Pfeiffer Vacuum Share History

Pfeiffer Vacuum Share Price history. The following table shows end-of-day data 0FQR historical share prices for Pfeiffer Vacuum, 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.

0FQR.L
Share Price 0FQR.L
Charts 0FQR.L
Trades 0FQR.L
History Compare
0FQR.L 0FQR.L
Share News 0FQR.L
RNS 0FQR.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	154.30	154.30	152.40	154.30	5
2024-04-25	154.40	154.40	154.20	154.20	4
2024-04-24	153.80	154.40	153.80	154.40	0
2024-04-23	153.80	153.80	153.70	153.70	0
2024-04-22	154.60	154.60	152.80	154.00	281
2024-04-19	154.10	154.10	153.60	153.60	22
2024-04-18	153.60	153.60	153.60	153.60	296
2024-04-17	154.00	154.20	152.90	154.10	107
2024-04-16	153.10	153.40	151.40	153.00	606
2024-04-15	154.50	154.50	152.60	154.50	8,045
2024-04-12	154.50	154.70	152.40	154.60	7,794
2024-04-11	155.10	155.10	153.00	154.80	8,613
2024-04-10	154.90	155.10	154.90	155.10	7,815
2024-04-09	155.60	155.60	154.90	154.90	479
2024-04-08	155.50	155.50	155.40	155.50	131
2024-04-05	156.10	156.10	155.80	155.80	14,792
2024-04-04	156.00	156.00	155.70	155.70	3,866
2024-04-03	155.60	155.70	153.60	155.70	0
2024-04-02	155.80	155.80	154.00	155.80	226
2024-04-01	156.10	156.10	156.10	156.10	0
2024-03-29	156.10	156.10	156.10	156.10	0
2024-03-28	156.10	156.10	155.70	156.10	186
2024-03-27	155.30	156.20	153.40	156.10	115
2024-03-26	155.50	155.60	155.50	155.50	382
2024-03-25	155.60	155.70	153.60	155.70	16,890
2024-03-22	156.10	156.10	156.10	156.10	15,023
2024-03-21	155.90	156.10	155.90	156.00	2
2024-03-20	156.00	156.20	156.00	156.20	10,775
2024-03-19	156.30	156.30	154.60	156.30	2
2024-03-18	155.90	155.90	154.20	155.80	2
2024-03-15	156.00	156.10	154.20	156.10	7
2024-03-14	156.30	156.30	156.00	156.10	0
2024-03-13	155.80	156.70	155.80	156.70	497
2024-03-12	156.20	156.20	155.90	155.90	8
2024-03-11	156.40	156.40	154.60	155.60	3,756
2024-03-08	156.50	156.50	154.80	156.40	336
2024-03-07	156.80	156.80	156.40	156.40	248
2024-03-06	156.50	156.50	156.50	156.50	48
2024-03-05	156.50	156.50	156.00	156.00	2
2024-03-04	156.50	157.10	156.50	156.60	1
2024-03-01	156.70	156.70	154.80	156.60	131
2024-02-29	156.90	156.90	155.00	156.70	6,862
2024-02-28	156.30	156.40	156.30	156.40	28
2024-02-27	156.50	156.50	154.60	156.40	30
2024-02-26	156.60	156.70	154.40	156.50	8
2024-02-23	156.50	156.80	154.60	156.80	126
2024-02-22	156.30	156.30	154.60	156.10	30
2024-02-21	156.50	156.60	154.40	156.50	32
2024-02-20	156.30	156.60	154.40	156.50	219
2024-02-19	157.70	157.80	155.80	156.70	3,898
2024-02-16	157.70	157.70	157.50	157.50	10
2024-02-15	157.40	158.80	155.60	157.60	94
2024-02-14	156.50	158.20	156.50	158.20	180
2024-02-13	155.90	156.10	153.80	156.00	79
2024-02-12	156.10	156.10	154.00	155.70	102
2024-02-09	155.70	155.80	153.80	155.80	195
2024-02-08	155.60	155.90	155.60	155.90	102
2024-02-07	155.70	156.10	153.80	156.10	16
2024-02-06	156.50	156.50	154.60	156.50	4
2024-02-05	155.20	156.30	153.40	156.30	43
2024-02-02	155.50	155.50	155.50	155.50	297
2024-02-01	155.90	156.00	153.80	155.50	47
2024-01-31	156.70	156.80	154.80	156.00	173
2024-01-30	156.70	156.70	156.70	156.70	21
2024-01-29	156.60	156.70	156.60	156.70	119
2024-01-26	156.50	156.50	156.50	156.50	9,305
2024-01-25	156.70	156.80	154.80	156.70	153
2024-01-24	156.70	156.70	156.50	156.50	106
2024-01-23	156.90	156.90	155.20	156.90	0
2024-01-22	157.00	157.00	156.90	156.90	59
2024-01-19	157.70	157.70	156.90	156.90	39
2024-01-18	157.60	157.60	157.40	157.40	180
2024-01-17	158.20	158.20	156.00	157.30	74
2024-01-16	157.30	158.00	157.10	158.00	269
2024-01-15	157.10	157.10	155.20	157.00	40
2024-01-12	157.30	157.30	155.40	157.10	145
2024-01-11	157.20	157.70	155.40	155.60	101
2024-01-10	157.80	157.80	156.00	157.40	62
2024-01-09	155.50	156.90	153.60	156.90	517
2024-01-08	155.00	155.10	155.00	155.10	107
2024-01-05	155.00	155.00	153.70	154.80	204
2024-01-04	154.90	154.90	154.90	154.90	151
2024-01-03	153.60	154.30	151.40	154.30	304
2024-01-02	153.70	154.10	151.80	154.10	151
2024-01-01	154.00	154.00	154.00	154.00	0
2023-12-29	154.00	154.00	153.90	154.00	35
2023-12-28	153.90	154.00	153.90	154.00	551
2023-12-27	154.50	154.50	154.50	154.50	361
2023-12-26	154.20	154.20	154.20	154.20	0
2023-12-25	154.20	154.20	154.20	154.20	0
2023-12-22	153.70	154.20	153.70	154.20	9,338
2023-12-21	152.70	153.80	150.80	153.80	286
2023-12-20	152.10	152.40	152.10	152.40	166
2023-12-19	151.80	151.90	151.80	151.90	475
2023-12-18	152.80	152.80	151.60	151.60	9,382
2023-12-15	152.90	153.50	151.20	152.10	107
2023-12-14	152.80	153.30	150.60	153.10	40
2023-12-13	152.70	152.70	152.60	152.60	56
2023-12-12	152.60	153.50	150.80	153.50	115
2023-12-11	151.90	153.50	150.20	152.70	133
2023-12-08	151.50	151.70	151.40	151.40	228
2023-12-07	151.70	151.70	151.60	151.60	357
2023-12-06	150.70	150.80	148.80	150.80	364
2023-12-05	150.50	150.70	150.50	150.50	1,057
2023-12-04	150.70	150.80	150.70	150.80	606
2023-12-01	151.20	151.40	149.40	151.40	390
2023-11-30	151.90	152.00	150.00	150.90	937
2023-11-29	150.90	151.60	149.20	151.50	48
2023-11-28	151.70	151.70	151.70	151.70	93
2023-11-27	152.30	152.30	150.60	151.90	563
2023-11-24	152.20	152.20	151.90	151.90	12
2023-11-23	152.00	152.00	151.50	151.50	74
2023-11-22	152.00	152.30	152.00	152.20	215
2023-11-21	152.50	152.60	152.20	152.20	479
2023-11-20	152.20	152.70	151.70	152.00	222
2023-11-17	152.00	152.10	151.90	152.10	397
2023-11-16	151.50	152.00	151.10	152.00	338
2023-11-15	150.90	151.80	149.20	150.70	201
2023-11-14	150.40	150.40	149.50	150.30	141
2023-11-13	150.40	150.40	148.60	150.40	241
2023-11-10	150.40	150.40	148.60	150.40	2,677
2023-11-09	150.40	150.40	149.90	150.30	1,149
2023-11-08	150.50	150.50	148.50	150.40	290
2023-11-07	151.70	151.70	150.50	150.50	1,215
2023-11-06	151.50	153.70	151.50	151.70	388
2023-11-03	147.70	151.30	146.00	151.30	1,676
2023-11-02	146.50	147.40	144.80	147.40	4,892
2023-11-01	146.10	146.10	144.40	146.10	3,082
2023-10-31	146.10	146.20	146.10	146.20	9,430
2023-10-30	146.20	146.30	144.60	146.10	42
2023-10-27	145.90	146.10	145.90	146.10	318
2023-10-26	146.10	146.10	146.00	146.00	357
2023-10-25	146.60	146.70	145.90	145.90	228
2023-10-24	145.70	146.70	145.70	146.60	9,557
2023-10-23	146.20	146.20	144.60	145.50	595
2023-10-20	146.20	146.50	146.20	146.30	6,982
2023-10-19	146.30	146.30	146.20	146.40	250
2023-10-18	146.40	146.50	146.40	146.40	138
2023-10-17	146.20	146.30	146.20	146.30	13,207
2023-10-16	146.30	146.30	144.80	146.10	7,610
2023-10-13	146.10	146.40	144.60	146.20	14,343
2023-10-12	146.40	146.60	144.80	146.60	11,796
2023-10-11	146.50	146.70	146.40	146.50	6,928
2023-10-10	146.50	147.10	144.80	147.10	6,902
2023-10-09	146.30	146.40	144.60	146.20	6,744
2023-10-06	146.10	146.30	146.10	146.30	467
2023-10-05	146.70	147.30	145.00	146.60	8,298
2023-10-04	147.20	147.20	146.20	147.00	14,774
2023-10-03	146.90	147.30	146.90	147.30	10,907
2023-10-02	146.70	146.70	145.00	146.70	16,282
2023-09-29	146.80	146.90	146.80	146.90	7,045
2023-09-28	146.40	146.50	146.40	146.50	14,868
2023-09-27	145.70	145.80	145.70	145.80	5,355
2023-09-26	147.30	147.80	146.10	146.90	13,097
2023-09-25	147.30	147.70	147.30	147.40	2,152
2023-09-22	147.40	148.00	147.40	147.70	16,681
2023-09-21	148.20	148.40	147.40	147.40	28,503
2023-09-20	147.70	148.30	146.00	148.20	1,600
2023-09-19	147.50	147.90	147.50	147.70	784
2023-09-18	147.80	147.80	146.00	147.80	8,976
2023-09-15	147.70	148.10	146.00	148.10	1,803
2023-09-14	147.40	147.40	145.80	147.30	526
2023-09-13	146.80	147.60	146.50	147.60	4,364
2023-09-12	146.80	146.90	146.70	146.80	7,091
2023-09-11	146.90	147.00	145.20	147.00	6,460
2023-09-08	147.30	147.30	145.60	147.20	11,748
2023-09-07	147.80	147.80	146.70	147.00	17,771
2023-09-06	147.10	147.70	146.80	147.70	2,550
2023-09-05	147.30	147.80	145.80	147.80	7,645
2023-09-04	146.80	146.80	145.00	146.80	117
2023-09-01	146.90	147.00	145.20	146.30	2,352
2023-08-31	146.70	147.00	146.70	147.00	1,957
2023-08-30	147.10	147.40	145.40	146.50	1,506
2023-08-29	147.30	147.50	145.60	147.50	1,385
2023-08-28	147.00	147.00	147.00	147.00	0
2023-08-25	147.20	147.20	145.60	147.00	682
2023-08-24	146.90	147.40	145.20	147.40	767
2023-08-23	147.70	147.70	146.00	146.70	998
2023-08-22	148.20	148.30	146.60	148.30	157
2023-08-21	147.90	147.90	146.20	147.80	1,578
2023-08-18	148.30	148.30	146.60	148.10	2,816
2023-08-17	148.40	148.40	147.80	147.90	8,431
2023-08-16	148.80	148.80	147.20	148.60	12,626
2023-08-15	148.70	148.70	147.00	148.60	1,239
2023-08-14	149.10	149.10	147.40	148.90	1,426
2023-08-11	149.30	149.30	149.20	149.20	16,547
2023-08-10	150.50	150.50	148.60	149.00	977
2023-08-09	150.00	150.70	150.00	150.70	101
2023-08-08	150.40	150.40	149.40	149.40	1,471
2023-08-07	150.40	150.50	150.30	150.30	756
2023-08-04	151.10	151.10	150.90	150.90	1,440
2023-08-03	150.40	150.70	148.60	150.70	311
2023-08-02	150.20	151.10	148.60	150.10	997
2023-08-01	150.40	151.30	148.60	150.60	1,624
2023-07-31	150.00	150.00	148.40	149.90	604
2023-07-28	150.30	152.10	148.60	151.00	1,642
2023-07-27	149.30	150.30	147.80	150.30	907
2023-07-26	149.30	149.30	147.60	149.30	654
2023-07-25	149.30	149.40	149.30	149.40	659
2023-07-24	149.60	149.70	147.60	149.50	248
2023-07-21	149.10	149.70	147.60	148.60	679
2023-07-20	149.20	149.20	147.20	149.00	281
2023-07-19	150.20	150.30	148.20	149.10	88
2023-07-18	149.90	150.40	148.20	150.40	456
2023-07-17	148.90	150.10	147.40	150.10	234
2023-07-14	149.00	149.60	148.90	149.60	569
2023-07-13	149.40	149.40	147.80	149.10	1,181
2023-07-12	147.90	149.40	146.40	149.40	2,483
2023-07-11	147.80	148.10	147.10	148.00	1,461
2023-07-10	147.50	147.60	146.00	147.60	1,629
2023-07-07	147.70	147.70	146.00	147.60	592
2023-07-06	147.70	147.80	146.00	147.80	25,322
2023-07-05	148.50	148.50	146.80	148.50	1,770
2023-07-04	147.50	148.10	146.00	148.10	29,860
2023-07-03	149.30	149.30	147.10	147.60	60,588
2023-06-30	149.00	149.60	147.40	149.60	1,197
2023-06-29	148.10	149.30	148.10	149.30	2,674
2023-06-28	147.80	148.20	146.20	148.20	351
2023-06-27	147.70	147.80	146.00	147.80	1,462
2023-06-26	146.70	147.50	144.60	147.50	25,287
2023-06-23	147.50	147.70	147.50	147.70	934
2023-06-22	147.40	148.10	147.30	147.90	1,134
2023-06-21	147.90	148.10	145.80	147.00	792
2023-06-20	147.70	147.80	146.00	147.80	220
2023-06-19	149.40	149.50	147.60	147.70	295
2023-06-16	149.80	149.80	148.00	149.30	2,807
2023-06-15	149.40	149.40	147.80	149.20	302
2023-06-14	150.40	150.40	148.60	150.40	168
2023-06-13	150.90	150.90	149.00	150.90	464
2023-06-12	151.20	151.70	149.20	151.70	848
2023-06-09	151.20	151.20	149.40	150.90	348
2023-06-08	150.90	151.30	149.20	151.30	282
2023-06-07	151.20	151.20	149.40	151.00	312
2023-06-06	151.90	152.00	149.80	151.10	2,216
2023-06-05	152.50	153.40	150.60	152.30	656
2023-06-02	150.80	152.20	149.00	152.20	1,264
2023-06-01	151.10	151.10	149.20	151.00	326
2023-05-31	151.00	151.00	149.20	150.90	724
2023-05-30	151.00	151.00	151.00	151.00	116
2023-05-29	151.40	151.40	151.40	151.40	0
2023-05-26	151.30	151.40	151.30	151.40	253
2023-05-25	150.80	151.30	150.80	151.00	367
2023-05-24	151.20	151.30	151.10	151.20	100
2023-05-23	150.80	151.40	150.80	151.40	31,011
2023-05-22	151.70	152.50	151.30	151.30	26,053
2023-05-19	151.60	152.50	151.20	152.50	367
2023-05-18	151.70	152.20	149.80	151.00	2,231
2023-05-17	151.00	151.00	151.00	151.00	28,857
2023-05-16	151.40	151.40	150.80	150.80	1,973
2023-05-15	151.20	152.60	149.40	151.00	166
2023-05-12	151.20	151.30	151.20	151.30	435
2023-05-11	151.50	151.50	149.40	150.70	533
2023-05-10	151.20	151.50	149.20	151.50	83
2023-05-09	151.40	151.40	150.80	150.80	187
2023-05-08	152.10	152.10	152.10	152.10	0
2023-05-05	152.10	152.40	150.90	152.10	758
2023-05-04	150.70	152.30	148.60	152.30	606
2023-05-03	151.40	151.40	149.20	151.20	56,395
2023-05-02	151.70	151.70	149.60	151.40	166
2023-05-01	151.70	151.70	151.70	151.70	0
2023-04-28	149.90	151.70	149.90	151.70	4,291
2023-04-27	150.50	150.60	150.40	150.50	671
2023-04-26	150.90	151.20	150.20	150.20	14,008
2023-04-25	151.00	151.40	150.30	151.40	12,206
2023-04-24	150.20	152.00	147.80	152.00	7,507
2023-04-21	150.30	150.50	148.20	150.40	6,543
2023-04-20	150.40	151.00	148.60	151.00	2,465
2023-04-19	150.60	150.60	150.50	150.50	168
2023-04-18	150.40	150.60	150.40	150.50	2,716
2023-04-17	151.40	151.40	149.40	150.20	1,173
2023-04-14	150.80	151.10	150.80	151.10	7,053
2023-04-13	150.40	151.10	150.40	150.70	920
2023-04-12	151.00	153.40	148.60	151.60	823
2023-04-11	150.30	152.30	148.60	150.70	1,842
2023-04-10	150.40	150.40	150.40	150.40	0
2023-04-07	150.40	150.40	150.40	150.40	0
2023-04-06	150.20	150.50	149.40	150.40	7,872
2023-04-05	152.90	152.90	149.80	149.80	843
2023-04-04	153.20	153.80	152.60	153.60	5,739
2023-04-03	155.30	155.30	153.20	153.90	812
2023-03-31	155.30	155.40	155.20	155.40	3,308
2023-03-30	154.80	155.80	154.80	155.80	13,503
2023-03-29	153.50	154.10	153.10	154.10	1,713
2023-03-28	154.10	154.10	152.50	153.50	383
2023-03-27	153.30	154.20	151.20	154.20	1,387
2023-03-24	152.40	152.60	152.20	152.50	1,284
2023-03-23	152.80	152.80	149.80	152.50	3,266
2023-03-22	157.90	157.90	151.90	153.20	6,929
2023-03-21	158.50	158.80	155.10	157.80	2,255
2023-03-20	157.90	160.60	155.60	157.90	1,693
2023-03-17	158.90	159.20	155.70	155.70	2,213
2023-03-16	157.00	159.60	157.00	158.70	848
2023-03-15	158.30	160.20	155.40	157.00	1,739
2023-03-14	158.50	165.80	158.50	160.00	4,446
2023-03-13	157.90	158.70	157.20	158.50	1,625
2023-03-10	157.50	158.50	157.50	157.60	604
2023-03-09	158.30	158.50	157.00	158.20	537
2023-03-08	158.70	158.70	157.70	158.30	1,543
2023-03-07	160.50	160.70	158.00	159.40	1,100
2023-03-06	159.30	160.20	157.00	160.20	634
2023-03-03	159.10	161.30	159.10	160.50	1,817
2023-03-02	157.40	158.70	157.20	158.70	549
2023-03-01	157.40	158.80	155.20	157.60	1,235
2023-02-28	157.60	157.60	156.10	156.10	289
2023-02-27	156.20	157.80	154.20	157.60	4,091
2023-02-24	156.00	156.30	155.20	155.20	5,995
2023-02-23	157.10	157.20	155.50	155.70	2,152
2023-02-22	156.30	157.50	154.00	156.50	1,868
2023-02-21	157.50	157.50	155.40	156.20	673
2023-02-20	161.10	161.10	157.10	157.80	1,330
2023-02-17	162.10	162.10	160.50	160.50	330
2023-02-16	162.50	162.50	160.90	162.00	1,010
2023-02-15	162.40	162.40	160.20	162.40	770
2023-02-14	164.50	165.80	161.50	165.60	5,875
2023-02-13	165.60	165.60	163.40	165.60	292
2023-02-10	166.60	166.70	164.60	164.60	678
2023-02-09	165.20	166.60	162.80	166.50	197
2023-02-08	167.20	167.40	164.50	164.50	1,962
2023-02-07	167.20	167.20	165.20	165.90	28,685
2023-02-06	167.50	167.50	165.40	166.60	516
2023-02-03	167.00	167.00	164.80	167.90	928
2023-02-02	167.80	168.00	166.60	167.30	1,555
2023-02-01	167.70	167.80	165.40	167.80	1,277
2023-01-31	167.40	167.50	165.80	167.40	1,397
2023-01-30	167.80	167.80	165.60	166.50	483
2023-01-27	167.80	167.80	167.30	167.30	281
2023-01-26	167.30	169.20	165.20	168.40	471
2023-01-25	168.70	168.80	166.80	167.40	371
2023-01-24	170.00	170.70	167.90	167.90	1,028
2023-01-23	170.20	170.50	167.40	170.30	766
2023-01-20	168.60	169.30	166.20	169.30	412
2023-01-19	170.10	170.10	167.50	168.80	1,422
2023-01-18	170.20	170.60	169.40	169.40	266
2023-01-17	170.10	170.10	170.10	170.10	272
2023-01-16	168.90	170.10	166.40	170.10	411
2023-01-13	168.60	169.30	168.60	168.90	450
2023-01-12	171.10	171.10	168.70	168.70	597
2023-01-11	170.40	171.70	168.20	171.70	506
2023-01-10	171.90	171.90	169.60	171.50	811
2023-01-09	171.30	171.90	168.40	171.80	305
2023-01-06	171.50	171.70	170.40	171.10	337
2023-01-05	171.50	171.50	168.70	170.60	365
2023-01-04	171.80	172.10	169.40	171.80	496
2023-01-03	171.70	171.70	169.20	171.40	923
2023-01-02	172.40	172.40	172.40	172.40	0
2022-12-30	172.50	172.80	170.80	172.40	175
2022-12-29	171.80	172.70	171.50	171.90	413
2022-12-28	172.10	172.10	170.70	171.70	627
2022-12-27	173.30	173.30	173.30	173.30	0
2022-12-26	173.30	173.30	173.30	173.30	0
2022-12-23	172.00	173.30	171.70	173.30	285
2022-12-22	174.20	174.60	171.10	171.10	284
2022-12-21	172.60	174.90	171.70	174.00	456
2022-12-20	171.50	173.80	170.30	171.60	1,000
2022-12-19	168.90	170.80	168.20	170.80	936
2022-12-16	168.40	169.30	166.70	167.30	563
2022-12-15	171.70	171.80	167.50	169.00	321
2022-12-14	173.40	173.40	169.70	171.90	498
2022-12-13	173.60	175.30	172.10	173.10	341
2022-12-12	173.90	174.00	172.50	172.50	64
2022-12-09	174.10	174.10	172.90	172.90	451
2022-12-08	172.50	174.70	172.20	174.70	289
2022-12-07	173.40	173.40	171.60	172.80	255
2022-12-06	174.60	174.80	172.50	172.50	157
2022-12-05	173.80	174.20	172.40	173.50	255
2022-12-02	174.10	174.10	172.80	174.00	52
2022-12-01	174.90	175.50	172.20	174.50	189
2022-11-30	173.10	173.90	173.10	173.80	835
2022-11-29	175.20	175.20	173.50	173.70	387
2022-11-28	175.20	175.20	175.10	175.10	93
2022-11-25	175.50	175.50	174.80	174.80	27
2022-11-24	175.70	175.90	175.60	175.60	46
2022-11-23	176.00	176.00	175.00	175.00	172
2022-11-22	176.00	176.00	175.30	175.30	742
2022-11-21	175.20	176.60	172.60	175.50	414
2022-11-18	173.80	175.30	173.70	175.30	338
2022-11-17	172.40	174.70	172.40	174.70	336
2022-11-16	174.00	174.10	171.80	171.80	138
2022-11-15	173.80	173.80	171.20	173.70	1,579
2022-11-14	172.40	174.80	172.10	172.80	1,118
2022-11-11	174.20	174.30	170.80	172.50	704
2022-11-10	171.50	174.60	168.40	174.60	150
2022-11-09	172.90	174.90	170.50	171.50	966
2022-11-08	170.90	173.80	168.40	173.80	510
2022-11-07	170.50	176.40	165.70	171.00	532
2022-11-04	139.90	140.00	136.90	136.90	445
2022-11-03	144.50	144.50	137.60	139.30	451
2022-11-02	146.10	146.10	143.80	144.20	1,004
2022-11-01	143.80	146.60	141.20	145.50	191
2022-10-31	148.60	148.60	142.10	142.80	739
2022-10-28	144.60	149.00	144.60	149.00	161
2022-10-27	146.10	147.90	143.30	145.20	10
2022-10-26	142.70	145.00	142.60	145.00	46
2022-10-25	140.30	142.10	138.60	142.10	63
2022-10-24	137.40	140.40	134.90	139.90	362
2022-10-21	135.60	135.60	132.20	134.70	352
2022-10-20	138.70	139.20	134.60	135.70	297
2022-10-19	141.10	141.20	137.70	138.90	477
2022-10-18	136.20	143.30	136.20	140.70	305
2022-10-17	129.20	129.60	127.80	127.90	1,010
2022-10-14	129.30	131.60	128.40	128.90	27
2022-10-13	126.70	128.40	124.70	127.60	3,556
2022-10-12	127.60	128.80	127.20	127.60	2,187
2022-10-11	127.90	127.90	126.00	127.30	1,490
2022-10-10	128.20	128.30	126.00	127.60	653
2022-10-07	128.10	128.70	126.20	127.90	16
2022-10-06	127.60	128.80	127.60	128.80	72
2022-10-05	128.10	129.60	126.20	127.70	520
2022-10-04	138.20	138.20	127.10	128.40	2,135
2022-10-03	125.40	128.60	123.80	128.60	297
2022-09-30	124.70	127.70	124.20	127.70	438
2022-09-29	126.30	126.30	123.90	124.80	26
2022-09-28	124.90	126.90	122.80	126.00	1,795
2022-09-27	127.10	128.50	125.30	126.00	193
2022-09-26	123.70	127.50	123.70	126.70	1,657
2022-09-23	124.70	124.80	120.90	123.40	2,960
2022-09-22	126.90	128.50	123.80	124.70	128
2022-09-21	126.70	129.00	126.70	127.70	520
2022-09-20	129.70	129.70	125.80	128.50	16
2022-09-19	125.30	125.30	125.30	125.30	0
2022-09-16	126.30	126.50	123.60	125.30	117
2022-09-15	128.70	128.80	125.90	126.90	796
2022-09-14	132.30	132.70	126.50	128.40	202
2022-09-13	133.50	133.90	129.70	129.70	450
2022-09-12	132.00	135.60	129.80	134.00	258
2022-09-09	130.60	132.40	130.50	130.90	110
2022-09-08	127.50	130.50	125.40	130.50	228
2022-09-07	128.40	128.70	127.10	127.10	253
2022-09-06	129.10	130.50	127.50	129.00	84
2022-09-05	129.20	130.10	127.30	128.70	138
2022-09-02	130.20	131.80	130.00	130.40	73
2022-09-01	131.70	131.70	129.40	129.70	282
2022-08-31	135.80	135.80	132.00	132.00	257
2022-08-30	137.60	139.90	135.80	135.80	133
2022-08-29	136.90	136.90	136.90	136.90	0
2022-08-26	141.60	144.90	136.90	136.90	187
2022-08-25	139.40	141.90	139.40	141.90	275
2022-08-24	137.80	139.50	137.80	139.50	20
2022-08-23	137.70	138.00	135.90	138.00	6
2022-08-22	140.00	140.00	135.90	137.70	564
2022-08-19	140.90	142.60	139.00	139.90	205
2022-08-18	142.10	142.10	141.10	141.20	167
2022-08-17	144.40	144.90	142.50	142.50	32
2022-08-16	142.00	144.70	142.00	143.80	591
2022-08-15	141.20	143.80	139.60	141.80	61
2022-08-12	142.10	142.20	139.70	140.60	164
2022-08-11	140.80	142.60	137.30	141.50	40
2022-08-10	137.30	141.20	135.80	140.90	309
2022-08-09	140.90	140.90	137.40	137.40	231
2022-08-08	143.10	143.50	140.30	140.30	58
2022-08-05	143.70	145.60	140.30	140.30	158
2022-08-04	142.40	144.70	140.20	144.60	120
2022-08-03	145.90	146.50	139.80	142.30	307
2022-08-02	154.70	154.70	143.80	145.70	2,302
2022-08-01	154.80	155.00	152.40	153.90	52
2022-07-29	151.10	154.00	148.60	154.00	346
2022-07-28	152.40	152.40	149.80	150.70	147
2022-07-27	151.90	152.60	151.30	151.30	42
2022-07-26	150.20	152.40	147.80	151.40	203
2022-07-25	149.80	150.90	147.40	150.70	438
2022-07-22	147.80	150.70	146.40	149.50	71
2022-07-21	145.40	147.40	144.90	147.40	65
2022-07-20	141.10	145.10	140.00	145.10	2,750
2022-07-19	141.00	141.00	134.80	139.50	1,189
2022-07-18	143.30	145.10	140.70	140.70	1,547
2022-07-15	146.10	146.10	136.40	144.00	116
2022-07-14	150.60	151.10	143.70	145.40	2,973
2022-07-13	149.50	150.70	147.60	150.70	1,023
2022-07-12	148.60	149.80	145.90	149.80	1,726
2022-07-11	151.40	151.40	148.60	148.60	3,019
2022-07-08	150.70	152.50	148.20	151.40	1,513
2022-07-07	150.90	151.00	148.40	151.00	4,996
2022-07-06	146.10	149.20	146.10	147.40	4,660
2022-07-05	147.60	151.10	142.10	145.60	4,803
2022-07-04	149.30	151.90	146.50	147.40	4,274
2022-07-01	150.70	150.70	145.40	148.40	3,260
2022-06-30	151.90	151.90	144.80	150.00	3,706
2022-06-29	151.20	151.20	147.80	148.70	938
2022-06-28	154.30	154.30	151.20	151.20	159
2022-06-27	150.10	153.90	150.10	153.90	276
2022-06-24	151.90	151.90	148.60	149.50	1,302
2022-06-23	150.10	158.90	147.30	149.00	1,667
2022-06-22	149.90	151.10	147.20	150.00	834
2022-06-21	151.80	151.90	149.70	150.80	172
2022-06-20	150.80	151.20	148.60	151.20	181
2022-06-17	156.10	156.90	148.50	149.90	1,609
2022-06-16	150.00	150.30	145.70	147.10	2,458
2022-06-15	147.70	150.10	145.60	150.10	2,694
2022-06-14	150.50	150.50	145.70	145.80	1,557
2022-06-13	159.30	159.30	147.10	149.10	1,866
2022-06-10	156.80	156.80	151.10	151.10	20
2022-06-09	158.40	158.40	157.10	158.10	213
2022-06-08	158.20	158.70	158.20	158.70	28
2022-06-07	157.20	157.20	154.60	156.50	390
2022-06-06	160.50	160.50	159.20	159.20	620
2022-06-03	156.90	156.90	156.90	156.90	0
2022-06-02	156.90	156.90	156.90	156.90	0
2022-06-01	160.00	161.40	156.90	156.90	167
2022-05-31	160.60	162.00	158.00	159.30	469
2022-05-30	151.70	162.50	149.40	161.90	43,365
2022-05-27	150.70	152.40	150.00	151.60	2,501
2022-05-26	150.60	150.90	148.60	150.70	919
2022-05-25	154.60	154.70	149.80	150.20	996
2022-05-24	158.10	159.50	153.80	153.80	3,358
2022-05-23	160.80	163.10	156.80	157.90	46
2022-05-20	155.70	160.30	155.70	160.30	684
2022-05-19	157.10	158.90	153.10	158.90	573
2022-05-18	161.10	161.80	158.50	158.50	558
2022-05-17	161.80	162.90	160.50	161.10	250
2022-05-16	157.90	162.30	155.60	161.30	93
2022-05-13	160.00	160.10	157.60	157.60	281
2022-05-12	157.90	159.50	155.60	159.50	16,158
2022-05-11	159.90	161.10	157.80	160.90	193
2022-05-10	157.70	163.40	157.70	159.40	208
2022-05-09	158.50	158.70	154.50	158.70	509
2022-05-06	161.00	161.20	157.40	158.70	553
2022-05-05	166.80	167.90	160.60	160.60	343
2022-05-04	163.60	165.00	161.50	163.50	57
2022-05-03	171.30	171.30	162.60	163.40	138
2022-05-02	169.80	169.80	169.80	169.80	0
2022-04-29	169.70	169.80	169.70	169.80	405
2022-04-28	165.60	168.40	165.60	168.40	331
2022-04-27	163.40	164.60	160.60	164.60	475
2022-04-26	168.90	169.00	162.60	162.60	509
2022-04-25	170.90	170.90	167.10	167.10	145
2022-04-22	172.90	173.90	170.40	172.00	442
2022-04-21	173.90	177.70	173.90	174.50	1,395
2022-04-20	171.00	175.40	168.20	173.90	620
2022-04-19	170.20	170.90	167.10	170.00	138
2022-04-18	169.10	169.10	169.10	169.10	0
2022-04-15	169.10	169.10	169.10	169.10	0
2022-04-14	169.60	170.90	168.50	169.10	216
2022-04-13	168.30	170.10	165.60	169.80	1,723
2022-04-12	164.60	168.70	160.60	167.50	225
2022-04-11	172.60	172.60	165.60	165.60	749
2022-04-08	173.00	174.10	170.10	172.40	631
2022-04-07	170.30	172.70	170.30	172.70	821
2022-04-06	174.00	175.00	168.60	170.40	655
2022-04-05	178.00	178.20	174.50	174.50	786
2022-04-04	178.90	178.90	175.60	176.90	328
2022-04-01	174.00	178.70	171.40	177.50	2,467
2022-03-31	174.30	176.20	171.90	173.20	554
2022-03-30	188.40	188.40	171.80	172.40	2,473
2022-03-29	176.60	191.40	174.00	190.10	1,247
2022-03-28	172.90	174.00	170.70	170.70	346
2022-03-25	170.80	176.40	170.80	172.10	470
2022-03-24	177.90	177.90	175.00	175.00	1,106
2022-03-23	180.30	181.80	175.40	176.30	439
2022-03-22	178.90	181.30	176.40	180.20	730
2022-03-21	177.90	178.80	175.00	178.80	586
2022-03-18	172.50	174.60	170.20	174.60	1,297
2022-03-17	175.00	176.40	172.70	173.80	207
2022-03-16	171.80	175.30	167.00	174.80	236
2022-03-15	169.90	170.40	165.80	169.70	59
2022-03-14	171.10	171.50	167.90	169.30	91
2022-03-11	167.30	171.20	164.60	168.30	514
2022-03-10	166.60	167.60	162.70	163.70	410
2022-03-09	163.20	166.90	163.20	165.70	1,042
2022-03-08	162.00	168.00	160.90	161.00	693
2022-03-07	160.90	164.90	155.20	162.80	493
2022-03-04	167.00	168.30	160.40	161.10	1,944
2022-03-03	176.70	178.40	168.80	168.80	1,455
2022-03-02	175.50	178.10	171.80	177.20	1,730
2022-03-01	177.70	179.70	173.20	176.60	232
2022-02-28	170.90	177.50	168.60	177.50	316
2022-02-25	165.90	176.60	165.90	175.90	191
2022-02-24	162.30	169.00	158.80	168.10	3,887
2022-02-23	169.90	174.00	169.80	169.80	395
2022-02-22	168.80	172.00	163.30	170.80	559
2022-02-21	176.30	176.50	168.30	169.10	569
2022-02-18	181.90	182.50	174.80	174.80	257
2022-02-17	183.20	190.10	180.80	183.70	2,566
2022-02-16	180.90	184.60	180.00	182.90	2,097
2022-02-15	175.30	180.70	172.40	180.50	43
2022-02-14	178.50	178.50	174.80	175.80	1,779
2022-02-11	178.70	180.40	178.70	180.40	420
2022-02-10	182.10	183.70	180.60	181.80	326
2022-02-09	177.10	180.80	177.10	180.80	24
2022-02-08	177.10	177.50	175.90	177.80	30
2022-02-07	177.40	178.00	175.20	177.80	136
2022-02-04	177.90	178.20	177.20	177.20	136
2022-02-03	180.50	180.60	177.00	177.80	21
2022-02-02	178.80	181.80	176.20	180.50	191
2022-02-01	174.30	177.40	172.00	177.40	787
2022-01-31	172.80	174.70	171.40	174.70	169
2022-01-28	172.60	173.50	168.90	171.00	541
2022-01-27	173.20	173.40	168.90	173.40	82
2022-01-26	170.30	173.70	170.30	172.30	674
2022-01-25	164.20	170.10	161.60	169.00	1,978
2022-01-24	170.50	171.40	162.00	163.50	1,313
2022-01-21	175.30	175.30	169.80	171.70	26
2022-01-20	176.30	177.00	173.20	176.20	417
2022-01-19	173.90	178.00	172.00	176.80	20
2022-01-18	181.90	181.90	175.50	176.60	74
2022-01-17	180.90	182.70	178.60	181.70	552
2022-01-14	188.10	188.10	181.00	181.00	217
2022-01-13	191.10	191.30	188.10	188.10	197
2022-01-12	193.40	193.60	190.50	191.30	142
2022-01-11	192.80	193.30	190.40	192.40	173
2022-01-10	203.75	203.75	187.30	189.30	3,790
2022-01-07	206.75	207.00	201.95	203.00	603
2022-01-06	213.25	213.25	207.25	208.25	237
2022-01-05	215.00	215.50	214.50	214.50	102
2022-01-04	211.75	216.25	209.00	215.50	578
2022-01-03	217.75	217.75	217.75	217.75	0
2021-12-31	217.75	217.75	217.75	217.75	0
2021-12-30	218.50	218.50	216.00	217.75	465
2021-12-29	216.25	219.00	213.50	217.75	34
2021-12-28	218.50	218.50	218.50	218.50	0
2021-12-27	218.50	218.50	218.50	218.50	0
2021-12-24	218.50	218.50	218.50	218.50	0
2021-12-23	214.50	218.50	211.50	218.50	507
2021-12-22	212.75	216.50	210.00	213.00	786
2021-12-21	211.50	216.50	208.50	210.50	487
2021-12-20	206.00	213.00	203.00	213.00	589
2021-12-17	210.50	211.50	206.00	206.00	32,398
2021-12-16	207.75	209.75	206.25	209.50	1,335
2021-12-15	202.00	205.00	199.00	205.00	1,192
2021-12-14	210.75	211.00	203.50	203.50	1,639
2021-12-13	211.75	213.00	209.50	210.00	1,668
2021-12-10	213.50	213.50	210.00	210.25	854
2021-12-09	220.00	220.00	212.00	213.75	5,005
2021-12-08	218.50	222.00	217.50	217.50	121
2021-12-07	210.25	219.00	210.25	219.00	1,057
2021-12-06	210.75	213.50	208.25	210.50	258
2021-12-03	213.50	214.50	210.25	210.25	280
2021-12-02	215.50	215.50	210.75	212.00	519
2021-12-01	212.00	216.50	209.00	216.50	216
2021-11-30	211.25	213.50	208.00	211.25	1,151
2021-11-29	214.75	214.75	210.50	211.75	364
2021-11-26	211.25	214.25	208.50	210.50	57
2021-11-25	218.00	220.25	215.75	216.50	202
2021-11-24	216.50	218.75	213.00	218.75	419
2021-11-23	223.50	223.50	214.00	216.00	529
2021-11-22	220.25	226.00	217.50	224.75	481
2021-11-19	220.50	220.50	218.00	219.75	521
2021-11-18	218.50	220.50	218.50	218.75	133
2021-11-17	219.50	219.75	216.00	218.50	371
2021-11-16	219.25	220.50	218.25	220.50	149
2021-11-15	220.50	220.50	216.75	218.50	96
2021-11-12	213.25	221.50	210.50	220.25	442
2021-11-11	214.00	214.00	210.00	212.50	180
2021-11-10	215.50	216.00	212.00	213.50	243
2021-11-09	216.00	216.00	212.50	214.25	549
2021-11-08	214.00	215.75	211.00	215.75	719
2021-11-05	215.25	218.00	212.00	215.00	942
2021-11-04	218.75	218.75	213.50	214.50	283
2021-11-03	218.75	221.25	216.00	218.25	452
2021-11-02	218.25	218.25	215.00	217.75	530
2021-11-01	216.75	220.50	214.50	219.75	640
2021-10-29	216.50	216.50	213.00	216.00	856
2021-10-28	214.75	217.50	212.00	217.50	112
2021-10-27	213.50	218.00	209.50	215.25	925
2021-10-26	210.50	217.25	203.50	214.50	1,804
2021-10-25	192.70	193.70	190.40	193.70	2,293
2021-10-22	192.20	193.10	191.00	191.00	105
2021-10-21	192.40	192.40	190.00	190.70	97
2021-10-20	190.50	191.10	190.50	190.80	31
2021-10-19	190.50	191.60	190.20	190.20	93
2021-10-18	191.00	191.00	188.20	189.80	64
2021-10-15	189.60	190.80	187.20	190.20	177
2021-10-14	185.60	190.90	183.40	190.50	480
2021-10-13	180.10	184.50	180.10	184.50	1,497
2021-10-12	181.50	181.80	178.80	180.70	1,617
2021-10-11	181.30	182.60	180.00	181.60	1,274
2021-10-08	179.50	182.90	179.50	181.90	3,850
2021-10-07	181.90	183.50	180.50	181.70	321
2021-10-06	183.30	183.50	179.50	182.00	281
2021-10-05	180.40	183.50	179.40	183.50	219
2021-10-04	184.90	185.10	180.30	181.30	1,259
2021-10-01	183.70	185.80	181.40	185.80	1,588
2021-09-30	183.90	184.60	179.80	184.60	751
2021-09-29	178.20	183.80	178.00	183.80	214
2021-09-28	179.30	179.30	175.60	177.60	2,155
2021-09-27	180.30	181.40	178.90	179.90	313
2021-09-24	181.10	181.30	178.70	180.10	74
2021-09-23	178.10	182.40	178.10	180.90	243
2021-09-22	176.20	178.30	173.40	178.30	195
2021-09-21	175.70	178.20	175.20	176.60	685
2021-09-20	182.10	182.10	174.60	174.60	1,191
2021-09-17	183.40	183.90	181.20	182.00	4,124
2021-09-16	181.50	181.50	181.10	181.10	223
2021-09-15	183.40	183.70	180.40	180.80	692
2021-09-14	184.50	184.50	182.10	183.30	132
2021-09-13	182.60	184.40	182.60	183.30	926
2021-09-10	181.80	182.90	178.80	182.90	724
2021-09-09	181.30	182.20	176.80	181.40	2,210
2021-09-08	181.10	181.20	178.80	179.10	3,056
2021-09-07	181.00	182.90	180.70	180.80	628
2021-09-06	177.20	182.00	174.80	181.20	427
2021-09-03	179.00	181.10	177.40	177.40	88
2021-09-02	172.10	181.80	172.10	179.60	932
2021-09-01	177.20	178.50	170.40	170.40	540
2021-08-31	179.30	180.60	177.10	177.10	185
2021-08-30	176.40	176.40	176.40	176.40	0
2021-08-27	176.30	176.80	176.30	176.40	112
2021-08-26	175.30	176.00	174.00	176.00	184
2021-08-25	176.70	177.00	174.70	174.70	100
2021-08-24	178.80	179.20	176.00	177.10	262
2021-08-23	179.20	179.20	177.30	177.40	179
2021-08-20	175.90	178.30	173.40	178.30	260
2021-08-19	176.30	177.10	176.30	176.40	328
2021-08-18	176.90	178.70	174.40	177.50	272
2021-08-17	174.20	176.50	171.80	176.50	315
2021-08-16	177.50	177.50	174.70	174.70	78
2021-08-13	179.40	179.40	176.40	177.00	392
2021-08-12	176.00	178.80	173.60	178.80	403
2021-08-11	179.00	179.00	175.50	175.60	229
2021-08-10	174.80	178.60	172.40	178.60	185
2021-08-09	176.30	177.00	174.00	174.50	296
2021-08-06	177.90	179.40	174.70	174.70	355
2021-08-05	177.20	180.70	176.60	178.10	1,050
2021-08-04	177.10	178.60	174.80	178.00	534
2021-08-03	176.30	176.60	174.70	176.60	787
2021-08-02	174.40	175.70	171.10	175.70	440
2021-07-30	175.40	175.40	172.50	172.50	401
2021-07-29	172.90	175.20	172.90	175.20	343
2021-07-28	172.40	174.20	171.50	173.30	387
2021-07-27	169.40	171.70	169.00	171.70	1,277
2021-07-26	172.60	172.90	170.20	171.00	625
2021-07-23	175.50	176.50	173.00	173.00	273
2021-07-22	172.30	176.80	172.30	175.80	1,567
2021-07-21	165.30	175.80	164.30	171.80	2,133
2021-07-20	165.30	166.20	164.70	165.20	117
2021-07-19	169.00	170.20	164.00	165.80	3,399
2021-07-16	169.60	173.00	167.00	168.80	3,040
2021-07-15	164.80	169.10	162.50	169.10	3,087
2021-07-14	164.20	164.70	161.70	161.70	119
2021-07-13	164.70	164.90	164.70	164.70	93
2021-07-12	163.90	164.90	163.70	164.80	533
2021-07-09	161.90	165.30	161.90	164.40	244
2021-07-08	163.20	165.30	160.80	161.40	168
2021-07-07	160.50	164.30	160.50	164.30	1,299
2021-07-06	162.10	162.80	161.00	161.80	167
2021-07-05	162.90	163.30	161.80	161.80	349
2021-07-02	161.30	163.40	161.30	163.40	323
2021-07-01	166.30	166.30	160.40	160.60	48
2021-06-30	160.50	160.50	159.80	160.50	478
2021-06-29	161.30	162.80	159.20	160.60	107
2021-06-28	159.10	161.60	159.10	161.60	348
2021-06-25	158.50	158.70	156.90	158.00	15
2021-06-24	159.00	159.00	156.80	158.70	378
2021-06-23	159.90	159.90	158.20	158.20	352
2021-06-22	160.70	160.70	159.00	159.00	109
2021-06-21	158.30	161.10	157.80	160.00	723
2021-06-18	159.70	160.10	158.60	158.60	2,788
2021-06-17	162.10	162.10	159.40	160.60	21
2021-06-16	160.30	162.60	160.30	161.80	195
2021-06-15	161.40	162.60	159.20	161.90	111
2021-06-14	160.50	162.40	159.10	161.20	322
2021-06-11	157.90	162.40	157.80	162.00	59
2021-06-10	159.30	159.30	156.90	159.00	342
2021-06-09	160.10	160.10	156.70	158.20	266
2021-06-08	159.40	159.40	157.20	157.90	152
2021-06-07	157.90	159.30	157.90	158.30	257
2021-06-04	158.90	159.80	157.30	158.30	166
2021-06-03	164.10	164.10	159.40	159.40	180
2021-06-02	163.50	164.60	160.50	160.50	227
2021-06-01	162.00	164.40	159.80	163.50	40
2021-05-31	163.20	163.20	163.20	163.20	0
2021-05-28	155.60	166.00	153.40	163.20	2,503
2021-05-27	157.60	159.50	157.30	157.30	138
2021-05-26	157.70	157.70	156.20	157.50	250
2021-05-25	158.20	159.50	157.60	157.60	460
2021-05-24	158.30	158.30	158.30	158.30	0
2021-05-21	157.90	158.30	155.80	158.30	1,350
2021-05-20	155.90	157.10	153.40	155.80	1,035
2021-05-19	161.30	161.30	154.50	156.00	1,265
2021-05-18	158.40	158.40	156.20	157.50	579
2021-05-17	158.70	160.50	156.60	158.30	281
2021-05-14	158.90	160.50	155.00	158.00	101
2021-05-13	158.50	158.80	153.70	158.80	51
2021-05-12	161.40	162.00	156.80	158.80	1,518
2021-05-11	164.40	164.40	159.00	161.90	263
2021-05-10	164.50	166.80	162.40	164.50	459
2021-05-07	169.00	171.70	164.50	166.00	717
2021-05-06	166.50	168.90	165.00	166.90	283
2021-05-05	161.50	167.00	159.40	165.10	950
2021-05-04	168.70	168.70	161.30	161.30	109
2021-05-03	162.30	162.30	162.30	162.30	0
2021-04-30	166.60	166.60	162.30	162.30	249
2021-04-29	170.00	170.00	161.60	165.20	1,641
2021-04-28	167.30	170.90	164.80	165.70	830
2021-04-27	171.90	172.50	168.20	168.40	405
2021-04-26	168.90	171.80	160.60	171.50	327
2021-04-23	174.80	174.80	170.80	172.60	15
2021-04-22	170.90	174.80	168.60	174.10	44
2021-04-21	168.70	169.00	165.60	168.00	189
2021-04-20	173.50	173.50	164.40	168.80	499
2021-04-19	174.50	180.50	172.40	174.30	1,175
2021-04-16	172.10	177.40	163.60	174.20	1,452
2021-04-15	155.10	156.70	153.20	155.30	149
2021-04-14	155.00	155.20	152.20	155.20	262
2021-04-13	156.60	156.60	148.80	155.00	155
2021-04-12	161.30	161.30	155.80	155.80	932
2021-04-09	157.80	159.90	155.20	159.90	534
2021-04-08	155.20	157.70	153.00	157.70	443
2021-04-07	156.80	158.70	155.40	156.60	308
2021-04-06	155.60	158.20	153.40	156.30	306
2021-04-05	155.40	155.40	155.40	155.40	0
2021-04-02	155.40	155.40	155.40	155.40	0
2021-04-01	154.50	156.70	151.60	155.40	331
2021-03-31	152.90	157.90	150.60	154.70	210
2021-03-30	154.10	155.30	151.60	152.30	985
2021-03-29	156.70	157.40	153.00	153.00	321
2021-03-26	158.10	162.00	150.20	157.10	591
2021-03-25	159.70	162.40	150.40	157.90	736
2021-03-24	162.50	162.50	159.20	160.10	517
2021-03-23	159.90	162.20	152.00	162.20	250
2021-03-22	160.70	162.00	156.60	162.00	851
2021-03-19	161.10	162.80	159.40	162.10	288
2021-03-18	163.70	164.40	161.40	162.10	254
2021-03-17	161.90	163.60	159.00	163.10	65
2021-03-16	161.30	164.90	158.60	162.90	342
2021-03-15	163.30	163.30	155.20	161.90	221
2021-03-12	161.30	161.30	158.00	161.10	155
2021-03-11	159.80	163.60	157.20	160.80	156
2021-03-10	161.30	161.30	158.80	160.20	96
2021-03-09	160.50	161.80	157.00	160.20	420
2021-03-08	155.80	159.70	153.40	159.70	267
2021-03-05	158.40	158.50	155.30	155.30	856
2021-03-04	163.60	165.60	158.30	158.30	238
2021-03-03	165.90	167.50	160.30	165.10	425
2021-03-02	163.80	169.60	161.60	166.70	153
2021-03-01	162.80	166.60	154.80	166.10	699
2021-02-26	161.70	164.40	153.80	161.10	638
2021-02-25	164.70	167.60	162.00	164.80	489
2021-02-24	161.60	166.60	159.60	165.10	246
2021-02-23	165.80	167.60	159.20	163.80	536
2021-02-22	171.80	171.80	165.60	166.20	195
2021-02-19	169.80	169.80	167.60	168.80	156
2021-02-18	174.50	175.30	169.40	169.40	129
2021-02-17	175.10	175.60	171.80	175.60	144
2021-02-16	175.30	175.50	172.80	175.50	141
2021-02-15	175.70	175.90	172.20	174.50	170
2021-02-12	174.40	176.30	172.00	176.30	1,045
2021-02-11	174.10	174.10	171.60	174.00	90
2021-02-10	175.10	175.20	172.20	173.50	536
2021-02-09	178.00	178.30	172.60	175.00	538
2021-02-08	179.10	179.10	170.20	177.10	689
2021-02-05	177.40	177.40	174.80	175.00	534
2021-02-04	179.60	180.10	176.20	177.30	454
2021-02-03	180.40	182.00	176.00	179.90	494
2021-02-02	180.00	181.60	176.60	179.60	957
2021-02-01	179.10	180.50	176.60	179.50	798
2021-01-29	176.90	179.30	174.00	179.30	520
2021-01-28	178.50	178.50	171.60	178.50	534
2021-01-27	187.20	187.20	174.40	176.70	1,261
2021-01-26	186.80	188.40	184.00	187.50	121
2021-01-25	190.20	191.60	187.10	188.30	265
2021-01-22	188.70	190.60	185.80	190.60	37
2021-01-21	189.80	189.90	186.20	189.60	125
2021-01-20	188.40	191.80	185.40	190.40	116
2021-01-19	183.80	188.60	183.00	188.60	450
2021-01-18	184.70	188.40	182.40	186.50	290
2021-01-15	190.30	190.50	183.60	185.50	274
2021-01-14	189.70	193.00	188.00	190.50	405
2021-01-13	183.20	190.30	180.80	189.10	338
2021-01-12	178.30	181.80	175.80	181.50	314
2021-01-11	162.10	183.30	159.60	180.90	533
2021-01-08	160.60	162.20	158.20	161.30	168
2021-01-07	156.80	159.90	154.20	159.90	628
2021-01-06	159.80	159.80	155.20	158.10	203
2021-01-05	159.80	160.30	157.00	157.80	35
2021-01-04	158.70	159.80	155.80	159.80	730
2021-01-01	159.50	159.50	159.50	159.50	0
2020-12-31	159.50	159.50	159.50	159.50	0
2020-12-30	159.60	159.70	155.40	159.50	145
2020-12-29	158.30	159.50	156.20	159.50	48
2020-12-28	155.60	155.60	155.60	155.60	0
2020-12-25	155.60	155.60	155.60	155.60	0
2020-12-24	155.60	155.60	155.60	155.60	0
2020-12-23	157.60	157.60	153.40	155.60	66
2020-12-22	158.50	159.90	154.40	157.70	183
2020-12-21	154.40	156.90	152.20	156.20	845
2020-12-18	154.50	158.80	152.40	158.10	152
2020-12-17	152.70	156.40	150.40	155.50	207
2020-12-16	153.30	154.40	151.00	152.60	125
2020-12-15	151.40	153.50	149.20	152.40	220
2020-12-14	151.80	154.20	148.60	150.40	289
2020-12-11	153.80	154.00	149.00	151.30	74
2020-12-10	155.80	156.50	153.40	154.50	257
2020-12-09	156.70	157.80	154.20	156.90	558
2020-12-08	154.40	156.50	152.20	156.50	364
2020-12-07	155.20	157.30	153.40	154.80	223
2020-12-04	155.80	156.40	150.40	156.40	105
2020-12-03	155.30	155.30	152.40	153.40	0
2020-12-02	155.50	157.70	153.40	156.10	225
2020-12-01	157.90	157.90	154.40	156.40	291
2020-11-30	156.90	158.70	154.40	156.30	30
2020-11-27	155.60	157.00	153.40	157.00	279
2020-11-26	157.20	158.10	154.60	155.50	355
2020-11-25	154.40	157.70	152.20	157.70	540
2020-11-24	158.20	158.20	155.00	155.90	212
2020-11-23	159.10	159.20	150.80	158.10	235
2020-11-20	158.40	159.10	156.40	157.90	36
2020-11-19	160.30	160.30	156.60	158.60	220
2020-11-18	162.80	162.80	158.40	160.30	196
2020-11-17	165.50	165.50	159.60	162.10	186
2020-11-16	164.70	164.70	162.40	163.40	183
2020-11-13	161.40	164.80	159.20	164.10	474
2020-11-12	159.00	162.20	156.80	162.20	417
2020-11-11	159.20	161.30	156.80	158.70	1,153
2020-11-10	160.80	160.80	154.60	158.20	2,110
2020-11-09	157.80	159.80	155.20	159.80	461
2020-11-06	159.10	159.10	155.40	157.50	198
2020-11-05	157.30	161.90	155.80	159.00	1,151
2020-11-04	157.20	159.00	154.80	158.00	1,222
2020-11-03	157.30	159.80	155.20	158.50	1,606
2020-11-02	156.30	160.70	154.00	159.60	890
2020-10-30	158.00	159.80	150.20	157.70	680
2020-10-29	155.40	160.10	147.80	160.10	912
2020-10-28	159.00	159.60	155.20	157.60	1,562
2020-10-27	167.90	168.00	162.70	162.70	148
2020-10-26	168.90	170.10	163.40	166.70	87
2020-10-23	171.30	172.50	168.40	171.60	364
2020-10-22	173.70	173.80	170.20	171.30	663
2020-10-21	171.20	174.00	168.60	174.00	227
2020-10-20	171.90	174.50	170.00	173.00	24
2020-10-19	176.40	176.50	171.60	176.50	16
2020-10-16	172.30	176.50	169.80	176.50	171
2020-10-15	177.60	181.50	175.10	175.20	1,893
2020-10-14	178.00	181.10	174.40	179.00	1,175
2020-10-13	175.20	180.50	172.20	177.30	917
2020-10-12	171.10	174.60	168.40	174.60	358
2020-10-09	169.80	170.80	167.00	170.80	316
2020-10-08	170.60	171.50	168.00	170.20	708
2020-10-07	168.30	170.90	166.60	168.80	143
2020-10-06	169.20	171.40	167.60	169.70	332
2020-10-05	169.40	171.70	167.00	169.50	631
2020-10-02	172.40	172.40	168.80	170.00	218
2020-10-01	178.10	178.10	172.90	172.90	526
2020-09-30	178.20	178.20	174.80	177.10	263
2020-09-29	178.40	178.40	176.00	178.30	204
2020-09-28	176.60	178.40	169.60	178.40	409
2020-09-25	176.00	177.10	169.40	177.10	436
2020-09-24	177.70	177.70	171.80	176.20	145
2020-09-23	176.80	179.30	174.40	178.00	298
2020-09-22	173.70	178.40	170.80	178.40	275
2020-09-21	175.00	175.00	169.40	173.20	49
2020-09-18	174.70	175.70	172.20	175.10	354
2020-09-17	171.20	176.60	168.40	174.40	553
2020-09-16	173.70	175.20	170.80	174.20	279
2020-09-15	175.70	175.70	170.20	173.70	341
2020-09-14	178.10	180.00	172.20	174.40	1,494
2020-09-11	175.20	176.90	172.00	176.80	2,802
2020-09-10	171.20	179.00	168.80	172.70	81
2020-09-09	167.80	172.70	166.20	172.70	1,197
2020-09-08	172.40	172.40	164.40	169.80	1,763
2020-09-07	160.00	173.90	157.40	165.60	394
2020-09-04	159.10	162.60	157.00	160.00	87
2020-09-03	163.30	163.40	160.00	160.20	26
2020-09-02	163.30	165.10	160.60	163.10	37
2020-09-01	164.80	164.80	161.00	163.40	150
2020-08-28	159.70	162.30	157.60	162.30	50
2020-08-27	164.20	164.30	160.00	162.20	36
2020-08-26	164.50	164.60	162.40	164.60	138
2020-08-25	160.70	165.80	158.00	164.90	165
2020-08-24	158.20	162.90	155.60	161.50	54
2020-08-21	156.80	160.40	154.40	160.40	65
2020-08-20	162.20	162.20	158.60	159.50	49
2020-08-19	165.90	166.20	163.20	164.80	9
2020-08-18	163.70	166.70	159.60	166.70	69
2020-08-17	158.30	163.80	156.20	163.80	14
2020-08-14	162.80	163.60	158.80	159.60	0
2020-08-13	161.40	162.20	158.80	162.10	694
2020-08-12	163.40	163.40	159.60	160.90	176
2020-08-11	162.40	165.50	160.40	163.60	179
2020-08-10	164.90	164.90	161.40	163.50	68
2020-08-07	163.70	165.30	160.20	163.00	25
2020-08-06	164.30	165.30	161.40	163.70	623
2020-08-05	163.50	163.70	155.40	162.90	809
2020-08-04	166.30	170.90	158.00	168.10	375
2020-08-03	166.20	170.40	164.00	169.00	278
2020-07-31	165.90	170.70	163.80	168.90	328
2020-07-30	172.10	172.10	167.60	170.80	28
2020-07-29	171.00	171.00	168.00	170.80	67
2020-07-28	174.70	177.10	168.60	170.60	53
2020-07-27	172.90	173.90	170.00	173.70	62
2020-07-24	178.40	178.40	172.90	172.90	15
2020-07-23	177.40	179.70	175.80	179.70	40
2020-07-22	180.00	180.40	174.80	178.30	62
2020-07-21	174.30	179.60	171.80	178.80	258
2020-07-20	169.50	171.60	167.20	170.10	119
2020-07-17	172.20	172.20	167.00	170.10	125
2020-07-16	172.20	172.20	167.00	167.90	82
2020-07-15	170.50	173.60	168.20	172.30	43
2020-07-14	164.80	169.80	162.40	169.80	144
2020-07-13	170.40	170.40	166.00	166.20	188
2020-07-10	169.60	172.00	167.40	171.10	72
2020-07-09	171.60	172.50	169.50	169.50	83
2020-07-08	173.00	174.80	170.40	171.70	87
2020-07-07	170.60	175.50	168.20	171.90	154
2020-07-06	172.80	173.80	170.20	172.90	28
2020-07-03	163.50	171.70	161.40	171.70	1,212
2020-07-02	164.30	164.30	160.20	162.50	97
2020-07-01	161.20	163.90	153.20	163.90	433
2020-06-30	164.70	164.70	161.80	164.20	61
2020-06-29	161.40	163.10	159.20	162.20	21
2020-06-26	164.30	164.30	161.20	161.40	35
2020-06-25	160.40	161.60	158.40	161.80	1
2020-06-24	158.00	162.60	155.80	159.60	339
2020-06-23	150.90	159.60	148.60	159.60	579
2020-06-22	151.80	154.30	149.80	154.30	391
2020-06-19	153.10	154.20	150.00	153.80	265
2020-06-18	155.60	156.20	152.80	153.80	312
2020-06-17	153.60	153.60	149.60	152.00	80
2020-06-16	153.20	154.30	151.20	152.00	348
2020-06-15	147.40	151.10	145.60	151.10	918
2020-06-12	149.70	150.60	147.80	150.40	435
2020-06-11	152.30	152.30	149.60	150.80	553
2020-06-10	152.70	154.40	150.00	153.60	853
2020-06-09	157.10	157.10	151.80	154.10	222
2020-06-08	161.50	161.80	156.40	157.40	78
2020-06-05	166.50	166.50	160.20	164.20	40
2020-06-04	165.70	168.90	163.80	167.20	430
2020-06-03	163.30	164.80	161.00	164.80	202
2020-06-02	162.60	163.80	160.40	163.60	44
2020-06-01	159.50	159.50	159.50	159.50	0
2020-05-29	157.90	159.50	155.40	161.80	387
2020-05-28	162.50	163.40	160.20	161.80	609
2020-05-27	162.80	163.60	160.60	163.80	8
2020-05-26	162.90	163.80	160.20	163.80	12
2020-05-22	164.30	164.30	156.20	162.70	103
2020-05-21	165.70	166.10	157.60	162.70	43
2020-05-20	162.50	162.50	159.80	161.40	44
2020-05-19	159.40	160.20	155.20	160.20	2,953
2020-05-18	159.30	159.30	151.20	151.50	186
2020-05-15	151.90	154.50	148.60	151.50	7
2020-05-14	153.60	153.60	148.80	149.10	47
2020-05-13	153.30	156.10	152.60	154.80	143
2020-05-12	157.50	158.00	154.60	155.50	40
2020-05-11	156.20	156.40	153.40	155.40	148
2020-05-07	151.30	151.90	148.60	150.90	84
2020-05-06	156.60	159.30	148.40	148.40	285
2020-05-05	154.00	156.30	150.00	156.30	2,069
2020-05-04	147.50	153.20	145.00	151.80	1,461
2020-05-01	150.20	150.20	150.20	150.20	0
2020-04-30	145.30	152.30	138.20	151.20	5,214
2020-04-29	152.40	153.40	144.80	151.20	2,158
2020-04-28	151.00	153.10	148.60	150.70	72
2020-04-27	153.00	153.00	149.00	150.70	144
2020-04-24	151.20	152.50	148.60	151.50	53
2020-04-23	149.20	153.20	147.20	150.50	112
2020-04-22	142.80	150.70	135.80	148.30	484
2020-04-21	148.80	150.30	146.60	148.30	429
2020-04-20	149.20	150.90	146.80	150.00	169
2020-04-17	146.00	147.70	143.60	146.40	158
2020-04-16	144.20	146.20	142.40	143.30	224
2020-04-15	137.60	141.60	130.80	140.80	11
2020-04-14	142.30	144.50	139.80	140.70	144
2020-04-10	140.30	140.70	140.30	140.70	0
2020-04-09	140.30	149.60	138.20	140.70	227
2020-04-08	139.00	140.10	136.20	139.40	466
2020-04-07	136.00	139.70	133.80	136.30	390
2020-04-06	125.90	135.40	125.90	128.30	357
2020-04-03	128.00	130.00	126.40	127.40	0
2020-04-03	128.00	130.20	126.40	128.30	0
2020-04-02	124.70	127.40	127.40	127.40	3,244
2020-04-02	124.70	128.20	118.60	126.30	133
2020-04-01	128.90	126.30	126.30	126.30	1,825
2020-04-01	128.90	128.90	122.60	130.30	228
2020-03-31	133.25	135.65	126.60	130.30	345
2020-03-31	133.25	135.65	126.60	131.20	179
2020-03-30	128.70	131.20	124.50	131.20	4,227
2020-03-30	128.70	130.40	124.50	125.10	373
2020-03-28	137.40	137.40	125.10	125.10	0
2020-03-27	137.40	138.05	126.60	137.75	346
2020-03-26	133.35	136.95	129.80	135.30	315
2020-03-25	130.50	135.75	128.05	128.70	181
2020-03-24	124.70	128.70	118.50	121.35	89
2020-03-23	117.00	117.00	110.25	116.55	228
2020-03-20	117.45	120.75	111.60	114.45	0
2020-03-19	110.90	116.35	109.20	113.10	86
2020-03-18	110.55	114.95	105.10	113.55	4,822
2020-03-17	107.55	117.55	107.55	113.65	7,198
2020-03-16	112.15	115.35	103.50	117.75	5,497
2020-03-13	120.30	124.35	114.30	117.80	20,470
2020-03-12	125.55	126.45	118.85	126.50	178
2020-03-11	128.30	129.85	121.90	126.15	183
2020-03-10	124.95	130.15	122.80	125.70	162
2020-03-09	124.50	128.90	122.40	133.45	398
2020-03-06	133.05	134.40	130.00	133.45	375
2020-03-05	140.40	140.40	133.40	137.75	80
2020-03-04	138.90	140.80	137.75	138.45	70
2020-03-03	138.15	141.25	136.00	135.60	70
2020-03-02	137.45	140.25	131.30	136.60	86
2020-02-28	133.15	137.30	126.50	137.55	172
2020-02-27	136.35	137.75	129.60	140.10	325
2020-02-26	138.00	140.10	134.25	138.70	155
2020-02-25	141.80	142.70	138.15	142.75	387
2020-02-24	146.65	146.65	139.70	150.30	67
2020-02-21	151.85	152.65	148.80	150.30	277
2020-02-20	150.55	153.00	148.60	153.00	131
2020-02-19	149.85	151.85	148.30	150.15	653
2020-02-18	150.45	151.65	148.50	151.65	521
2020-02-17	151.55	152.90	149.60	151.90	861
2020-02-14	153.30	153.75	151.10	152.80	557
2020-02-13	152.30	154.60	150.60	153.15	484
2020-02-12	150.80	154.65	148.70	153.35	469
2020-02-11	150.25	152.15	148.20	151.10	1,909
2020-02-10	151.00	151.00	148.70	149.40	368
2020-02-07	152.75	153.05	148.70	151.25	216
2020-02-06	154.45	155.55	152.50	153.40	107
2020-02-05	152.75	156.05	150.70	154.30	641
2020-02-04	151.75	154.85	150.40	153.85	128
2020-02-03	149.00	152.35	146.80	152.35	558
2020-01-31	150.80	152.60	149.10	151.40	108
2020-01-30	152.00	152.30	149.20	151.40	123
2020-01-29	151.65	154.20	150.00	152.65	138
2020-01-28	153.60	153.60	148.70	151.20	207
2020-01-27	157.45	157.45	149.40	152.75	929
2020-01-24	157.35	159.75	155.70	158.85	61
2020-01-23	156.50	157.10	153.90	156.15	312
2020-01-22	157.00	158.15	154.90	156.50	298
2020-01-21	157.55	157.75	154.00	157.05	2,316
2020-01-20	156.00	158.70	153.60	157.80	2,058
2020-01-17	156.25	157.90	154.10	156.80	2,838
2020-01-16	155.25	158.05	153.10	156.30	693
2020-01-15	151.20	155.10	143.70	155.10	974
2020-01-14	155.35	155.60	153.10	155.45	616
2020-01-13	157.30	157.55	152.60	155.00	4,574
2020-01-10	160.25	160.25	156.80	156.95	428
2020-01-09	158.00	161.35	155.80	158.95	370
2020-01-08	155.10	157.05	153.10	157.05	483
2020-01-07	155.75	156.35	153.60	155.75	409
2020-01-06	156.80	156.85	151.70	155.40	722
2020-01-03	158.55	159.40	155.90	159.40	354
2020-01-02	159.75	159.75	157.50	159.25	235
2019-12-30	159.70	159.70	156.90	159.45	111
2019-12-27	159.00	159.50	156.40	159.45	286
2019-12-24	159.25	159.25	159.25	159.25	0
2019-12-23	157.85	159.25	155.80	159.25	917
2019-12-20	158.10	159.85	155.70	158.70	814
2019-12-19	157.75	159.10	155.20	157.70	186
2019-12-18	158.25	158.85	155.50	158.10	287
2019-12-17	157.55	159.55	155.50	159.55	453
2019-12-16	158.50	159.55	156.50	159.30	842
2019-12-13	157.20	159.40	154.60	158.55	119
2019-12-12	155.65	156.50	152.20	155.70	221
2019-12-11	150.45	154.45	148.30	154.45	1,112
2019-12-10	159.05	159.05	149.20	151.20	1,131
2019-12-09	159.30	160.10	156.70	160.10	471
2019-12-06	158.40	158.45	156.10	157.80	27
2019-12-05	157.75	157.85	155.50	156.20	9,827
2019-12-04	153.85	156.40	152.20	156.20	404
2019-12-03	157.15	158.05	149.30	154.85	394
2019-12-02	157.85	158.65	155.45	155.45	387
2019-11-29	156.15	156.30	153.10	156.30	446
2019-11-28	156.60	156.75	153.90	155.90	375
2019-11-27	159.30	159.30	151.40	157.20	226
2019-11-26	157.25	157.75	155.00	157.75	68
2019-11-25	154.15	156.30	152.90	156.30	275
2019-11-22	153.35	154.70	150.90	153.55	85
2019-11-21	154.95	155.25	152.50	153.05	634
2019-11-20	156.75	156.75	153.70	155.45	374
2019-11-19	157.15	159.25	156.00	156.90	329
2019-11-18	158.10	159.25	155.60	157.10	224
2019-11-15	158.05	158.45	155.60	157.95	195
2019-11-14	156.40	157.60	154.20	157.60	166
2019-11-13	156.45	157.55	154.40	156.35	112
2019-11-12	158.40	158.80	155.10	157.00	222
2019-11-11	155.95	159.35	153.90	159.35	212
2019-11-08	153.75	156.35	152.00	156.35	210
2019-11-07	153.70	156.75	151.90	155.05	1,057
2019-11-06	147.60	163.10	145.30	152.85	7,520
2019-11-05	141.90	147.95	134.90	147.85	13,137
2019-11-04	144.25	148.05	142.60	144.65	2,767
2019-11-01	140.45	144.30	138.10	144.30	718
2019-10-31	141.50	141.90	138.40	140.45	54
2019-10-30	142.25	143.90	139.05	141.30	12,147
2019-10-29	144.30	144.35	141.90	143.65	272
2019-10-28	141.30	143.65	139.40	143.65	339
2019-10-25	138.10	140.65	135.80	140.65	48
2019-10-24	137.00	138.40	136.40	138.35	72
2019-10-23	135.75	137.75	133.50	137.75	2
2019-10-22	136.35	138.10	134.40	136.45	13
2019-10-21	135.05	137.80	132.90	137.80	10
2019-10-18	135.15	136.10	132.80	136.10	5
2019-10-17	132.95	137.20	131.20	135.65	365
2019-10-16	131.95	134.95	129.70	134.15	411
2019-10-15	129.85	132.25	128.10	130.35	11
2019-10-14	126.80	131.05	120.50	130.35	814
2019-10-11	122.75	127.30	120.90	127.30	240
2019-10-10	123.35	124.30	121.60	122.60	7,334
2019-10-09	122.40	124.50	120.60	123.85	7,944
2019-10-08	123.35	123.65	120.90	122.55	51
2019-10-07	123.90	125.35	122.40	123.10	313
2019-10-04	123.75	123.95	121.80	123.65	98
2019-10-03	123.25	123.25	123.25	123.25	0
2019-10-02	122.00	123.25	120.10	122.60	740
2019-10-01	125.10	126.25	122.60	122.60	234
2019-09-30	123.25	125.15	121.10	125.15	990
2019-09-27	121.60	122.75	120.00	122.75	492
2019-09-26	118.85	122.25	113.00	121.40	2,018
2019-09-25	128.35	131.25	117.40	117.80	7,114
2019-09-24	145.80	150.10	143.80	150.10	91
2019-09-23	146.55	146.55	144.30	146.10	8,315
2019-09-20	147.80	147.90	145.50	147.35	278
2019-09-19	147.25	148.65	144.10	147.85	153
2019-09-18	147.35	149.65	145.40	147.70	37
2019-09-17	147.50	147.80	145.10	147.35	125
2019-09-16	147.40	148.70	145.40	147.20	727
2019-09-13	147.20	148.30	145.00	148.30	33
2019-09-12	145.85	148.30	143.90	147.80	61
2019-09-11	142.95	146.05	140.80	145.85	19
2019-09-10	143.00	144.35	140.80	144.35	63
2019-09-09	139.60	143.20	137.70	143.20	346
2019-09-06	139.45	140.10	137.10	139.20	268
2019-09-05	136.80	139.75	135.30	138.85	736
2019-09-04	136.50	138.65	134.10	137.55	57
2019-09-03	136.55	137.50	135.00	136.70	9
2019-09-02	136.75	137.00	134.70	136.90	30
2019-08-30	134.50	137.20	133.40	135.30	19
2019-08-29	133.10	134.40	131.20	132.95	2
2019-08-28	133.40	134.05	131.30	132.95	0
2019-08-27	132.95	133.45	131.50	133.45	6
2019-08-23	134.50	134.50	131.65	132.95	499
2019-08-22	132.55	133.70	130.70	132.95	333
2019-08-21	130.65	134.00	129.00	133.30	196
2019-08-20	127.50	131.35	125.60	130.60	3
2019-08-19	127.35	130.10	125.60	128.10	7
2019-08-16	124.25	127.35	118.10	127.35	989
2019-08-15	121.50	126.25	120.30	122.35	590
2019-08-14	123.10	123.20	121.05	121.05	76
2019-08-13	120.50	123.20	118.80	123.20	202
2019-08-12	122.15	122.50	119.70	121.00	2,634
2019-08-09	122.70	122.90	119.60	120.70	39
2019-08-08	117.95	121.20	116.50	121.20	236
2019-08-07	121.55	121.55	114.90	116.50	42
2019-08-06	122.50	123.20	120.80	121.35	3,736
2019-08-05	121.35	122.20	119.40	122.20	8,787
2019-08-02	125.60	125.60	120.70	121.80	45
2019-08-01	125.55	126.65	123.90	125.85	438
2019-07-31	126.70	127.70	125.20	125.95	24
2019-07-30	131.10	131.35	127.20	128.15	177
2019-07-29	132.30	133.05	130.50	131.15	205
2019-07-26	131.65	132.35	129.70	132.35	0
2019-07-25	130.25	132.95	128.40	132.95	53
2019-07-24	126.65	130.60	125.70	129.90	43
2019-07-23	122.45	125.90	121.00	125.90	0
2019-07-22	121.65	122.45	119.70	121.70	12,548
2019-07-19	123.50	125.15	117.50	121.75	5,000
2019-07-18	125.60	125.80	123.50	124.20	6,828
2019-07-17	125.65	127.20	123.80	125.55	61
2019-07-16	125.75	125.85	123.80	125.50	0
2019-07-15	124.80	126.60	123.10	125.75	54
2019-07-12	123.20	125.00	121.90	124.75	0
2019-07-11	125.30	125.30	122.30	123.15	0
2019-07-10	125.10	125.75	123.30	125.00	11
2019-07-09	125.10	125.55	122.80	124.80	35
2019-07-08	124.85	126.15	123.40	125.25	8,363
2019-07-05	128.15	128.25	123.80	125.15	51
2019-07-04	127.15	128.75	125.50	127.85	61
2019-07-03	127.60	127.90	126.00	127.10	2,429
2019-07-02	128.25	128.25	125.90	127.55	0
2019-07-01	130.85	132.00	128.20	128.90	0
2019-06-28	126.25	128.40	124.10	128.40	772
2019-06-27	125.65	127.10	124.20	126.35	0
2019-06-26	127.80	128.10	124.80	125.60	2,888
2019-06-25	125.80	127.15	124.20	127.10	74
2019-06-24	126.50	126.55	124.80	126.25	96
2019-06-21	125.95	126.20	123.70	125.60	129
2019-06-20	125.90	127.00	124.50	125.60	8
2019-06-19	125.30	127.95	123.50	124.95	211
2019-06-18	124.85	125.95	123.40	125.95	137
2019-06-17	125.70	125.95	123.30	125.10	139
2019-06-14	128.50	129.10	122.40	125.20	19,952
2019-06-13	128.55	129.45	127.00	129.45	0
2019-06-12	128.20	128.90	125.70	128.70	40
2019-06-11	127.50	129.50	126.10	128.70	170
2019-06-10	126.20	126.20	126.20	126.20	0
2019-06-07	126.50	127.65	124.60	126.20	0
2019-06-06	126.15	127.65	124.30	125.60	0
2019-06-05	122.70	126.60	120.90	125.90	79
2019-06-04	123.85	125.25	121.80	125.10	6,554
2019-06-03	126.30	126.30	123.00	124.55	33
2019-05-31	125.05	126.40	122.90	125.65	0
2019-05-30	126.10	126.80	123.90	125.65	340
2019-05-29	129.65	130.50	125.40	126.10	29,280
2019-05-28	130.65	130.65	126.50	128.90	39
2019-05-24	130.00	131.50	127.70	130.05	4
2019-05-23	130.65	136.45	129.00	132.05	0
2019-05-22	138.15	140.60	136.60	139.05	0
2019-05-21	137.75	138.65	135.70	138.65	77
2019-05-20	140.30	140.30	135.65	136.50	2
2019-05-17	139.60	140.50	137.10	138.80	4
2019-05-16	140.70	140.70	137.60	140.05	17
2019-05-15	139.30	139.40	135.80	138.30	121
2019-05-14	139.20	139.65	135.70	138.15	8
2019-05-13	140.25	141.15	138.10	139.80	144
2019-05-10	140.65	141.75	139.10	139.85	16
2019-05-09	144.75	144.80	139.10	139.10	9
2019-05-08	144.60	145.75	142.20	144.20	15
2019-05-07	146.35	147.25	139.10	143.90	3,522
2019-05-03	147.65	149.75	145.80	149.45	0
2019-05-02	148.40	148.85	146.30	148.10	44
2019-05-01	150.45	150.45	150.45	150.45	0
2019-04-30	148.75	150.45	146.00	150.45	1
2019-04-29	149.90	151.25	147.40	149.05	6

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0