Xftse100 Sh Sw Share History

Xftse100 Sh Sw Share Price history. The following table shows end-of-day data XUKS historical share prices for Xftse100 Sh Sw, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	284.98	284.98	284.98	284.98	0
2024-05-03	285.60	285.60	284.60	284.98	118,691
2024-05-02	286.90	286.90	286.90	286.23	13,491
2024-05-01	287.75	287.75	287.75	288.10	75,690
2024-04-30	286.50	286.50	286.50	287.25	15,500
2024-04-29	286.00	286.80	285.90	287.10	314,715
2024-04-26	288.40	288.40	287.25	287.00	51,087
2024-04-25	288.55	290.40	288.55	289.43	16,115
2024-04-24	289.80	290.75	289.65	290.78	58,749
2024-04-23	289.65	289.65	289.60	290.50	84,789
2024-04-22	292.20	292.45	290.35	290.83	48,500
2024-04-19	297.75	299.00	295.65	295.70	57,909
2024-04-18	295.85	296.40	295.85	296.18	47,537
2024-04-17	299.35	299.35	296.25	297.03	64,910
2024-04-16	297.35	299.20	296.95	298.78	95,676
2024-04-15	293.25	293.25	293.25	293.35	35,978
2024-04-12	292.20	292.20	289.90	291.70	558,314
2024-04-11	292.95	294.60	292.95	294.55	90,066
2024-04-10	292.70	293.45	292.70	293.28	3,989
2024-04-09	293.55	294.80	293.55	294.38	13,599
2024-04-08	294.65	294.65	293.65	293.88	28,727
2024-04-05	292.50	295.38	292.50	295.38	17,125
2024-04-04	292.80	292.80	292.45	292.50	82,330
2024-04-03	294.95	294.95	294.20	293.93	201,096
2024-04-02	290.40	293.80	290.40	293.55	112,965
2024-04-01	292.50	292.50	292.50	292.50	0
2024-03-29	292.50	292.50	292.50	292.50	0
2024-03-28	293.00	293.00	291.90	292.50	167,984
2024-03-27	293.85	294.50	293.65	293.75	176,844
2024-03-26	294.75	294.75	293.45	293.33	59,155
2024-03-25	293.55	293.55	293.30	293.90	6,801
2024-03-22	294.25	294.25	292.45	293.13	74,141
2024-03-21	296.75	297.90	294.25	294.83	195,846
2024-03-20	301.10	301.10	301.05	300.55	5,834
2024-03-19	301.50	301.50	300.80	300.65	124,482
2024-03-18	300.63	301.00	300.63	301.00	272
2024-03-15	299.55	300.50	299.55	300.63	301,910
2024-03-14	299.30	300.65	299.15	300.18	145,118
2024-03-13	299.65	299.80	298.40	298.95	17,469
2024-03-12	300.65	301.00	299.35	299.83	13,962
2024-03-11	303.13	303.13	302.90	302.90	4,934
2024-03-08	301.50	303.13	301.50	303.13	531
2024-03-07	303.30	303.30	301.60	301.50	31,037
2024-03-06	303.80	303.85	302.70	303.15	22,373
2024-03-05	305.75	305.75	304.50	304.55	3,581
2024-03-04	302.20	304.95	302.20	304.90	21,380
2024-03-01	302.50	302.95	302.40	302.53	1,764
2024-02-29	304.15	304.80	304.15	304.23	34,649
2024-02-28	303.35	304.65	303.35	305.05	8,970
2024-02-27	302.55	302.55	302.55	302.65	1
2024-02-26	301.90	302.70	301.90	302.48	23,065
2024-02-23	302.10	302.10	301.38	301.38	0
2024-02-22	303.00	303.00	302.25	302.10	520
2024-02-21	303.40	304.20	303.40	303.90	12,048
2024-02-20	301.45	301.45	300.60	301.43	12,059
2024-02-19	301.75	301.90	300.90	300.90	4,450
2024-02-16	303.95	303.95	301.85	301.38	11,061
2024-02-15	305.05	306.85	305.05	305.90	699,979
2024-02-14	307.15	307.55	307.00	307.88	8,797
2024-02-13	309.00	309.35	309.00	309.85	5,184
2024-02-12	307.20	307.60	307.00	307.08	30,912
2024-02-09	306.20	307.50	306.20	307.10	4,388
2024-02-08	304.55	306.05	304.55	306.05	10,063
2024-02-07	302.80	304.00	302.80	304.55	6,872
2024-02-06	303.85	303.85	302.15	302.08	11,439
2024-02-05	304.83	305.33	304.83	305.33	167
2024-02-02	304.80	304.80	304.80	304.83	9,798
2024-02-01	303.75	304.60	303.75	304.63	7,717
2024-01-31	302.15	303.40	302.15	303.40	4
2024-01-30	302.30	302.30	301.65	302.15	161
2024-01-29	302.05	303.70	302.05	303.55	11,579
2024-01-26	305.65	305.65	302.95	302.98	9,074
2024-01-25	308.60	308.60	307.85	307.40	6,185
2024-01-24	307.25	307.25	307.25	307.25	49
2024-01-23	308.35	309.80	308.30	308.75	5,174
2024-01-22	308.80	308.80	308.45	308.65	9,025
2024-01-19	307.80	310.00	307.75	309.85	9,943
2024-01-18	310.00	310.35	309.80	309.63	3,304
2024-01-17	309.55	310.60	309.55	310.68	57,867
2024-01-16	305.70	306.10	305.05	306.03	7,414
2024-01-15	302.15	302.15	302.15	304.43	9,592
2024-01-12	301.90	301.90	301.90	302.83	14,798
2024-01-11	300.00	304.45	294.75	304.68	23,302
2024-01-10	301.70	301.70	301.50	301.75	26,568
2024-01-09	299.55	300.75	298.75	300.35	10,477
2024-01-08	300.55	300.60	300.55	300.13	7,201
2024-01-05	300.00	300.00	300.00	299.85	36,684
2024-01-04	299.70	299.85	297.90	298.03	37,782
2024-01-03	300.35	300.35	300.35	300.13	23,118
2024-01-02	299.45	299.90	299.30	298.73	3,140
2024-01-01	297.43	297.43	297.43	297.43	0
2023-12-29	297.70	297.70	297.43	297.43	0
2023-12-28	297.80	297.80	297.65	297.70	4,890
2023-12-27	297.50	297.50	297.50	297.75	20,586
2023-12-26	298.18	298.18	298.18	298.18	0
2023-12-25	298.18	298.18	298.18	298.18	0
2023-12-22	298.15	298.15	298.15	298.18	334
2023-12-21	298.70	298.75	298.70	298.43	23,797
2023-12-20	297.20	298.70	296.45	297.43	33,363
2023-12-19	302.00	302.00	301.00	300.53	5,150
2023-12-18	301.45	301.85	301.40	301.53	2,219
2023-12-15	300.03	302.95	300.03	302.95	26,578
2023-12-14	297.45	300.40	297.45	300.03	102,839
2023-12-13	303.80	303.80	303.65	303.65	0
2023-12-12	302.40	302.40	302.20	303.80	13,913
2023-12-11	303.28	303.53	303.28	303.53	8,011
2023-12-08	304.25	304.25	303.40	303.28	10,967
2023-12-07	304.10	304.73	304.10	304.73	5,635
2023-12-06	304.15	304.25	304.15	304.10	3,161
2023-12-05	306.15	306.15	305.45	305.78	7,200
2023-12-04	303.65	304.83	303.65	304.83	2,722
2023-12-01	303.70	303.70	303.70	303.65	13,646
2023-11-30	307.75	307.80	307.75	307.18	5,383
2023-11-29	306.60	307.90	306.60	307.90	190,787
2023-11-28	308.35	308.35	306.40	306.60	197,381
2023-11-27	304.70	306.15	304.70	306.15	5,642
2023-11-24	306.35	306.35	304.75	304.85	4,424
2023-11-23	304.85	306.05	304.85	304.85	196,197
2023-11-22	305.60	306.20	305.60	306.00	186,441
2023-11-21	306.00	306.40	305.35	305.33	18,054
2023-11-20	304.70	304.95	304.50	304.53	9,492
2023-11-17	307.95	307.95	304.25	304.25	11,841
2023-11-16	305.00	307.70	305.00	307.95	11,718
2023-11-15	303.85	305.20	303.85	305.38	123,668
2023-11-14	306.95	306.95	306.95	306.63	22,596
2023-11-13	307.60	307.60	307.60	307.60	18,016
2023-11-10	310.05	310.05	310.05	310.18	39,976
2023-11-09	308.60	308.60	306.15	306.10	17,406
2023-11-08	309.60	309.60	307.60	308.45	27,388
2023-11-07	308.20	308.25	308.10	308.13	24,450
2023-11-06	307.90	307.90	307.90	307.53	7,373
2023-11-03	308.15	308.15	308.05	308.23	76,116
2023-11-02	306.20	306.45	306.05	306.43	23,640
2023-11-01	310.60	310.60	309.35	310.58	76,249
2023-10-31	310.00	311.55	309.55	311.65	8,836
2023-10-30	310.60	310.60	310.60	312.33	2,975
2023-10-27	310.30	311.85	308.85	312.33	173,716
2023-10-26	309.50	309.50	309.50	309.65	61,410
2023-10-25	308.35	308.35	307.40	306.90	50,061
2023-10-24	309.80	310.30	308.60	308.15	21,327
2023-10-23	306.85	309.90	306.85	308.48	3,056
2023-10-20	304.50	307.50	304.50	307.33	46,902
2023-10-19	302.45	302.90	302.05	302.80	5,448
2023-10-18	297.95	299.70	297.60	299.58	44,657
2023-10-17	296.40	297.35	295.80	295.98	18,633
2023-10-16	297.80	297.90	297.80	297.58	8,807
2023-10-13	297.05	298.70	297.00	298.90	102,097
2023-10-12	295.80	296.90	295.80	296.95	5,126
2023-10-11	298.70	298.80	297.05	297.68	54,064
2023-10-10	298.55	298.55	297.20	296.98	55,304
2023-10-09	303.90	303.90	301.05	302.90	47,439
2023-10-06	303.45	305.30	303.15	302.30	67,713
2023-10-05	304.60	304.60	304.60	304.30	35,128
2023-10-04	305.70	306.90	305.70	305.95	158,951
2023-10-03	302.85	303.10	301.25	303.13	59,325
2023-10-02	297.25	299.35	297.20	301.83	142,417
2023-09-29	296.40	297.20	295.75	296.90	177,508
2023-09-28	299.05	299.05	297.80	297.83	45,638
2023-09-27	298.05	298.40	297.35	298.48	270,530
2023-09-26	296.95	297.00	296.95	296.90	28,844
2023-09-25	297.15	298.60	297.15	297.23	32,574
2023-09-22	294.95	294.95	294.80	294.30	41,549
2023-09-21	293.85	294.60	293.85	294.68	71,969
2023-09-20	293.00	293.00	292.20	292.33	54,268
2023-09-19	295.70	295.70	295.70	295.38	11,881
2023-09-18	294.00	294.00	294.00	295.63	38,730
2023-09-15	292.20	292.90	292.00	292.30	227,642
2023-09-14	297.50	297.50	296.40	293.63	203,831
2023-09-13	299.90	299.90	299.73	299.73	2,550
2023-09-12	300.00	300.00	300.00	299.90	14,167
2023-09-11	299.10	300.95	299.10	301.13	21,151
2023-09-08	303.25	304.35	302.30	301.75	30,155
2023-09-07	304.90	304.90	304.90	303.20	58,550
2023-09-06	304.95	305.10	303.00	303.75	86,595
2023-09-05	305.20	305.20	302.95	303.30	21,953
2023-09-04	301.40	302.55	301.40	302.55	19,200
2023-09-01	301.05	301.55	301.05	301.40	28,132
2023-08-31	302.35	302.35	302.35	302.48	16,212
2023-08-30	301.10	301.10	301.10	301.48	17,289
2023-08-29	302.80	303.30	301.80	301.60	325,818
2023-08-28	306.63	306.63	306.63	306.63	0
2023-08-25	306.55	307.00	306.55	306.63	41,973
2023-08-24	307.53	307.53	306.75	306.75	489
2023-08-23	309.35	309.35	309.35	307.53	15,807
2023-08-22	309.90	309.90	309.50	309.60	11,413
2023-08-21	309.83	310.25	309.83	310.25	0
2023-08-18	311.00	311.00	309.40	309.83	164,771
2023-08-17	306.95	307.95	306.85	307.93	59,100
2023-08-16	304.40	305.95	304.40	306.00	158,736
2023-08-15	302.55	304.90	302.55	304.65	56,112
2023-08-14	298.90	300.03	298.90	300.03	2,234
2023-08-11	296.80	298.80	296.80	298.90	104,754
2023-08-10	297.80	297.80	295.20	295.20	0
2023-08-09	298.35	298.35	297.45	297.80	175,375
2023-08-08	299.75	299.75	299.75	299.98	28,942
2023-08-07	299.35	299.35	298.50	298.68	78,034
2023-08-04	299.40	299.90	298.75	298.03	191,651
2023-08-03	300.35	301.00	299.85	299.78	35,877
2023-08-02	296.90	298.90	296.90	298.93	83,328
2023-08-01	294.40	294.40	294.40	294.43	30
2023-07-31	292.50	292.60	292.50	292.90	129,568
2023-07-28	292.95	293.25	292.50	292.93	458,627
2023-07-27	292.50	292.50	292.35	292.55	79,300
2023-07-26	294.60	295.20	293.50	293.58	14,114
2023-07-25	293.03	293.03	292.73	292.73	5,460
2023-07-24	294.85	294.85	294.50	293.03	57,874
2023-07-21	294.35	294.35	294.15	293.88	84,314
2023-07-20	294.15	294.15	294.15	294.10	39,887
2023-07-19	296.10	296.10	296.05	295.98	35,776
2023-07-18	301.70	301.70	301.70	301.63	59,544
2023-07-17	303.70	303.75	303.20	303.30	139,876
2023-07-14	302.10	302.45	300.70	302.45	610,802
2023-07-13	302.30	302.50	301.70	301.75	73,289
2023-07-12	306.75	306.75	302.70	302.75	96,705
2023-07-11	308.75	308.75	308.75	308.88	50,417
2023-07-10	309.55	309.55	308.85	308.90	35,501
2023-07-07	310.05	310.05	309.15	309.80	287,440
2023-07-06	308.60	308.80	308.60	308.68	8,110
2023-07-05	301.20	301.20	301.20	301.70	55,780
2023-07-04	298.50	298.50	298.50	298.63	29,567
2023-07-03	297.80	297.85	296.90	298.18	89,078
2023-06-30	299.45	299.80	299.45	297.95	138,748
2023-06-29	300.05	300.05	300.05	300.13	3,390
2023-06-28	300.23	300.23	298.75	298.75	2,599
2023-06-27	300.75	300.75	300.35	300.23	90,408
2023-06-26	301.35	301.35	300.55	300.80	49,248
2023-06-23	299.55	300.80	299.40	300.43	198,976
2023-06-22	299.85	299.90	298.70	298.78	138,092
2023-06-21	296.30	296.55	296.15	296.10	22,782
2023-06-20	294.40	295.75	294.40	295.75	116,442
2023-06-19	293.75	295.05	293.75	295.08	1,895
2023-06-16	292.75	292.75	292.15	292.78	50,516
2023-06-15	293.90	293.90	293.50	293.03	564
2023-06-14	293.75	293.75	293.75	293.65	41,986
2023-06-13	294.80	294.80	294.05	294.23	70,224
2023-06-12	295.10	295.55	294.75	295.50	39,385
2023-06-09	293.40	295.55	293.40	295.65	403,847
2023-06-08	293.05	293.85	293.05	293.90	74,873
2023-06-07	292.75	293.50	292.75	292.98	109,643
2023-06-06	295.15	295.15	292.60	292.80	128,307
2023-06-05	293.95	293.95	293.95	293.93	37,698
2023-06-02	296.85	296.85	293.25	293.13	179,590
2023-06-01	298.05	298.05	297.75	297.88	77,683
2023-05-31	299.00	299.75	297.35	300.18	128,534
2023-05-30	293.85	293.85	292.95	296.68	210,500
2023-05-29	292.58	292.58	292.58	292.58	0
2023-05-26	292.95	294.50	292.65	292.58	489,827
2023-05-25	293.80	293.85	293.80	294.45	38,009
2023-05-24	290.50	293.30	290.50	293.05	157,975
2023-05-23	287.50	287.55	287.45	287.68	54,534
2023-05-22	287.25	287.25	286.80	287.03	67,834
2023-05-19	287.40	287.55	286.35	287.55	575,478
2023-05-18	287.35	288.00	287.35	287.88	77,214
2023-05-17	288.85	288.85	288.85	289.18	54,021
2023-05-16	288.25	288.25	288.25	287.98	1,500
2023-05-15	286.55	287.00	286.35	287.05	47,588
2023-05-12	288.05	288.05	287.45	287.83	178,867
2023-05-11	289.50	289.50	288.50	288.65	127,030
2023-05-10	287.40	288.45	287.30	288.45	173,277
2023-05-09	287.95	287.95	287.75	287.88	1,690
2023-05-08	286.75	286.75	286.75	286.75	0
2023-05-05	288.50	288.65	286.75	286.75	291,196
2023-05-04	287.80	289.50	287.80	289.35	221,035
2023-05-03	287.00	287.00	286.45	286.45	63,845
2023-05-02	282.90	287.10	282.90	287.08	179,406
2023-05-01	283.48	283.48	283.48	283.48	0
2023-04-28	286.00	286.35	283.75	283.48	79,386
2023-04-27	284.10	285.30	284.10	284.98	144,498
2023-04-26	283.00	285.00	282.95	284.18	172,806
2023-04-25	283.20	283.35	282.60	282.73	287,483
2023-04-24	282.00	282.05	281.95	281.93	128,549
2023-04-21	282.15	282.65	282.00	282.20	205,765
2023-04-20	283.10	283.10	282.15	282.15	137,827
2023-04-19	282.75	283.20	282.20	282.38	221,974
2023-04-18	281.95	281.95	281.95	281.73	199,403
2023-04-17	282.85	282.85	282.85	282.75	4,261
2023-04-14	283.70	283.70	282.45	282.88	239,329
2023-04-13	284.85	284.85	283.85	283.85	254,739
2023-04-12	284.05	284.05	284.05	284.75	305,750
2023-04-11	286.55	286.55	286.00	286.15	255,332
2023-04-10	287.65	287.65	287.65	287.65	0
2023-04-07	287.65	287.65	287.65	287.65	0
2023-04-06	288.45	288.45	287.75	287.65	914,710
2023-04-05	290.90	291.30	290.65	291.03	659,701
2023-04-04	290.18	291.33	290.18	291.33	172
2023-04-03	290.25	290.25	290.20	290.18	51,775
2023-03-31	291.80	291.95	291.15	291.28	616,919
2023-03-30	291.85	291.85	291.85	291.63	113,003
2023-03-29	296.50	296.50	294.25	294.50	303,928
2023-03-28	297.35	297.35	297.35	297.23	239,803
2023-03-27	298.10	298.60	296.95	297.40	575,908
2023-03-24	300.65	302.80	300.00	300.15	508,060
2023-03-23	296.05	296.90	295.35	296.15	1,334,067
2023-03-22	295.90	295.90	293.90	294.13	267,190
2023-03-21	298.55	298.55	294.90	295.05	217,920
2023-03-20	307.45	307.45	300.55	300.40	314,191
2023-03-17	303.00	304.10	302.80	303.18	253,928
2023-03-16	299.00	300.10	299.00	300.10	97,540
2023-03-15	292.80	303.05	292.80	303.23	326,937
2023-03-14	295.70	295.90	291.80	292.28	117,700
2023-03-13	288.75	294.95	288.75	295.13	1,648,812
2023-03-10	287.55	288.80	287.45	288.18	601,685
2023-03-09	282.45	282.70	282.45	282.83	101,163
2023-03-08	281.80	281.80	281.25	281.18	60,935
2023-03-07	281.40	281.40	281.40	281.78	30,000
2023-03-06	280.55	280.70	280.55	281.30	100,435
2023-03-03	280.20	281.10	280.00	280.40	367,874
2023-03-02	282.30	282.55	280.55	280.33	280,847
2023-03-01	282.40	282.50	281.20	282.00	422,716
2023-02-28	283.10	283.10	283.00	283.53	58,522
2023-02-27	281.10	281.20	281.10	281.10	18,192
2023-02-24	281.60	283.20	281.10	282.98	603,781
2023-02-23	281.60	282.05	281.60	281.85	114,652
2023-02-22	281.90	283.30	281.90	282.15	242,944
2023-02-21	279.25	280.00	279.25	280.23	67,277
2023-02-20	278.85	279.05	278.80	278.80	63,253
2023-02-17	280.30	280.60	279.20	279.43	74,614
2023-02-16	278.55	279.70	278.55	278.85	119,397
2023-02-15	281.55	281.75	279.45	279.38	142,256
2023-02-14	280.00	280.80	279.80	280.78	165,354
2023-02-13	282.80	282.80	281.45	281.38	172,730
2023-02-10	284.15	284.15	283.60	283.75	112,845
2023-02-09	282.15	282.20	281.40	282.23	339,765
2023-02-08	282.70	283.25	281.60	283.25	122,652
2023-02-07	283.65	284.25	283.15	283.98	108,545
2023-02-06	284.90	285.05	284.90	284.88	44,029
2023-02-03	285.25	285.25	282.50	282.50	133,980
2023-02-02	285.80	285.80	284.60	285.18	185,619
2023-02-01	286.15	287.70	286.15	287.48	74,686
2023-01-31	287.30	289.00	286.80	286.93	119,232
2023-01-30	286.15	286.15	286.15	286.38	46,464
2023-01-27	287.40	287.40	287.20	287.23	25,557
2023-01-26	287.35	287.35	286.80	287.13	27,735
2023-01-25	288.00	288.00	287.80	287.65	120,672
2023-01-24	287.50	287.55	287.00	286.98	876,551
2023-01-23	285.80	285.90	285.80	285.80	37,000
2023-01-20	285.90	286.70	285.25	286.48	40,743
2023-01-19	285.60	287.80	285.60	287.28	114,902
2023-01-18	283.65	284.55	283.00	284.33	142,339
2023-01-17	283.55	283.80	283.35	283.65	488,186
2023-01-16	283.10	283.40	283.10	283.05	88,917
2023-01-13	284.65	284.65	282.90	283.35	674,880
2023-01-12	287.10	287.10	284.90	284.83	220,246
2023-01-11	288.70	288.70	286.55	287.68	441,796
2023-01-10	288.70	289.00	288.50	289.10	185,546
2023-01-09	288.05	288.50	287.80	287.75	67,322
2023-01-06	289.90	290.80	288.80	288.53	436,759
2023-01-05	292.70	292.70	290.50	290.93	305,212
2023-01-04	292.55	292.55	292.55	292.93	160,417
2023-01-03	295.00	295.00	292.30	293.95	1,077,786
2023-01-02	297.23	297.23	297.23	297.23	0
2022-12-30	296.65	297.20	296.60	297.23	3,390
2022-12-29	298.65	298.65	295.75	295.65	93,402
2022-12-28	294.05	294.60	294.05	295.70	23,104
2022-12-27	296.88	296.88	296.88	296.88	0
2022-12-26	296.88	296.88	296.88	296.88	0
2022-12-23	296.75	296.75	296.20	296.88	116,376
2022-12-22	294.95	297.15	294.75	297.28	116,558
2022-12-21	300.75	300.75	297.40	296.00	163,899
2022-12-20	300.95	301.15	300.95	301.15	72,396
2022-12-19	300.85	300.85	300.85	300.95	23,627
2022-12-16	299.90	302.95	299.90	302.53	311,412
2022-12-15	297.95	298.70	297.85	298.58	731,830
2022-12-14	296.75	296.75	295.90	295.90	117,272
2022-12-13	297.50	297.50	295.00	295.58	209,431
2022-12-12	297.35	297.85	297.35	297.58	250,654
2022-12-09	296.80	296.80	296.80	296.58	20,397
2022-12-08	296.20	296.20	296.15	296.20	113,545
2022-12-07	293.95	295.70	293.50	295.70	35,432
2022-12-06	293.70	294.10	293.55	294.08	198,095
2022-12-05	292.05	292.35	291.75	292.38	232,797
2022-12-02	293.75	293.75	292.65	293.00	44,103
2022-12-01	291.25	293.30	291.25	292.93	304,125
2022-11-30	293.50	293.50	291.50	291.73	342,112
2022-11-29	296.00	296.00	293.55	294.70	508,377
2022-11-28	297.65	297.65	296.85	295.78	33,985
2022-11-25	295.45	296.00	295.45	295.40	74,468
2022-11-24	296.28	296.28	296.08	296.08	63,502
2022-11-23	295.50	296.60	295.50	296.28	144,646
2022-11-22	298.00	298.40	297.15	297.05	503,213
2022-11-21	300.60	301.10	300.00	299.83	158,151
2022-11-18	299.75	299.80	298.70	299.73	433,213
2022-11-17	302.55	303.00	301.25	301.18	668,246
2022-11-16	300.15	300.15	300.15	301.10	97,932
2022-11-15	300.90	300.90	300.80	300.98	35,985
2022-11-14	301.55	301.55	299.05	299.70	1,163,177
2022-11-11	298.20	301.65	298.10	301.98	998,429
2022-11-10	304.95	304.95	299.70	299.18	1,485,086
2022-11-09	304.50	304.50	303.45	303.65	6,502,561
2022-11-08	304.85	304.85	304.25	303.23	207,295
2022-11-07	301.85	303.60	301.85	303.38	147,970
2022-11-04	303.75	303.95	301.40	300.75	1,031,984
2022-11-03	312.60	312.60	308.50	308.35	171,464
2022-11-02	308.35	310.05	308.35	309.93	234,169
2022-11-01	307.55	308.50	307.55	308.23	328,817
2022-10-31	314.40	314.40	310.80	312.10	331,765
2022-10-28	315.50	315.60	313.30	314.48	360,216
2022-10-27	313.15	313.85	312.25	312.93	4,879,098
2022-10-26	316.35	317.10	314.00	313.95	103,377
2022-10-25	315.15	315.65	315.15	315.65	71,666
2022-10-24	317.50	319.60	315.05	315.15	87,412
2022-10-21	321.10	321.10	317.30	317.50	306,651
2022-10-20	320.85	320.85	318.50	318.68	357,142
2022-10-19	319.10	319.65	319.10	319.15	224,976
2022-10-18	317.00	318.70	315.85	318.78	173,222
2022-10-17	319.50	320.00	319.50	319.68	222,851
2022-10-14	319.90	322.90	319.90	321.73	83,814
2022-10-13	327.70	327.70	322.50	322.95	197,314
2022-10-12	322.35	324.10	320.00	324.20	356,307
2022-10-11	321.80	321.80	320.60	321.15	73,013
2022-10-10	318.85	318.85	317.25	317.33	191,302
2022-10-07	315.30	317.25	315.30	316.43	36,891
2022-10-06	313.10	316.55	313.10	315.78	147,906
2022-10-05	313.75	315.50	313.75	313.55	2,086,204
2022-10-04	317.60	317.60	312.40	312.25	203,606
2022-10-03	323.80	324.40	320.35	320.35	104,666
2022-09-30	321.70	323.00	319.05	320.73	119,940
2022-09-29	317.85	322.80	317.85	322.35	140,610
2022-09-28	320.00	323.00	315.95	316.20	204,214
2022-09-27	315.75	317.05	313.25	317.05	45,876
2022-09-26	316.00	318.00	313.70	316.20	377,659
2022-09-23	309.70	316.65	309.70	315.88	1,064,283
2022-09-22	307.35	309.35	306.45	309.53	58,713
2022-09-21	307.85	307.85	305.95	305.83	49,913
2022-09-20	308.10	308.10	307.90	308.03	35,139
2022-09-19	305.90	305.90	305.90	305.90	0
2022-09-16	305.50	305.90	303.50	305.90	78,622
2022-09-15	302.75	303.90	302.75	303.50	38,397
2022-09-14	301.15	304.75	301.15	304.05	202,991
2022-09-13	298.00	299.70	298.00	299.53	186,629
2022-09-12	298.40	298.40	296.00	296.15	110,392
2022-09-09	301.95	301.95	300.00	301.00	269,675
2022-09-08	304.35	305.70	304.35	304.83	216,800
2022-09-07	307.25	307.25	305.15	305.23	59,017
2022-09-06	302.70	304.40	302.60	303.48	45,946
2022-09-05	307.00	307.00	304.10	303.88	3,995
2022-09-02	309.25	309.25	304.10	303.93	46,384
2022-09-01	308.80	310.15	308.80	310.23	267,713
2022-08-31	300.65	304.80	300.65	304.18	74,209
2022-08-30	298.80	301.00	298.80	301.28	89,047
2022-08-29	298.23	298.23	298.23	298.23	0
2022-08-26	295.85	298.25	295.60	298.23	124,939
2022-08-25	295.75	296.25	295.55	296.00	186,898
2022-08-24	296.40	296.40	296.40	296.50	47,658
2022-08-23	295.05	296.20	295.05	296.43	279,348
2022-08-22	295.35	295.80	295.10	294.45	31,453
2022-08-19	294.50	294.50	293.15	294.00	210,359
2022-08-18	294.30	294.30	294.30	293.98	15,557
2022-08-17	294.75	296.00	294.75	295.58	12,527
2022-08-16	294.60	294.80	294.00	294.80	323,263
2022-08-15	295.95	295.95	295.95	295.85	25,878
2022-08-12	296.00	296.70	295.55	295.98	52,394
2022-08-11	295.90	297.30	295.75	297.30	122,903
2022-08-10	298.25	298.25	296.40	296.33	122,118
2022-08-09	297.45	297.50	297.45	297.45	62,759
2022-08-08	298.00	298.00	296.65	297.28	196,480
2022-08-05	299.35	299.70	298.40	299.50	40,292
2022-08-04	299.30	299.30	297.45	298.80	70,121
2022-08-03	301.80	301.80	300.10	299.50	156,691
2022-08-02	301.70	301.70	300.75	300.45	39,864
2022-08-01	300.75	300.75	300.05	300.10	44,534
2022-07-29	302.20	302.60	299.90	300.08	78,824
2022-07-28	304.05	304.15	303.55	303.55	1,992,616
2022-07-27	303.20	303.45	303.20	303.30	65,977
2022-07-26	303.35	305.60	303.35	305.28	147,043
2022-07-25	305.90	305.90	305.65	305.35	24,239
2022-07-22	306.00	306.40	306.00	306.13	57,813
2022-07-21	308.40	308.40	307.50	307.18	19,203
2022-07-20	307.20	307.20	307.05	306.75	17,719
2022-07-19	310.10	310.60	305.55	305.75	142,883
2022-07-18	308.20	308.95	307.35	308.83	141,094
2022-07-15	314.55	314.55	311.95	310.98	9,446
2022-07-14	315.95	315.95	315.95	316.08	33,783
2022-07-13	311.50	311.50	311.50	311.28	2,000
2022-07-12	309.45	309.45	309.45	309.28	16,055
2022-07-11	310.10	310.20	310.10	310.35	44,292
2022-07-08	311.50	312.00	309.95	309.68	106,319
2022-07-07	311.20	311.20	309.55	309.80	13,493
2022-07-06	311.00	313.75	311.00	314.40	79,669
2022-07-05	308.50	317.80	308.50	318.13	186,918
2022-07-04	308.25	308.55	307.80	308.43	138,592
2022-07-01	311.00	313.05	310.55	312.13	147,771
2022-06-30	310.45	313.25	310.30	311.65	373,170
2022-06-29	306.85	307.15	305.75	305.68	57,936
2022-06-28	305.00	305.00	303.95	305.03	207,007
2022-06-27	307.85	308.95	307.30	307.28	14,588
2022-06-24	317.40	317.40	310.10	309.83	124,737
2022-06-23	318.40	318.40	317.40	318.50	40,504
2022-06-22	317.00	317.30	315.40	315.38	2,097,666
2022-06-21	312.50	312.50	312.00	312.95	113,927
2022-06-20	317.80	318.55	313.85	314.35	218,802
2022-06-17	319.00	319.00	314.00	319.75	132,270
2022-06-16	312.35	317.45	312.35	317.45	429,982
2022-06-15	309.45	310.40	306.75	307.70	249,166
2022-06-14	309.90	313.60	309.90	311.63	186,689
2022-06-13	309.50	311.80	309.50	310.98	341,345
2022-06-10	302.85	305.65	302.75	306.25	450,838
2022-06-09	297.40	299.85	297.10	299.53	296,567
2022-06-08	296.00	296.00	295.95	295.58	126,336
2022-06-07	294.80	295.10	294.80	295.00	425,659
2022-06-06	294.00	294.45	293.80	294.35	1,386,408
2022-06-03	297.85	297.85	297.85	297.85	0
2022-06-02	297.85	297.85	297.85	297.85	0
2022-06-01	294.40	297.50	294.40	297.85	1,095,596
2022-05-31	293.90	295.05	293.90	295.75	185,738
2022-05-30	294.90	295.30	294.45	295.23	51,002
2022-05-27	296.30	297.00	295.75	295.63	293,493
2022-05-26	296.80	296.80	296.30	296.45	225,883
2022-05-25	298.35	298.70	297.70	298.10	233,781
2022-05-24	299.70	299.90	299.70	299.98	656,707
2022-05-23	301.50	301.60	299.25	299.13	781,155
2022-05-20	303.25	304.35	301.65	304.05	1,138,391
2022-05-19	308.10	310.40	308.10	308.00	314,434
2022-05-18	301.70	301.70	301.70	302.08	71,471
2022-05-17	299.80	299.80	299.80	299.53	104,752
2022-05-16	306.05	306.05	301.95	302.10	330,738
2022-05-13	309.10	309.10	303.55	303.20	258,844
2022-05-12	313.60	313.60	310.50	311.10	346,501
2022-05-11	307.35	307.40	306.90	306.93	121,893
2022-05-10	311.98	311.98	310.70	310.70	30,296
2022-05-09	306.15	310.95	306.15	311.98	394,900
2022-05-06	303.05	305.65	303.05	304.28	181,747
2022-05-05	296.30	300.55	296.25	300.33	620,411
2022-05-04	299.80	300.15	299.50	300.85	30,100
2022-05-03	300.00	300.00	298.60	298.90	64,886
2022-05-02	299.35	299.35	299.35	299.35	0
2022-04-29	298.80	300.35	298.80	299.35	70,350
2022-04-28	301.50	301.50	300.75	300.98	267,394
2022-04-27	303.35	303.95	303.05	303.38	182,576
2022-04-26	303.95	305.90	303.95	305.78	72,124
2022-04-25	304.75	306.80	304.40	305.38	377,722
2022-04-22	297.90	300.05	297.40	300.10	244,388
2022-04-21	296.80	296.80	295.40	296.10	586,668
2022-04-20	296.75	296.75	296.75	296.55	66,112
2022-04-19	297.25	297.25	296.60	297.28	232,947
2022-04-18	297.20	297.20	297.20	297.20	0
2022-04-15	297.20	297.20	297.20	297.20	0
2022-04-14	299.10	299.15	296.95	297.20	75,273
2022-04-13	298.95	298.95	298.80	298.55	24,521
2022-04-12	298.85	298.85	298.80	298.18	54,298
2022-04-11	296.60	297.00	296.60	296.95	430,514
2022-04-08	296.80	296.80	294.90	294.90	657,606
2022-04-07	298.50	299.55	298.50	299.80	90,447
2022-04-06	298.40	300.40	298.40	298.68	525,112
2022-04-05	299.95	300.15	297.55	297.55	299,670
2022-04-04	299.25	299.25	299.25	299.05	69,003
2022-04-01	300.25	300.35	299.95	300.45	94,247
2022-03-31	298.45	300.50	298.45	300.40	138,800
2022-03-30	300.50	300.50	300.50	299.58	81,402
2022-03-29	300.00	301.15	299.10	300.65	651,262
2022-03-28	301.80	301.80	300.60	302.68	97,270
2022-03-25	303.75	303.75	302.65	302.65	135,984
2022-03-24	302.85	303.05	302.85	302.58	146,263
2022-03-23	302.55	303.85	302.55	303.93	153,048
2022-03-22	303.45	303.90	302.75	303.78	242,348
2022-03-21	304.40	304.55	304.40	304.25	341,882
2022-03-18	308.25	308.25	306.30	306.00	83,001
2022-03-17	311.00	311.00	307.45	306.98	169,308
2022-03-16	311.50	312.20	310.95	310.95	70,804
2022-03-15	317.00	317.00	316.90	316.55	117,969
2022-03-14	317.00	317.00	315.40	315.45	174,339
2022-03-11	317.20	317.55	317.15	317.63	289,564
2022-03-10	319.35	321.10	319.35	320.60	58,392
2022-03-09	322.40	322.40	318.10	318.58	472,974
2022-03-08	331.60	331.60	326.10	327.48	710,633
2022-03-07	328.50	333.25	326.40	327.18	700,054
2022-03-04	323.80	326.60	323.80	325.58	531,776
2022-03-03	308.00	314.75	308.00	315.70	140,864
2022-03-02	309.00	309.70	306.45	307.25	308,068
2022-03-01	309.75	309.95	309.75	311.95	240,157
2022-02-28	310.00	310.10	306.00	306.58	355,454
2022-02-25	315.00	315.00	305.15	305.40	477,311
2022-02-24	314.75	317.25	312.85	317.73	939,828
2022-02-23	306.45	306.70	306.45	306.55	125,914
2022-02-22	311.50	311.50	306.30	306.80	132,977
2022-02-21	308.00	308.00	306.80	307.33	148,633
2022-02-18	304.30	305.60	304.30	306.03	190,239
2022-02-17	305.55	305.55	305.55	305.23	17,500
2022-02-16	301.80	302.85	301.75	302.88	28,614
2022-02-15	302.60	303.85	302.60	303.40	136,927
2022-02-14	305.40	307.25	304.45	306.00	484,933
2022-02-11	302.20	303.00	300.50	300.55	483,794
2022-02-10	301.00	301.00	300.10	299.80	170,384
2022-02-09	302.60	302.60	300.90	301.20	363,420
2022-02-08	302.35	304.50	302.35	303.78	166,364
2022-02-07	304.90	304.90	303.55	303.78	67,808
2022-02-04	306.05	306.95	306.05	306.73	129,631
2022-02-03	303.20	305.30	303.05	305.95	345,874
2022-02-02	303.70	303.70	303.10	303.48	396,440
2022-02-01	305.65	306.05	305.65	306.13	149,267
2022-01-31	306.20	309.05	306.20	309.08	33,023
2022-01-28	308.60	310.20	308.50	308.40	339,388
2022-01-27	309.05	309.20	304.15	305.18	386,287
2022-01-26	307.65	308.35	307.30	308.23	166,142
2022-01-25	313.45	314.80	312.65	312.33	526,680
2022-01-24	312.70	315.55	312.70	315.40	682,770
2022-01-21	306.80	308.85	306.80	308.15	194,233
2022-01-20	304.55	304.55	304.55	304.05	72,486
2022-01-19	305.05	305.05	303.35	304.08	218,111
2022-01-18	305.50	305.50	305.50	304.55	123,025
2022-01-17	304.10	304.10	303.25	303.25	253,269
2022-01-14	305.65	306.20	305.65	305.90	118,542
2022-01-13	305.70	305.70	305.40	305.00	117,296
2022-01-12	305.80	305.85	305.60	305.93	328,039
2022-01-11	308.50	308.50	308.20	308.05	15,960
2022-01-10	308.25	310.75	308.20	309.48	43,498
2022-01-07	309.90	309.90	308.80	308.78	144,344
2022-01-06	309.90	310.45	309.00	310.18	534,634
2022-01-05	308.40	308.40	306.95	306.95	70,021
2022-01-04	309.35	309.35	307.30	307.95	116,226
2022-01-03	312.78	312.78	312.78	312.78	0
2021-12-31	312.80	312.80	312.80	312.78	8,636
2021-12-30	310.95	311.55	310.95	311.63	28,136
2021-12-29	310.60	311.20	310.05	311.23	316,420
2021-12-28	312.48	312.48	312.48	312.48	0
2021-12-27	312.48	312.48	312.48	312.48	0
2021-12-24	312.30	312.30	311.60	312.48	41,893
2021-12-23	313.95	313.95	312.55	312.80	303,580
2021-12-22	317.40	317.40	315.80	315.33	105,883
2021-12-21	317.75	317.75	316.80	316.93	81,811
2021-12-20	323.60	324.35	321.25	321.30	839,040
2021-12-17	318.30	318.60	317.40	318.05	230,748
2021-12-16	318.70	319.10	318.15	318.10	261,197
2021-12-15	320.80	322.30	320.60	322.15	175,287
2021-12-14	318.00	320.50	318.00	320.50	298,276
2021-12-13	317.00	319.55	316.60	319.43	24,904
2021-12-10	315.90	316.30	315.90	316.88	11,297
2021-12-09	315.15	316.20	315.15	315.93	177,963
2021-12-08	313.80	315.10	313.35	315.08	151,131
2021-12-07	316.70	316.70	314.85	314.88	188,550
2021-12-06	322.20	322.45	319.40	319.38	391,282
2021-12-03	323.35	325.60	323.20	325.40	374,219
2021-12-02	325.30	325.75	323.95	324.55	240,961
2021-12-01	324.20	324.80	322.20	322.70	459,797
2021-11-30	329.00	330.70	325.90	327.33	282,731
2021-11-29	325.05	325.45	323.30	325.28	429,187
2021-11-26	326.35	328.75	324.95	328.83	452,652
2021-11-25	317.15	317.30	317.15	317.18	146,087
2021-11-24	317.85	319.20	317.85	318.50	391,613
2021-11-23	319.55	319.55	318.85	319.10	353,323
2021-11-22	320.20	321.30	320.20	319.45	188,558
2021-11-19	321.10	321.50	321.10	321.08	460,322
2021-11-18	319.10	320.20	318.70	319.93	143,842
2021-11-17	317.60	318.45	317.60	318.53	160,137
2021-11-16	315.95	316.80	315.30	316.65	105,711
2021-11-15	315.85	315.85	315.85	316.33	17,071
2021-11-12	316.20	316.20	315.85	316.23	152,797
2021-11-11	316.20	316.20	314.25	314.60	658,484
2021-11-10	317.75	317.75	317.35	317.43	318,132
2021-11-09	319.45	319.65	318.40	319.73	100,396
2021-11-08	318.20	318.20	317.90	318.25	80,429
2021-11-05	319.55	319.55	317.80	318.40	314,129
2021-11-04	320.55	320.55	319.15	319.10	341,929
2021-11-03	320.15	321.45	320.15	321.10	18,988
2021-11-02	319.95	321.05	319.85	319.83	82,228
2021-11-01	320.45	320.45	318.70	318.78	58,264
2021-10-29	323.25	323.25	321.80	321.05	261,157
2021-10-28	321.80	321.80	320.95	320.95	353,565
2021-10-27	320.30	320.80	320.30	320.93	203,136
2021-10-26	320.30	320.35	319.95	319.70	328,313
2021-10-25	321.70	321.70	321.70	322.00	33,164
2021-10-22	323.05	323.05	321.85	322.60	77,536
2021-10-21	324.05	324.05	323.10	323.58	20,926
2021-10-20	323.20	323.20	322.15	322.13	174,994
2021-10-19	322.50	323.60	322.40	322.23	159,025
2021-10-18	322.30	322.30	321.90	323.03	188,838
2021-10-15	321.70	322.60	321.35	321.83	174,538
2021-10-14	324.55	324.55	322.70	322.80	165,558
2021-10-13	326.63	326.63	325.90	325.90	127,055
2021-10-12	328.75	328.75	326.90	326.63	496,328
2021-10-11	327.85	327.85	326.30	326.30	388,604
2021-10-08	328.95	329.20	328.20	328.25	243,059
2021-10-07	329.10	329.10	328.40	328.75	71,563
2021-10-06	332.35	335.20	332.35	333.20	317,161
2021-10-05	330.15	330.15	329.00	329.13	417,378
2021-10-04	332.05	332.05	330.85	332.20	321,022
2021-10-01	331.45	332.05	331.25	332.33	56,819
2021-09-30	326.25	329.25	326.25	328.15	217,699
2021-09-29	331.73	331.73	328.13	328.13	246,531
2021-09-28	331.95	332.55	330.50	331.73	500,045
2021-09-27	327.95	330.15	327.95	330.23	130,081
2021-09-24	330.25	331.35	330.25	330.73	91,080
2021-09-23	329.25	329.25	329.25	329.63	93,390
2021-09-22	329.50	329.50	329.30	329.55	151,348
2021-09-21	334.70	334.70	334.70	337.95	92,915
2021-09-20	339.10	340.65	337.90	337.95	228,250
2021-09-17	334.45	335.75	334.45	336.35	151,702
2021-09-16	331.20	332.30	331.20	332.00	206,420
2021-09-15	331.70	332.00	331.70	332.10	52,042
2021-09-14	332.30	332.40	330.75	331.83	327,120
2021-09-13	329.90	329.90	329.90	330.18	138,680
2021-09-10	331.95	332.45	331.95	332.25	102,541
2021-09-09	333.00	333.20	332.60	332.45	241,059
2021-09-08	329.15	329.35	329.05	328.88	208,003
2021-09-07	325.35	326.85	325.35	326.53	54,587
2021-09-06	325.85	325.85	325.60	324.93	314,040
2021-09-03	325.75	327.40	325.75	327.33	321,081
2021-09-02	326.30	326.30	326.30	325.85	4,788
2021-09-01	325.70	327.45	325.55	327.23	54,252
2021-08-31	327.35	328.10	327.35	329.25	65,790
2021-08-30	327.40	327.40	327.40	327.40	0
2021-08-27	329.30	329.30	327.40	327.40	36,524
2021-08-26	328.30	328.70	328.30	328.48	102,948
2021-08-25	328.60	328.60	328.60	327.75	100,652
2021-08-24	328.75	330.80	328.75	329.28	42,170
2021-08-23	329.15	329.15	329.15	329.38	33,840
2021-08-20	330.55	332.90	330.30	330.63	98,272
2021-08-19	333.70	334.40	331.95	332.03	507,563
2021-08-18	327.35	327.80	327.35	327.80	11,364
2021-08-17	327.80	327.80	327.00	327.35	89,725
2021-08-16	327.90	329.10	327.70	328.58	237,821
2021-08-13	325.80	325.80	325.50	325.50	112,750
2021-08-12	326.65	326.65	326.60	326.58	128,192
2021-08-11	328.80	328.80	326.45	326.88	179,932
2021-08-10	330.40	330.40	329.30	329.05	312,996
2021-08-09	330.85	330.85	330.35	330.35	0
2021-08-06	330.90	330.90	330.80	330.85	549,227
2021-08-05	330.90	331.40	330.90	331.18	72,534
2021-08-04	331.50	331.50	331.25	331.45	408,364
2021-08-03	332.35	332.35	332.35	332.03	233,816
2021-08-02	333.20	333.20	333.05	333.18	306,063
2021-07-30	334.95	334.95	334.95	335.58	181,448
2021-07-29	333.70	333.75	333.65	333.53	198,008
2021-07-28	336.75	336.75	336.40	336.45	79,485
2021-07-27	339.10	339.15	339.00	337.48	360,302
2021-07-26	336.95	336.95	336.40	336.30	77,116
2021-07-23	336.30	336.30	336.30	335.75	35,664
2021-07-22	339.60	339.60	339.15	339.25	238,068
2021-07-21	341.95	341.95	337.70	337.23	1,055,202
2021-07-20	344.70	345.50	344.70	343.58	1,626,169
2021-07-19	340.80	346.60	340.80	345.50	1,991,631
2021-07-16	335.40	338.00	335.40	337.68	1,170,421
2021-07-15	335.75	336.75	335.75	337.18	935,407
2021-07-14	333.40	333.45	333.30	333.18	518,055
2021-07-13	331.55	332.03	331.55	332.03	640,010
2021-07-12	332.85	332.85	332.05	331.55	106,482
2021-07-09	334.30	335.05	332.50	332.48	745,508
2021-07-08	333.80	337.60	333.65	336.63	551,910
2021-07-07	332.15	332.15	331.35	331.08	506,040
2021-07-06	333.95	333.95	333.90	333.73	599,774
2021-07-05	330.70	330.70	330.70	330.55	228,119
2021-07-02	331.60	332.90	331.60	332.75	219,642
2021-07-01	334.00	334.00	334.00	332.45	111,612
2021-06-30	335.05	336.80	335.05	335.93	154,831
2021-06-29	333.00	333.75	333.00	334.33	373,326
2021-06-28	334.50	335.15	334.25	335.15	275,190
2021-06-25	332.45	332.45	332.10	332.05	103,541
2021-06-24	333.45	333.45	333.00	332.95	107,944
2021-06-23	334.25	334.25	334.25	334.53	125,927
2021-06-22	334.30	334.30	334.30	334.05	5,887
2021-06-21	340.35	340.35	336.20	335.78	108,492
2021-06-18	333.10	337.60	333.10	338.40	316,968
2021-06-17	332.65	332.65	331.25	331.75	566,476
2021-06-16	329.10	330.15	329.10	330.00	551,830
2021-06-15	331.45	331.45	330.35	330.93	763,280
2021-06-14	330.50	331.45	330.50	331.60	695,404
2021-06-11	333.00	333.00	332.50	332.53	683,777
2021-06-10	334.05	335.10	334.05	334.93	256,474
2021-06-09	335.45	335.45	334.85	335.13	245,101
2021-06-08	334.60	334.60	333.85	334.28	258,299
2021-06-07	335.90	335.90	335.20	335.20	59,658
2021-06-04	337.10	337.10	335.75	335.90	32,712
2021-06-03	334.48	335.63	334.48	335.63	119,473
2021-06-02	335.85	335.85	335.85	334.48	189,650
2021-06-01	334.65	335.45	334.30	335.30	490,891
2021-05-28	337.55	337.80	337.30	337.83	259,134
2021-05-27	338.65	338.65	337.60	339.08	57,947
2021-05-26	337.35	338.90	337.35	338.25	177,281
2021-05-25	336.35	337.45	336.35	337.78	101,978
2021-05-24	338.35	338.35	337.10	336.85	287,551
2021-05-21	338.70	338.85	338.70	338.58	97,610
2021-05-20	342.70	342.70	341.20	338.70	116,160
2021-05-19	341.95	342.70	341.40	342.80	221,162
2021-05-18	338.30	338.30	337.95	337.95	306,031
2021-05-17	337.90	337.90	337.90	338.30	229,791
2021-05-14	339.05	339.05	339.05	337.85	252,619
2021-05-13	347.15	348.50	342.15	342.28	533,503
2021-05-12	341.00	341.00	339.40	339.93	592,980
2021-05-11	341.85	343.90	341.85	343.30	509,778
2021-05-10	334.50	334.50	334.50	334.50	587,252
2021-05-07	334.45	334.70	334.45	334.40	228,787
2021-05-06	337.35	337.70	337.30	337.33	65,268
2021-05-05	343.00	343.00	339.30	338.65	111,994
2021-05-04	339.95	344.80	339.95	345.40	101,570
2021-04-30	341.65	342.25	341.65	342.33	226,819
2021-04-29	340.90	341.55	340.90	342.90	33,661
2021-04-28	342.90	343.00	342.90	343.00	147,243
2021-04-27	343.85	344.35	343.85	343.95	126,657
2021-04-26	342.75	342.90	342.75	342.90	167,707
2021-04-23	345.05	345.05	344.50	344.55	67,057
2021-04-22	345.95	346.00	344.25	344.25	82,397
2021-04-21	347.00	347.00	345.95	346.45	80,674
2021-04-20	344.35	348.65	344.35	348.50	101,481
2021-04-19	341.15	342.05	341.15	341.55	252,618
2021-04-16	340.80	340.95	340.60	340.60	107,397
2021-04-15	343.70	343.70	342.25	341.93	103,644
2021-04-14	346.60	346.60	345.10	344.93	27,879
2021-04-13	347.15	347.15	347.15	347.15	0
2021-04-12	348.30	348.30	347.20	347.15	180,406
2021-04-09	345.60	346.25	345.35	345.68	338,161
2021-04-08	346.05	346.10	345.90	345.08	75,607
2021-04-07	349.30	349.30	347.55	347.58	1,668,768
2021-04-06	350.55	350.55	350.55	351.13	159,861
2021-04-01	354.40	355.45	354.40	355.43	70,174
2021-03-31	355.95	355.95	355.95	356.38	22,815
2021-03-30	353.30	355.60	353.30	353.43	39,359
2021-03-29	357.40	357.40	357.40	355.43	39,480
2021-03-26	356.95	356.95	355.40	355.48	463,578
2021-03-25	361.20	361.30	359.45	359.03	666,992
2021-03-24	360.55	360.55	357.25	357.08	141,489
2021-03-23	359.00	359.30	357.75	357.93	542,332
2021-03-22	357.05	357.05	356.60	356.48	457,615
2021-03-19	357.90	359.00	356.65	357.10	250,016
2021-03-18	354.30	354.30	353.50	353.78	1,171,560
2021-03-17	354.20	355.50	354.20	354.58	383,306
2021-03-16	353.90	354.00	353.15	353.08	319,988
2021-03-15	354.50	356.45	353.00	355.80	514,215
2021-03-12	357.20	357.20	355.40	355.28	118,538
2021-03-11	356.50	356.85	356.40	356.40	16,141
2021-03-10	359.50	359.50	357.20	357.50	772,579
2021-03-09	356.70	358.65	354.95	356.85	607,833
2021-03-08	362.30	362.45	357.95	358.05	205,653
2021-03-05	365.40	365.40	359.30	363.13	498,490
2021-03-04	361.55	362.05	361.55	362.35	147,024
2021-03-03	362.70	362.85	362.05	361.60	28,655
2021-03-02	367.45	367.45	367.45	363.85	243,492
2021-03-01	365.20	367.40	365.20	366.53	267,745
2021-02-26	365.15	372.30	363.55	373.10	308,381
2021-02-25	360.50	361.70	360.50	362.80	44,143
2021-02-24	367.00	367.00	362.80	362.90	513,828
2021-02-23	363.90	366.95	363.90	365.33	239,644
2021-02-22	366.45	366.80	365.50	365.23	205,073
2021-02-19	363.90	363.90	363.90	364.03	31,256
2021-02-18	366.00	366.00	365.60	366.03	72,531
2021-02-17	360.85	361.05	360.85	360.90	189,841
2021-02-16	357.00	358.80	357.00	359.23	738,431
2021-02-15	364.70	364.70	358.00	358.28	931,826
2021-02-12	368.80	368.80	368.80	368.18	238,172
2021-02-11	371.60	371.60	371.60	371.33	1,480
2021-02-10	371.85	371.85	371.85	372.23	124,840
2021-02-09	371.28	371.28	371.28	371.28	35,190
2021-02-08	371.80	371.80	369.70	371.28	159,067
2021-02-05	372.50	374.05	372.30	373.43	294,061
2021-02-04	371.50	373.10	371.50	373.10	75,254
2021-02-03	372.25	373.50	372.20	372.88	252,458
2021-02-02	373.40	374.20	371.80	372.13	145,928
2021-02-01	376.10	376.10	374.00	375.20	178,200
2021-01-29	377.50	378.15	374.75	378.35	244,856
2021-01-28	374.40	374.65	372.00	371.70	126,902
2021-01-27	366.90	371.65	366.90	369.20	243,786
2021-01-26	365.35	365.45	363.00	364.28	196,802
2021-01-25	363.35	366.30	363.35	365.83	152,059
2021-01-22	362.10	363.85	362.10	362.93	59,168
2021-01-21	359.20	361.30	359.20	361.05	173,412
2021-01-20	360.35	360.50	360.35	360.43	68,527
2021-01-19	361.80	361.80	361.80	361.63	13,215
2021-01-18	361.30	361.30	361.30	361.00	32,335
2021-01-15	360.50	360.50	360.15	360.80	31,881
2021-01-14	359.68	359.68	357.10	357.10	30,686
2021-01-13	359.70	359.70	359.50	359.68	36,433
2021-01-12	357.75	359.60	357.75	359.43	50,691
2021-01-11	354.85	358.00	354.85	356.83	313,549
2021-01-08	353.85	354.35	353.75	353.73	56,921
2021-01-07	352.25	357.05	352.25	353.18	1,085,660
2021-01-06	362.35	362.35	353.95	354.28	1,098,985
2021-01-05	368.05	369.95	368.05	368.53	69,798
2021-01-04	369.50	370.30	365.00	369.40	2,158,560
2020-12-31	376.60	377.25	374.45	375.68	268,425
2020-12-30	368.00	371.00	367.60	371.20	81,224
2020-12-29	368.55	368.55	364.85	368.03	298,915
2020-12-24	374.35	374.35	374.35	374.25	47,083
2020-12-23	377.45	377.45	377.15	374.88	62,152
2020-12-22	380.15	380.15	377.10	376.75	225,121
2020-12-21	379.00	383.75	379.00	379.28	112,557
2020-12-18	371.20	373.15	371.20	373.35	183,227
2020-12-17	370.85	371.05	370.85	371.33	289,645
2020-12-16	372.65	372.65	371.00	370.93	1,107,006
2020-12-15	374.20	374.20	374.20	373.83	1,097,064
2020-12-14	372.15	373.45	370.50	373.45	901,490
2020-12-11	369.80	373.50	369.80	372.18	1,639,454
2020-12-10	369.60	369.75	369.30	368.83	2,426,941
2020-12-09	370.20	370.65	370.20	370.78	462,464
2020-12-08	373.25	373.75	371.50	371.60	143,939
2020-12-07	371.20	372.80	371.10	372.15	1,587,015
2020-12-04	374.40	374.40	372.35	372.38	1,774,358
2020-12-03	377.00	377.65	376.00	376.00	1,049,814
2020-12-02	378.25	378.25	377.25	377.58	413,090
2020-12-01	382.60	382.60	381.80	382.25	754,270
2020-11-30	382.45	385.30	382.00	387.80	532,361
2020-11-27	384.90	384.90	382.70	382.93	428,399
2020-11-26	382.60	384.00	382.60	383.60	1,434,093
2020-11-25	379.00	383.10	379.00	382.63	1,343,881
2020-11-24	382.80	382.80	380.40	380.48	1,900,141
2020-11-23	382.60	384.40	382.60	385.08	666,594
2020-11-20	385.00	385.00	383.10	384.93	1,084,651
2020-11-19	385.50	385.50	385.50	385.90	271,093
2020-11-18	385.20	385.30	382.65	382.55	798,682
2020-11-17	381.75	386.50	381.00	384.15	772,147
2020-11-16	384.10	384.10	379.05	380.80	1,151,578
2020-11-13	388.70	388.70	386.30	386.53	578,507
2020-11-12	386.30	387.40	383.85	385.08	314,593
2020-11-11	388.30	388.30	383.00	382.65	553,385
2020-11-10	394.75	396.00	388.80	388.48	631,588
2020-11-09	410.10	410.10	391.25	395.10	1,642,806
2020-11-06	414.10	415.60	413.00	415.60	1,121,989
2020-11-05	415.55	416.85	414.60	415.88	407,777
2020-11-04	420.80	423.45	418.60	418.08	318,189
2020-11-03	429.10	429.10	424.55	425.35	393,134
2020-11-02	440.75	441.65	434.80	434.65	445,746
2020-10-30	441.20	443.65	439.85	439.90	1,326,796
2020-10-29	441.65	441.80	438.10	441.45	2,907,240
2020-10-28	440.30	444.20	435.00	441.98	1,357,256
2020-10-27	424.25	429.30	424.25	429.10	1,629,022
2020-10-26	421.95	425.00	420.90	425.10	1,273,240
2020-10-23	421.25	421.25	419.00	420.68	135,539
2020-10-22	429.05	429.05	425.70	425.35	176,456
2020-10-21	424.50	426.60	422.90	426.55	85,077
2020-10-20	417.20	417.95	417.20	417.55	64,770
2020-10-16	419.90	419.90	416.60	415.63	1,918,567
2020-10-15	420.00	425.25	420.00	422.78	986,836
2020-10-14	411.80	415.00	411.80	415.08	2,293,994
2020-10-13	410.75	413.85	410.65	413.63	955,250
2020-10-12	410.15	410.75	410.15	410.78	263,082
2020-10-09	411.45	411.45	409.95	409.83	678,040
2020-10-08	413.85	415.50	412.00	411.93	1,007,702
2020-10-07	413.85	414.00	413.50	414.40	981,154
2020-10-06	414.70	417.35	414.70	415.05	1,160,892
2020-10-05	414.00	414.95	413.60	414.60	1,237,133
2020-10-02	424.15	424.15	418.75	418.80	4,327,447
2020-10-01	418.05	419.60	417.05	419.60	5,151,009
2020-09-30	418.00	419.00	418.00	420.35	3,148,334
2020-09-29	418.75	420.10	417.40	418.28	2,696,847
2020-09-28	415.55	416.45	415.55	415.20	2,846,929
2020-09-25	422.55	425.65	422.55	423.13	3,907,698
2020-09-24	423.45	424.75	419.70	423.90	4,235,234
2020-09-23	414.20	417.20	414.20	417.95	3,394,365
2020-09-22	423.40	424.25	421.90	422.00	1,430,899
2020-09-21	418.30	427.10	418.30	426.00	2,793,025
2020-09-18	409.00	409.40	409.00	410.75	1,006,671
2020-09-17	411.50	411.50	407.90	407.88	1,648,467
2020-09-16	407.60	407.60	407.60	406.68	540,394
2020-09-15	406.80	406.80	404.15	403.98	1,060,625
2020-09-14	406.90	410.05	406.65	409.83	1,257,201
2020-09-11	412.10	412.10	408.50	409.28	1,607,911
2020-09-10	411.60	412.85	411.20	410.43	1,389,934
2020-09-09	417.45	417.45	410.00	410.43	1,619,874
2020-09-08	416.88	417.53	416.88	417.53	1,228,666
2020-09-07	422.60	422.60	416.00	416.88	1,681,999
2020-09-04	426.35	427.70	420.00	427.65	1,143,823
2020-09-03	413.30	423.50	413.30	423.60	2,158,522
2020-09-02	416.20	416.20	415.70	417.00	1,236,936
2020-09-01	416.05	425.10	416.05	423.33	1,067,021
2020-08-28	414.40	415.50	412.75	415.63	2,020,770
2020-08-27	411.40	412.05	411.40	412.35	693,191
2020-08-26	411.20	411.20	410.15	410.23	1,043,534
2020-08-25	402.00	410.60	402.00	410.53	721,923
2020-08-24	408.85	408.85	406.20	406.10	1,235,835
2020-08-21	413.50	413.50	413.25	413.78	469,317
2020-08-20	411.00	412.15	410.45	412.23	1,450,902
2020-08-19	409.25	409.25	406.95	406.33	306,850
2020-08-18	408.40	408.95	404.40	409.33	809,941
2020-08-17	408.60	408.60	405.00	404.88	482,790
2020-08-14	405.65	410.90	405.65	407.95	2,878,801
2020-08-13	399.05	401.65	399.00	401.10	651,014
2020-08-12	401.60	401.60	396.15	396.40	1,496,364
2020-08-11	406.20	406.50	402.00	405.85	3,690,623
2020-08-10	412.30	412.80	409.00	412.40	3,223,524
2020-08-07	416.00	416.00	413.55	414.48	3,260,890
2020-08-06	412.30	416.25	412.10	413.70	2,962,162
2020-08-05	411.45	411.45	409.25	409.68	2,177,320
2020-08-04	414.25	416.90	413.75	414.58	2,980,052
2020-08-03	424.50	426.70	414.50	413.80	2,430,454
2020-07-31	417.00	423.05	413.75	421.98	3,614,647
2020-07-30	411.15	418.35	411.15	407.93	1,870,671
2020-07-29	407.40	407.80	407.30	407.93	1,096,821
2020-07-28	408.10	410.00	407.85	407.95	1,266,905
2020-07-27	409.95	410.35	409.20	409.48	334,973
2020-07-24	408.15	408.40	407.40	408.88	1,012,235
2020-07-23	403.30	403.30	402.93	402.93	983,998
2020-07-22	400.35	404.00	400.35	403.30	1,196,668
2020-07-21	397.90	399.70	397.75	399.75	2,247,073
2020-07-20	401.35	402.35	399.50	398.43	614,053
2020-07-17	401.40	401.40	398.25	398.43	206,617
2020-07-16	400.30	400.30	400.30	400.65	300,722
2020-07-15	402.10	402.60	397.25	397.28	1,185,219
2020-07-14	409.30	409.30	406.80	406.33	277,132
2020-07-13	406.00	406.00	405.75	404.85	720,051
2020-07-10	417.50	417.50	410.90	411.35	1,226,759
2020-07-09	407.55	415.00	407.55	414.10	586,221
2020-07-08	406.10	408.35	406.00	407.25	379,713
2020-07-07	401.45	405.10	401.45	405.28	841,501
2020-07-06	398.65	400.85	398.40	399.23	1,145,063
2020-07-03	405.30	408.40	405.30	408.73	1,158,903
2020-07-02	405.30	405.70	401.60	402.48	584,083
2020-07-01	407.80	412.10	406.40	408.00	786,295
2020-06-30	405.85	407.80	405.85	402.70	728,815
2020-06-29	409.05	409.50	409.05	406.90	662,459
2020-06-26	405.20	405.20	402.65	407.85	1,339,137
2020-06-25	416.35	416.50	409.30	410.10	1,811,913
2020-06-24	400.60	408.55	400.60	397.78	1,247,963
2020-06-23	400.10	400.10	397.55	397.78	1,186,015
2020-06-22	404.25	404.25	400.60	403.00	1,232,439
2020-06-19	400.15	400.75	398.55	405.18	785,662
2020-06-18	405.35	406.75	401.20	405.18	1,269,672
2020-06-17	402.10	402.40	399.35	403.30	774,009
2020-06-16	405.75	407.00	399.95	403.30	1,937,099
2020-06-15	421.40	423.25	415.20	416.28	2,607,902
2020-06-12	420.50	420.50	409.40	414.05	1,560,952
2020-06-11	408.05	411.85	406.90	413.98	2,338,953
2020-06-10	396.85	400.85	396.30	399.40	2,433,726
2020-06-09	392.15	398.20	392.15	398.68	2,030,067
2020-06-08	393.25	393.25	388.55	390.20	393,690
2020-06-05	394.90	395.20	389.75	389.50	825,220
2020-06-04	397.75	400.55	395.70	398.88	1,214,891
2020-06-03	402.70	402.95	395.90	395.98	1,067,182
2020-06-02	409.50	409.50	405.90	406.78	1,750,554
2020-06-01	411.35	414.50	410.40	410.20	1,314,824
2020-05-29	410.75	414.25	410.75	406.63	1,772,366
2020-05-28	408.90	410.30	407.20	406.63	2,120,971
2020-05-27	414.85	415.05	411.20	417.50	2,941,649
2020-05-26	414.75	419.15	414.50	417.50	1,465,146
2020-05-22	427.75	429.80	423.05	421.08	2,893,606
2020-05-21	421.80	421.80	417.90	421.08	1,923,008
2020-05-20	423.30	423.30	417.70	417.58	724,386
2020-05-19	415.05	423.65	415.05	422.25	1,118,849
2020-05-18	428.30	429.25	418.90	419.30	692,255
2020-05-15	437.80	439.65	434.65	438.48	941,270
2020-05-14	439.00	447.55	439.00	443.23	2,820,534
2020-05-13	429.55	432.30	429.00	431.90	1,274,289
2020-05-12	427.55	428.20	423.90	424.45	868,208
2020-05-11	426.25	431.25	425.10	429.43	1,009,577
2020-05-07	433.80	433.80	428.80	429.15	484,678
2020-05-06	433.80	435.30	431.85	436.15	481,083
2020-05-05	437.65	440.60	435.10	436.03	382,100
2020-05-04	443.70	446.50	441.00	444.05	1,602,417
2020-05-01	440.00	444.30	439.95	443.28	1,160,632
2020-04-30	416.35	424.50	415.30	417.73	714,543
2020-04-29	429.45	429.45	416.75	417.73	587,422
2020-04-28	437.80	437.80	428.30	439.03	881,251
2020-04-27	437.60	440.75	437.60	439.03	486,798
2020-04-24	446.40	446.85	440.90	445.28	287,800
2020-04-23	444.85	445.55	438.90	440.25	530,211
2020-04-22	451.25	451.40	444.50	454.58	183,081
2020-04-21	448.40	452.40	446.75	454.58	573,913
2020-04-20	442.50	448.90	441.60	442.85	362,372
2020-04-17	444.00	446.00	440.00	445.93	800,721
2020-04-16	454.60	460.05	454.60	455.45	344,227
2020-04-15	446.55	461.70	446.00	459.60	818,955
2020-04-14	438.90	444.85	438.90	441.08	410,226
2020-04-09	448.25	452.00	441.50	441.08	1,329,432
2020-04-08	455.90	460.40	455.90	455.30	1,177,338
2020-04-07	451.60	455.00	445.50	461.85	902,470
2020-04-06	464.80	470.00	461.40	477.50	319,917
2020-04-03	476.45	476.45	474.50	468.35	16,982
2020-04-03	476.45	477.55	474.00	477.50	158,904
2020-04-02	473.15	475.65	464.85	468.35	212,280
2020-04-02	473.15	475.65	468.65	473.23	61,394
2020-04-01	473.15	473.15	466.85	473.23	248,682
2020-04-01	473.15	473.15	467.00	454.28	167,852
2020-03-31	457.00	463.30	452.50	462.83	203,906
2020-03-30	470.30	478.80	468.10	468.28	439,051
2020-03-27	458.40	475.00	457.20	447.38	519,505
2020-03-26	471.35	471.35	456.55	460.53	412,788
2020-03-25	466.75	480.00	450.95	482.23	479,850
2020-03-24	503.90	508.40	495.00	526.50	496,483
2020-03-23	530.00	531.00	520.00	509.45	346,087
2020-03-20	487.10	497.00	480.15	505.35	384,831
2020-03-19	517.30	531.20	506.40	513.20	529,848
2020-03-18	512.40	523.00	512.40	496.25	223,623
2020-03-17	489.95	528.50	488.65	515.15	493,400
2020-03-16	514.80	534.00	508.90	494.43	816,077
2020-03-13	473.80	490.00	459.00	496.55	339,325
2020-03-12	476.15	482.65	476.05	454.65	439,614
2020-03-11	440.40	451.45	440.00	445.95	552,547
2020-03-10	439.35	449.45	428.85	445.18	514,040
2020-03-09	451.40	451.40	435.05	414.43	1,667,802
2020-03-06	405.80	416.10	405.80	414.43	1,386,650
2020-03-05	399.05	402.70	399.05	395.25	340,528
2020-03-04	399.85	399.85	392.70	401.58	305,497
2020-03-03	400.30	400.30	394.40	404.93	625,057
2020-03-02	399.90	413.15	398.25	410.35	967,509
2020-02-28	406.85	415.60	406.85	396.55	1,359,604
2020-02-27	391.95	397.55	389.25	384.63	1,696,198
2020-02-26	392.00	392.00	385.80	385.90	1,075,732
2020-02-25	377.90	382.95	377.90	379.35	107,845
2020-02-24	377.80	379.50	377.45	366.65	323,226
2020-02-21	365.95	366.00	365.65	366.65	389,502
2020-02-20	363.60	363.60	362.75	364.25	18,894
2020-02-19	368.53	368.53	364.08	364.08	5,094
2020-02-18	368.65	368.65	367.15	368.53	76,317
2020-02-17	366.65	366.65	365.23	365.23	0
2020-02-14	364.40	364.40	364.40	366.65	701
2020-02-13	364.00	364.60	364.00	364.95	474,977
2020-02-12	361.80	361.80	361.40	361.10	643,832
2020-02-11	362.55	362.55	362.55	362.33	29,544
2020-02-10	365.50	365.70	365.50	365.43	169,946
2020-02-07	364.40	364.40	364.40	364.55	8,559
2020-02-06	362.60	363.40	362.05	362.25	70,731
2020-02-05	367.35	367.35	362.60	363.60	470,892
2020-02-04	367.90	367.90	366.30	366.03	366,144
2020-02-03	372.65	372.65	372.65	370.95	40,066
2020-01-31	369.45	373.10	369.45	368.98	138,469
2020-01-30	367.90	369.50	367.90	368.98	83,536
2020-01-29	362.95	362.95	362.95	363.45	20,114
2020-01-28	366.50	366.50	366.50	363.93	109,152
2020-01-27	364.25	367.70	364.25	367.55	500,846
2020-01-24	357.90	358.70	357.40	358.80	365,907
2020-01-23	361.40	363.05	361.40	362.98	42,256
2020-01-22	359.05	359.80	359.05	360.28	55,856
2020-01-21	358.70	358.70	358.65	358.03	158,438
2020-01-20	356.40	356.40	356.20	356.10	483,296
2020-01-17	355.80	355.80	354.45	355.03	494,727
2020-01-16	358.80	358.80	358.05	358.18	43,393
2020-01-15	357.00	357.50	357.00	356.65	23,000
2020-01-14	358.00	358.00	356.60	357.28	48,111
2020-01-13	358.20	358.20	357.70	358.03	50,258
2020-01-10	358.15	358.15	358.15	358.85	82,778
2020-01-09	358.00	358.95	358.00	358.65	13,966
2020-01-08	360.20	360.20	360.20	359.98	45,899
2020-01-07	359.55	359.60	359.55	359.90	18,556
2020-01-06	360.25	360.90	359.55	360.25	87,889
2020-01-03	359.75	359.75	357.30	357.83	30,994
2020-01-02	360.48	360.48	358.05	358.05	24,551
2019-12-31	360.60	360.90	360.45	360.48	79,491
2019-12-30	357.50	358.30	357.50	358.70	35,901
2019-12-27	355.30	356.75	355.30	356.85	151,061
2019-12-24	357.20	357.20	357.20	356.95	25,346
2019-12-23	359.25	359.25	358.35	357.48	782,252
2019-12-20	359.05	359.85	358.60	359.78	197,009
2019-12-19	361.35	361.45	360.00	359.83	80,845
2019-12-18	361.05	361.80	361.05	360.88	71,018
2019-12-17	362.55	362.55	362.20	362.38	66,322
2019-12-16	366.15	366.15	361.00	361.13	274,940
2019-12-13	372.15	372.90	367.20	370.90	163,421
2019-12-12	375.95	376.60	373.50	374.30	19,535
2019-12-11	377.93	378.08	377.93	378.08	20,000
2019-12-10	380.00	380.00	378.50	377.93	2,674,049
2019-12-09	376.70	376.70	376.70	377.18	14,441
2019-12-06	378.80	378.80	378.80	381.80	11,931
2019-12-05	379.75	379.75	379.75	380.03	15,114
2019-12-04	379.40	381.45	379.40	380.03	99,317
2019-12-03	378.10	381.00	378.10	380.65	25,801
2019-12-02	374.60	374.60	374.60	374.60	8,668
2019-11-29	369.00	369.00	369.00	370.70	68,762
2019-11-28	367.95	368.13	367.95	368.13	0
2019-11-27	367.30	367.60	367.30	367.95	53,114
2019-11-26	369.30	369.30	368.65	368.65	25,979
2019-11-25	369.40	369.40	369.40	369.30	17,848
2019-11-22	373.10	373.10	372.25	372.85	32,716
2019-11-21	376.28	377.93	376.28	377.93	4,247
2019-11-20	376.50	376.50	376.30	376.28	113,352
2019-11-19	373.35	373.65	373.35	373.68	71,032
2019-11-18	374.00	374.00	374.00	374.15	8,691
2019-11-15	373.60	376.80	373.60	374.55	15,132
2019-11-14	372.55	374.45	372.55	374.28	15,012
2019-11-13	373.70	373.85	373.70	372.35	14,000
2019-11-12	373.50	373.50	371.10	371.40	34,498
2019-11-11	376.75	376.75	375.50	374.15	47,925
2019-11-08	372.20	372.20	371.60	372.23	16,631
2019-11-07	369.15	369.70	369.15	370.35	27,767
2019-11-06	371.50	371.50	371.00	371.03	39,372
2019-11-05	371.30	371.30	370.95	370.88	9,842
2019-11-04	373.25	373.25	371.60	372.15	40,518
2019-11-01	377.23	377.23	376.10	376.10	0
2019-10-31	373.95	377.70	373.95	377.23	65,585
2019-10-30	374.40	374.40	374.40	373.90	2,759
2019-10-29	375.80	375.80	375.80	373.68	5,282
2019-10-28	374.70	374.70	373.65	373.68	4,099
2019-10-25	375.50	376.10	375.50	374.60	82,741
2019-10-24	375.00	375.00	374.25	374.13	17,647
2019-10-23	378.65	379.50	378.65	377.65	44,204
2019-10-22	382.75	382.75	380.10	380.10	0
2019-10-21	383.05	383.05	382.75	382.75	0
2019-10-18	382.90	382.90	382.90	383.05	3,028
2019-10-17	380.05	380.05	380.05	381.03	5,123
2019-10-16	382.00	382.00	382.00	382.35	50
2019-10-15	380.40	380.40	380.40	380.40	9,720
2019-10-14	380.65	380.65	380.40	380.40	4,252
2019-10-11	382.00	382.00	378.55	378.93	132,902
2019-10-10	382.50	382.50	382.50	383.20	45,212
2019-10-09	382.45	382.45	382.45	383.20	25,120
2019-10-08	380.60	383.25	380.60	383.53	40,982
2019-10-07	381.85	381.85	381.20	381.43	9,931
2019-10-04	386.40	386.95	384.35	384.08	130,329
2019-10-03	386.85	389.40	386.75	388.15	408,961
2019-10-02	376.40	386.10	376.40	373.80	72,575
2019-10-01	373.25	374.20	373.25	373.80	305,190
2019-09-30	370.00	371.10	370.00	370.63	10,517
2019-09-27	371.10	371.10	370.55	370.63	15,681
2019-09-26	376.50	376.50	373.30	374.18	310,306
2019-09-25	379.25	381.20	379.25	377.83	349,644
2019-09-24	374.90	378.05	374.90	377.43	172,720
2019-09-23	374.88	375.55	374.88	375.55	87,509
2019-09-20	374.75	374.75	374.75	374.88	11,327
2019-09-19	375.50	375.50	374.15	373.80	24,790
2019-09-18	376.60	376.60	374.90	376.05	170,017
2019-09-17	376.10	377.25	376.10	376.03	33,342
2019-09-16	373.65	375.10	373.65	374.70	11,076
2019-09-13	374.80	375.00	373.15	373.38	134,276
2019-09-12	374.95	376.30	374.95	374.95	155,189
2019-09-11	375.05	375.20	375.05	375.10	79,854
2019-09-10	380.10	380.80	378.70	378.80	23,863
2019-09-09	376.05	380.85	376.05	380.65	27,425
2019-09-06	379.00	379.00	378.15	378.15	38,349
2019-09-05	375.60	378.85	375.60	378.85	86,987
2019-09-04	377.70	378.20	375.80	376.90	116,266
2019-09-03	378.25	380.60	378.25	379.63	342,311
2019-09-02	378.75	378.75	377.50	378.08	70,099
2019-08-30	383.10	383.10	383.10	383.48	14,513
2019-08-29	385.00	385.00	383.30	386.70	95,370
2019-08-28	387.05	389.70	387.05	386.70	58,407
2019-08-27	389.95	390.15	388.25	389.10	140,480
2019-08-23	384.40	386.80	383.65	387.35	101,658
2019-08-22	384.10	387.50	384.10	387.35	64,983
2019-08-21	383.10	383.30	383.10	383.18	75,125
2019-08-20	383.80	386.70	383.80	387.45	44,643
2019-08-19	383.80	383.80	383.30	383.40	50,858
2019-08-16	388.50	388.50	387.65	387.65	133,976
2019-08-15	390.25	392.40	390.25	390.88	349,547
2019-08-14	384.40	386.65	384.40	388.38	363,826
2019-08-13	382.75	382.75	381.68	381.68	111,093
2019-08-12	382.00	382.50	382.00	382.75	92,248
2019-08-09	381.25	381.50	381.25	382.45	83,276
2019-08-08	382.95	382.95	382.35	381.23	107,323
2019-08-07	388.05	388.35	386.30	387.08	32,085
2019-08-06	386.35	388.40	385.05	388.08	129,028
2019-08-05	383.70	386.75	383.00	385.43	294,832
2019-08-02	372.55	375.70	372.55	376.25	72,401
2019-08-01	366.90	368.50	366.90	367.75	146
2019-07-31	367.60	367.60	367.60	366.80	60,501
2019-07-30	361.95	364.30	361.95	364.08	65,092
2019-07-29	365.70	365.70	361.85	362.08	385,880
2019-07-26	370.45	370.45	370.45	369.25	14,170
2019-07-25	370.65	371.90	370.65	371.80	7,015
2019-07-24	371.90	372.90	371.75	371.43	18,321
2019-07-23	367.35	368.35	367.35	368.60	13,403
2019-07-22	372.00	372.00	372.00	371.35	667
2019-07-19	371.65	372.35	371.50	371.63	61,780
2019-07-18	372.00	372.00	371.85	372.23	66,690
2019-07-17	368.60	369.90	368.60	370.48	5,703
2019-07-16	368.05	368.20	367.50	368.25	93,119
2019-07-15	370.15	370.15	369.90	369.90	11,787
2019-07-12	371.60	371.85	371.60	371.88	19,794
2019-07-11	369.80	371.85	369.80	371.30	71,137
2019-07-10	369.60	369.60	369.60	370.33	70,236
2019-07-09	371.00	371.00	370.00	370.08	61,701
2019-07-08	369.30	369.55	369.30	369.25	63,995
2019-07-05	368.25	369.55	368.20	369.28	146,987
2019-07-04	366.60	366.85	366.60	366.85	30,183
2019-07-03	367.30	367.30	366.30	366.48	134,606
2019-07-02	371.25	371.25	368.90	368.80	212,435
2019-07-01	372.65	372.65	370.95	371.80	206,387
2019-06-28	376.95	376.95	376.15	375.35	52,260
2019-06-27	375.35	377.00	375.35	376.30	33,798
2019-06-26	376.10	376.50	376.10	376.30	34,615
2019-06-25	378.45	378.45	376.20	376.05	166,398
2019-06-24	376.55	376.60	376.55	376.68	39,719
2019-06-21	375.40	376.45	375.40	375.45	87,118
2019-06-20	375.70	375.70	375.15	375.45	22,746
2019-06-19	375.90	376.90	375.90	377.33	25,462
2019-06-18	376.15	376.15	374.10	374.50	186,917
2019-06-17	379.30	379.30	379.30	379.28	139,184
2019-06-14	380.05	381.45	379.80	380.20	37,280
2019-06-13	378.45	379.20	378.45	379.13	54,626
2019-06-12	379.40	379.55	379.40	379.10	50,064
2019-06-11	377.15	377.75	377.05	377.73	53,164
2019-06-10	378.75	378.75	378.75	378.63	1,358
2019-06-07	381.70	381.70	380.50	381.38	164,186
2019-06-06	385.60	385.60	385.25	385.00	31,646
2019-06-05	386.35	388.00	386.35	387.48	59,807
2019-06-04	391.00	391.00	388.80	387.40	271,532
2019-06-03	394.00	394.55	389.50	389.20	144,732
2019-05-31	390.95	390.95	390.55	387.35	97,538
2019-05-30	388.90	388.90	386.75	387.35	256,734
2019-05-29	390.10	390.45	389.25	389.93	386,261
2019-05-28	383.15	384.15	383.15	384.98	165,179
2019-05-24	385.90	385.90	384.35	384.70	29,940
2019-05-23	387.30	387.30	387.30	387.18	24,186
2019-05-22	381.90	382.30	381.90	381.43	128,953
2019-05-21	382.50	382.50	382.50	382.20	111,215
2019-05-20	381.15	383.75	381.15	383.50	352,192
2019-05-17	382.40	382.80	380.90	381.23	468,951
2019-05-16	385.60	385.60	381.70	381.13	189,574
2019-05-15	387.60	388.25	385.55	385.33	169,622
2019-05-14	388.80	388.80	388.60	388.75	90,191
2019-05-13	390.10	392.00	390.10	392.10	327,656
2019-05-10	387.90	390.55	387.45	389.75	369,616
2019-05-09	389.65	390.75	389.65	390.88	36,034
2019-05-08	387.70	389.45	387.00	387.10	373,621
2019-05-07	382.35	388.00	382.35	388.25	208,229

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0