(EPT) EPAT TECHNOLOGIES LTD Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 24-Apr-20 02:37:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(EPT) EPAT TECHNOLOGIES LTD Daily Prices...

TOC Company Info for EPT Limits

Company Details for (EPT) EPAT TECHNOLOGIES LTD

Listing Code	EPT
Listing Name	EPAT TECHNOLOGIES LTD
GICS Sector	Health Care Equipment & Services
ISIN Name	EPITAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EPT3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for EPT .. Friday 19th January 2018

EPT is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for EPT Bottom

1 2 3 4 Next >>

End of day Prices (full format),

450 Days for (EPT) EPAT TECHNOLOGIES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.02
2018-Jan-19 Fri	###	###	###	###	3,123,484	0	###	###	0.0
2018-Jan-18 Thu	0.073	0.073	###	###			3.8	3.8	0.0
2018-Jan-17 Wed	0.078	0.078	0.073	0.073			###	###	0.0
2018-Jan-16 Tue	0.076	0.083	0.076	0.078			###	###	0.0
2018-Jan-15 Mon	###	0.077	###	0.075			95.1	95.1	0.0
2018-Jan-12 Fri	###	###	###	###	1,721,974	0	###	###	0.0
2018-Jan-11 Thu	###	###	###	###			74.2	74.2	0.0
2018-Jan-02 Tue	###	###	0.059	###	3,677,324	108,481	80.1	80.1	0.0
2017-Dec-29 Fri	###	###	###	###			8.9	8.9	0.0
2017-Dec-28 Thu	###	###	###	###	543,253	0	###	###	0.0
2017-Dec-27 Wed	###	###	###	###	430,754	0	3.3	3.3	0.0
2017-Dec-22 Fri	###	###	###	###			88.8	88.8	0.0
2017-Dec-21 Thu	###	###	###	###			###	###	0.0
2017-Dec-20 Wed	###	###	###	###			12.7	12.7	0.0
2017-Dec-19 Tue	###	###	###	###			6.4	6.4	0.0
2017-Dec-18 Mon	###	0.072	###	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	###	3,290,483	0	7.1	7.1	0.0
2017-Dec-08 Fri	0.046	0.049	0.046	0.049	1,438,356	68,321	95.1	95.1	###
2017-Dec-07 Thu	0.048	0.048	0.043	0.045			###	###	###
2017-Dec-06 Wed	###	###	0.046	0.049	392,754	###	24.3	24.3	###
2017-Dec-05 Tue	0.051	0.051	0.048	###			24.4	24.4	0.0
2017-Dec-04 Mon	0.047	###	0.045	0.049	1,494,184	###	91.0	91.0	###
2017-Dec-01 Fri	0.043	0.048	0.042	0.048	2,537,358	114,181	###	###	###
2017-Nov-30 Thu	0.045	0.045	0.044	0.045			###	###	###
2017-Nov-29 Wed	0.045	0.045	0.041	0.045	1,291,974	55,554	66.1	66.1	###
2017-Nov-28 Tue	0.046	0.046	0.044	0.045	536,081	24,123	###	###	###
2017-Nov-27 Mon	0.043	0.048	0.042	0.044			86.8	86.8	###
2017-Nov-24 Fri	0.048	0.048	0.044	0.044	2,115,929	###	3.1	3.1	###
2017-Nov-23 Thu	0.049	###	0.047	0.048			20.5	20.5	###
2017-Nov-22 Wed	0.052	0.053	###	###	983,844	26,071	11.2	11.2	0.0
2017-Nov-21 Tue	0.051	0.057	###	0.053	4,644,178	132,359	###	###	###
2017-Nov-20 Mon	0.049	0.053	0.049	0.051	1,340,079	68,344	91.9	91.9	###
2017-Nov-17 Fri	0.048	0.049	0.047	0.049	985,644	###	83.2	83.2	###
2017-Nov-16 Thu	0.049	0.049	0.048	0.049			###	###	###
2017-Nov-15 Wed	0.052	0.052	0.048	0.048			6.0	6.0	###
2017-Nov-14 Tue	###	0.053	0.048	0.051			86.0	86.0	###
2017-Nov-13 Mon	0.052	0.053	###	###			###	###	0.0
2017-Nov-10 Fri	0.054	0.054	0.051	0.051	2,571,287	###	6.5	6.5	###
2017-Nov-09 Thu	0.056	0.058	0.052	0.053			###	###	###
2017-Nov-08 Wed	0.053	0.056	0.053	0.055			###	###	###
2017-Nov-07 Tue	0.056	0.056	0.053	0.053			6.3	6.3	###
2017-Nov-06 Mon	0.053	0.056	0.052	0.053	2,351,686	###	###	###	###
2017-Nov-03 Fri	0.055	0.055	0.052	0.054	1,147,242	61,377	###	###	###
2017-Nov-02 Thu	0.059	0.059	0.055	0.055	3,088,159	176,025	4.2	4.2	###
2017-Nov-01 Wed	###	###	0.059	0.059			21.1	21.1	0.0
2017-Oct-31 Tue	0.056	###	0.054	###			###	###	0.0
2017-Oct-30 Mon	0.055	0.059	0.052	0.056			###	###	###
2017-Oct-27 Fri	0.053	0.055	###	0.055	3,629,289	###	###	###	###
2017-Oct-26 Thu	0.055	0.057	0.052	0.053	1,929,986	105,184	###	###	###
2017-Oct-25 Wed	0.054	###	0.054	0.055			85.2	85.2	###
2017-Oct-24 Tue	0.053	0.057	0.053	0.053	1,708,854	93,986	68.6	68.6	###
2017-Oct-23 Mon	0.057	0.057	###	0.054	6,733,147	###	###	###	###
2017-Oct-20 Fri	###	###	0.056	0.057	4,041,684	###	###	###	0.0
2017-Oct-19 Thu	###	###	0.057	###	7,154,145	###	3.8	3.8	0.0
2017-Oct-18 Wed	0.052	###	0.051	###	12,195,520	310,985	###	###	0.0
2017-Oct-17 Tue	0.053	0.053	###	###	4,042,789	###	###	###	0.0
2017-Oct-16 Mon	0.057	0.058	0.051	0.051			1.9	1.9	###
2017-Oct-13 Fri	0.049	0.055	0.048	0.054			###	###	###
2017-Oct-12 Thu	0.043	0.047	0.043	0.047			96.6	96.6	###
2017-Oct-11 Wed	0.043	0.046	0.042	0.043	1,942,047	85,450	###	###	###
2017-Oct-10 Tue	0.046	0.047	0.043	0.044			9.7	9.7	###
2017-Oct-09 Mon	0.045	0.046	0.043	0.045	824,180	36,676	###	###	###
2017-Oct-06 Fri	0.041	0.046	0.041	0.045	3,534,842	###	97.2	97.2	###
2017-Oct-05 Thu	0.042	0.042	###	###			6.9	6.9	0.0
2017-Oct-04 Wed	0.045	0.045	###	0.041	3,788,057	###	###	###	0.0
2017-Oct-03 Tue	0.047	0.047	0.043	0.043	6,005,989	###	3.0	3.0	###
2017-Oct-02 Mon	0.045	0.049	0.045	0.047			###	###	###
2017-Sep-29 Fri	0.046	0.048	0.046	0.046			###	###	###
2017-Sep-28 Thu	0.048	###	0.045	0.046	6,102,572	###	7.2	7.2	###
2017-Sep-27 Wed	0.044	###	0.044	0.047			96.0	96.0	###
2017-Sep-26 Tue	0.048	###	0.043	0.043			1.3	1.3	###
2017-Sep-25 Mon	0.047	0.048	0.043	0.046	12,264,545	###	###	###	###
2017-Sep-22 Fri	0.049	0.053	0.047	0.047			###	###	###
2017-Sep-21 Thu	0.051	0.052	0.046	###	11,000,653	###	20.7	20.7	0.0
2017-Sep-20 Wed	0.053	0.053	###	0.051			###	###	###
2017-Sep-19 Tue	0.056	0.058	0.052	0.052	3,938,972	216,643	###	###	###
2017-Sep-18 Mon	0.057	0.059	0.056	0.056			###	###	###
2017-Sep-15 Fri	###	###	###	###	0				0.0
2017-Sep-14 Thu	###	###	###	###	0				0.0
2017-Sep-13 Wed	###	###	0.056	###	3,238,345	90,673	89.8	89.8	0.0
2017-Sep-12 Tue	###	###	0.055	###			69.9	69.9	0.0
2017-Sep-11 Mon	###	###	0.059	###	4,577,849	135,046	###	###	0.0
2017-Sep-08 Fri	0.071	0.071	0.059	###	17,219,752	1,119,283	###	###	0.0
2017-Sep-07 Thu	0.086	0.087	0.073	0.074			0.6	0.6	0.0
2017-Sep-06 Wed	0.085	0.086	0.081	0.081			###	###	0.0
2017-Sep-05 Tue	0.076	0.082	0.076	0.082	3,883,873	306,825	96.5	96.5	0.0
2017-Sep-04 Mon	0.072	0.076	###	0.075			94.2	94.2	0.0
2017-Sep-01 Fri	###	0.074	###	0.073			###	###	0.0
2017-Aug-31 Thu	###	###	###	###			###	###	0.0
2017-Aug-30 Wed	0.076	0.077	###	###			###	###	0.0
2017-Aug-29 Tue	0.081	0.084	0.075	0.076	3,677,882	###	5.0	5.0	0.0
2017-Aug-28 Mon	0.079	0.079	0.074	0.079	3,918,643	299,776	76.5	76.5	0.0
2017-Aug-25 Fri	0.073	0.081	0.071	0.077			93.0	93.0	0.0
2017-Aug-24 Thu	0.082	0.083	0.076	0.076			3.0	3.0	0.0
2017-Aug-23 Wed	###	###	0.079	0.083	8,688,641	###	###	###	0.0
2017-Aug-22 Tue	0.081	###	###	0.087	12,967,720	0	###	###	###
2017-Aug-21 Mon	0.074	0.083	###	0.081			###	###	0.0
2017-Aug-18 Fri	0.074	0.074	###	###	8,747,142	323,644	###	###	0.0
2017-Aug-17 Thu	###	0.076	###	0.071			94.1	94.1	0.0
2017-Aug-16 Wed	0.059	###	0.059	###	21,554,174	635,848	98.2	98.2	0.0
2017-Aug-15 Tue	0.058	###	0.055	0.056	10,047,628	###	###	###	###
2017-Aug-14 Mon	0.048	###	0.048	0.057	32,309,649	###	99.5	99.5	0.0
2017-Aug-11 Fri	0.041	0.047	0.041	0.046			###	###	###
2017-Aug-10 Thu	0.042	0.043	###	0.041	6,991,144	###	###	###	0.0
2017-Aug-09 Wed	###	0.042	###	###			###	###	0.0
2017-Aug-08 Tue	###	###	###	###			###	###	0.0
2017-Aug-07 Mon	###	0.041	###	###			69.6	69.6	0.0
2017-Aug-04 Fri	###	###	###	###	1,441,453	0	###	###	0.0
2017-Aug-03 Thu	###	###	###	###	5,233,944	0	66.3	66.3	0.0
2017-Aug-02 Wed	###	###	###	###	2,438,241	0	3.2	3.2	0.0
2017-Aug-01 Tue	###	0.042	###	###			67.4	67.4	0.0
2017-Jul-31 Mon	0.042	0.042	###	###	7,477,628	###	3.4	3.4	0.0
2017-Jul-28 Fri	0.045	0.045	###	0.042	5,174,328	116,422	###	###	###
2017-Jul-27 Thu	0.042	0.045	0.042	0.043			###	###	###
2017-Jul-26 Wed	0.043	0.044	0.041	0.041	9,664,057	410,722	6.3	6.3	0.0
2017-Jul-25 Tue	0.048	0.052	0.043	0.043			1.6	1.6	###
2017-Jul-24 Mon	###	0.042	###	0.042	27,993,988	587,873	98.9	98.9	###
2017-Jul-21 Fri	###	###	###	###			95.2	95.2	0.0
2017-Jul-20 Thu	###	###	###	###	9,223,688	0	###	###	0.0
2017-Jul-19 Wed	###	0.043	###	###			98.0	98.0	0.0
2017-Jul-18 Tue	0.026	0.027	0.025	0.027			###	###	###
2017-Jul-17 Mon	0.026	0.027	0.024	0.026			###	###	###
2017-Jul-14 Fri	0.025	0.025	0.024	0.025			68.6	68.6	###
2017-Jul-13 Thu	0.026	0.027	0.024	0.026	6,987,243	178,174	66.3	66.3	###
2017-Jul-12 Wed	0.028	0.028	0.026	0.028			###	###	###
2017-Jul-11 Tue	0.028	0.028	0.026	0.028			###	###	###
2017-Jul-10 Mon	0.027	0.027	0.026	0.027			###	###	###
2017-Jul-07 Fri	0.028	0.028	0.027	0.027	3,155,242	###	8.2	8.2	###
2017-Jul-06 Thu	0.027	0.028	0.026	0.026	670,221	###	###	###	###
2017-Jul-05 Wed	0.026	0.027	0.026	0.027	291,676	7,729	91.3	91.3	###
2017-Jul-04 Tue	0.027	0.027	0.025	0.025	877,040	###	2.6	2.6	###
2017-Jul-03 Mon	0.026	0.027	0.026	0.026	714,572	###	###	###	###
2017-Jun-30 Fri	0.026	0.027	0.025	0.025			###	###	###
2017-Jun-29 Thu	0.024	0.025	0.023	0.025	2,095,540	###	90.7	90.7	###
2017-Jun-28 Wed	0.023	0.023	0.022	0.023	1,614,659	36,329	###	###	###
2017-Jun-27 Tue	0.023	0.024	0.022	0.024			###	###	###
2017-Jun-26 Mon	0.024	0.024	0.023	0.023			9.3	9.3	###
2017-Jun-23 Fri	0.026	0.026	0.024	0.024	849,440	###	###	###	###
2017-Jun-22 Thu	0.027	0.027	0.025	0.025			4.0	4.0	###
2017-Jun-21 Wed	0.028	0.028	0.026	0.028			###	###	###
2017-Jun-20 Tue	0.026	0.028	0.026	0.028			96.5	96.5	###
2017-Jun-19 Mon	0.026	0.027	0.025	0.026			###	###	###
2017-Jun-16 Fri	###	###	0.025	0.025			###	###	###
2017-Jun-15 Thu	0.026	###	0.026	###	2,589,329	###	###	###	0.0
2017-Jun-14 Wed	0.027	0.027	0.026	0.027	439,052	###	###	###	###
2017-Jun-13 Tue	0.026	0.027	0.026	0.027	879,240	###	###	###	###
2017-Jun-09 Fri	0.023	0.026	0.023	0.026			98.3	98.3	###
2017-Jun-08 Thu	0.024	0.024	0.023	0.023	53,520	1,257	8.3	8.3	###
2017-Jun-07 Wed	0.023	0.024	0.023	0.023			###	###	###
2017-Jun-06 Tue	0.024	0.025	0.024	0.024			###	###	###
2017-Jun-05 Mon	0.024	0.024	0.023	0.023	1,153,979	###	10.1	10.1	###
2017-Jun-02 Fri	0.025	0.025	0.024	0.024	377,325	9,244	7.9	7.9	###
2017-Jun-01 Thu	0.025	0.025	0.023	0.024			###	###	###
2017-May-31 Wed	0.025	0.025	0.024	0.024			###	###	###
2017-May-30 Tue	0.027	0.027	0.024	0.024	565,485	###	###	###	###
2017-May-29 Mon	0.027	0.028	0.025	0.028			94.1	94.1	###
2017-May-26 Fri	0.026	0.026	0.026	0.026	82,274	###	73.7	73.7	###
2017-May-25 Thu	0.027	0.027	0.026	0.026			8.4	8.4	###
2017-May-24 Wed	0.026	0.026	0.026	0.026			69.0	69.0	###
2017-May-23 Tue	0.026	0.026	0.024	0.025	518,421	###	9.1	9.1	###
2017-May-22 Mon	0.026	0.026	0.025	0.025	405,540	10,341	###	###	###
2017-May-19 Fri	0.026	0.026	0.025	0.026			###	###	###
2017-May-18 Thu	0.028	0.028	0.025	0.028			70.7	70.7	###
2017-May-17 Wed	0.028	0.028	0.027	0.028			###	###	###
2017-May-16 Tue	0.028	###	0.027	0.027	4,180,179	###	10.5	10.5	###
2017-May-15 Mon	0.026	0.029	0.026	0.028			97.6	97.6	###
2017-May-12 Fri	0.025	0.026	0.025	0.025			###	###	###
2017-May-11 Thu	0.025	0.025	0.025	0.025			###	###	###
2017-May-10 Wed	0.025	0.025	0.024	0.024			10.1	10.1	###
2017-May-09 Tue	0.026	0.026	0.024	0.025	303,877	###	###	###	###
2017-May-08 Mon	0.024	0.025	0.023	0.025			###	###	###
2017-May-05 Fri	0.026	0.026	0.026	0.026			72.4	72.4	###
2017-May-04 Thu	0.025	0.026	0.024	0.026	955,025	23,875	###	###	###
2017-May-03 Wed	0.027	0.027	0.024	0.024	2,137,771	###	1.6	1.6	###
2017-May-02 Tue	0.027	###	0.027	0.027			###	###	###
2017-May-01 Mon	###	###	0.029	###	52,773	###	###	###	0.0
2017-Apr-28 Fri	###	###	###	###	198,927	0	###	###	0.0
2017-Apr-27 Thu	0.027	0.028	0.027	0.028	162,724	4,474	###	###	###
2017-Apr-26 Wed	0.026	0.026	0.026	0.026	0				###
2017-Apr-24 Mon	###	###	0.026	0.026	1,553,928	###	###	###	###
2017-Apr-21 Fri	###	###	0.028	0.029	620,080	8,681	9.7	9.7	0.0
2017-Apr-20 Thu	0.028	###	0.027	0.028	2,282,148	###	###	###	###
2017-Apr-19 Wed	###	###	0.025	0.027	5,984,883	###	###	###	###
2017-Apr-18 Tue	###	###	###	###	928,572	0	20.2	20.2	0.0
2017-Apr-13 Thu	###	###	###	###	394,324	0	12.5	12.5	0.0
2017-Apr-12 Wed	###	###	###	###			5.7	5.7	0.0
2017-Apr-11 Tue	###	###	###	###	4,092,842	0	###	###	0.0
2017-Apr-10 Mon	###	###	###	###			###	###	0.0
2017-Apr-07 Fri	###	###	###	###			2.2	2.2	0.0
2017-Apr-06 Thu	###	###	###	###			14.4	14.4	0.0
2017-Apr-05 Wed	###	###	###	###			97.5	97.5	0.0
2017-Apr-04 Tue	###	###	###	###	1,853,588	0	2.9	2.9	0.0
2017-Apr-03 Mon	###	###	###	###			90.8	90.8	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	###	###	4,391,040	0	98.0	98.0	0.0
2017-Mar-28 Tue	###	###	###	###			6.1	6.1	0.0
2017-Mar-27 Mon	###	###	###	###	2,779,680	0	###	###	0.0
2017-Mar-24 Fri	###	###	###	###	5,358,955	0	###	###	0.0
2017-Mar-23 Thu	###	###	###	###	11,497,378	0	0.5	0.5	0.0
2017-Mar-22 Wed	###	0.041	###	0.041			###	###	0.0
2017-Mar-21 Tue	###	###	###	###	4,160,544	0	96.6	96.6	0.0
2017-Mar-20 Mon	0.029	###	0.029	###			###	###	0.0
2017-Mar-17 Fri	###	###	0.027	0.027			###	###	###
2017-Mar-16 Thu	###	###	0.028	0.029	12,006,983	###	9.7	9.7	0.0
2017-Mar-15 Wed	0.028	0.029	0.026	0.026			4.1	4.1	###
2017-Mar-14 Tue	0.028	###	0.027	0.027			9.5	9.5	###
2017-Mar-13 Mon	0.026	0.028	0.026	0.028			96.7	96.7	###
2017-Mar-10 Fri	0.026	0.026	0.025	0.025	1,136,459	28,979	9.5	9.5	###
2017-Mar-09 Thu	0.026	0.026	0.025	0.026			69.1	69.1	###
2017-Mar-08 Wed	0.024	0.026	0.024	0.026	103,572	2,589	###	###	###
2017-Mar-07 Tue	0.025	0.025	0.024	0.024			11.5	11.5	###
2017-Mar-06 Mon	0.025	0.025	0.025	0.025	254,286	6,357	71.1	71.1	###
2017-Mar-03 Fri	0.024	0.025	0.024	0.025	260,453	6,381	###	###	###
2017-Mar-02 Thu	0.025	0.025	0.024	0.025			65.9	65.9	###
2017-Mar-01 Wed	0.026	0.026	0.026	0.026			###	###	###
2017-Feb-28 Tue	0.027	0.027	0.025	0.025	3,268,347	84,977	6.8	6.8	###
2017-Feb-27 Mon	0.028	0.028	0.025	0.025	3,931,143	104,175	2.1	2.1	###
2017-Feb-24 Fri	###	###	###	###	111,082	0	74.5	74.5	0.0
2017-Feb-23 Thu	0.028	###	0.028	###	2,133,284	###	96.3	96.3	0.0
2017-Feb-22 Wed	0.026	0.028	0.026	0.028			###	###	###
2017-Feb-21 Tue	0.028	0.028	0.027	0.027	943,328	25,941	###	###	###
2017-Feb-20 Mon	0.026	0.027	0.026	0.027			###	###	###
2017-Feb-17 Fri	0.026	0.026	0.024	0.026			72.4	72.4	###
2017-Feb-16 Thu	0.025	0.025	0.023	0.025			###	###	###
2017-Feb-15 Wed	0.025	0.025	0.025	0.025	1,002,177	25,054	###	###	###
2017-Feb-14 Tue	0.023	0.026	0.023	0.025	2,180,058	###	96.7	96.7	###
2017-Feb-13 Mon	0.021	0.022	0.021	0.022	1,064,858	###	###	###	###
2017-Feb-10 Fri	0.021	0.021	###	0.021			###	###	###
2017-Feb-09 Thu	0.023	0.023	###	0.021			###	###	###
2017-Feb-08 Wed	0.023	0.023	0.021	0.022			###	###	###
2017-Feb-07 Tue	0.023	0.026	0.023	0.023			###	###	###
2017-Feb-06 Mon	0.022	0.025	0.021	0.025	1,332,421	30,645	###	###	###
2017-Feb-03 Fri	0.023	0.025	0.021	0.025			97.3	97.3	###
2017-Feb-02 Thu	0.024	0.025	0.023	0.025			92.4	92.4	###
2017-Feb-01 Wed	0.026	0.026	0.025	0.026			###	###	###
2017-Jan-31 Tue	0.029	0.029	0.026	0.026	1,514,556	41,650	2.1	2.1	###
2017-Jan-30 Mon	0.027	0.028	0.027	0.027			###	###	###
2017-Jan-27 Fri	0.028	0.029	0.028	0.028			###	###	###
2017-Jan-25 Wed	0.028	0.028	0.028	0.028			70.0	70.0	###
2017-Jan-24 Tue	0.028	0.028	0.026	0.027			###	###	###
2017-Jan-23 Mon	0.028	0.028	0.026	0.028			###	###	###
2017-Jan-20 Fri	0.029	0.029	0.027	0.027	609,129	17,055	3.1	3.1	###
2017-Jan-19 Thu	###	###	0.028	0.029			10.2	10.2	0.0
2017-Jan-18 Wed	0.029	###	0.029	0.029	1,388,275	20,129	###	###	0.0
2017-Jan-17 Tue	###	###	0.029	###	1,376,127	19,953	###	###	0.0
2017-Jan-16 Mon	0.029	###	0.028	###			###	###	0.0
2017-Jan-13 Fri	0.029	0.029	0.029	0.029	659,824	###	77.4	77.4	0.0
2017-Jan-12 Thu	0.029	0.029	0.028	0.028			8.9	8.9	###
2017-Jan-11 Wed	###	###	0.029	###	1,626,177	23,579	72.9	72.9	0.0
2017-Jan-10 Tue	0.029	###	0.029	###	1,193,126	###	90.5	90.5	0.0
2017-Jan-09 Mon	0.029	###	0.029	0.029	899,922	13,048	68.8	68.8	0.0
2017-Jan-06 Fri	0.028	###	0.028	0.028	1,209,057	16,926	###	###	###
2017-Jan-05 Thu	0.028	0.029	0.027	0.027			###	###	###
2017-Jan-04 Wed	###	###	0.028	0.028	579,687	###	2.8	2.8	###
2017-Jan-03 Tue	###	###	0.029	0.029	289,621	###	###	###	0.0
2016-Dec-30 Fri	0.029	###	0.029	###			###	###	0.0
2016-Dec-29 Thu	###	###	0.028	0.029	721,670	###	###	###	0.0
2016-Dec-28 Wed	###	###	###	###			62.5	62.5	0.0
2016-Dec-23 Fri	0.027	0.028	0.027	0.028			###	###	###
2016-Dec-22 Thu	0.027	0.027	0.027	0.027	416,344	11,241	###	###	###
2016-Dec-21 Wed	0.029	0.029	0.028	0.028			###	###	###
2016-Dec-20 Tue	0.028	0.028	0.028	0.028			68.2	68.2	###
2016-Dec-19 Mon	0.027	0.028	0.026	0.026			###	###	###
2016-Dec-16 Fri	###	###	0.026	0.028			###	###	###
2016-Dec-15 Thu	###	###	0.028	0.028	9,125,242	127,753	4.6	4.6	###
2016-Dec-14 Wed	0.041	0.041	0.026	0.027			###	###	###
2016-Dec-13 Tue	###	0.042	###	###	2,894,771	###	###	###	0.0
2016-Dec-12 Mon	###	0.041	###	###			###	###	0.0
2016-Dec-09 Fri	###	###	###	###	1,436,826	0	13.0	13.0	0.0
2016-Dec-08 Thu	###	###	###	###	2,951,429	0	###	###	0.0
2016-Dec-07 Wed	###	###	###	###			64.6	64.6	0.0
2016-Dec-06 Tue	0.041	0.042	###	###			###	###	0.0
2016-Dec-05 Mon	0.045	0.045	###	###	7,586,180	170,689	###	###	0.0
2016-Dec-02 Fri	0.041	0.044	0.041	0.043			94.0	94.0	###
2016-Dec-01 Thu	###	0.041	###	###			###	###	0.0
2016-Nov-30 Wed	###	###	###	###			72.1	72.1	0.0
2016-Nov-29 Tue	###	0.042	###	###			4.6	4.6	0.0
2016-Nov-28 Mon	###	0.041	###	###	5,166,820	###	###	###	0.0
2016-Nov-25 Fri	###	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	###	###			6.2	6.2	0.0
2016-Nov-23 Wed	###	###	###	###	4,827,644	0	###	###	0.0
2016-Nov-22 Tue	0.042	0.043	###	###	7,668,543	164,873	###	###	0.0
2016-Nov-21 Mon	###	0.041	###	###	8,884,584	###	95.8	95.8	0.0
2016-Nov-18 Fri	###	###	###	###			###	###	0.0
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	1,049,173	0	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###			###	###	0.0
2016-Nov-10 Thu	###	###	###	###			###	###	0.0
2016-Nov-09 Wed	###	###	0.027	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	###	###			62.2	62.2	0.0
2016-Nov-04 Fri	###	###	###	###			15.7	15.7	0.0
2016-Nov-03 Thu	###	###	###	###			1.6	1.6	0.0
2016-Nov-02 Wed	0.041	0.041	###	###			2.9	2.9	0.0
2016-Nov-01 Tue	###	###	###	###			72.3	72.3	0.0
2016-Oct-31 Mon	###	0.043	###	###			###	###	0.0
2016-Oct-28 Fri	###	###	###	###			97.9	97.9	0.0
2016-Oct-27 Thu	0.042	0.042	###	###			###	###	0.0
2016-Oct-26 Wed	0.043	0.044	0.041	0.042			20.9	20.9	###
2016-Oct-25 Tue	0.045	0.048	0.041	0.042	10,060,774	###	4.6	4.6	###
2016-Oct-24 Mon	0.042	0.047	0.042	0.044			###	###	###
2016-Oct-21 Fri	###	###	###	###	4,903,679	0	95.4	95.4	0.0
2016-Oct-20 Thu	###	###	###	###	6,927,622	0	###	###	0.0
2016-Oct-19 Wed	###	0.042	###	###	32,863,752	###	0.3	0.3	0.0
2006-Feb-28 Tue	###	###	###	###	487,374	0	###	###	0.0
2006-Feb-27 Mon	###	###	###	###	297,070	0	###	###	0.0
2006-Feb-24 Fri	###	###	###	###			19.5	19.5	0.0
2006-Feb-23 Thu	###	###	###	###			9.5	9.5	0.0
2006-Feb-22 Wed	###	###	###	###	787,524	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			17.8	17.8	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###			10.2	10.2	0.0
2006-Feb-14 Tue	###	###	###	###	183,250	0	3.1	3.1	0.0
2006-Feb-13 Mon	###	###	###	###			87.9	87.9	0.0
2006-Feb-10 Fri	0.325	0.325	###	###	118,849	###	20.2	20.2	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	154,289	0	###	###	0.0
2006-Feb-07 Tue	0.325	###	0.325	0.325	257,887	###	###	###	###
2006-Feb-06 Mon	###	0.325	###	###	192,429	###	63.5	63.5	0.0
2006-Feb-03 Fri	###	0.325	###	###			22.2	22.2	0.0
2006-Feb-02 Thu	###	0.325	###	0.325			###	###	###
2006-Feb-01 Wed	###	0.325	###	0.325	129,050	20,970	81.9	81.9	###
2006-Jan-31 Tue	###	###	###	0.325			23.0	23.0	###
2006-Jan-30 Mon	###	###	0.325	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	###	###	1,109,840	0	###	###	0.0
2006-Jan-25 Wed	0.325	0.325	0.285	0.285			###	###	###
2006-Jan-24 Tue	###	###	###	###	194,140	0	6.6	6.6	0.0
2006-Jan-23 Mon	###	0.345	###	0.325	242,451	41,822	6.3	6.3	###
2006-Jan-20 Fri	###	###	###	###	6,206,484	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	0.345	0.345	###	###			5.4	5.4	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	0.345	0.345	###	###			14.9	14.9	0.0
2006-Jan-12 Thu	###	0.345	###	0.345	31,727	5,472	82.7	82.7	0.0
2006-Jan-11 Wed	###	###	###	###			11.3	11.3	0.0
2006-Jan-10 Tue	0.345	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	84,946	0	10.6	10.6	0.0
2006-Jan-06 Fri	0.345	###	0.345	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	0.345	256,742	0	###	###	0.0
2006-Jan-04 Wed	0.345	0.345	###	###	180,679	###	###	###	0.0
2006-Jan-03 Tue	0.345	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###			6.3	6.3	0.0
2005-Dec-29 Thu	###	###	###	###			92.0	92.0	0.0
2005-Dec-28 Wed	###	###	###	###	284,885	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	0.345	###	###	###	372,678	0	8.1	8.1	0.0
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	0.375	###			###	###	0.0
2005-Dec-16 Fri	###	###	0.385	###			67.8	67.8	0.0
2005-Dec-15 Thu	0.4	###	0.385	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###			12.6	12.6	0.0
2005-Dec-13 Tue	###	0.44	###	0.41			5.9	5.9	###
2005-Dec-12 Mon	0.41	0.445	0.41	0.425	498,921	213,288	93.6	93.6	###
2005-Dec-09 Fri	###	0.4	0.385	0.4	681,228	267,381	88.3	88.3	0.0
2005-Dec-08 Thu	###	0.4	0.375	###	622,424	241,189	89.3	89.3	0.0
2005-Dec-07 Wed	0.375	###	###	###			79.0	79.0	0.0
2005-Dec-06 Tue	###	###	###	0.375	561,848	0	###	###	###
2005-Dec-05 Mon	###	###	0.345	###			96.3	96.3	0.0
2005-Dec-02 Fri	0.345	###	###	###			81.8	81.8	0.0
2005-Dec-01 Thu	###	###	###	0.345			26.6	26.6	0.0
2005-Nov-30 Wed	###	0.355	0.345	0.345	927,480	###	22.1	22.1	0.0
2005-Nov-29 Tue	0.345	###	0.345	###			84.3	84.3	0.0
2005-Nov-28 Mon	###	0.355	###	0.345			88.6	88.6	0.0
2005-Nov-25 Fri	###	###	0.29	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###	51,350	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	282,348	0	72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			10.7	10.7	0.0
2005-Nov-21 Mon	###	###	###	###	58,946	0	###	###	0.0
2005-Nov-18 Fri	###	0.345	###	###	161,480	27,855	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	163,144	0	17.0	17.0	0.0
2005-Nov-16 Wed	###	0.345	0.325	0.345			###	###	0.0
2005-Nov-15 Tue	0.325	0.345	0.325	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###			21.9	21.9	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	0.345			###	###	0.0
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###			11.4	11.4	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###	151,249	0	11.4	11.4	0.0
2005-Nov-03 Thu	###	###	###	###	260,425	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	0.355	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	0.325	###			###	###	0.0
2005-Oct-27 Thu	###	###	0.355	0.355	184,750	###	###	###	0.0
2005-Oct-26 Wed	###	###	###	0.375			18.9	18.9	###
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	###	338,680	0	###	###	0.0
2005-Oct-21 Fri	0.4	###	###	0.4	386,287	0	70.3	70.3	0.0
2005-Oct-20 Thu	0.385	###	0.385	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			20.9	20.9	0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	###	###	###	###			13.4	13.4	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###	37,429	0	14.5	14.5	0.0
2005-Oct-10 Mon	###	0.375	###	###	123,924	###	###	###	0.0
2005-Oct-07 Fri	###	0.375	###	###	68,624	###	8.7	8.7	0.0
2005-Oct-06 Thu	###	0.375	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	0.385	###	###			15.7	15.7	0.0
2005-Oct-03 Mon	###	###	###	0.385			11.0	11.0	0.0
2005-Sep-30 Fri	###	###	0.385	###			###	###	0.0
2005-Sep-29 Thu	###	0.4	###	0.4	141,385	28,277	77.5	77.5	0.0
2005-Sep-28 Wed	0.41	0.41	###	###			9.4	9.4	0.0
2005-Sep-27 Tue	0.4	0.41	###	###	95,620	###	15.0	15.0	0.0
2005-Sep-26 Mon	0.41	0.41	###	0.41	224,220	###	65.4	65.4	###
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	0.42	0.425	###	###			20.2	20.2	0.0
2005-Sep-21 Wed	0.41	0.425	0.41	0.425	91,347	###	###	###	###
2005-Sep-20 Tue	###	0.41	0.4	0.41	111,976	45,350	###	###	###
2005-Sep-19 Mon	0.4	0.41	0.4	0.4	73,476	29,757	###	###	0.0
2005-Sep-16 Fri	0.4	###	###	0.4	28,476	0	###	###	0.0
2005-Sep-15 Thu	0.4	###	###	###	330,583	0	###	###	0.0
2005-Sep-14 Wed	###	0.41	0.4	0.4			21.5	21.5	0.0
2005-Sep-13 Tue	0.41	0.41	###	###			###	###	0.0
2005-Sep-12 Mon	0.42	0.42	###	###			###	###	0.0
2005-Sep-09 Fri	0.43	0.43	0.42	0.42			12.0	12.0	###
2005-Sep-08 Thu	0.425	###	0.42	0.42	67,689	###	23.6	23.6	###
2005-Sep-07 Wed	###	0.44	0.425	0.425	36,071	###	###	###	###
2005-Sep-06 Tue	0.44	0.45	###	###			23.2	23.2	0.0
2005-Sep-05 Mon	0.44	0.445	0.43	0.445			83.0	83.0	###
2005-Sep-02 Fri	0.44	0.44	0.43	0.43	106,870	46,488	13.6	13.6	###
2005-Sep-01 Thu	0.47	0.47	0.44	0.44			2.1	2.1	###
2005-Aug-31 Wed	0.46	0.49	0.45	0.49			97.2	97.2	###
2005-Aug-30 Tue	###	###	0.45	0.45			###	###	0.0
2005-Aug-29 Mon	0.45	0.48	0.45	0.46			###	###	0.0
2005-Aug-26 Fri	0.43	0.445	0.425	0.44			84.1	84.1	###
2005-Aug-25 Thu	0.43	0.43	0.42	0.42			###	###	###
2005-Aug-24 Wed	0.45	0.45	0.43	0.43	120,859	53,177	###	###	###
2005-Aug-23 Tue	0.45	0.45	0.44	0.445			27.5	27.5	###
2005-Aug-22 Mon	0.45	0.45	0.44	0.445			21.9	21.9	###
2005-Aug-19 Fri	0.45	0.455	0.445	0.455	115,755	52,089	75.7	75.7	0.0
2005-Aug-18 Thu	0.425	0.455	0.425	0.44			93.3	93.3	###
2005-Aug-17 Wed	0.43	###	0.41	0.425			###	###	###
2005-Aug-16 Tue	###	0.44	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	0.44	###	###			67.3	67.3	0.0
2005-Aug-12 Fri	0.44	0.445	0.44	0.445			###	###	###
2005-Aug-11 Thu	0.44	0.445	###	0.445	38,183	###	###	###	###
2005-Aug-10 Wed	###	0.44	###	0.44	57,545	12,659	###	###	###
2005-Aug-09 Tue	0.455	0.455	0.44	0.44	130,440	58,371	###	###	###