33	220.63	5,616
2021-09-01	220.32	222.40	218.27	221.55	4,650
2021-08-31	221.08	221.12	215.26	216.93	28,087
2021-08-30	209.86	209.86	209.86	209.86	0
2021-08-27	208.20	210.92	205.60	209.86	4,742
2021-08-26	207.00	208.50	204.80	206.94	4,346
2021-08-25	209.09	209.81	208.09	208.68	6,571
2021-08-24	209.23	209.36	206.69	207.88	22,382
2021-08-23	200.07	205.25	199.30	205.14	10,321
2021-08-20	191.16	197.93	189.10	196.48	8,753
2021-08-19	184.93	192.00	183.71	191.27	8,626
2021-08-18	195.30	195.94	193.63	194.01	5,327
2021-08-17	198.60	198.60	193.20	194.11	21,689
2021-08-16	198.31	199.36	191.77	193.75	6,612
2021-08-13	198.18	200.01	197.14	199.11	9,636
2021-08-12	194.57	196.73	193.00	196.58	1,700
2021-08-11	196.53	198.97	194.12	194.69	10,731
2021-08-10	199.57	200.57	194.80	196.08	14,955
2021-08-09	196.79	200.15	196.79	199.31	5,995
2021-08-06	200.76	200.87	197.00	198.34	8,485
2021-08-05	197.92	201.35	197.92	200.86	15,931
2021-08-04	197.60	197.72	195.10	195.95	6,021
2021-08-03	194.58	194.58	190.17	191.73	16,999
2021-08-02	196.46	197.07	193.00	196.64	10,672
2021-07-30	188.53	194.10	187.83	192.48	10,791
2021-07-29	195.60	197.87	193.58	197.71	6,428
2021-07-28	192.41	197.45	191.85	195.52	14,814
2021-07-27	198.79	200.00	188.51	188.51	27,735
2021-07-26	198.98	199.60	196.66	199.42	6,313
2021-07-23	194.62	197.20	192.69	197.23	7,597
2021-07-22	190.12	192.00	188.85	191.06	5,710
2021-07-21	184.36	187.00	183.38	186.53	6,203
2021-07-20	180.94	182.90	178.00	182.40	26,957
2021-07-19	182.17	182.24	174.06	177.55	20,793
2021-07-16	187.48	190.19	184.63	184.99	8,665
2021-07-15	193.42	193.67	187.00	188.64	8,908
2021-07-14	190.09	194.47	190.09	192.16	7,791
2021-07-13	190.32	194.89	187.93	194.89	29,835
2021-07-12	188.24	190.68	187.20	188.74	6,275
2021-07-09	183.99	187.64	182.82	187.64	6,433
2021-07-08	186.25	186.25	177.97	181.87	20,906
2021-07-07	187.74	190.15	185.50	185.99	10,245
2021-07-06	183.44	186.81	183.44	185.41	16,532
2021-07-05	184.65	184.65	183.30	183.87	3,854
2021-07-02	177.75	182.57	177.75	181.64	8,838
2021-07-01	179.28	180.00	175.84	176.37	10,906
2021-06-30	179.66	179.70	177.49	178.30	6,859
2021-06-29	176.29	177.62	175.55	177.12	23,616
2021-06-28	171.51	175.79	171.51	175.66	10,759
2021-06-25	171.73	172.40	169.92	171.42	8,680
2021-06-24	169.41	173.36	169.40	172.79	8,443
2021-06-23	169.00	170.02	167.40	168.54	4,926
2021-06-22	163.18	166.45	161.43	166.31	15,789
2021-06-21	160.63	163.60	158.00	162.70	13,872
2021-06-18	165.72	165.98	160.20	159.61	16,261
2021-06-17	155.72	165.40	154.79	165.40	14,916
2021-06-16	160.56	162.17	160.15	160.87	3,957
2021-06-15	163.85	164.31	161.07	160.85	14,702
2021-06-14	159.68	160.69	158.35	160.17	5,776
2021-06-11	157.80	158.73	157.24	157.99	10,763
2021-06-10	152.48	157.21	148.99	155.80	12,519
2021-06-09	153.19	155.00	153.14	154.04	2,090
2021-06-08	153.45	156.00	150.30	151.32	15,777
2021-06-07	150.20	151.02	149.16	149.89	2,882
2021-06-04	143.47	151.40	143.47	150.93	7,805
2021-06-03	148.21	148.21	141.97	144.96	2,328
2021-06-02	147.96	149.37	147.18	149.28	683
2021-06-01	149.65	150.96	146.70	147.75	15,769
2021-05-28	148.88	150.30	148.88	150.22	1,055
2021-05-27	147.72	149.61	146.99	149.10	1,093
2021-05-26	149.72	150.15	148.60	149.42	3,516
2021-05-25	150.30	150.33	147.04	147.20	28,083
2021-05-24	141.00	147.80	141.00	147.62	5,865
2021-05-21	143.46	144.59	141.73	141.36	5,354
2021-05-20	134.15	142.17	133.62	142.23	3,354
2021-05-19	131.63	132.64	126.80	131.74	20,921
2021-05-18	140.66	140.88	137.99	139.39	28,306
2021-05-17	139.09	139.69	135.41	135.94	3,162
2021-05-14	134.58	138.31	133.55	138.16	10,721
2021-05-13	129.18	134.00	126.37	130.96	9,543
2021-05-12	137.38	138.64	129.75	129.84	6,188
2021-05-11	136.38	137.85	130.46	137.92	24,577
2021-05-10	149.90	149.90	143.10	143.82	7,188
2021-05-07	147.53	153.60	147.20	153.73	13,753
2021-05-06	144.92	146.28	141.00	144.14	1,294
2021-05-05	145.73	149.16	145.70	147.20	3,266
2021-05-04	153.34	153.53	141.90	142.55	18,746
2021-04-30	158.00	158.94	155.75	156.50	4,420
2021-04-29	161.74	163.05	158.00	158.65	3,092
2021-04-28	159.17	160.08	157.98	158.23	1,853
2021-04-27	162.08	162.45	159.09	159.64	12,488
2021-04-26	158.16	160.60	156.90	160.46	3,016
2021-04-23	152.68	158.23	152.61	158.03	6,773
2021-04-22	158.36	159.01	156.62	158.04	2,545
2021-04-21	153.32	156.18	152.30	156.09	6,836
2021-04-20	158.30	158.72	152.38	152.88	21,782
2021-04-19	162.52	162.88	157.23	158.79	5,805
2021-04-16	160.54	163.14	160.30	161.07	12,093
2021-04-15	156.48	161.44	156.48	160.35	4,353
2021-04-14	160.51	162.49	156.75	157.42	7,197
2021-04-13	154.42	159.68	154.40	158.56	12,190
2021-04-12	155.08	155.48	152.83	154.28	10,981
2021-04-09	152.24	152.75	149.69	152.29	10,532
2021-04-08	152.13	153.00	151.32	152.47	9,728
2021-04-07	148.28	149.24	145.87	148.19	4,503
2021-04-06	143.88	149.60	143.88	149.35	21,665
2021-04-01	135.21	139.40	134.83	138.64	11,353
2021-03-31	126.58	133.59	126.58	132.95	4,224
2021-03-30	126.40	126.40	124.00	126.28	21,165
2021-03-29	126.54	129.00	124.68	126.47	8,423
2021-03-26	124.79	125.53	121.00	125.12	7,764
2021-03-25	124.80	125.65	118.83	123.19	8,957
2021-03-24	131.64	134.46	127.74	129.70	2,457
2021-03-23	131.66	135.22	131.30	133.24	25,103
2021-03-22	127.26	133.86	126.84	134.26	13,962
2021-03-19	126.72	127.28	121.50	125.97	22,165
2021-03-18	132.92	133.52	128.47	130.66	21,331
2021-03-17	134.24	134.85	129.00	131.20	6,848
2021-03-16	134.54	139.39	134.04	136.34	42,573
2021-03-15	127.44	130.26	127.11	128.93	9,280
2021-03-12	128.49	128.49	123.66	125.60	26,106
2021-03-11	128.62	132.67	127.90	132.20	8,084
2021-03-10	123.80	130.00	123.01	126.02	9,954
2021-03-09	116.26	123.96	116.20	123.28	46,376
2021-03-08	116.36	122.43	113.70	120.82	11,986
2021-03-05	114.66	120.90	109.27	110.86	16,985
2021-03-04	123.11	124.61	117.51	123.25	16,637
2021-03-03	137.72	138.07	127.00	131.25	4,598
2021-03-02	138.60	141.08	136.00	137.20	45,045
2021-03-01	136.08	138.80	134.31	138.52	9,726
2021-02-26	125.76	132.00	125.00	130.78	20,296
2021-02-25	142.75	142.84	135.32	136.46	11,273
2021-02-24	137.09	142.57	132.60	138.45	21,076
2021-02-23	143.00	143.28	126.28	135.10	43,319
2021-02-22	147.10	148.46	143.00	144.08	9,993
2021-02-19	154.38	157.40	154.37	156.25	5,037
2021-02-18	153.87	154.41	149.60	151.25	4,803
2021-02-17	158.55	159.20	151.78	151.78	6,560
2021-02-16	162.32	162.77	159.61	159.61	30,253
2021-02-15	161.34	162.13	161.12	162.01	4,811
2021-02-12	156.56	157.98	155.66	157.98	3,896
2021-02-11	155.28	157.57	155.28	157.29	4,551
2021-02-10	158.56	158.56	150.67	153.07	5,275
2021-02-09	156.45	157.60	154.40	155.72	35,919
2021-02-08	155.34	156.00	153.58	153.58	11,779
2021-02-05	153.36	153.37	150.93	151.41	4,534
2021-02-04	147.68	148.65	146.75	148.13	7,585
2021-02-03	152.20	152.42	146.81	147.61	6,536
2021-02-02	143.64	147.50	143.64	147.53	52,889
2021-02-01	134.32	138.85	133.93	138.96	9,926
2021-01-29	133.94	139.00	132.17	133.98	17,169
2021-01-28	134.92	144.20	131.75	143.04	22,149
2021-01-27	152.52	152.67	141.56	143.75	10,699
2021-01-26	147.60	151.20	147.50	150.18	22,542
2021-01-25	149.80	152.38	140.55	145.23	13,041
2021-01-22	145.86	147.10	144.53	145.77	9,628
2021-01-21	146.26	147.10	143.51	146.72	32,974
2021-01-20	136.18	142.50	136.18	142.46	14,998
2021-01-19	132.55	132.92	130.76	130.98	29,647
2021-01-18	128.24	129.38	128.03	129.10	4,292
2021-01-15	131.36	132.08	127.29	130.62	4,816
2021-01-14	134.22	135.60	133.00	135.12	5,785
2021-01-13	132.29	134.27	130.00	134.25	3,199
2021-01-12	132.87	133.80	131.45	132.16	34,293
2021-01-11	137.38	137.38	132.43	134.56	13,142
2021-01-08	134.65	137.16	134.26	136.28	8,428
2021-01-07	126.00	132.48	125.30	132.30	10,583
2021-01-06	122.68	128.96	120.48	128.79	16,042
2021-01-05	125.28	128.79	123.99	127.50	33,159
2021-01-04	133.54	134.83	126.41	127.00	8,474
2020-12-31	130.78	131.44	130.70	131.25	450
2020-12-30	132.02	132.59	130.36	131.22	28,332
2020-12-29	132.36	132.95	129.81	131.72	23,029
2020-12-24	125.80	125.99	125.52	125.64	1,962
2020-12-23	127.70	127.70	125.70	125.84	3,158
2020-12-22	125.82	128.24	125.80	126.12	39,725
2020-12-21	127.39	127.40	119.51	121.96	21,095
2020-12-18	127.44	129.02	125.33	126.12	11,954
2020-12-17	127.34	128.01	126.60	127.13	14,562
2020-12-16	124.55	124.72	122.83	124.72	5,019
2020-12-15	120.01	122.46	119.83	120.46	21,311
2020-12-14	117.98	121.91	117.95	121.36	7,825
2020-12-11	117.06	117.10	114.59	114.54	5,502
2020-12-10	115.58	118.94	112.77	118.80	15,703
2020-12-09	125.24	125.24	123.28	123.72	4,891
2020-12-08	123.22	123.50	120.93	122.62	20,741
2020-12-07	121.82	123.87	120.77	123.78	3,270
2020-12-04	120.94	121.40	119.74	121.18	1,115
2020-12-03	120.09	121.60	119.70	120.63	4,759
2020-12-02	119.15	119.42	115.85	118.99	6,138
2020-12-01	117.30	118.80	116.80	118.93	12,238
2020-11-30	113.08	113.60	110.00	111.23	8,807
2020-11-27	112.64	115.15	112.42	114.91	3,684
2020-11-26	112.40	112.90	112.15	112.44	5,134
2020-11-25	110.32	110.56	109.40	110.17	4,817
2020-11-24	106.33	107.64	105.55	107.57	8,735
2020-11-23	105.79	106.92	102.57	102.78	24,394
2020-11-20	106.70	107.65	106.00	107.24	1,540
2020-11-19	103.41	105.91	102.21	105.90	6,303
2020-11-18	107.04	107.50	105.00	106.35	4,778
2020-11-17	108.40	108.50	106.62	106.85	8,077
2020-11-16	107.40	108.13	104.00	107.20	5,512
2020-11-13	104.62	105.06	102.70	103.05	2,474
2020-11-12	103.24	106.70	103.00	105.13	13,416
2020-11-11	97.20	102.94	97.20	102.71	10,873
2020-11-10	103.65	104.16	94.95	98.52	9,354
2020-11-09	116.43	116.50	110.00	112.86	3,747
2020-11-06	3,236.65	3,287.74	3,155.00	3,257.30	261
2020-11-05	3,226.10	3,320.32	3,226.00	3,281.76	314
2020-11-04	2,801.60	3,069.26	2,801.60	3,047.11	611
2020-11-03	2,584.00	2,743.93	2,584.00	2,726.77	995
2020-11-02	2,572.40	2,656.55	2,564.68	2,565.44	624
2020-10-30	2,606.29	2,713.00	2,500.00	2,578.38	1,489
2020-10-29	2,697.58	2,750.00	2,642.22	2,736.17	924
2020-10-28	2,908.00	2,908.00	2,676.74	2,688.85	717
2020-10-27	2,922.90	2,973.29	2,881.66	2,942.34	1,272
2020-10-26	2,942.00	3,021.91	2,870.64	2,885.38	593
2020-10-23	3,002.38	3,035.00	2,961.26	2,971.45	274
2020-10-22	2,992.82	3,041.81	2,920.00	2,979.71	364
2020-10-21	3,051.41	3,100.93	2,970.00	3,029.41	252
2020-10-20	3,061.57	3,079.02	2,980.00	3,015.42	2,694
2020-10-16	3,211.49	3,313.78	3,190.06	3,222.58	929
2020-10-15	3,172.42	3,195.17	3,095.03	3,150.53	1,024
2020-10-14	3,431.96	3,431.96	3,325.96	3,344.71	290
2020-10-13	3,344.91	3,492.84	3,330.10	3,424.41	2,221
2020-10-12	3,130.61	3,316.67	3,125.69	3,308.01	600
2020-10-09	2,964.58	3,044.16	2,964.58	3,044.16	523
2020-10-08	2,963.48	2,970.94	2,929.12	2,937.15	1,001
2020-10-07	2,795.00	2,865.00	2,777.84	2,864.10	629
2020-10-06	2,910.00	2,912.00	2,836.00	2,841.95	2,734
2020-10-05	2,789.47	2,878.00	2,770.00	2,873.41	750
2020-10-02	2,852.56	2,892.20	2,767.19	2,815.96	842
2020-10-01	2,923.09	3,000.00	2,910.00	2,960.66	252
2020-09-30	2,745.00	2,903.28	2,702.03	2,905.99	277
2020-09-29	2,851.20	2,851.20	2,798.00	2,820.85	3,380
2020-09-28	2,712.00	2,833.19	2,712.00	2,777.60	875
2020-09-25	2,518.07	2,611.37	2,460.00	2,593.11	855
2020-09-24	2,426.08	2,525.24	2,355.00	2,512.94	1,112
2020-09-23	2,686.73	2,743.33	2,608.25	2,622.84	383
2020-09-22	2,549.45	2,637.12	2,515.00	2,586.65	3,060
2020-09-21	2,520.58	2,528.00	2,360.00	2,386.60	1,743
2020-09-18	2,684.21	2,694.33	2,540.00	2,564.74	2,449
2020-09-17	2,625.56	2,705.00	2,540.68	2,651.36	2,517
2020-09-16	2,944.40	2,991.72	2,842.00	2,902.72	3,038
2020-09-15	2,815.38	2,938.00	2,815.38	2,919.24	2,193
2020-09-14	2,779.65	2,848.27	2,744.79	2,836.43	430
2020-09-11	2,806.53	2,839.00	2,667.01	2,721.07	743
2020-09-10	2,910.00	3,002.28	2,790.00	2,862.83	1,012
2020-09-09	2,691.41	2,880.00	2,689.33	2,862.83	1,151
2020-09-08	3,029.16	3,038.86	2,700.00	2,818.61	3,436
2020-09-07	2,894.80	3,014.80	2,894.80	2,989.64	260
2020-09-04	3,112.30	3,261.22	2,698.00	2,818.05	2,829
2020-09-03	3,768.46	3,803.17	3,215.00	3,302.73	1,612
2020-09-02	3,794.00	3,850.15	3,656.67	3,667.17	781
2020-09-01	3,603.05	3,660.00	3,570.21	3,637.18	2,606
2020-08-28	3,422.47	3,447.00	3,380.00	3,440.67	179
2020-08-27	3,417.20	3,470.00	3,369.89	3,447.55	475
2020-08-26	3,218.00	3,333.98	3,218.00	3,319.79	753
2020-08-25	3,175.00	3,181.34	3,091.97	3,170.80	1,979
2020-08-24	3,138.59	3,188.63	3,100.00	3,082.88	316
2020-08-21	3,033.08	3,077.70	3,002.98	3,064.35	186
2020-08-20	2,860.00	2,957.69	2,855.31	2,952.34	193
2020-08-19	2,963.36	2,980.55	2,939.18	2,965.80	485
2020-08-18	2,874.95	2,940.00	2,863.51	2,919.05	1,268
2020-08-17	2,802.82	2,864.68	2,800.01	2,854.62	71
2020-08-14	2,809.00	2,815.00	2,745.00	2,769.32	479
2020-08-13	2,757.00	2,852.16	2,746.94	2,838.24	295
2020-08-12	2,635.00	2,756.12	2,631.00	2,750.68	719
2020-08-11	2,761.00	2,782.00	2,654.30	2,717.81	2,154
2020-08-10	2,752.32	2,770.71	2,649.90	2,680.18	365
2020-08-07	2,821.29	2,869.60	2,821.29	2,820.81	443
2020-08-06	2,740.60	2,773.00	2,714.84	2,757.86	736
2020-08-05	2,763.20	2,770.00	2,724.00	2,749.04	2,724
2020-08-04	2,732.45	2,732.88	2,663.00	2,694.99	2,024
2020-08-03	2,620.00	2,706.77	2,604.00	2,704.76	511
2020-07-31	2,604.24	2,610.00	2,478.00	2,542.27	608
2020-07-30	2,421.93	2,421.93	2,346.46	2,424.66	7,761
2020-07-29	2,397.22	2,428.00	2,393.00	2,424.66	133
2020-07-28	2,466.17	2,470.57	2,397.00	2,414.47	1,789
2020-07-27	2,351.22	2,419.51	2,338.00	2,361.93	437
2020-07-24	2,281.21	2,338.00	2,228.00	2,352.45	644
2020-07-23	2,623.05	2,623.05	2,558.00	2,556.65	55
2020-07-22	2,595.00	2,610.00	2,531.00	2,557.35	1,218
2020-07-21	2,718.26	2,736.54	2,600.00	2,603.77	2,522
2020-07-20	2,396.54	2,545.22	2,392.00	2,427.00	668
2020-07-17	2,398.79	2,437.60	2,398.79	2,427.00	84
2020-07-16	2,409.27	2,411.59	2,343.00	2,354.49	767
2020-07-15	2,483.55	2,530.00	2,434.00	2,470.66	847
2020-07-14	2,468.15	2,469.00	2,250.00	2,377.63	4,088
2020-07-13	2,631.36	2,721.34	2,612.40	2,740.09	799
2020-07-10	2,490.50	2,515.05	2,455.00	2,509.41	319
2020-07-09	2,465.00	2,522.92	2,400.00	2,422.28	555
2020-07-08	2,391.59	2,444.00	2,374.00	2,390.21	379
2020-07-07	2,410.61	2,485.00	2,383.00	2,483.31	2,301
2020-07-06	2,335.91	2,425.00	2,335.91	2,426.01	87
2020-07-03	2,280.43	2,280.43	2,248.93	2,256.93	81
2020-07-02	2,235.45	2,300.00	2,227.12	2,245.79	471
2020-07-01	2,131.21	2,186.16	2,093.60	2,171.71	254
2020-06-30	2,039.00	2,087.19	2,013.20	1,978.78	1,741
2020-06-29	1,989.66	1,989.66	1,892.87	2,002.86	809
2020-06-26	2,092.79	2,112.00	1,966.87	2,044.56	616
2020-06-25	2,027.54	2,061.50	1,988.00	2,068.33	403
2020-06-24	2,155.00	2,163.00	2,100.00	2,210.13	2,318
2020-06-23	2,160.79	2,205.00	2,155.00	2,210.13	2,610
2020-06-22	2,038.00	2,093.26	2,038.00	2,086.00	148
2020-06-19	2,082.56	2,115.00	2,081.46	2,048.35	543
2020-06-18	2,040.56	2,056.36	2,020.34	2,048.35	1,412
2020-06-17	2,048.00	2,067.29	2,026.49	2,002.19	565
2020-06-16	1,974.61	2,050.00	1,970.49	2,002.19	3,069
2020-06-15	1,712.17	1,836.69	1,706.46	1,824.43	328
2020-06-12	1,856.21	1,945.00	1,800.00	1,830.65	771
2020-06-11	2,060.15	2,060.15	1,984.11	2,004.79	342
2020-06-10	2,056.54	2,109.94	2,044.14	2,105.24	327
2020-06-09	2,000.05	2,045.75	1,956.00	2,044.25	2,964
2020-06-08	1,950.00	1,967.68	1,926.45	1,959.40	176
2020-06-05	1,889.19	1,937.98	1,850.36	1,958.16	348
2020-06-04	1,871.21	1,908.72	1,860.66	1,868.58	289
2020-06-03	1,870.00	1,892.00	1,865.00	1,882.59	183
2020-06-02	1,835.00	1,870.39	1,788.18	1,793.83	2,187
2020-06-01	1,816.00	1,820.00	1,775.00	1,803.29	259
2020-05-29	1,739.57	1,773.50	1,715.08	1,775.68	484
2020-05-28	1,719.24	1,780.78	1,691.00	1,775.68	517
2020-05-27	1,764.89	1,780.63	1,609.22	1,760.94	759
2020-05-26	1,827.08	1,830.00	1,775.00	1,760.94	3,408
2020-05-22	1,659.70	1,718.00	1,640.72	1,716.04	216
2020-05-21	1,738.00	1,786.98	1,701.34	1,716.04	328
2020-05-20	1,699.16	1,768.80	1,699.16	1,774.06	192
2020-05-19	1,723.79	1,725.00	1,677.00	1,727.22	2,867
2020-05-18	1,634.18	1,698.84	1,624.27	1,686.78	1,398
2020-05-15	1,585.93	1,593.09	1,489.07	1,513.38	2,121
2020-05-14	1,510.91	1,538.43	1,450.00	1,480.38	2,177
2020-05-13	1,581.00	1,620.00	1,550.00	1,572.30	1,900
2020-05-12	1,658.28	1,700.64	1,650.45	1,690.27	2,231
2020-05-11	1,654.00	1,664.00	1,597.59	1,658.82	481
2020-05-07	1,542.65	1,572.40	1,542.65	1,561.76	470
2020-05-06	1,524.38	1,538.19	1,501.00	1,532.92	313
2020-05-05	1,462.00	1,513.72	1,448.12	1,510.51	1,969
2020-05-04	1,377.56	1,415.00	1,349.00	1,401.88	672
2020-05-01	1,413.23	1,462.00	1,395.00	1,424.65	570
2020-04-30	1,581.16	1,581.16	1,520.00	1,503.08	2,329
2020-04-29	1,446.71	1,501.91	1,434.00	1,503.08	494
2020-04-28	1,455.08	1,507.49	1,390.00	1,468.63	1,954
2020-04-27	1,472.77	1,482.00	1,450.86	1,468.63	669
2020-04-24	1,333.90	1,375.50	1,320.68	1,362.21	306
2020-04-23	1,371.04	1,432.79	1,344.23	1,423.00	1,294
2020-04-22	1,305.02	1,345.00	1,303.18	1,240.88	927
2020-04-21	1,408.08	1,408.08	1,238.00	1,240.88	4,785
2020-04-20	1,437.00	1,465.13	1,409.60	1,461.65	470
2020-04-17	1,495.69	1,532.56	1,420.39	1,414.03	2,497
2020-04-16	1,397.46	1,436.22	1,368.88	1,430.37	1,074
2020-04-15	1,382.92	1,382.92	1,305.00	1,332.52	407
2020-04-14	1,304.78	1,352.06	1,280.00	1,188.19	2,246
2020-04-09	1,208.60	1,240.24	1,148.18	1,188.19	1,065
2020-04-08	1,127.09	1,174.99	1,100.00	1,171.47	439
2020-04-07	1,168.38	1,226.18	1,137.00	1,058.55	3,027
2020-04-06	1,042.35	1,050.01	1,020.00	930.74	379
2020-04-03	948.91	950.00	943.62	941.32	46
2020-04-03	948.91	973.36	925.00	930.74	955
2020-04-02	945.09	960.00	880.00	941.32	697
2020-04-02	945.09	957.05	880.00	975.14	532
2020-04-01	993.91	996.00	940.00	975.14	1,266
2020-04-01	993.91	993.91	940.00	1,110.95	1,185
2020-03-31	1,095.00	1,104.91	1,038.00	1,054.07	4,492
2020-03-30	960.00	1,011.93	934.08	974.92	437
2020-03-27	1,017.65	1,032.00	971.45	1,027.08	313
2020-03-26	906.08	990.00	880.00	979.64	136
2020-03-25	980.06	1,040.00	925.00	945.74	1,204
2020-03-24	870.31	921.00	851.36	751.65	2,801
2020-03-23	717.66	767.35	690.00	833.34	387
2020-03-20	1,005.99	1,035.57	978.10	891.44	228
2020-03-19	867.00	925.00	813.56	838.26	306
2020-03-18	793.89	815.00	793.89	937.21	60
2020-03-17	972.00	985.40	793.00	987.81	1,416
2020-03-16	1,048.10	1,048.10	863.57	1,022.54	311
2020-03-13	1,089.94	1,159.94	1,038.52	1,048.78	2,139
2020-03-12	1,160.83	1,162.42	1,140.00	1,404.54	310
2020-03-11	1,446.31	1,456.70	1,387.94	1,394.30	1,366
2020-03-10	1,465.14	1,527.00	1,343.00	1,455.99	4,212
2020-03-09	960.00	1,500.62	960.00	1,635.29	1,895
2020-03-06	1,702.96	1,712.87	1,552.99	1,635.29	1,748
2020-03-05	1,861.72	1,887.00	1,768.00	1,826.33	407
2020-03-04	1,803.61	1,852.61	1,762.25	1,807.25	279
2020-03-03	1,868.72	1,985.00	1,851.97	1,777.53	4,490
2020-03-02	1,774.54	1,786.15	1,637.00	1,597.75	648
2020-02-28	1,581.27	1,597.15	1,477.00	1,792.66	613
2020-02-27	1,889.54	1,900.57	1,733.98	2,029.51	1,920
2020-02-26	1,963.94	2,020.00	1,856.00	2,016.54	1,487
2020-02-25	2,168.46	2,168.46	2,042.00	2,117.74	2,134
2020-02-24	2,199.90	2,201.44	2,104.21	2,409.03	1,125
2020-02-21	2,433.60	2,473.68	2,385.00	2,409.03	1,678
2020-02-20	2,575.57	2,575.57	2,446.60	2,476.64	339
2020-02-19	2,526.56	2,572.18	2,514.58	2,578.17	197
2020-02-18	2,438.35	2,493.72	2,426.01	2,467.78	1,313
2020-02-17	2,532.75	2,533.25	2,521.97	2,525.86	179
2020-02-14	2,500.00	2,508.68	2,481.00	2,498.86	442
2020-02-13	2,450.59	2,484.54	2,411.80	2,488.49	424
2020-02-12	2,459.00	2,478.00	2,454.65	2,478.51	582
2020-02-11	2,448.86	2,477.00	2,438.73	2,471.45	2,402
2020-02-10	2,336.00	2,380.55	2,316.00	2,378.52	223
2020-02-07	2,358.28	2,363.12	2,320.48	2,363.09	397
2020-02-06	2,356.50	2,357.68	2,308.00	2,355.63	334
2020-02-05	2,281.40	2,370.00	2,281.40	2,293.85	501
2020-02-04	2,170.40	2,250.80	2,170.40	2,253.53	1,952
2020-02-03	2,093.93	2,141.00	2,072.00	2,131.69	122
2020-01-31	2,168.88	2,187.33	2,091.02	2,091.91	174
2020-01-30	2,059.00	2,120.00	2,059.00	2,091.91	241
2020-01-29	2,140.67	2,149.56	2,098.00	2,132.93	403
2020-01-28	2,068.38	2,106.48	2,033.50	2,105.30	1,128
2020-01-27	2,073.30	2,084.96	2,017.00	2,021.10	812
2020-01-24	2,243.92	2,253.70	2,204.00	2,208.64	478
2020-01-23	2,190.00	2,200.00	2,167.95	2,173.61	202
2020-01-22	2,213.62	2,222.40	2,210.00	2,213.32	139
2020-01-21	2,143.31	2,186.15	2,138.37	2,184.48	997
2020-01-20	2,168.42	2,168.42	2,167.29	2,171.77	114
2020-01-17	2,164.50	2,173.78	2,144.00	2,149.25	179
2020-01-16	2,123.19	2,130.44	2,109.00	2,113.80	155
2020-01-15	2,088.28	2,115.00	2,085.60	2,104.28	196
2020-01-14	2,090.33	2,112.00	2,090.33	2,098.01	2,141
2020-01-13	2,061.00	2,075.38	2,061.00	2,082.11	242
2020-01-10	2,079.00	2,090.00	2,063.00	2,069.20	343
2020-01-09	2,040.07	2,063.00	2,040.07	2,053.88	290
2020-01-08	1,941.10	1,982.00	1,935.00	1,983.07	345
2020-01-07	1,961.18	1,976.00	1,947.33	1,974.33	1,632
2020-01-06	1,896.71	1,938.00	1,871.04	1,937.89	381
2020-01-03	1,916.38	1,940.50	1,891.00	1,933.62	788
2020-01-02	1,931.00	1,932.50	1,925.00	1,938.51	211
2019-12-31	1,878.50	1,881.50	1,871.08	1,873.83	854
2019-12-30	1,920.55	1,921.00	1,853.00	1,874.68	411
2019-12-27	1,946.03	1,946.03	1,922.00	1,928.41	310
2019-12-24	1,872.55	1,877.00	1,870.58	1,874.67	865
2019-12-23	1,862.20	1,876.80	1,862.09	1,874.07	270
2019-12-20	1,832.75	1,859.00	1,832.75	1,852.89	163
2019-12-19	1,802.67	1,812.50	1,802.14	1,820.58	58
2019-12-18	1,796.00	1,811.50	1,796.00	1,810.38	1,767
2019-12-17	1,800.76	1,800.76	1,786.98	1,792.62	2,040
2019-12-16	1,760.80	1,797.00	1,760.80	1,796.78	587
2019-12-13	1,752.84	1,755.00	1,710.00	1,720.66	1,423
2019-12-12	1,694.29	1,736.45	1,678.16	1,707.23	566
2019-12-11	1,664.24	1,680.76	1,660.02	1,674.72	188
2019-12-10	1,639.21	1,677.25	1,633.90	1,675.37	2,258
2019-12-09	1,680.23	1,692.00	1,680.23	1,685.22	130
2019-12-06	1,646.50	1,646.50	1,646.30	1,622.94	15
2019-12-05	1,636.10	1,638.06	1,629.04	1,631.68	225
2019-12-04	1,584.44	1,632.56	1,583.92	1,631.68	693
2019-12-03	1,640.48	1,646.00	1,560.74	1,563.73	1,164
2019-12-02	1,712.97	1,720.00	1,611.00	1,622.43	1,043
2019-11-29	1,696.94	1,707.90	1,696.89	1,702.73	179
2019-11-28	1,707.00	1,712.00	1,705.00	1,711.85	123
2019-11-27	1,699.90	1,705.50	1,694.31	1,706.57	282
2019-11-26	1,675.38	1,683.25	1,669.40	1,684.16	59
2019-11-25	1,633.60	1,669.96	1,633.60	1,667.08	313
2019-11-22	1,624.80	1,624.80	1,593.78	1,603.81	87
2019-11-21	1,612.88	1,631.40	1,611.00	1,609.14	194
2019-11-20	1,632.68	1,654.00	1,628.16	1,648.28	208
2019-11-19	1,662.00	1,662.00	1,642.00	1,650.91	172
2019-11-18	1,653.00	1,654.50	1,625.00	1,636.79	378
2019-11-15	1,623.26	1,641.00	1,623.26	1,641.88	48
2019-11-14	1,607.00	1,609.00	1,589.00	1,599.55	306
2019-11-13	1,596.00	1,610.50	1,583.48	1,606.52	343
2019-11-12	1,607.84	1,628.00	1,607.84	1,626.99	94
2019-11-11	1,588.98	1,596.75	1,582.74	1,590.73	355
2019-11-08	1,569.32	1,593.50	1,569.32	1,588.09	155
2019-11-07	1,599.36	1,614.50	1,599.36	1,609.56	358
2019-11-06	1,569.50	1,569.50	1,563.20	1,564.52	95
2019-11-05	1,595.79	1,595.79	1,572.92	1,584.89	249
2019-11-04	1,565.00	1,586.50	1,564.22	1,576.42	375
2019-11-01	1,522.09	1,540.99	1,522.00	1,532.26	209
2019-10-31	1,529.62	1,531.45	1,486.78	1,500.39	324
2019-10-30	1,490.00	1,495.45	1,484.85	1,490.08	204
2019-10-29	1,520.07	1,520.07	1,499.00	1,524.73	686
2019-10-28	1,495.26	1,520.00	1,491.97	1,524.73	380
2019-10-25	1,458.58	1,465.00	1,458.58	1,477.99	108
2019-10-24	1,420.01	1,435.00	1,420.01	1,441.22	66
2019-10-23	1,378.58	1,396.00	1,376.79	1,408.01	249
2019-10-22	1,439.02	1,442.00	1,436.00	1,425.72	161
2019-10-21	1,411.00	1,427.50	1,407.92	1,427.31	175
2019-10-18	1,413.40	1,413.40	1,413.40	1,414.65	13
2019-10-17	1,443.00	1,455.00	1,443.00	1,434.08	163
2019-10-16	1,429.00	1,429.00	1,421.04	1,425.00	45
2019-10-15	1,408.50	1,410.00	1,408.50	1,388.02	21
2019-10-14	1,387.02	1,392.02	1,382.50	1,388.02	276
2019-10-11	1,361.61	1,405.75	1,358.20	1,406.88	701
2019-10-10	1,332.00	1,343.00	1,328.00	1,296.61	71
2019-10-09	1,283.18	1,308.00	1,283.18	1,296.61	138
2019-10-08	1,300.00	1,300.00	1,279.98	1,281.16	192
2019-10-07	1,323.35	1,350.00	1,323.35	1,345.29	90
2019-10-04	1,269.32	1,320.78	1,269.32	1,319.49	259
2019-10-03	1,245.00	1,262.20	1,203.00	1,257.97	298
2019-10-02	1,292.09	1,292.09	1,238.00	1,338.83	207
2019-10-01	1,380.00	1,380.00	1,330.00	1,338.83	270
2019-09-30	1,331.53	1,334.00	1,321.00	1,336.77	180
2019-09-27	1,336.00	1,345.00	1,336.00	1,355.49	36
2019-09-26	1,371.56	1,371.56	1,341.50	1,333.72	72
2019-09-25	1,320.00	1,335.00	1,307.00	1,336.25	169
2019-09-24	1,403.00	1,403.00	1,376.54	1,376.02	75
2019-09-23	1,403.00	1,404.00	1,378.50	1,385.56	85
2019-09-20	1,431.69	1,439.00	1,424.00	1,417.26	223
2019-09-19	1,397.00	1,449.00	1,397.00	1,447.28	231
2019-09-18	1,419.25	1,421.00	1,407.85	1,410.96	202
2019-09-17	1,403.00	1,407.50	1,403.00	1,406.79	17
2019-09-16	1,387.00	1,412.80	1,387.00	1,406.87	60
2019-09-13	1,452.00	1,454.00	1,422.97	1,430.87	142
2019-09-12	1,441.00	1,469.00	1,440.00	1,452.06	603
2019-09-11	1,384.00	1,409.69	1,378.28	1,408.49	527
2019-09-10	1,397.20	1,397.20	1,355.67	1,353.78	100
2019-09-09	1,416.00	1,416.25	1,406.20	1,413.24	195
2019-09-06	1,414.75	1,417.78	1,407.50	1,410.66	151
2019-09-05	1,367.45	1,409.85	1,367.45	1,407.56	188
2019-09-04	1,328.05	1,337.31	1,316.04	1,319.53	201
2019-09-03	1,281.50	1,304.00	1,279.00	1,287.11	422
2019-09-02	1,304.00	1,313.83	1,304.00	1,303.77	100
2019-08-30	1,334.43	1,358.60	1,307.92	1,330.19	362
2019-08-29	1,293.98	1,327.00	1,293.98	1,269.53	93
2019-08-28	1,259.50	1,265.17	1,232.68	1,269.53	202
2019-08-27	1,253.44	1,292.00	1,253.44	1,261.42	248
2019-08-23	1,348.00	1,348.00	1,301.40	1,322.38	269
2019-08-22	1,346.00	1,365.00	1,319.58	1,322.38	220
2019-08-21	1,345.00	1,363.26	1,345.00	1,357.16	72
2019-08-20	1,343.00	1,354.50	1,324.92	1,345.33	284
2019-08-19	1,327.00	1,350.00	1,318.50	1,346.06	448
2019-08-16	1,254.93	1,287.50	1,254.93	1,285.85	280
2019-08-15	1,241.00	1,258.98	1,196.30	1,226.51	635
2019-08-14	1,322.00	1,322.00	1,247.34	1,258.48	393
2019-08-13	1,267.21	1,375.00	1,253.60	1,345.01	734
2019-08-12	1,345.00	1,345.00	1,282.23	1,290.97	342
2019-08-09	1,336.00	1,343.00	1,300.16	1,289.68	494
2019-08-08	1,290.64	1,320.21	1,280.25	1,323.65	477
2019-08-07	1,245.83	1,276.76	1,191.17	1,238.33	855
2019-08-06	1,207.00	1,251.00	1,204.00	1,227.67	975
2019-08-05	1,291.74	1,303.98	1,233.00	1,236.08	1,138
2019-08-02	1,394.27	1,400.00	1,327.94	1,340.29	520
2019-08-01	1,445.49	1,516.24	1,440.06	1,518.25	606
2019-07-31	1,513.00	1,513.00	1,498.00	1,503.97	69
2019-07-30	1,511.50	1,511.80	1,478.00	1,496.03	162
2019-07-29	1,520.00	1,530.78	1,488.00	1,504.65	612
2019-07-26	1,519.00	1,524.50	1,517.00	1,526.43	100
2019-07-25	1,529.01	1,529.01	1,490.00	1,493.38	516
2019-07-24	1,483.50	1,505.67	1,483.50	1,502.40	81
2019-07-23	1,480.18	1,492.19	1,480.18	1,478.17	117
2019-07-22	1,435.79	1,458.85	1,435.79	1,457.03	217
2019-07-19	1,492.43	1,495.50	1,471.61	1,476.37	1,101
2019-07-18	1,431.50	1,443.00	1,430.50	1,435.18	170
2019-07-17	1,494.00	1,494.75	1,476.45	1,477.26	63
2019-07-16	1,510.61	1,510.61	1,500.23	1,496.16	65
2019-07-15	1,497.60	1,506.50	1,496.50	1,500.50	280
2019-07-12	1,479.37	1,482.82	1,476.00	1,484.82	154
2019-07-11	1,485.00	1,494.00	1,475.80	1,487.21	442
2019-07-10	1,415.00	1,484.50	1,415.00	1,455.62	1,208
2019-07-09	1,380.50	1,420.50	1,376.14	1,418.45	249
2019-07-08	1,414.73	1,423.00	1,394.51	1,405.55	318
2019-07-05	1,453.50	1,453.50	1,402.83	1,419.08	518
2019-07-04	1,455.05	1,463.59	1,453.20	1,464.29	169
2019-07-03	1,427.50	1,445.99	1,427.50	1,439.37	378
2019-07-02	1,401.00	1,411.00	1,388.00	1,405.08	523
2019-07-01	1,418.84	1,425.00	1,403.57	1,404.34	878
2019-06-28	1,347.09	1,354.93	1,342.07	1,344.63	212
2019-06-27	1,350.61	1,354.00	1,336.08	1,336.26	507
2019-06-26	1,317.81	1,361.00	1,317.81	1,343.22	482
2019-06-25	1,367.17	1,371.10	1,346.45	1,347.53	809
2019-06-24	1,394.33	1,396.79	1,387.70	1,391.56	26
2019-06-21	1,386.19	1,399.20	1,376.00	1,378.55	684
2019-06-20	1,393.64	1,414.95	1,384.17	1,378.55	884
2019-06-19	1,345.45	1,346.31	1,329.75	1,335.05	478
2019-06-18	1,284.36	1,361.00	1,284.36	1,353.08	883
2019-06-17	1,266.34	1,295.31	1,265.00	1,283.88	89
2019-06-14	1,269.03	1,269.03	1,248.00	1,257.01	137
2019-06-13	1,244.50	1,279.42	1,244.50	1,271.32	310
2019-06-12	1,255.00	1,272.32	1,254.00	1,257.67	719
2019-06-11	1,298.30	1,315.70	1,282.99	1,284.43	1,091
2019-06-10	1,238.26	1,298.27	1,237.33	1,295.70	1,130
2019-06-07	1,168.50	1,235.00	1,166.00	1,228.41	974
2019-06-06	1,136.19	1,152.00	1,129.92	1,145.91	605
2019-06-05	1,118.83	1,141.53	1,108.25	1,125.62	664
2019-06-04	1,040.00	1,089.57	1,040.00	1,091.76	345
2019-06-03	1,076.01	1,090.11	1,056.85	1,074.91	481
2019-05-31	1,112.00	1,117.00	1,101.00	1,148.63	341
2019-05-30	1,150.00	1,158.00	1,146.67	1,148.63	228
2019-05-29	1,143.00	1,155.63	1,132.00	1,131.15	429
2019-05-28	1,187.06	1,204.00	1,176.00	1,188.96	330
2019-05-24	1,200.50	1,203.03	1,186.00	1,187.16	344
2019-05-23	1,205.00	1,210.00	1,177.00	1,187.49	421
2019-05-22	1,248.81	1,251.00	1,228.00	1,250.32	163
2019-05-21	1,233.81	1,261.00	1,231.43	1,259.81	535
2019-05-20	1,294.70	1,294.70	1,214.38	1,230.78	321
2019-05-17	1,312.81	1,334.60	1,294.00	1,328.75	261
2019-05-16	1,272.00	1,342.00	1,272.00	1,338.64	561
2019-05-15	1,250.50	1,281.74	1,205.94	1,282.50	1,087
2019-05-14	1,211.00	1,244.79	1,207.53	1,241.66	930
2019-05-13	1,282.00	1,282.00	1,214.00	1,206.44	587
2019-05-10	1,330.00	1,334.00	1,269.00	1,258.62	399
2019-05-09	1,320.50	1,328.00	1,280.00	1,277.76	1,029
2019-05-08	1,355.43	1,383.40	1,342.00	1,372.68	432
2019-05-07	1,428.18	1,439.19	1,370.02	1,375.67	903
2019-05-03	1,427.03	1,468.20	1,427.03	1,461.48	538
2019-05-02	1,432.00	1,447.07	1,411.46	1,408.91	902

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218