Crest Nicholson Share History

Crest Nicholson Share Price history. The following table shows end-of-day data CRST historical share prices for Crest Nicholson, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-17	184.10	189.00	183.50	185.20	1,028,152
2024-04-16	188.00	190.00	184.90	184.90	2,517,778
2024-04-15	192.40	201.20	191.00	191.00	3,273,130
2024-04-12	186.60	189.50	186.00	188.70	910,740
2024-04-11	187.30	188.40	183.10	186.20	575,159
2024-04-10	193.90	198.20	186.50	187.20	2,797,503
2024-04-09	189.30	190.80	187.60	188.70	454,481
2024-04-08	187.60	191.60	187.30	190.30	547,897
2024-04-05	192.00	192.00	185.90	187.00	293,749
2024-04-04	193.10	193.10	185.60	191.70	1,725,140
2024-04-03	187.00	190.50	187.00	189.00	591,100
2024-04-02	193.10	195.90	187.70	187.70	1,150,166
2024-04-01	193.20	193.20	193.20	193.20	0
2024-03-29	193.20	193.20	193.20	193.20	0
2024-03-28	194.50	195.50	191.60	193.20	1,107,962
2024-03-27	196.00	197.10	189.00	194.50	911,840
2024-03-26	193.50	197.00	193.20	195.80	538,398
2024-03-25	194.00	196.00	192.40	194.80	1,685,566
2024-03-22	194.00	197.30	190.10	194.10	1,950,603
2024-03-21	201.40	201.40	195.50	197.00	7,439,834
2024-03-20	202.00	208.00	202.00	206.40	2,257,136
2024-03-19	214.00	215.00	196.80	203.60	13,233,194
2024-03-18	230.80	230.80	222.60	224.00	3,585,430
2024-03-15	223.00	225.80	223.00	224.60	1,744,779
2024-03-14	225.80	228.40	221.80	225.60	1,082,903
2024-03-13	224.40	224.40	220.60	222.00	1,302,943
2024-03-12	219.80	221.20	218.40	219.20	746,322
2024-03-11	219.00	220.80	217.00	220.00	723,145
2024-03-08	219.20	219.80	215.40	219.00	1,609,296
2024-03-07	216.60	220.60	216.60	218.00	1,093,733
2024-03-06	210.80	220.00	210.80	217.80	1,688,840
2024-03-05	214.00	216.00	212.60	215.60	864,900
2024-03-04	216.40	216.40	211.40	214.00	538,561
2024-03-01	215.60	216.20	211.80	215.00	812,799
2024-02-29	202.80	214.40	202.80	212.00	1,431,947
2024-02-28	210.60	214.60	206.40	208.00	1,739,191
2024-02-27	212.40	216.00	211.00	213.80	729,915
2024-02-26	209.80	214.00	206.40	212.40	683,497
2024-02-23	211.80	212.60	210.40	210.40	714,417
2024-02-22	211.00	212.40	208.00	211.00	602,756
2024-02-21	209.00	213.40	209.00	209.60	1,908,800
2024-02-20	212.20	214.00	209.80	211.00	784,178
2024-02-19	215.00	215.00	209.20	212.20	385,448
2024-02-16	220.00	220.00	212.00	212.20	416,928
2024-02-15	213.00	215.60	212.80	215.20	969,636
2024-02-14	211.60	218.40	211.60	212.60	306,601
2024-02-13	227.80	228.00	211.40	211.60	1,527,551
2024-02-12	216.00	226.00	216.00	226.00	1,770,799
2024-02-09	213.40	219.60	213.40	218.80	513,646
2024-02-08	220.20	224.60	214.20	218.20	1,145,119
2024-02-07	222.00	231.40	216.60	218.20	1,463,773
2024-02-06	205.00	209.20	203.80	209.00	342,348
2024-02-05	209.40	210.20	204.40	204.40	364,129
2024-02-02	208.40	211.60	208.20	208.60	567,329
2024-02-01	210.00	211.00	206.40	207.00	577,082
2024-01-31	206.00	213.60	206.00	209.40	637,547
2024-01-30	208.00	211.00	206.20	211.00	512,594
2024-01-29	214.20	214.20	206.60	208.20	2,811,373
2024-01-26	208.00	215.40	205.40	214.20	1,872,148
2024-01-25	201.00	208.20	200.40	208.20	862,297
2024-01-24	200.40	207.80	198.10	207.80	906,181
2024-01-23	209.40	209.40	200.80	201.60	853,921
2024-01-22	205.00	207.20	204.80	204.80	670,107
2024-01-19	204.00	207.60	202.80	205.00	610,726
2024-01-18	202.60	205.20	200.20	203.40	509,230
2024-01-17	204.60	205.20	197.60	198.50	755,328
2024-01-16	209.60	213.60	208.40	208.80	3,020,664
2024-01-15	205.60	215.20	204.20	214.80	1,607,945
2024-01-12	216.00	217.40	213.20	216.60	803,113
2024-01-11	212.40	216.40	210.40	211.40	586,788
2024-01-10	219.80	219.80	213.40	217.80	602,911
2024-01-09	223.20	224.60	213.00	213.00	1,396,869
2024-01-08	220.80	230.60	218.80	227.40	997,941
2024-01-05	212.80	216.00	208.80	216.00	535,445
2024-01-04	208.20	212.80	208.20	212.60	461,015
2024-01-03	210.40	210.40	206.60	209.60	578,561
2024-01-02	211.00	217.00	210.40	213.00	349,282
2024-01-01	217.20	217.20	217.20	217.20	0
2023-12-29	215.80	217.20	215.60	217.20	273,785
2023-12-28	220.40	220.40	215.60	217.40	473,251
2023-12-27	221.60	221.60	216.80	219.60	461,949
2023-12-26	217.20	217.20	217.20	217.20	0
2023-12-25	217.20	217.20	217.20	217.20	0
2023-12-22	219.40	219.40	214.00	217.20	1,629,421
2023-12-21	214.80	216.40	213.00	214.60	1,106,759
2023-12-20	219.00	222.00	214.20	217.20	2,269,653
2023-12-19	207.80	214.80	207.80	214.20	331,275
2023-12-18	215.60	216.00	212.00	212.40	471,872
2023-12-15	211.40	217.80	211.40	215.60	1,234,091
2023-12-14	209.60	221.00	209.20	215.60	1,076,252
2023-12-13	212.40	212.40	204.40	204.60	1,137,406
2023-12-12	208.20	209.20	206.60	208.00	2,660,201
2023-12-11	206.00	208.60	204.20	207.40	726,073
2023-12-08	200.20	209.40	199.70	206.00	1,756,259
2023-12-07	200.00	204.40	194.90	202.80	829,696
2023-12-06	196.50	199.30	191.90	198.80	853,857
2023-12-05	191.30	194.20	189.40	194.20	945,935
2023-12-04	192.00	195.40	189.80	191.30	451,016
2023-12-01	190.00	194.10	186.50	191.90	1,395,071
2023-11-30	181.00	189.20	179.50	185.50	2,509,124
2023-11-29	181.00	181.50	178.50	180.00	2,397,114
2023-11-28	181.00	181.50	177.40	179.60	528,998
2023-11-27	180.40	181.20	179.20	181.20	687,188
2023-11-24	179.00	181.00	178.60	178.60	807,127
2023-11-23	177.40	180.50	175.50	180.00	471,634
2023-11-22	186.40	186.50	176.40	177.40	2,365,370
2023-11-21	187.30	191.30	185.10	185.10	681,393
2023-11-20	187.00	189.60	184.40	186.40	416,200
2023-11-17	181.60	186.10	180.40	184.90	680,610
2023-11-16	187.80	192.70	182.00	184.80	899,320
2023-11-15	192.90	202.40	188.40	189.10	1,984,490
2023-11-14	170.30	191.50	170.20	187.40	2,039,207
2023-11-13	175.40	175.40	171.20	174.40	413,283
2023-11-10	176.50	176.50	170.50	172.60	3,103,260
2023-11-09	177.30	177.80	172.60	177.10	327,593
2023-11-08	174.90	175.30	171.40	174.40	1,732,933
2023-11-07	171.10	175.10	170.80	174.10	465,229
2023-11-06	174.30	174.50	169.90	170.20	306,140
2023-11-03	174.80	177.30	170.20	175.90	548,462
2023-11-02	168.10	173.60	167.90	170.20	657,605
2023-11-01	161.70	166.70	156.70	165.60	740,275
2023-10-31	164.30	164.40	160.00	160.00	801,732
2023-10-30	161.40	163.60	157.60	160.20	328,903
2023-10-27	158.40	163.50	156.40	160.20	635,603
2023-10-26	157.00	159.50	156.10	157.00	543,894
2023-10-25	158.40	158.40	152.70	157.20	559,591
2023-10-24	161.90	161.90	155.40	155.40	721,812
2023-10-23	162.80	162.80	155.10	160.50	692,454
2023-10-20	162.70	162.70	157.90	158.90	1,321,260
2023-10-19	162.00	165.90	161.30	161.30	809,238
2023-10-18	173.00	173.00	162.90	164.00	1,126,591
2023-10-17	168.60	174.00	167.30	174.00	1,662,743
2023-10-16	169.40	171.10	168.40	169.00	445,698
2023-10-13	168.50	170.40	166.50	168.50	790,614
2023-10-12	169.20	175.30	168.90	170.40	434,915
2023-10-11	172.40	174.60	171.00	172.80	510,914
2023-10-10	166.60	173.10	166.60	172.80	1,356,372
2023-10-09	172.50	172.50	166.20	166.60	470,523
2023-10-06	167.50	170.80	167.50	170.20	570,998
2023-10-05	164.80	167.80	164.30	167.10	523,408
2023-10-04	164.00	166.90	162.50	162.90	994,031
2023-10-03	169.00	171.10	166.70	167.00	925,054
2023-10-02	174.90	176.80	170.60	172.10	937,756
2023-09-29	169.00	178.10	169.00	173.70	882,815
2023-09-28	182.40	183.60	169.50	169.50	1,179,793
2023-09-27	183.20	185.60	182.80	184.20	1,014,148
2023-09-26	179.00	186.10	179.00	184.90	1,076,250
2023-09-25	191.70	191.70	183.10	185.00	755,166
2023-09-22	184.10	188.70	184.10	186.30	677,980
2023-09-21	185.00	190.30	181.80	185.50	869,846
2023-09-20	182.50	192.40	182.50	190.80	1,186,081
2023-09-19	181.90	181.90	177.40	180.30	2,588,701
2023-09-18	183.00	188.60	176.10	179.00	658,509
2023-09-15	185.80	187.30	184.20	186.40	1,288,519
2023-09-14	180.60	185.10	177.00	185.10	666,390
2023-09-13	177.70	180.90	175.00	179.10	606,799
2023-09-12	176.40	177.60	174.10	177.20	244,829
2023-09-11	171.20	181.60	171.20	176.40	311,395
2023-09-08	172.60	175.90	172.40	174.70	770,891
2023-09-07	171.20	175.50	171.20	172.70	346,498
2023-09-06	173.40	175.40	171.20	174.00	337,182
2023-09-05	173.40	178.50	173.40	175.50	304,139
2023-09-04	178.00	181.90	176.00	178.00	528,256
2023-09-01	179.70	181.30	177.90	177.90	3,308,400
2023-08-31	183.70	183.80	178.70	180.50	3,742,872
2023-08-30	178.40	185.10	178.40	180.50	736,693
2023-08-29	171.00	183.00	171.00	182.60	1,214,967
2023-08-28	170.00	170.00	170.00	170.00	0
2023-08-25	170.20	172.70	169.40	170.00	492,051
2023-08-24	171.30	175.70	170.40	171.30	452,228
2023-08-23	170.10	174.10	170.10	173.50	609,758
2023-08-22	175.00	176.00	170.00	172.00	1,229,095
2023-08-21	171.30	183.60	165.10	177.00	2,532,299
2023-08-18	192.00	194.60	190.60	194.00	348,377
2023-08-17	202.20	202.20	195.10	195.70	228,477
2023-08-16	201.40	201.60	196.60	196.60	257,358
2023-08-15	199.10	201.80	197.50	200.40	279,077
2023-08-14	210.80	210.80	199.30	202.00	272,423
2023-08-11	215.80	215.80	205.60	207.20	311,775
2023-08-10	208.60	212.80	208.60	210.40	240,790
2023-08-09	217.00	217.00	205.80	208.20	356,792
2023-08-08	216.00	216.00	211.60	212.80	209,716
2023-08-07	215.00	216.40	211.80	214.20	272,481
2023-08-04	216.80	216.80	211.00	214.80	226,248
2023-08-03	209.80	215.00	208.00	211.60	220,616
2023-08-02	209.20	215.00	209.20	212.00	443,739
2023-08-01	211.60	215.00	210.40	213.80	301,531
2023-07-31	213.00	216.80	212.40	213.40	447,926
2023-07-28	220.80	220.80	217.20	218.60	474,087
2023-07-27	223.20	225.80	218.80	219.60	459,388
2023-07-26	218.40	226.60	218.20	222.20	1,630,242
2023-07-25	221.60	225.00	221.00	223.20	223,266
2023-07-24	217.20	226.20	217.20	223.20	678,976
2023-07-21	216.40	223.20	216.00	222.80	1,367,115
2023-07-20	215.60	223.40	214.80	220.60	1,459,577
2023-07-19	197.60	220.00	197.60	215.60	1,962,021
2023-07-18	184.80	194.40	182.40	193.80	808,959
2023-07-17	190.60	190.60	184.30	184.30	504,826
2023-07-14	183.10	190.80	183.00	189.20	736,782
2023-07-13	188.60	188.60	181.10	182.60	2,738,664
2023-07-12	179.90	191.20	177.80	188.60	1,621,448
2023-07-11	176.50	180.30	176.50	179.70	293,110
2023-07-10	179.20	180.30	177.40	178.60	392,683
2023-07-07	179.10	180.40	177.10	180.30	488,875
2023-07-06	186.30	186.30	178.20	179.10	576,956
2023-07-05	188.10	188.70	185.30	186.50	650,882
2023-07-04	189.00	190.00	185.60	188.50	399,997
2023-07-03	185.50	190.50	185.50	188.20	3,164,023
2023-06-30	188.00	191.30	186.90	188.40	2,157,481
2023-06-29	191.60	191.60	184.70	187.70	415,896
2023-06-28	187.20	194.30	187.00	191.70	905,069
2023-06-27	192.40	194.90	189.80	191.70	1,182,103
2023-06-26	192.70	194.70	188.60	193.30	3,825,374
2023-06-23	194.90	196.40	186.80	192.80	895,362
2023-06-22	203.80	207.60	193.90	200.60	697,599
2023-06-21	208.60	209.80	204.00	204.00	1,222,455
2023-06-20	212.00	215.00	209.20	211.60	830,421
2023-06-19	213.80	213.80	208.80	210.60	607,131
2023-06-16	213.00	217.40	212.00	212.40	1,327,021
2023-06-15	222.20	222.20	213.60	216.00	2,204,804
2023-06-14	223.40	226.40	219.80	221.00	663,105
2023-06-13	233.60	234.80	223.80	223.80	563,583
2023-06-12	230.60	236.40	230.20	234.00	899,518
2023-06-09	225.00	230.40	225.00	229.00	684,374
2023-06-08	245.00	245.00	223.20	231.60	2,459,026
2023-06-07	250.40	251.80	248.60	249.40	298,282
2023-06-06	251.60	252.60	248.40	252.60	1,254,266
2023-06-05	251.80	256.20	251.00	251.40	434,058
2023-06-02	248.40	254.80	247.20	254.00	478,054
2023-06-01	242.60	250.60	239.60	248.40	503,570
2023-05-31	252.20	252.20	240.40	242.40	1,811,698
2023-05-30	245.40	247.40	244.20	244.80	476,448
2023-05-29	244.40	244.40	244.40	244.40	0
2023-05-26	248.00	248.00	243.80	244.40	1,073,668
2023-05-25	247.60	249.80	244.20	248.20	311,451
2023-05-24	257.40	257.40	245.00	247.40	780,415
2023-05-23	258.20	259.40	254.40	257.40	292,642
2023-05-22	263.40	265.80	260.20	261.80	426,370
2023-05-19	265.80	265.80	262.00	265.20	441,743
2023-05-18	264.60	269.00	263.00	264.20	1,247,607
2023-05-17	259.20	264.60	259.20	262.40	1,009,530
2023-05-16	266.00	266.00	260.80	263.60	480,768
2023-05-15	264.40	265.40	261.80	263.00	802,356
2023-05-12	264.00	265.00	257.60	263.00	1,143,528
2023-05-11	258.80	258.80	252.40	255.60	440,792
2023-05-10	257.00	259.00	254.60	255.80	952,069
2023-05-09	263.00	263.00	252.00	256.00	2,978,995
2023-05-08	258.60	258.60	258.60	258.60	0
2023-05-05	250.00	261.80	250.00	258.60	800,323
2023-05-04	260.20	261.40	254.80	257.80	2,398,466
2023-05-03	266.20	268.20	259.20	259.20	1,119,885
2023-05-02	269.00	276.80	265.20	265.20	2,421,999
2023-05-01	269.00	269.00	269.00	269.00	0
2023-04-28	262.40	270.60	261.20	269.00	877,725
2023-04-27	268.00	268.00	256.80	261.40	1,893,772
2023-04-26	250.80	275.80	250.80	270.00	2,179,832
2023-04-25	251.00	252.80	241.00	252.40	829,054
2023-04-24	247.00	247.80	243.00	243.00	2,174,511
2023-04-21	252.00	257.20	245.60	247.00	1,746,543
2023-04-20	267.60	268.00	253.00	253.00	1,343,066
2023-04-19	273.00	274.00	262.00	267.60	825,637
2023-04-18	255.80	276.40	250.60	272.20	3,738,403
2023-04-17	246.60	251.40	245.60	250.00	1,292,425
2023-04-14	233.60	250.40	233.60	246.00	1,124,772
2023-04-13	234.60	241.20	234.20	239.00	1,418,163
2023-04-12	225.00	230.40	222.20	230.40	827,006
2023-04-11	215.40	226.80	215.40	222.80	652,958
2023-04-10	220.40	220.40	220.40	220.40	0
2023-04-07	220.40	220.40	220.40	220.40	0
2023-04-06	216.20	220.80	216.00	220.40	334,405
2023-04-05	222.60	222.60	214.60	216.20	419,219
2023-04-04	216.00	223.40	216.00	220.20	357,676
2023-04-03	219.20	222.60	219.20	222.60	427,368
2023-03-31	218.60	224.20	218.40	218.40	396,237
2023-03-30	226.20	226.20	222.00	223.60	542,575
2023-03-29	212.20	221.20	212.20	219.40	535,778
2023-03-28	218.00	218.00	212.80	214.20	603,125
2023-03-27	212.20	214.20	210.20	214.20	605,538
2023-03-24	202.60	211.20	201.80	210.40	2,823,021
2023-03-23	209.80	210.80	205.40	206.80	405,316
2023-03-22	204.60	209.60	203.80	207.60	915,766
2023-03-21	213.20	213.20	204.60	207.40	390,029
2023-03-20	204.00	209.80	202.80	207.40	612,014
2023-03-17	212.40	212.40	206.60	208.60	2,916,512
2023-03-16	221.20	221.20	206.40	210.80	1,111,746
2023-03-15	227.20	227.20	216.60	219.20	948,666
2023-03-14	220.60	224.40	220.00	221.40	1,123,562
2023-03-13	227.00	228.40	220.40	223.20	875,581
2023-03-10	225.80	231.00	222.20	227.00	2,379,299
2023-03-09	237.60	237.60	228.60	229.80	535,631
2023-03-08	231.60	234.20	230.80	233.20	381,743
2023-03-07	236.60	236.60	229.60	232.00	530,375
2023-03-06	230.00	232.80	227.40	232.00	604,228
2023-03-03	231.80	234.40	230.00	233.00	792,976
2023-03-02	242.20	242.20	228.20	231.40	1,250,238
2023-03-01	243.00	243.00	236.00	237.20	3,068,082
2023-02-28	240.00	245.40	240.00	244.20	575,386
2023-02-27	236.80	243.40	236.80	242.60	445,562
2023-02-24	235.60	239.60	235.60	236.40	520,302
2023-02-23	230.80	238.00	230.80	236.40	805,714
2023-02-22	231.00	239.00	231.00	234.80	841,927
2023-02-21	244.40	244.40	233.40	233.40	3,396,218
2023-02-20	238.20	239.80	235.80	238.40	323,999
2023-02-17	236.00	239.20	233.00	237.00	663,861
2023-02-16	244.40	244.40	234.00	236.00	515,221
2023-02-15	236.60	241.60	236.00	237.80	1,073,798
2023-02-14	236.60	241.40	234.20	237.80	2,813,134
2023-02-13	240.40	243.60	229.60	234.20	1,367,479
2023-02-10	247.60	249.40	244.40	247.20	320,148
2023-02-09	243.00	249.60	239.80	249.00	1,157,305
2023-02-08	246.40	247.20	240.00	243.00	863,521
2023-02-07	241.60	244.60	238.60	240.60	324,138
2023-02-06	236.00	246.20	236.00	245.00	457,639
2023-02-03	249.00	249.00	236.40	241.40	953,531
2023-02-02	237.20	252.00	237.20	250.00	3,157,567
2023-02-01	242.20	247.60	241.60	244.00	377,502
2023-01-31	236.60	243.80	236.40	243.60	646,068
2023-01-30	241.20	243.80	230.80	237.80	975,341
2023-01-27	242.00	247.00	237.80	244.80	699,494
2023-01-26	238.80	248.00	238.80	245.00	386,717
2023-01-25	242.00	247.40	242.00	245.00	199,048
2023-01-24	243.80	246.40	242.60	244.60	465,178
2023-01-23	246.00	246.00	241.20	243.60	1,818,792
2023-01-20	239.00	246.60	236.40	241.20	668,152
2023-01-19	252.60	252.60	240.40	244.00	1,396,816
2023-01-18	248.80	251.00	241.40	247.40	535,159
2023-01-17	273.20	273.20	248.60	248.60	1,069,393
2023-01-16	273.80	273.80	265.60	265.60	539,347
2023-01-13	266.00	269.40	263.80	267.00	309,594
2023-01-12	264.40	268.00	260.00	268.00	447,393
2023-01-11	252.40	260.40	248.00	259.80	206,358
2023-01-10	250.80	252.40	245.40	251.80	307,882
2023-01-09	259.80	261.40	249.20	250.40	1,184,246
2023-01-06	261.20	261.20	252.40	258.20	247,386
2023-01-05	251.40	258.20	251.40	256.40	359,327
2023-01-04	243.00	255.20	243.00	255.20	395,675
2023-01-03	242.60	245.00	239.80	243.80	553,882
2023-01-02	236.60	236.60	236.60	236.60	0
2022-12-30	235.40	240.40	235.40	236.60	127,106
2022-12-29	237.00	240.40	234.20	238.00	288,564
2022-12-28	234.40	240.00	234.40	237.80	361,613
2022-12-27	234.00	234.00	234.00	234.00	0
2022-12-26	234.00	234.00	234.00	234.00	0
2022-12-23	229.60	236.20	228.00	234.00	209,624
2022-12-22	225.00	234.00	225.00	229.60	355,187
2022-12-21	231.20	232.40	225.80	230.80	294,209
2022-12-20	222.80	227.00	219.80	225.80	587,913
2022-12-19	220.00	226.40	220.00	223.40	169,273
2022-12-16	231.00	231.00	221.20	224.00	3,552,291
2022-12-15	220.60	228.60	220.60	228.00	385,968
2022-12-14	224.80	228.60	222.00	225.60	2,408,843
2022-12-13	220.00	234.00	220.00	229.00	557,704
2022-12-12	223.00	228.00	222.00	224.60	441,134
2022-12-09	224.20	228.60	222.40	228.00	416,384
2022-12-08	227.60	230.80	225.80	225.80	475,946
2022-12-07	228.80	231.80	225.00	230.40	554,204
2022-12-06	226.60	231.60	226.60	229.40	391,337
2022-12-05	234.20	234.20	228.80	230.20	366,897
2022-12-02	235.40	236.00	229.20	229.80	2,516,191
2022-12-01	229.00	235.80	228.60	232.60	332,884
2022-11-30	224.60	231.20	224.60	230.20	650,386
2022-11-29	230.40	230.40	224.80	225.60	318,676
2022-11-28	230.40	231.00	226.00	226.60	512,937
2022-11-25	218.00	230.40	218.00	230.20	439,317
2022-11-24	229.20	229.20	224.80	227.60	229,894
2022-11-23	214.00	224.60	214.00	224.20	396,855
2022-11-22	223.60	223.60	216.60	217.60	303,207
2022-11-21	216.00	222.00	214.20	218.40	990,431
2022-11-18	214.20	219.60	212.80	218.00	1,945,782
2022-11-17	221.40	221.40	213.80	214.80	1,380,743
2022-11-16	232.00	232.00	217.20	221.20	1,909,426
2022-11-15	219.00	232.80	219.00	229.60	1,011,630
2022-11-14	228.60	228.60	221.80	226.00	1,771,243
2022-11-11	229.40	236.60	227.60	229.00	590,014
2022-11-10	209.60	228.40	209.60	227.60	515,326
2022-11-09	216.00	216.00	210.20	215.80	421,386
2022-11-08	211.40	216.40	205.60	215.80	529,214
2022-11-07	209.00	216.00	206.20	213.40	1,378,495
2022-11-04	201.00	210.60	200.60	210.40	682,710
2022-11-03	198.70	201.60	195.30	199.90	702,163
2022-11-02	207.80	207.80	196.60	198.40	1,702,807
2022-11-01	207.40	207.40	201.60	203.40	1,952,897
2022-10-31	201.00	209.40	201.00	202.00	1,099,789
2022-10-28	201.80	205.40	198.50	203.40	425,791
2022-10-27	201.00	207.40	201.00	204.80	541,743
2022-10-26	201.80	207.60	201.80	203.40	3,949,722
2022-10-25	188.60	202.80	188.60	201.60	320,158
2022-10-24	189.90	197.80	189.90	194.40	541,679
2022-10-21	190.30	191.30	186.80	190.10	605,915
2022-10-20	190.40	193.80	184.70	191.40	1,532,963
2022-10-19	196.00	196.00	188.00	190.40	537,671
2022-10-18	197.10	197.10	189.70	194.80	769,644
2022-10-17	185.80	198.10	185.80	195.20	758,347
2022-10-14	187.90	191.90	183.50	186.00	713,858
2022-10-13	171.90	190.50	170.50	186.20	1,095,335
2022-10-12	184.50	184.50	171.20	172.10	1,094,281
2022-10-11	186.50	186.50	180.50	184.20	961,273
2022-10-10	187.50	191.90	182.00	183.20	698,884
2022-10-07	200.00	200.00	189.30	191.00	1,143,931
2022-10-06	194.10	197.30	192.70	196.20	884,325
2022-10-05	199.70	202.40	193.70	194.80	1,691,020
2022-10-04	190.10	201.60	190.10	200.40	936,310
2022-10-03	181.50	190.70	181.50	189.60	760,785
2022-09-30	174.00	185.30	173.90	183.20	818,931
2022-09-29	186.10	186.10	171.70	172.50	2,331,109
2022-09-28	180.00	187.20	174.90	186.10	1,214,386
2022-09-27	194.10	197.00	179.80	181.80	2,518,354
2022-09-26	205.00	205.60	194.00	194.00	2,558,804
2022-09-23	211.80	218.60	207.60	209.20	3,389,096
2022-09-22	214.00	215.20	207.40	211.40	631,606
2022-09-21	219.80	227.80	214.40	219.40	2,745,659
2022-09-20	230.60	236.00	218.60	218.60	747,669
2022-09-19	235.60	235.60	235.60	235.60	0
2022-09-16	228.00	237.60	226.20	235.60	1,720,471
2022-09-15	226.80	233.20	221.80	231.60	1,461,717
2022-09-14	220.20	227.80	218.80	220.00	915,770
2022-09-13	230.60	236.40	224.40	224.60	685,406
2022-09-12	224.40	230.60	221.60	229.20	510,223
2022-09-09	229.40	229.40	224.60	225.60	223,575
2022-09-08	223.00	228.00	221.20	225.20	310,613
2022-09-07	230.00	230.00	218.60	224.20	405,950
2022-09-06	224.80	232.60	223.20	227.20	321,150
2022-09-05	214.20	222.20	214.20	221.40	1,968,287
2022-09-02	217.80	221.20	208.80	220.40	746,917
2022-09-01	232.00	233.20	220.80	222.60	273,626
2022-08-31	236.80	240.60	232.80	234.40	486,606
2022-08-30	239.40	242.20	235.40	237.40	357,384
2022-08-29	236.20	236.20	236.20	236.20	0
2022-08-26	240.40	241.00	234.80	236.20	200,156
2022-08-25	247.60	248.20	239.00	239.40	127,136
2022-08-24	250.40	250.40	243.80	246.60	156,128
2022-08-23	257.00	257.80	249.40	249.40	1,537,514
2022-08-22	258.20	259.60	254.00	257.00	348,413
2022-08-19	276.60	276.60	263.00	263.00	167,736
2022-08-18	265.80	268.60	264.40	268.20	127,173
2022-08-17	274.00	279.00	265.80	266.60	211,557
2022-08-16	274.00	276.80	274.00	276.20	254,050
2022-08-15	276.60	276.80	271.40	276.80	222,772
2022-08-12	273.00	279.80	273.00	277.80	141,722
2022-08-11	281.60	285.40	275.60	277.80	179,262
2022-08-10	268.20	281.40	268.20	281.20	276,889
2022-08-09	275.80	276.00	270.60	273.00	235,167
2022-08-08	276.20	280.00	273.20	275.20	565,437
2022-08-05	277.20	280.80	272.40	274.00	183,830
2022-08-04	275.80	277.80	273.00	277.60	180,775
2022-08-03	269.80	276.40	268.20	275.80	1,266,535
2022-08-02	280.20	280.20	265.80	266.60	299,205
2022-08-01	276.00	280.80	276.00	280.40	165,923
2022-07-29	273.00	280.60	273.00	275.60	403,111
2022-07-28	272.20	275.60	271.20	273.20	2,172,030
2022-07-27	267.60	271.60	265.00	268.60	323,223
2022-07-26	269.60	271.00	262.80	264.60	512,373
2022-07-25	266.60	273.00	262.00	269.00	335,815
2022-07-22	266.20	267.40	261.20	266.00	296,578
2022-07-21	259.20	265.20	257.00	265.20	389,178
2022-07-20	256.20	259.00	255.40	257.60	173,699
2022-07-19	247.80	257.40	247.80	257.40	789,051
2022-07-18	255.40	256.00	252.20	254.20	240,820
2022-07-15	239.20	249.80	239.20	248.40	490,629
2022-07-14	248.40	248.40	237.00	238.60	416,758
2022-07-13	248.00	248.00	240.00	242.20	206,158
2022-07-12	238.60	245.60	234.80	244.00	2,599,929
2022-07-11	235.40	240.00	232.40	239.40	3,650,868
2022-07-08	243.40	243.40	234.00	236.80	418,372
2022-07-07	240.20	241.00	234.80	238.00	1,032,453
2022-07-06	242.20	245.00	238.00	238.60	535,244
2022-07-05	247.40	248.40	236.00	240.20	526,612
2022-07-04	250.00	250.20	245.60	245.60	126,481
2022-07-01	241.00	248.40	240.80	247.00	569,234
2022-06-30	248.40	250.40	238.80	243.40	726,425
2022-06-29	254.40	255.40	252.20	253.00	266,108
2022-06-28	255.80	258.40	253.20	256.80	269,458
2022-06-27	253.60	257.00	251.80	254.20	721,694
2022-06-24	239.60	252.80	239.60	252.00	488,421
2022-06-23	243.60	246.00	239.00	244.20	551,577
2022-06-22	249.80	249.80	239.40	244.60	600,462
2022-06-21	254.60	255.80	249.20	249.20	1,883,116
2022-06-20	255.20	256.20	251.60	253.60	1,608,936
2022-06-17	268.80	268.80	253.80	255.20	1,376,876
2022-06-16	280.40	280.40	260.20	262.00	1,096,714
2022-06-15	283.60	293.60	277.40	280.40	2,120,614
2022-06-14	263.00	287.00	258.80	283.60	1,777,789
2022-06-13	257.60	258.40	251.60	255.00	387,551
2022-06-10	270.20	271.60	262.40	262.40	279,251
2022-06-09	268.00	271.80	264.40	270.40	320,110
2022-06-08	262.80	269.80	262.80	267.80	291,898
2022-06-07	275.00	275.00	266.00	269.60	277,112
2022-06-06	264.80	271.20	264.20	268.80	350,938
2022-06-03	262.40	262.40	262.40	262.40	0
2022-06-02	262.40	262.40	262.40	262.40	0
2022-06-01	263.80	266.00	259.40	262.40	283,077
2022-05-31	261.60	261.60	255.60	261.00	708,821
2022-05-30	259.20	271.60	259.20	261.40	480,667
2022-05-27	255.60	258.40	252.00	256.20	302,440
2022-05-26	249.00	251.00	244.80	251.00	460,268
2022-05-25	245.20	247.60	240.60	245.60	142,565
2022-05-24	241.00	248.60	241.00	245.20	212,678
2022-05-23	242.40	249.20	242.40	248.60	1,234,528
2022-05-20	239.40	248.80	239.20	243.20	574,018
2022-05-19	240.40	242.80	233.20	239.40	317,861
2022-05-18	244.20	246.20	241.40	244.40	975,014
2022-05-17	243.80	244.40	240.00	242.60	297,404
2022-05-16	244.00	244.00	235.40	241.00	176,653
2022-05-13	250.20	250.20	242.60	244.00	251,804
2022-05-12	238.60	244.80	233.00	244.20	532,583
2022-05-11	232.00	241.20	232.00	240.20	1,041,114
2022-05-10	235.20	239.60	233.80	237.20	552,579
2022-05-09	244.00	244.00	229.40	233.00	873,151
2022-05-06	250.60	250.60	238.20	239.40	1,641,606
2022-05-05	254.60	257.60	251.00	251.60	1,661,164
2022-05-04	260.00	260.00	246.60	252.40	492,925
2022-05-03	252.80	258.00	251.20	255.00	533,110
2022-05-02	253.20	253.20	253.20	253.20	0
2022-04-29	262.40	262.60	250.20	253.20	568,447
2022-04-28	254.00	254.00	247.80	250.00	318,034
2022-04-27	256.00	257.80	247.20	249.20	430,270
2022-04-26	257.40	261.60	256.00	256.00	318,220
2022-04-25	260.20	261.80	254.20	256.00	220,360
2022-04-22	260.00	270.80	260.00	262.60	339,083
2022-04-21	261.40	269.80	261.40	266.40	343,355
2022-04-20	265.80	268.00	260.20	262.40	335,253
2022-04-19	272.80	272.80	265.20	265.60	253,381
2022-04-18	268.20	268.20	268.20	268.20	0
2022-04-15	268.20	268.20	268.20	268.20	0
2022-04-14	271.80	271.80	265.60	268.20	1,433,747
2022-04-13	268.00	270.20	266.00	268.00	915,945
2022-04-12	279.40	279.40	268.60	271.60	400,762
2022-04-11	273.80	277.20	272.20	273.40	286,578
2022-04-08	268.00	274.00	267.00	273.20	197,546
2022-04-07	276.60	277.20	268.40	268.40	312,015
2022-04-06	269.80	276.20	267.60	276.20	1,596,448
2022-04-05	274.00	279.00	267.60	269.00	437,485
2022-04-04	272.80	285.40	268.00	276.60	538,948
2022-04-01	273.00	274.20	266.80	269.60	719,267
2022-03-31	264.40	273.00	264.40	267.40	385,120
2022-03-30	270.00	274.80	265.00	271.40	524,423
2022-03-29	271.40	276.40	269.80	273.80	406,043
2022-03-28	276.00	278.40	268.40	271.00	393,117
2022-03-25	283.80	283.80	270.80	273.00	524,478
2022-03-24	288.80	292.60	279.40	283.60	662,069
2022-03-23	290.00	294.60	289.40	291.80	1,784,707
2022-03-22	295.80	295.80	287.80	293.60	310,987
2022-03-21	287.80	295.40	286.20	289.00	403,492
2022-03-18	288.00	296.00	283.00	295.40	740,989
2022-03-17	293.40	294.80	282.80	287.40	612,434
2022-03-16	290.00	303.20	287.80	299.00	982,016
2022-03-15	296.40	296.40	285.00	287.40	298,584
2022-03-14	288.60	298.60	288.60	295.80	576,629
2022-03-11	286.60	293.60	283.20	289.00	649,983
2022-03-10	289.40	291.20	278.20	281.60	730,753
2022-03-09	281.00	290.40	280.40	288.00	941,234
2022-03-08	260.40	277.80	260.40	275.00	512,648
2022-03-07	261.00	274.20	247.40	266.60	789,865
2022-03-04	281.00	281.80	266.60	269.00	677,326
2022-03-03	293.80	298.40	278.80	280.60	470,157
2022-03-02	286.00	301.20	284.80	292.00	449,282
2022-03-01	305.80	309.40	286.20	286.20	655,017
2022-02-28	301.20	308.60	291.00	308.60	803,515
2022-02-25	296.60	296.60	288.80	296.40	827,577
2022-02-24	296.00	300.00	287.60	287.60	629,884
2022-02-23	304.20	315.60	304.20	304.20	347,473
2022-02-22	305.80	315.20	303.00	310.80	1,080,915
2022-02-21	311.20	317.20	306.40	309.60	366,099
2022-02-18	326.20	326.20	313.00	315.00	347,459
2022-02-17	330.00	330.00	316.00	318.60	632,492
2022-02-16	325.40	330.60	320.60	329.00	385,229
2022-02-15	326.00	327.60	323.80	324.80	395,306
2022-02-14	327.80	330.60	316.60	326.20	763,511
2022-02-11	322.20	329.00	322.20	329.00	259,516
2022-02-10	334.60	340.20	328.40	329.20	287,264
2022-02-09	327.00	336.60	325.80	333.20	471,458
2022-02-08	324.40	330.60	324.40	322.80	177,169
2022-02-07	331.20	331.20	322.20	322.80	308,120
2022-02-04	334.00	337.60	325.00	327.40	396,303
2022-02-03	331.00	337.60	329.80	334.80	552,627
2022-02-02	317.20	334.80	317.20	330.80	622,446
2022-02-01	323.00	330.60	318.80	321.40	1,472,242
2022-01-31	310.00	322.20	310.00	321.00	1,359,725
2022-01-28	303.20	311.20	300.20	306.80	1,046,387
2022-01-27	307.80	312.40	304.00	306.40	396,892
2022-01-26	313.40	317.20	309.40	311.40	362,849
2022-01-25	318.00	318.00	302.60	306.40	487,674
2022-01-24	325.00	326.00	310.20	311.40	565,041
2022-01-21	339.60	339.60	327.20	329.80	537,714
2022-01-20	350.80	355.80	341.00	342.20	330,210
2022-01-19	335.80	354.20	331.80	347.60	1,701,734
2022-01-18	335.60	342.40	335.60	339.60	422,089
2022-01-17	337.20	340.80	335.80	340.00	280,459
2022-01-14	348.20	348.20	335.60	337.00	682,306
2022-01-13	339.20	347.80	335.60	342.20	821,187
2022-01-12	342.00	352.60	339.00	339.20	377,445
2022-01-11	355.00	355.80	348.40	351.00	364,026
2022-01-10	366.00	366.00	348.40	351.60	514,004
2022-01-07	366.20	366.20	356.80	358.20	220,089
2022-01-06	369.20	369.20	356.00	361.00	892,832
2022-01-05	376.80	377.80	367.20	370.40	329,550
2022-01-04	378.40	379.80	374.20	375.40	1,071,411
2022-01-03	372.00	372.00	372.00	372.00	0
2021-12-31	371.80	373.20	369.40	372.00	55,253
2021-12-30	372.80	373.00	366.80	369.00	187,743
2021-12-29	367.60	374.40	367.60	372.60	400,293
2021-12-28	367.60	367.60	367.60	367.60	0
2021-12-27	367.60	367.60	367.60	367.60	0
2021-12-24	369.80	370.60	366.60	367.60	59,068
2021-12-23	361.00	371.00	359.60	368.00	360,837
2021-12-22	352.60	364.80	352.60	362.20	225,853
2021-12-21	348.80	358.20	347.60	356.20	154,172
2021-12-20	347.40	348.80	342.40	344.40	156,440
2021-12-17	359.80	359.80	350.00	355.60	534,375
2021-12-16	350.40	355.60	348.00	350.80	320,816
2021-12-15	342.40	347.20	342.40	345.20	732,420
2021-12-14	350.60	350.60	341.80	344.80	467,566
2021-12-13	351.00	351.20	340.60	342.00	290,462
2021-12-10	361.60	361.60	348.60	351.00	481,767
2021-12-09	366.80	366.80	354.60	358.60	179,448
2021-12-08	358.20	366.40	353.00	360.00	541,221
2021-12-07	344.40	352.40	343.80	351.60	430,312
2021-12-06	345.60	355.60	339.80	344.40	954,029
2021-12-03	335.00	343.40	330.60	336.80	1,236,494
2021-12-02	323.80	332.80	323.40	330.00	505,126
2021-12-01	331.40	331.40	321.80	327.00	1,191,468
2021-11-30	324.20	326.60	317.60	320.20	479,895
2021-11-29	335.60	338.60	329.20	329.40	400,645
2021-11-26	337.00	338.40	326.80	328.20	250,494
2021-11-25	342.00	347.80	339.80	346.40	529,468
2021-11-24	349.20	353.80	342.00	345.00	440,730
2021-11-23	351.00	358.60	348.00	352.00	301,953
2021-11-22	357.40	357.40	346.60	349.00	284,503
2021-11-19	358.80	358.80	344.00	350.00	285,330
2021-11-18	338.40	354.00	337.80	351.20	924,719
2021-11-17	338.60	344.00	333.80	334.00	422,052
2021-11-16	344.60	347.20	339.80	343.20	225,496
2021-11-15	345.60	347.80	341.80	342.20	379,568
2021-11-12	356.00	356.00	345.20	347.20	534,236
2021-11-11	359.80	359.80	347.00	348.00	328,185
2021-11-10	342.80	353.20	340.80	351.20	953,830
2021-11-09	350.80	356.80	343.00	343.00	358,348
2021-11-08	356.00	356.00	349.00	352.60	324,664
2021-11-05	360.80	360.80	348.80	351.20	311,883
2021-11-04	342.60	356.40	341.20	349.40	601,218
2021-11-03	345.80	350.20	343.20	349.60	483,831
2021-11-02	341.80	349.20	341.80	345.20	377,449
2021-11-01	351.20	354.60	347.80	350.20	422,111
2021-10-29	361.20	363.60	355.40	356.00	320,549
2021-10-28	377.00	377.20	363.40	363.60	427,621
2021-10-27	362.80	379.00	362.80	375.20	555,395
2021-10-26	371.40	371.60	365.80	371.20	459,626
2021-10-25	363.60	366.80	361.40	366.00	295,956
2021-10-22	363.40	365.00	357.00	363.60	939,473
2021-10-21	377.00	377.00	360.80	362.20	807,519
2021-10-20	380.00	384.20	372.60	372.60	751,341
2021-10-19	370.00	377.20	367.60	372.80	506,589
2021-10-18	380.80	380.80	368.00	369.40	278,095
2021-10-15	362.40	374.40	362.40	370.40	411,520
2021-10-14	381.60	381.60	367.40	369.60	268,297
2021-10-13	357.80	374.40	356.40	371.20	2,001,889
2021-10-12	355.20	362.20	355.20	357.80	405,311
2021-10-11	358.40	362.20	354.20	360.60	298,660
2021-10-08	365.40	365.40	356.60	359.00	244,820
2021-10-07	360.40	360.40	351.20	359.00	443,357
2021-10-06	364.00	364.60	347.20	356.80	608,799
2021-10-05	368.20	375.60	366.80	366.80	703,857
2021-10-04	367.00	376.80	367.00	371.80	352,990
2021-10-01	378.60	380.40	373.20	377.80	318,302
2021-09-30	379.40	391.00	379.40	383.00	329,201
2021-09-29	388.80	391.80	386.80	387.40	593,056
2021-09-28	400.00	400.00	388.20	388.20	955,483
2021-09-27	399.20	400.40	393.00	400.40	288,095
2021-09-24	396.80	402.40	394.40	395.40	218,656
2021-09-23	416.80	416.80	404.60	405.60	161,496
2021-09-22	395.00	414.80	395.00	413.20	254,286
2021-09-21	410.20	413.00	402.80	407.20	254,809
2021-09-20	412.00	419.00	405.00	406.60	592,089
2021-09-17	413.40	413.60	403.00	413.60	976,435
2021-09-16	395.00	406.20	394.00	403.40	276,978
2021-09-15	392.40	401.60	392.40	392.60	288,384
2021-09-14	405.40	411.40	400.20	400.80	240,254
2021-09-13	404.00	405.00	399.80	404.40	213,413
2021-09-10	408.00	408.00	399.20	399.60	385,760
2021-09-09	397.60	406.20	396.60	404.60	310,038
2021-09-08	412.40	412.40	399.60	400.80	352,598
2021-09-07	423.20	427.40	412.80	413.80	329,575
2021-09-06	421.80	426.20	417.00	423.20	316,989
2021-09-03	409.20	422.00	409.20	419.40	527,053
2021-09-02	424.80	424.80	407.00	409.00	511,475
2021-09-01	421.20	422.40	413.40	415.00	593,628
2021-08-31	419.00	421.20	412.60	419.80	521,089
2021-08-30	419.60	419.60	419.60	419.60	0
2021-08-27	416.40	420.80	414.40	419.60	136,530
2021-08-26	430.60	430.60	416.20	416.40	204,501
2021-08-25	425.00	426.20	419.20	420.40	233,048
2021-08-24	413.60	422.20	406.60	420.80	263,149
2021-08-23	420.60	420.60	405.80	409.40	309,951
2021-08-20	423.00	423.00	404.80	409.80	572,897
2021-08-19	411.00	417.00	402.60	409.80	397,053
2021-08-18	401.40	417.00	394.80	416.40	734,852
2021-08-17	407.20	413.60	402.60	405.00	209,179
2021-08-16	410.20	414.80	404.80	409.60	208,369
2021-08-13	419.20	420.00	414.60	415.60	123,088
2021-08-12	423.20	425.40	415.20	416.80	156,398
2021-08-11	420.40	426.20	416.80	424.20	267,030
2021-08-10	408.20	420.80	407.40	418.00	293,724
2021-08-09	420.20	420.20	403.40	409.40	405,378
2021-08-06	411.80	412.60	399.00	411.40	427,727
2021-08-05	416.40	416.40	397.20	405.00	807,066
2021-08-04	414.80	420.00	404.80	405.60	306,900
2021-08-03	409.20	421.60	407.00	414.40	481,219
2021-08-02	417.80	422.00	413.60	414.40	222,874
2021-07-30	427.80	427.80	409.80	414.80	381,849
2021-07-29	415.40	421.40	413.60	415.00	591,822
2021-07-28	415.20	416.20	406.20	415.20	449,014
2021-07-27	420.00	420.00	400.20	404.40	503,030
2021-07-26	404.80	415.40	404.80	412.00	261,685
2021-07-23	413.00	415.60	407.60	415.00	326,723
2021-07-22	414.80	414.80	405.80	407.80	341,585
2021-07-21	386.00	408.00	386.00	405.60	366,166
2021-07-20	389.60	396.80	385.00	395.00	1,235,951
2021-07-19	394.00	394.00	380.00	384.20	609,458
2021-07-16	413.80	413.80	396.20	397.00	361,656
2021-07-15	413.00	415.40	402.60	404.00	290,556
2021-07-14	413.20	415.60	404.60	414.20	512,672
2021-07-13	420.40	422.80	410.00	410.00	205,377
2021-07-12	429.00	429.00	416.00	419.40	300,198
2021-07-09	411.20	422.60	411.00	421.20	677,923
2021-07-08	424.40	425.80	407.60	410.40	450,407
2021-07-07	419.40	431.60	419.40	424.40	402,910
2021-07-06	437.20	439.60	426.20	426.80	658,360
2021-07-05	436.00	436.00	419.80	428.80	411,117
2021-07-02	426.40	440.20	423.20	423.20	501,795
2021-07-01	421.40	429.80	417.00	427.40	1,479,086
2021-06-30	431.20	439.40	419.40	419.40	872,319
2021-06-29	429.20	440.40	428.80	438.60	586,317
2021-06-28	411.80	430.20	407.40	429.20	1,334,139
2021-06-25	442.80	442.80	409.00	411.80	1,104,874
2021-06-24	422.00	453.20	422.00	435.20	1,144,015
2021-06-23	449.20	449.20	424.00	430.40	507,235
2021-06-22	418.00	444.40	418.00	438.80	1,029,355
2021-06-21	407.60	429.60	407.60	429.60	648,230
2021-06-18	420.00	426.80	414.20	415.80	708,702
2021-06-17	417.20	422.40	413.00	419.60	372,151
2021-06-16	428.40	428.80	419.60	423.40	521,036
2021-06-15	429.20	429.80	422.60	424.20	469,167
2021-06-14	417.60	432.60	417.60	429.20	406,793
2021-06-11	433.80	433.80	425.80	427.40	453,255
2021-06-10	440.80	440.80	421.80	426.20	1,097,899
2021-06-09	454.20	458.20	435.60	436.60	546,972
2021-06-08	451.20	464.00	451.20	456.80	342,873
2021-06-07	455.00	464.40	443.80	463.80	526,977
2021-06-04	446.00	449.40	443.20	443.20	314,788
2021-06-03	469.00	469.00	448.60	452.00	382,692
2021-06-02	455.00	462.80	454.40	459.40	522,101
2021-06-01	463.00	466.40	455.00	459.40	474,392
2021-05-28	439.60	459.40	439.60	458.20	571,880
2021-05-27	449.20	452.20	440.60	441.40	971,075
2021-05-26	428.20	449.00	428.20	448.60	378,632
2021-05-25	436.00	444.00	435.20	437.40	605,442
2021-05-24	425.20	436.00	423.40	436.00	372,480
2021-05-21	419.40	431.20	419.40	430.00	667,279
2021-05-20	418.00	425.80	415.40	425.00	1,645,801
2021-05-19	405.20	415.40	403.20	414.80	430,127
2021-05-18	412.40	415.80	405.20	409.20	427,724
2021-05-17	419.60	435.00	412.40	412.40	425,345
2021-05-14	426.20	433.00	421.60	427.80	1,244,984
2021-05-13	418.40	424.00	412.00	421.20	304,802
2021-05-12	417.80	422.80	416.00	420.20	425,426
2021-05-11	420.40	422.80	413.00	416.00	454,866
2021-05-10	425.20	434.20	418.40	426.60	419,528
2021-05-07	411.80	424.40	411.80	418.20	441,483
2021-05-06	409.60	423.20	408.40	422.60	792,200
2021-05-05	406.00	409.40	401.80	407.20	329,395
2021-05-04	404.40	415.40	400.40	402.00	371,718
2021-04-30	407.80	414.60	402.00	408.80	473,056
2021-04-29	416.80	419.40	404.60	408.80	345,432
2021-04-28	422.60	423.60	414.20	416.00	321,661
2021-04-27	416.60	416.60	410.80	412.40	360,576
2021-04-26	422.00	422.00	407.80	416.00	404,412
2021-04-23	407.80	415.80	403.00	411.20	501,678
2021-04-22	407.80	412.00	402.60	407.60	659,281
2021-04-21	402.60	418.60	402.60	408.60	633,124
2021-04-20	407.20	419.40	402.40	402.40	891,684
2021-04-19	430.20	430.40	416.00	418.60	568,687
2021-04-16	428.00	434.00	423.60	425.40	413,239
2021-04-15	414.80	432.60	414.80	428.00	756,971
2021-04-14	404.40	416.40	404.40	414.60	274,872
2021-04-13	403.60	417.00	403.60	415.00	299,527
2021-04-12	426.60	426.60	407.40	412.20	252,284
2021-04-09	413.80	422.80	413.80	418.80	315,727
2021-04-08	424.20	424.20	416.00	418.80	272,596
2021-04-07	427.20	427.20	413.20	419.40	689,580
2021-04-06	421.80	421.80	413.80	416.40	543,769
2021-04-01	413.20	416.20	407.40	411.60	494,302
2021-03-31	401.80	412.60	401.80	408.00	714,936
2021-03-30	412.00	412.20	403.60	412.20	432,488
2021-03-29	410.00	416.40	404.00	406.00	617,688
2021-03-26	395.60	405.80	394.80	401.80	607,144
2021-03-25	396.20	397.20	388.40	395.80	332,152
2021-03-24	406.00	406.00	388.00	392.20	622,778
2021-03-23	380.00	401.20	380.00	399.20	974,855
2021-03-22	371.40	379.80	367.40	375.20	562,506
2021-03-19	363.00	376.00	359.60	375.40	968,400
2021-03-18	373.60	375.20	359.00	364.80	1,102,817
2021-03-17	390.20	394.80	381.40	382.80	651,508
2021-03-16	378.00	399.80	378.00	399.00	574,459
2021-03-15	383.20	388.40	380.20	387.00	300,702
2021-03-12	388.00	388.00	375.80	384.20	429,620
2021-03-11	381.00	381.00	370.40	380.20	562,373
2021-03-10	383.40	383.40	365.60	372.60	520,384
2021-03-09	393.40	397.20	371.80	375.00	1,130,312
2021-03-08	381.80	392.60	373.00	392.00	505,278
2021-03-05	369.00	381.80	366.60	374.00	990,849
2021-03-04	364.40	380.80	361.80	375.80	1,010,656
2021-03-03	340.00	366.00	340.00	366.00	1,087,850
2021-03-02	334.00	346.20	334.00	339.20	832,190
2021-03-01	325.40	342.80	325.00	341.60	837,044
2021-02-26	328.60	328.60	320.40	321.20	653,432
2021-02-25	330.00	335.60	326.40	327.80	765,154
2021-02-24	324.00	330.80	319.40	329.80	961,754
2021-02-23	313.00	321.60	310.80	317.80	601,563
2021-02-22	313.80	313.80	302.00	309.20	632,324
2021-02-19	304.00	310.60	304.00	309.20	387,395
2021-02-18	315.00	315.00	305.60	305.80	419,753
2021-02-17	322.80	322.80	310.80	310.80	2,166,401
2021-02-16	316.00	326.00	316.00	321.60	520,507
2021-02-15	315.00	325.80	315.00	322.80	941,867
2021-02-12	309.60	314.00	306.60	310.40	440,173
2021-02-11	323.00	323.00	304.80	310.40	827,860
2021-02-10	333.00	334.40	312.40	315.00	1,305,825
2021-02-09	331.60	335.20	325.20	332.20	695,988
2021-02-08	340.00	344.00	322.20	323.00	642,119
2021-02-05	322.00	342.00	322.00	338.00	1,415,341
2021-02-04	324.20	333.60	323.20	328.40	1,017,381
2021-02-03	322.80	329.40	320.20	320.60	1,132,905
2021-02-02	332.60	332.60	321.60	326.00	914,916
2021-02-01	323.00	332.00	321.80	326.40	518,520
2021-01-29	330.00	330.00	317.20	323.40	865,808
2021-01-28	326.80	338.00	321.00	328.80	914,381
2021-01-27	307.80	325.60	306.00	325.00	1,611,278
2021-01-26	306.20	320.00	306.20	309.40	999,039
2021-01-25	306.80	310.20	302.40	306.20	605,179
2021-01-22	315.00	315.00	305.60	308.40	419,087
2021-01-21	313.40	317.20	309.20	309.20	354,563
2021-01-20	307.60	315.40	307.60	312.00	513,961
2021-01-19	311.80	315.00	306.20	309.60	357,928
2021-01-18	307.40	314.00	304.20	309.20	558,275
2021-01-15	300.00	308.40	299.00	304.80	474,501
2021-01-14	301.80	309.20	300.00	308.00	615,291
2021-01-13	305.60	310.40	300.80	301.00	801,648
2021-01-12	316.00	317.20	309.20	309.20	521,669
2021-01-11	330.00	330.00	311.60	312.00	561,141
2021-01-08	304.00	325.20	304.00	322.20	1,195,539
2021-01-07	315.80	315.80	300.80	305.20	1,838,519
2021-01-06	314.40	318.60	306.00	307.80	1,030,248
2021-01-05	304.00	314.20	304.00	311.00	726,036
2021-01-04	330.00	332.20	306.00	306.60	1,255,091
2020-12-31	324.20	325.80	321.40	325.80	213,687
2020-12-30	326.60	331.20	324.80	327.40	367,019
2020-12-29	330.00	338.20	323.40	326.00	857,148
2020-12-24	322.80	338.00	322.00	329.40	514,522
2020-12-23	308.00	324.00	308.00	324.00	1,349,945
2020-12-22	301.80	311.20	301.80	307.20	362,732
2020-12-21	302.00	304.20	291.60	301.40	716,132
2020-12-18	313.40	316.80	307.20	308.80	1,838,442
2020-12-17	313.40	321.00	309.60	313.00	520,908
2020-12-16	297.00	325.40	297.00	311.20	1,562,858
2020-12-15	303.40	304.60	292.80	303.60	680,621
2020-12-14	288.60	308.40	288.60	295.60	830,309
2020-12-11	285.00	288.20	276.20	281.80	949,795
2020-12-10	304.40	311.40	285.00	290.60	1,312,822
2020-12-09	301.60	318.80	301.60	310.20	1,160,766
2020-12-08	304.60	312.40	301.80	304.40	907,373
2020-12-07	329.40	329.40	296.80	309.60	1,160,468
2020-12-04	321.20	334.80	319.60	319.60	1,185,483
2020-12-03	318.80	327.40	314.40	326.40	827,479
2020-12-02	309.80	317.40	308.40	314.00	818,708
2020-12-01	304.00	318.00	299.80	316.20	777,399
2020-11-30	291.40	306.20	291.40	293.80	856,972
2020-11-27	304.00	304.00	289.60	303.60	787,990
2020-11-26	303.20	310.40	297.00	300.80	579,856
2020-11-25	317.00	317.60	303.40	310.40	509,862
2020-11-24	317.00	326.00	314.00	316.20	783,524
2020-11-23	317.20	319.40	312.60	317.40	597,250
2020-11-20	318.00	318.00	309.00	309.00	401,836
2020-11-19	318.60	321.20	308.40	313.60	767,003
2020-11-18	317.20	326.00	312.60	322.80	1,128,053
2020-11-17	320.00	324.20	311.20	314.40	657,134
2020-11-16	313.00	326.60	312.20	319.40	1,534,023
2020-11-13	299.00	311.00	292.80	310.00	1,066,221
2020-11-12	311.00	317.80	300.80	300.80	915,621
2020-11-11	302.40	314.00	295.60	309.60	1,950,470
2020-11-10	286.00	300.60	284.40	298.00	1,768,801
2020-11-09	264.40	296.60	264.40	293.00	1,747,305
2020-11-06	262.40	268.40	257.80	260.60	623,594
2020-11-05	262.20	269.40	253.40	259.80	1,110,473
2020-11-04	249.20	267.00	244.60	266.00	1,468,022
2020-11-03	235.80	266.60	235.60	253.60	2,875,095
2020-11-02	222.40	222.40	209.20	217.60	559,369
2020-10-30	217.20	220.60	215.00	219.80	280,801
2020-10-29	219.00	224.40	215.40	220.00	1,161,266
2020-10-28	222.20	222.20	211.60	217.20	744,465
2020-10-27	235.00	236.00	221.60	222.00	799,609
2020-10-26	239.80	249.80	234.60	234.60	1,100,454
2020-10-23	246.00	252.00	241.80	243.20	2,704,931
2020-10-22	240.40	245.40	238.00	245.00	878,036
2020-10-21	236.00	241.00	236.00	239.00	617,961
2020-10-20	238.60	241.80	235.60	237.60	903,477
2020-10-16	245.80	247.00	236.40	237.00	871,584
2020-10-15	239.00	242.20	233.40	242.00	913,253
2020-10-14	246.80	246.80	237.00	239.00	1,407,087
2020-10-13	240.00	241.80	235.40	239.20	1,257,665
2020-10-12	249.00	253.60	239.20	240.00	1,121,638
2020-10-09	243.40	250.00	243.40	246.60	1,713,916
2020-10-08	225.20	243.00	221.40	242.00	2,127,454
2020-10-07	215.40	223.80	212.80	221.20	2,018,386
2020-10-06	208.80	219.60	205.40	218.00	1,099,985
2020-10-05	199.30	208.60	199.30	206.00	923,148
2020-10-02	197.90	198.40	193.40	197.60	630,532
2020-10-01	200.00	200.80	191.10	198.00	913,737
2020-09-30	189.40	198.00	189.40	197.50	741,870
2020-09-29	195.10	196.00	190.20	194.10	853,035
2020-09-28	181.70	196.10	180.70	195.10	1,229,159
2020-09-25	181.70	181.70	174.80	179.40	552,008
2020-09-24	171.00	187.70	171.00	180.40	1,268,085
2020-09-23	167.00	176.00	167.00	173.70	1,916,206
2020-09-22	166.60	169.90	160.40	166.10	2,393,308
2020-09-21	189.30	189.30	164.40	167.80	1,541,226
2020-09-18	198.30	198.30	185.60	190.00	5,368,239
2020-09-17	197.40	198.80	193.60	198.30	633,537
2020-09-16	195.10	201.60	195.10	201.60	742,613
2020-09-15	195.00	200.40	195.00	200.20	549,291
2020-09-14	199.90	199.90	191.40	196.10	1,603,285
2020-09-11	208.00	208.80	199.00	200.00	748,069
2020-09-10	203.60	205.60	198.30	200.70	975,620
2020-09-09	200.60	202.20	193.30	200.70	719,892
2020-09-08	201.80	207.60	195.80	199.15	923,396
2020-09-07	195.90	210.00	195.90	206.80	1,121,962
2020-09-04	194.50	195.70	188.50	189.20	528,788
2020-09-03	202.40	203.60	194.20	194.70	616,919
2020-09-02	192.30	201.20	190.10	199.60	574,169
2020-09-01	196.20	206.80	189.00	190.85	794,313
2020-08-28	193.10	198.40	189.50	198.05	861,381
2020-08-27	190.60	195.40	187.90	193.90	747,041
2020-08-26	193.40	194.00	186.80	190.00	517,382
2020-08-25	193.50	196.00	186.20	189.95	1,500,450
2020-08-24	194.40	199.90	190.80	194.05	569,038
2020-08-21	193.50	199.20	192.60	193.70	867,955
2020-08-20	192.80	197.30	192.80	195.45	438,134
2020-08-19	197.60	202.00	194.50	197.30	868,899
2020-08-18	194.60	206.40	194.20	202.20	965,828
2020-08-17	188.50	195.50	188.50	193.75	335,612
2020-08-14	190.10	193.50	188.60	193.45	414,470
2020-08-13	189.00	195.90	189.00	192.70	2,641,433
2020-08-12	193.70	193.80	187.30	192.00	991,250
2020-08-11	193.80	197.00	192.10	193.30	603,521
2020-08-10	193.50	197.40	188.20	192.75	636,619
2020-08-07	188.10	194.40	183.40	194.30	925,227
2020-08-06	195.70	196.00	182.80	187.40	863,409
2020-08-05	190.00	196.50	187.50	196.35	1,470,828
2020-08-04	185.70	189.90	184.20	186.15	605,577
2020-08-03	188.00	188.20	181.10	183.30	742,950
2020-07-31	190.60	192.60	187.10	187.75	2,735,988
2020-07-30	200.20	200.20	191.30	198.40	432,929
2020-07-29	206.20	206.20	194.40	198.40	741,758
2020-07-28	199.20	208.60	199.20	206.10	1,243,623
2020-07-27	201.20	201.20	195.00	199.50	798,353
2020-07-24	206.00	206.00	200.00	200.70	631,290
2020-07-23	213.00	213.40	206.00	207.40	571,839
2020-07-22	215.80	217.40	209.40	213.00	620,986
2020-07-21	215.20	216.80	210.40	216.30	2,163,311
2020-07-20	215.00	217.40	208.80	210.50	378,989
2020-07-17	208.60	211.40	208.60	210.50	378,090
2020-07-16	212.00	214.80	208.80	214.00	317,387
2020-07-15	214.40	216.00	209.00	210.20	834,168
2020-07-14	212.40	214.00	206.00	213.10	699,979
2020-07-13	223.00	224.20	211.60	213.90	809,742
2020-07-10	210.80	221.80	209.20	221.60	1,027,487
2020-07-09	209.60	219.40	209.60	210.80	1,078,247
2020-07-08	212.00	214.60	205.40	207.90	827,601
2020-07-07	208.00	217.00	205.20	210.60	1,013,481
2020-07-06	204.00	214.40	203.00	207.20	1,010,610
2020-07-03	203.00	204.80	195.10	197.85	1,163,972
2020-07-02	198.60	205.20	196.90	202.60	1,390,902
2020-07-01	195.00	204.00	194.30	197.65	1,115,386
2020-06-30	206.00	212.40	195.50	209.30	922,806
2020-06-29	213.20	215.60	201.80	213.30	1,520,984
2020-06-26	213.80	224.40	208.00	218.80	1,208,984
2020-06-25	208.00	225.60	203.40	204.00	2,984,637
2020-06-24	237.00	248.00	216.00	251.90	3,757,215
2020-06-23	251.00	257.20	249.60	251.90	538,222
2020-06-22	247.80	255.40	247.20	249.50	1,094,063
2020-06-19	259.60	259.60	249.40	253.90	627,675
2020-06-18	258.00	267.20	252.40	253.90	1,418,646
2020-06-17	268.00	273.60	259.20	265.50	246,084
2020-06-16	258.00	273.60	258.00	265.50	505,340
2020-06-15	251.60	260.00	245.80	253.00	534,523
2020-06-12	258.40	272.60	255.00	265.20	348,154
2020-06-11	280.80	280.80	261.20	263.40	653,573
2020-06-10	286.00	293.40	280.40	284.60	824,259
2020-06-09	287.00	294.20	275.40	283.70	851,054
2020-06-08	295.40	310.60	290.00	295.00	856,421
2020-06-05	278.00	297.00	278.00	297.10	737,873
2020-06-04	275.20	284.40	269.80	273.60	793,140
2020-06-03	268.20	283.00	264.00	281.20	852,509
2020-06-02	273.60	273.60	263.20	264.30	529,610
2020-06-01	268.80	272.60	256.40	267.80	405,021
2020-05-29	264.00	267.00	257.20	265.10	272,592
2020-05-28	268.00	271.40	263.00	265.10	450,036
2020-05-27	273.00	277.00	263.00	270.50	366,127
2020-05-26	249.80	271.40	246.60	270.50	849,499
2020-05-22	240.00	249.20	238.60	245.00	461,641
2020-05-21	237.00	247.60	233.40	245.00	412,204
2020-05-20	252.80	253.40	238.60	242.20	2,071,532
2020-05-19	238.40	252.40	237.40	250.40	929,960
2020-05-18	241.40	247.80	234.40	236.60	409,792
2020-05-15	235.40	238.00	226.60	236.00	696,221
2020-05-14	235.20	235.20	215.40	229.70	785,805
2020-05-13	229.00	244.00	228.40	231.80	1,628,477
2020-05-12	242.00	243.60	223.60	229.70	1,210,984
2020-05-11	257.80	263.20	242.00	242.40	854,329
2020-05-07	250.00	260.40	245.00	254.70	741,524
2020-05-06	253.00	262.00	249.60	252.70	894,411
2020-05-05	260.80	264.20	247.60	252.60	1,311,927
2020-05-04	254.40	263.00	246.60	258.10	792,025
2020-05-01	255.00	261.80	250.00	255.20	390,918
2020-04-30	290.60	291.00	255.80	283.00	682,288
2020-04-29	266.80	286.40	262.40	283.00	755,498
2020-04-28	260.40	265.20	258.80	260.40	421,026
2020-04-27	260.80	276.20	256.80	260.40	617,930
2020-04-24	256.00	264.20	250.00	260.60	759,158
2020-04-23	237.60	259.40	237.60	256.20	1,398,151
2020-04-22	232.20	240.40	232.20	233.90	694,414
2020-04-21	239.00	241.20	225.40	233.90	948,081
2020-04-20	243.00	243.00	236.40	237.50	892,873
2020-04-17	243.60	252.80	233.40	241.30	1,185,610
2020-04-16	216.40	232.00	215.40	230.60	1,614,585
2020-04-15	237.40	237.40	209.20	213.20	1,081,865
2020-04-14	250.00	255.20	235.20	249.70	826,866
2020-04-09	234.00	255.40	234.00	249.70	2,057,529
2020-04-08	218.00	238.40	218.00	235.50	2,064,851
2020-04-07	184.90	224.40	184.90	188.85	1,576,036
2020-04-06	167.00	192.90	167.00	162.65	1,794,736
2020-04-03	186.00	188.30	173.00	185.90	267,082
2020-04-03	186.00	188.30	160.00	162.65	2,474,706
2020-04-02	183.10	193.00	177.10	185.90	2,033,303
2020-04-02	183.10	193.00	177.10	179.90	990,288
2020-04-01	172.00	183.70	167.40	180.30	1,932,403
2020-04-01	172.00	183.70	167.40	173.10	1,023,378
2020-03-31	186.80	196.30	165.70	183.45	3,599,226
2020-03-30	194.00	194.00	170.80	194.15	1,492,561
2020-03-27	200.40	203.60	189.90	205.90	2,849,396
2020-03-26	190.70	199.40	185.70	195.35	1,108,589
2020-03-25	198.90	198.90	179.70	188.85	1,434,015
2020-03-24	193.10	194.30	178.70	188.20	3,436,420
2020-03-23	180.00	187.10	169.70	184.45	903,574
2020-03-20	190.60	199.50	187.10	184.45	2,307,667
2020-03-19	257.80	257.80	195.50	259.70	907,908
2020-03-18	293.00	295.20	263.20	303.20	563,912
2020-03-17	332.00	332.00	277.20	321.00	2,005,704
2020-03-16	325.00	325.00	292.80	330.90	827,380
2020-03-13	360.00	375.80	347.20	351.90	1,177,315
2020-03-12	370.00	371.80	359.60	398.60	550,211
2020-03-11	404.00	414.80	404.00	401.60	724,643
2020-03-10	403.00	411.00	394.80	397.50	1,814,356
2020-03-09	397.40	413.00	393.80	428.30	1,162,181
2020-03-06	428.00	431.80	417.20	428.30	1,058,275
2020-03-05	462.40	462.40	435.40	453.60	598,065
2020-03-04	451.60	464.40	449.40	452.80	1,010,591
2020-03-03	450.00	464.00	450.00	441.30	772,099
2020-03-02	459.00	460.00	427.60	454.20	2,359,691
2020-02-28	442.20	447.80	420.00	453.50	974,000
2020-02-27	469.60	469.60	445.60	471.10	666,508
2020-02-26	470.20	476.20	462.40	478.10	515,901
2020-02-25	503.00	504.00	474.40	498.30	748,975
2020-02-24	509.50	512.50	495.20	517.25	762,600
2020-02-21	516.50	520.00	510.00	517.25	437,486
2020-02-20	522.00	522.00	515.50	516.25	434,648
2020-02-19	502.00	521.50	502.00	517.25	704,614
2020-02-18	514.00	515.50	509.00	509.00	1,791,236
2020-02-17	510.00	519.50	510.00	514.00	1,390,429
2020-02-14	504.50	518.50	504.50	512.00	788,926
2020-02-13	510.00	513.50	504.50	510.50	644,641
2020-02-12	491.60	506.50	491.60	506.00	702,468
2020-02-11	500.00	501.50	494.00	497.70	439,971
2020-02-10	502.00	502.00	488.80	495.00	558,865
2020-02-07	500.00	503.00	491.00	495.80	685,014
2020-02-06	506.00	509.50	500.00	501.50	880,166
2020-02-05	516.00	524.00	505.00	507.00	1,261,490
2020-02-04	498.00	517.50	498.00	516.50	1,113,479
2020-02-03	493.00	502.50	490.40	500.75	1,597,354
2020-01-31	502.00	503.50	492.80	496.70	875,236
2020-01-30	494.20	508.00	490.80	496.70	3,515,773
2020-01-29	469.40	501.50	469.40	496.60	3,917,447
2020-01-28	437.80	472.80	437.80	468.90	2,123,075
2020-01-27	444.40	444.40	435.80	441.10	821,900
2020-01-24	445.80	452.80	443.20	445.70	641,285
2020-01-23	439.00	447.60	439.00	444.30	743,817
2020-01-22	443.00	448.80	440.80	443.70	615,847
2020-01-21	435.20	443.60	435.20	440.50	300,796
2020-01-20	440.00	448.80	438.00	443.60	567,215
2020-01-17	434.40	443.60	434.40	441.30	523,602
2020-01-16	441.60	444.40	433.80	434.70	684,394
2020-01-15	432.40	439.00	429.20	438.40	688,441
2020-01-14	426.00	433.40	418.20	432.30	1,177,022
2020-01-13	428.40	435.00	420.40	430.50	1,379,367
2020-01-10	431.00	431.80	423.80	424.30	379,050
2020-01-09	429.00	430.80	426.20	429.10	369,549
2020-01-08	435.20	436.00	427.20	429.30	658,739
2020-01-07	440.00	445.60	433.80	434.30	697,191
2020-01-06	435.00	435.00	427.80	431.60	501,819
2020-01-03	439.00	440.60	428.80	432.70	322,282
2020-01-02	435.00	440.20	431.80	438.40	562,277
2019-12-31	433.00	435.00	427.20	433.00	204,165
2019-12-30	439.00	439.00	427.80	429.50	586,080
2019-12-27	439.20	439.20	431.40	437.00	323,642
2019-12-24	428.00	437.00	428.00	435.70	322,869
2019-12-23	425.20	429.60	421.20	426.70	457,122
2019-12-20	424.00	424.80	418.00	422.60	673,717
2019-12-19	422.80	434.80	421.80	426.20	516,111
2019-12-18	420.00	424.60	412.60	420.50	656,488
2019-12-17	445.00	445.00	415.80	420.30	1,268,296
2019-12-16	431.60	446.00	430.40	444.30	1,472,876
2019-12-13	426.40	469.00	423.80	431.30	2,471,665
2019-12-12	394.40	404.40	394.40	400.20	450,304
2019-12-11	401.40	405.00	387.60	400.30	675,012
2019-12-10	406.20	406.20	399.00	400.00	811,715
2019-12-09	400.00	405.20	393.00	404.30	1,687,658
2019-12-06	398.40	398.40	385.60	391.20	195,762
2019-12-05	388.00	396.60	387.80	386.90	471,665
2019-12-04	388.00	388.60	381.20	386.90	753,574
2019-12-03	381.40	388.00	380.80	382.60	723,233
2019-12-02	387.80	387.80	377.00	380.90	537,864
2019-11-29	391.60	392.60	384.40	385.30	405,511
2019-11-28	385.00	389.40	382.20	387.80	523,487
2019-11-27	376.60	384.80	376.60	383.30	505,830
2019-11-26	376.00	379.80	371.20	376.90	962,403
2019-11-25	370.00	376.00	370.00	375.10	765,584
2019-11-22	365.60	370.60	362.80	368.90	541,440
2019-11-21	371.00	371.00	362.60	365.50	607,660
2019-11-20	366.60	372.20	363.80	371.90	467,017
2019-11-19	369.80	373.80	364.40	369.10	640,326
2019-11-18	369.40	374.80	365.40	367.70	633,432
2019-11-15	355.40	370.80	355.40	368.00	771,372
2019-11-14	363.60	365.40	359.20	360.30	419,199
2019-11-13	355.80	363.60	355.80	361.10	367,211
2019-11-12	367.20	368.40	362.20	364.90	411,891
2019-11-11	356.80	369.40	354.00	367.20	1,102,954
2019-11-08	365.60	366.20	357.60	359.10	601,675
2019-11-07	363.00	370.40	363.00	367.50	716,508
2019-11-06	375.60	376.60	366.80	367.90	642,446
2019-11-05	370.60	375.00	368.00	372.60	683,706
2019-11-04	378.00	380.00	370.60	371.30	568,901
2019-11-01	388.00	388.00	364.40	379.00	1,765,911
2019-10-31	366.60	389.80	364.20	388.30	2,962,765
2019-10-30	416.40	417.00	408.80	409.80	669,241
2019-10-29	418.60	420.00	412.00	417.70	381,904
2019-10-28	415.20	419.60	415.00	417.70	331,139
2019-10-25	414.60	424.20	412.00	416.70	446,418
2019-10-24	428.20	430.80	413.60	416.50	792,419
2019-10-23	428.80	429.00	421.80	425.90	882,341
2019-10-22	437.20	437.20	425.40	430.60	765,425
2019-10-21	431.40	436.40	425.40	435.00	991,350
2019-10-18	421.60	437.20	420.60	430.30	1,895,757
2019-10-17	405.60	433.80	405.60	424.80	2,139,952
2019-10-16	421.60	422.80	401.60	415.90	1,451,154
2019-10-15	403.20	412.80	394.00	399.50	1,143,686
2019-10-14	399.60	401.00	391.00	399.50	839,210
2019-10-11	365.40	405.20	365.40	403.60	2,650,229
2019-10-10	356.40	361.60	352.20	352.80	763,310
2019-10-09	361.80	361.80	352.60	352.80	917,469
2019-10-08	369.20	374.20	358.80	359.50	372,099
2019-10-07	371.80	371.80	363.80	370.70	388,705
2019-10-04	371.00	371.00	364.80	367.80	442,674
2019-10-03	371.40	371.60	362.80	366.90	420,286
2019-10-02	381.00	382.00	368.60	380.30	271,148
2019-10-01	375.00	384.40	375.00	380.30	473,233
2019-09-30	384.00	384.00	375.80	377.90	521,958
2019-09-27	378.80	384.20	376.40	382.10	595,730
2019-09-26	378.20	382.00	376.20	377.10	417,825
2019-09-25	384.60	386.80	376.80	379.20	628,954
2019-09-24	390.20	394.20	384.80	385.10	779,407
2019-09-23	383.40	387.60	377.60	387.50	661,483
2019-09-20	371.00	388.20	371.00	386.20	5,659,601
2019-09-19	372.00	376.20	366.80	372.30	1,504,556
2019-09-18	381.80	387.40	378.00	381.50	1,075,669
2019-09-17	392.80	392.80	381.60	385.70	622,948
2019-09-16	395.00	395.00	387.00	393.50	598,322
2019-09-13	375.80	396.40	375.00	395.20	904,951
2019-09-12	384.40	389.00	371.60	376.70	711,067
2019-09-11	369.00	387.00	369.00	383.40	1,238,620
2019-09-10	363.40	371.40	359.40	368.50	954,414
2019-09-09	359.80	367.40	353.20	358.90	770,256
2019-09-06	355.00	357.20	351.00	356.70	667,068
2019-09-05	348.40	351.80	341.80	350.80	786,907
2019-09-04	346.40	350.60	342.40	348.20	466,576
2019-09-03	352.00	352.00	337.60	343.90	535,953
2019-09-02	340.00	351.80	340.00	346.00	874,321
2019-08-30	344.20	349.40	344.20	346.50	333,636
2019-08-29	346.00	348.60	342.20	344.90	237,992
2019-08-28	354.40	359.60	344.20	344.90	545,101
2019-08-27	361.80	361.80	351.00	356.00	538,119
2019-08-23	354.00	361.60	352.60	350.40	226,169
2019-08-22	354.40	354.40	349.00	350.40	308,134
2019-08-21	347.40	354.00	347.40	350.80	867,751
2019-08-20	345.00	348.00	341.60	343.80	470,509
2019-08-19	338.00	341.80	336.60	340.90	434,846
2019-08-16	330.60	337.20	330.60	334.60	346,798
2019-08-15	340.80	340.80	331.40	332.50	400,024
2019-08-14	346.20	347.20	337.80	338.20	449,052
2019-08-13	344.40	346.80	338.60	344.90	481,910
2019-08-12	352.80	355.80	344.00	344.10	365,606
2019-08-09	348.40	353.80	348.40	350.30	383,206
2019-08-08	357.80	358.20	351.00	353.70	300,693
2019-08-07	351.20	356.00	350.20	354.50	294,873
2019-08-06	343.60	356.60	343.60	350.20	535,585
2019-08-05	353.60	353.60	342.60	347.10	527,833
2019-08-02	361.20	363.80	352.00	355.60	536,779
2019-08-01	368.40	372.00	361.60	362.40	441,351
2019-07-31	366.80	372.00	363.20	367.80	582,180
2019-07-30	372.60	372.60	364.40	367.40	386,892
2019-07-29	367.20	371.40	367.20	370.50	397,617
2019-07-26	370.00	370.00	361.20	369.80	408,957
2019-07-25	367.80	368.80	359.80	362.00	557,668
2019-07-24	361.80	369.60	355.60	368.10	850,347
2019-07-23	358.00	360.40	352.20	360.30	466,597
2019-07-22	348.20	359.20	348.20	356.80	740,145
2019-07-19	354.00	356.40	348.80	351.80	823,000
2019-07-18	360.60	360.60	353.60	353.80	466,663
2019-07-17	361.00	362.80	355.40	355.90	322,327
2019-07-16	365.00	366.60	359.00	359.60	810,274
2019-07-15	368.40	372.80	362.00	362.90	393,194
2019-07-12	361.60	368.00	358.80	366.60	502,866
2019-07-11	355.00	361.00	354.40	354.90	697,740
2019-07-10	355.20	357.60	351.60	351.80	436,786
2019-07-09	350.00	357.40	350.00	351.20	355,150
2019-07-08	354.00	359.00	351.60	351.80	540,123
2019-07-05	362.60	365.00	354.00	354.80	391,128
2019-07-04	357.80	366.00	357.60	361.20	348,642
2019-07-03	356.00	363.00	356.00	360.50	434,680
2019-07-02	355.00	356.80	352.60	354.40	412,074
2019-07-01	358.00	359.00	353.00	353.30	610,521
2019-06-28	349.60	358.80	349.40	355.70	725,344
2019-06-27	347.40	349.80	346.80	347.60	273,654
2019-06-26	345.00	348.00	344.40	345.50	3,864,122
2019-06-25	347.60	348.00	343.20	345.60	616,409
2019-06-24	354.60	354.60	347.80	348.80	459,203
2019-06-21	359.60	360.80	353.80	357.10	268,237
2019-06-20	354.40	361.80	353.80	357.10	650,837
2019-06-19	363.80	369.20	352.40	355.50	595,659
2019-06-18	358.00	363.00	358.00	360.10	542,999
2019-06-17	355.40	363.20	355.40	360.80	513,640
2019-06-14	352.80	360.00	352.80	356.50	721,550
2019-06-13	358.00	362.40	353.00	356.10	765,802
2019-06-12	356.80	361.20	355.00	356.50	1,024,362
2019-06-11	360.00	366.20	353.60	355.80	1,330,592
2019-06-10	358.20	362.80	356.40	358.20	723,767
2019-06-07	356.80	358.40	353.60	357.60	833,135
2019-06-06	366.60	371.20	357.00	358.40	789,997
2019-06-05	357.20	374.80	357.20	368.30	814,668
2019-06-04	355.60	364.60	354.80	363.30	955,891
2019-06-03	367.40	367.40	357.80	361.20	448,458
2019-05-31	368.20	373.20	366.80	372.50	332,589
2019-05-30	376.80	376.80	368.20	372.50	630,138
2019-05-29	368.80	376.40	366.80	369.00	605,348
2019-05-28	360.00	370.80	355.80	370.00	1,440,349
2019-05-24	357.60	360.00	355.60	357.60	625,906
2019-05-23	361.80	365.80	351.00	353.60	571,926
2019-05-22	367.20	372.00	361.00	362.10	1,616,528
2019-05-21	365.00	376.60	364.40	376.30	343,480
2019-05-20	370.60	372.60	360.60	365.10	502,761
2019-05-17	371.00	372.80	364.60	372.00	1,384,564
2019-05-16	371.20	371.20	365.40	366.30	269,576
2019-05-15	376.80	376.80	362.20	369.90	484,442
2019-05-14	361.60	368.40	360.80	367.80	535,019
2019-05-13	370.00	370.00	361.80	363.60	545,665
2019-05-10	373.60	375.00	370.40	371.70	387,298
2019-05-09	378.00	378.00	369.60	372.00	458,529
2019-05-08	379.40	382.40	372.00	374.40	415,565
2019-05-07	387.00	388.60	378.20	379.40	259,283
2019-05-03	391.80	391.80	379.80	382.40	346,049
2019-05-02	392.20	394.80	383.40	387.30	399,535
2019-05-01	385.40	394.80	385.20	393.10	320,591
2019-04-30	385.00	390.00	385.00	386.20	317,569
2019-04-29	387.40	389.80	384.20	387.90	1,190,319
2019-04-26	390.20	390.20	382.60	384.80	410,946
2019-04-25	393.80	395.00	379.00	388.50	536,668
2019-04-24	395.00	400.60	394.20	400.00	406,061
2019-04-23	392.20	395.40	389.20	394.60	361,289
2019-04-18	395.80	395.80	391.20	394.70	550,660

Share	Price	Change
Hipgnosis Song. (SONG)	92.20	30.78%
Byotrol (BYOT)	0.125	25%
Manolete Partn. (MANO)	147.50	20.41%
Gensource (GSP)	5.00	17.65%
Bushveld Minerals (BMN)	1.15	15%

Share	Price	Change
Ceps (CEPS)	17.50	-12.5%
Energy Pathways (EPP)	1.85	-11.9%
Molecular Enrgy (MEN)	11.50	-11.54%
Metals One (MET1)	1.30	-10.34%
Alien Metals (UFO)	0.195	-9.3%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	92,591,863
Echo Energy (ECHO)	0.0043	80,702,763
Baron Oil (BOIL)	0.0675	58,512,111
Hipgnosis Song. (SONG)	92.20	54,731,421
88 Energy (88E)	0.2125	48,095,727