Bure Equity Ord Share History

Bure Equity Ord Share Price history. The following table shows end-of-day data 0N7D historical share prices for Bure Equity Ord, 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.

0N7D.L
Share Price 0N7D.L
Charts 0N7D.L
Trades 0N7D.L
History Compare
0N7D.L 0N7D.L
Share News 0N7D.L
RNS 0N7D.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	326.50	335.30	310.20	335.30	2,610
2024-04-25	333.20	333.20	316.60	326.30	45,908
2024-04-24	333.40	339.10	316.80	339.10	2,017
2024-04-23	320.60	329.60	304.60	329.60	2,179
2024-04-22	324.60	324.60	308.40	323.70	1,505
2024-04-19	320.40	320.40	304.40	318.10	1,336
2024-04-18	327.10	327.10	310.80	324.40	1,244
2024-04-17	321.80	323.50	305.80	323.50	2,038
2024-04-16	324.20	324.20	308.00	321.40	1,275
2024-04-15	327.50	329.40	311.20	329.40	1,780
2024-04-12	330.50	332.00	314.00	332.00	1,281
2024-04-11	325.80	325.80	309.60	325.40	83,122
2024-04-10	328.40	329.80	312.00	323.70	2,493
2024-04-09	329.80	329.80	313.40	329.80	2,278
2024-04-08	323.50	329.60	307.40	329.60	4,229
2024-04-05	316.40	322.50	300.60	322.50	2,535
2024-04-04	326.30	326.30	310.00	320.00	1,686
2024-04-03	325.80	325.80	309.60	325.80	3,102
2024-04-02	343.50	343.50	326.40	329.40	6,818
2024-04-01	339.50	339.50	339.50	339.50	0
2024-03-29	339.50	339.50	339.50	339.50	0
2024-03-28	339.50	343.10	322.60	339.50	1,081
2024-03-27	331.50	339.50	315.00	339.50	4,325
2024-03-26	336.00	336.00	319.20	336.00	1,926
2024-03-25	339.50	340.20	322.60	340.20	2,398
2024-03-22	338.10	338.10	321.20	338.10	121,980
2024-03-21	342.30	344.00	325.20	337.20	4,099
2024-03-20	333.20	333.20	316.60	333.20	3,337
2024-03-19	330.90	330.90	314.40	330.90	2,122
2024-03-18	336.40	336.40	319.60	336.40	219,385
2024-03-15	333.60	333.60	317.00	333.60	37,210
2024-03-14	338.90	338.90	322.00	332.20	35,173
2024-03-13	339.10	339.10	322.20	338.90	34,691
2024-03-12	338.10	338.50	321.20	338.50	2,963
2024-03-11	336.40	336.40	319.60	336.40	53,592
2024-03-08	335.10	336.00	318.40	336.00	8,092
2024-03-07	337.20	337.20	320.40	336.40	2,937
2024-03-06	330.10	336.20	313.60	336.20	4,304
2024-03-05	329.60	329.60	313.20	329.60	4,532
2024-03-04	333.00	333.00	316.40	326.90	5,383
2024-03-01	333.80	333.80	317.20	327.70	5,468
2024-02-29	324.40	330.70	308.20	330.70	12,908
2024-02-28	320.40	320.40	304.40	320.20	8,927
2024-02-27	310.50	315.50	295.00	315.50	9,812
2024-02-26	303.10	308.80	288.00	308.80	2,277
2024-02-23	299.30	299.30	284.40	299.30	2,290
2024-02-22	297.60	297.60	282.80	297.40	2,033
2024-02-21	298.30	298.30	283.40	290.50	5,606
2024-02-20	306.70	307.10	291.40	301.40	3,371
2024-02-19	310.90	310.90	295.40	310.50	2,827
2024-02-16	295.50	308.00	280.80	308.00	4,295
2024-02-15	295.70	295.70	281.00	295.70	30,442
2024-02-14	295.70	295.70	281.00	295.70	950
2024-02-13	300.00	300.00	285.00	292.40	31,626
2024-02-12	299.70	299.70	284.80	299.10	55,668
2024-02-09	302.90	302.90	287.80	301.60	15,759
2024-02-08	300.80	306.90	285.80	300.60	3,729
2024-02-07	292.40	297.80	277.80	297.80	2,081
2024-02-06	296.00	296.00	281.20	292.40	866
2024-02-05	294.50	296.00	279.80	296.00	2,449
2024-02-02	298.10	300.20	283.20	294.30	956
2024-02-01	297.60	297.80	282.80	297.80	2,709
2024-01-31	297.00	298.10	282.20	298.10	1,781
2024-01-30	302.30	302.30	287.20	295.10	598
2024-01-29	303.70	303.70	288.60	299.50	579
2024-01-26	303.50	303.50	288.40	300.00	214,516
2024-01-25	297.00	302.30	282.20	302.30	2,194
2024-01-24	297.60	297.60	282.80	297.60	17,955
2024-01-23	286.50	293.00	272.20	293.00	2,593
2024-01-22	284.20	287.10	270.00	287.10	1,160
2024-01-19	287.70	287.70	273.40	282.50	1,120
2024-01-18	279.70	283.70	265.80	283.70	6,495
2024-01-17	278.30	278.30	264.40	278.10	3,198
2024-01-16	280.20	280.20	266.20	279.30	2,937
2024-01-15	289.80	290.70	275.40	285.20	1,668
2024-01-12	281.60	285.60	267.60	285.60	758
2024-01-11	279.10	280.00	265.20	280.00	5,271
2024-01-10	278.70	279.30	264.80	279.30	2,859
2024-01-09	284.00	284.00	269.80	276.60	3,255
2024-01-08	277.00	282.50	263.20	282.50	3,252
2024-01-05	275.50	277.00	261.80	276.40	2,187
2024-01-04	274.30	276.40	260.60	276.40	1,334
2024-01-03	285.60	285.60	271.40	273.20	611
2024-01-02	286.50	287.30	272.20	287.30	982
2024-01-01	285.80	285.80	285.80	285.80	0
2023-12-29	285.80	285.80	271.60	285.80	3,951
2023-12-28	288.20	288.20	273.80	287.50	1,984
2023-12-27	284.20	286.30	270.00	286.30	584
2023-12-26	285.40	285.40	285.40	285.40	0
2023-12-25	285.40	285.40	285.40	285.40	0
2023-12-22	285.20	285.80	271.00	285.40	1,334
2023-12-21	282.90	282.90	268.80	281.40	3,907
2023-12-20	283.30	284.40	269.20	284.40	776
2023-12-19	283.30	283.30	269.20	283.30	2,239
2023-12-18	279.50	281.80	265.60	281.80	12,004
2023-12-15	288.00	288.00	273.60	281.20	40,395
2023-12-14	282.10	288.00	268.00	282.30	2,126
2023-12-13	271.70	273.20	258.20	273.20	2,121
2023-12-12	277.00	277.00	263.20	275.30	1,460
2023-12-11	277.40	278.30	263.60	278.30	3,492
2023-12-08	275.50	276.20	261.80	276.20	747
2023-12-07	268.40	271.50	255.00	271.50	2,282
2023-12-06	262.50	269.20	249.40	269.20	8,061
2023-12-05	249.40	261.40	237.00	261.40	2,268
2023-12-04	252.60	252.80	240.00	252.80	2,137
2023-12-01	254.50	254.50	241.80	254.10	4,272
2023-11-30	254.30	254.70	241.60	254.50	4,342
2023-11-29	249.60	253.60	237.20	253.60	5,709
2023-11-28	248.60	248.60	236.20	248.00	164,418
2023-11-27	254.50	255.70	241.80	250.90	3,174
2023-11-24	256.40	257.20	243.60	257.20	699
2023-11-23	256.80	258.10	244.00	258.10	4,228
2023-11-22	256.00	256.00	243.20	256.00	2,392
2023-11-21	256.60	258.90	243.80	253.60	4,274
2023-11-20	249.40	256.00	237.00	256.00	5,600
2023-11-17	246.10	249.80	233.80	249.80	1,938
2023-11-16	248.20	248.20	235.80	243.10	8,368
2023-11-15	244.80	248.60	232.60	248.60	7,725
2023-11-14	231.10	240.00	219.60	240.00	553
2023-11-13	232.60	232.60	221.00	231.70	6,346
2023-11-10	231.30	231.30	219.80	230.50	2,260
2023-11-09	224.40	233.80	213.20	233.80	3,518
2023-11-08	227.30	227.30	216.00	224.40	1,642
2023-11-07	227.50	227.50	216.20	227.30	8,027
2023-11-06	234.10	234.10	222.40	229.60	2,139
2023-11-03	230.70	230.90	219.20	229.60	2,707
2023-11-02	223.70	229.60	212.60	229.60	4,030
2023-11-01	222.70	223.50	211.60	219.10	3,756
2023-10-31	214.50	221.00	203.80	221.00	2,419
2023-10-30	211.50	213.00	201.00	213.20	352
2023-10-27	214.10	214.10	203.40	213.20	3,885
2023-10-26	204.20	213.40	194.00	213.40	5,048
2023-10-25	218.90	218.90	206.55	206.55	2,196
2023-10-24	219.10	221.80	208.20	217.20	3,713
2023-10-23	215.70	219.30	205.00	215.30	2,955
2023-10-20	214.10	216.80	203.40	216.80	3,249
2023-10-19	215.10	216.20	204.40	215.10	1,943
2023-10-18	219.30	219.30	208.40	215.10	2,143
2023-10-17	219.50	219.50	208.60	217.80	2,695
2023-10-16	225.80	225.80	214.60	220.80	1,244
2023-10-13	232.40	232.40	220.80	226.10	7,832
2023-10-12	231.50	234.30	220.00	234.30	807
2023-10-11	230.10	231.70	218.60	231.70	2,871
2023-10-10	217.80	229.20	207.00	229.20	4,627
2023-10-09	216.20	216.20	205.40	216.00	1,361
2023-10-06	213.60	215.10	203.00	215.10	1,582
2023-10-05	211.70	212.80	201.20	212.80	11,204
2023-10-04	212.40	212.40	201.80	211.50	4,887
2023-10-03	215.70	217.00	205.00	217.00	1,168
2023-10-02	218.70	218.70	207.80	217.80	4,699
2023-09-29	212.60	214.90	202.00	214.90	8,678
2023-09-28	208.65	209.55	198.30	209.55	982
2023-09-27	208.85	210.35	198.50	210.35	2,468
2023-09-26	211.50	211.50	201.00	210.35	706
2023-09-25	211.30	213.20	200.80	213.20	345
2023-09-22	209.00	212.80	198.60	212.80	2,476
2023-09-21	211.70	211.70	201.20	210.70	170,142
2023-09-20	205.95	209.40	195.70	209.40	3,944
2023-09-19	209.55	211.70	199.10	207.30	2,050
2023-09-18	210.90	211.10	200.40	211.10	1,231
2023-09-15	214.50	216.60	203.80	212.40	58,238
2023-09-14	207.65	208.65	197.30	208.65	1,625
2023-09-13	208.45	208.45	198.10	206.35	956
2023-09-12	211.30	211.30	200.80	211.30	2,376
2023-09-11	207.85	209.55	197.50	208.85	4,208
2023-09-08	211.10	211.50	200.60	211.50	1,309
2023-09-07	215.50	215.70	204.80	212.20	4,017
2023-09-06	215.50	215.70	204.80	215.70	3,539
2023-09-05	215.30	215.30	204.60	214.90	1,662
2023-09-04	217.20	217.40	206.40	217.40	3,508
2023-09-01	218.10	218.10	207.20	217.40	4,508
2023-08-31	216.40	221.00	205.60	221.00	237,704
2023-08-30	221.60	222.30	210.60	217.80	2,098
2023-08-29	218.90	218.90	208.00	218.50	1,580
2023-08-28	215.70	215.70	215.70	215.70	0
2023-08-25	209.75	215.70	199.30	215.70	3,688
2023-08-24	209.55	211.10	199.10	211.10	584
2023-08-23	206.50	209.15	196.20	209.15	5,811
2023-08-22	205.00	205.15	194.80	205.15	858
2023-08-21	206.15	206.70	195.90	206.70	1,114
2023-08-18	203.65	205.00	193.50	205.00	4,402
2023-08-17	209.55	209.55	199.10	206.35	3,304
2023-08-16	211.50	211.50	201.00	210.50	1,704
2023-08-15	215.30	215.30	204.60	212.40	3,870
2023-08-14	213.80	214.10	203.20	214.10	1,903
2023-08-11	218.70	219.50	207.80	215.30	530
2023-08-10	214.70	218.10	204.00	218.10	2,255
2023-08-09	214.90	216.00	204.20	216.00	2,330
2023-08-08	214.50	214.90	203.80	214.90	2,503
2023-08-07	216.40	216.40	205.60	215.70	9,722
2023-08-04	215.50	217.20	204.80	216.20	1,328
2023-08-03	214.70	216.40	204.00	216.40	1,371
2023-08-02	219.10	219.50	208.20	219.50	215
2023-08-01	223.50	223.50	212.40	222.50	6,923
2023-07-31	226.50	226.50	215.20	226.10	1,530
2023-07-28	227.10	227.10	215.80	226.70	4,635
2023-07-27	233.40	236.40	221.80	232.00	6,322
2023-07-26	236.20	236.80	224.40	236.80	1,912
2023-07-25	233.40	237.00	221.80	237.00	1,899
2023-07-24	228.40	234.50	217.00	234.50	1,497
2023-07-21	231.10	231.10	219.60	229.00	1,351
2023-07-20	234.70	234.70	223.00	234.10	934
2023-07-19	230.10	234.10	218.60	234.10	987
2023-07-18	228.20	228.20	216.80	228.00	937
2023-07-17	234.10	234.10	222.40	232.00	6,125
2023-07-14	236.20	236.20	224.40	231.70	9,338
2023-07-13	236.20	236.20	224.40	235.50	10,292
2023-07-12	234.70	237.40	223.00	237.40	2,388
2023-07-11	233.00	233.80	221.40	233.80	447
2023-07-10	236.00	236.00	224.20	235.30	859
2023-07-07	236.00	236.00	224.20	234.90	2,955
2023-07-06	234.10	238.70	222.40	238.70	21,997
2023-07-05	241.60	241.60	229.60	239.50	4,835
2023-07-04	242.50	243.10	230.40	243.10	4,044
2023-07-03	248.80	248.80	236.40	243.30	2,074
2023-06-30	250.30	251.10	237.80	251.10	2,670
2023-06-29	247.30	250.90	235.00	250.90	3,235
2023-06-28	245.60	247.70	233.40	247.70	1,501
2023-06-27	248.20	248.20	235.80	242.10	2,430
2023-06-26	244.40	244.40	232.20	239.30	2,566
2023-06-23	242.50	242.50	242.50	242.50	0
2023-06-22	243.70	243.70	231.60	242.50	526
2023-06-21	249.60	249.60	237.20	246.70	2,596
2023-06-20	248.60	249.00	236.20	249.00	1,913
2023-06-19	253.80	253.80	241.20	248.20	4,286
2023-06-16	262.70	264.20	249.60	258.90	4,123
2023-06-15	259.30	260.00	246.40	260.00	1,590
2023-06-14	255.30	260.00	242.60	260.00	3,245
2023-06-13	250.50	255.10	238.00	255.10	100,946
2023-06-12	249.00	249.00	236.60	247.30	12,106
2023-06-09	248.00	248.00	235.60	246.50	1,510
2023-06-08	251.10	251.10	238.60	246.90	2,078
2023-06-07	258.30	259.50	245.40	249.60	850
2023-06-06	262.50	262.50	262.50	262.50	0
2023-06-05	264.20	264.20	251.00	262.50	2,496
2023-06-02	254.30	263.30	241.60	263.30	3,421
2023-06-01	247.10	252.00	234.80	252.00	945
2023-05-31	249.40	249.40	237.00	244.20	3,437
2023-05-30	251.30	251.30	238.80	251.30	1,844
2023-05-29	250.30	250.30	250.30	250.30	0
2023-05-26	252.40	252.40	239.80	250.30	4,590
2023-05-25	252.80	253.00	240.20	253.00	2,548
2023-05-24	255.50	255.50	242.80	252.00	1,298
2023-05-23	259.70	259.70	246.80	259.70	1,716
2023-05-22	252.80	258.10	240.20	258.10	6,062
2023-05-19	254.50	254.50	241.80	252.00	2,407
2023-05-18	259.10	259.10	259.10	259.10	0
2023-05-17	256.00	256.00	243.20	259.10	4,822
2023-05-16	259.70	259.70	246.80	259.10	1,909
2023-05-15	255.30	256.20	242.60	256.20	1,384
2023-05-12	258.10	259.30	245.20	254.30	1,544
2023-05-11	254.50	255.30	241.80	255.30	2,496
2023-05-10	258.50	260.60	245.60	255.70	1,996
2023-05-09	257.60	257.60	244.80	253.40	2,700
2023-05-08	261.20	261.20	261.20	261.20	0
2023-05-05	260.60	261.20	247.60	261.20	1,683
2023-05-04	263.10	263.10	250.00	260.40	2,761
2023-05-03	264.00	264.00	250.80	261.60	3,992
2023-05-02	262.10	262.10	249.00	260.00	7,318
2023-05-01	257.80	257.80	257.80	257.80	0
2023-04-28	250.70	257.80	238.20	257.80	2,015
2023-04-27	260.00	260.60	247.00	249.80	4,293
2023-04-26	254.90	259.10	242.20	259.10	3,144
2023-04-25	251.70	253.20	239.20	253.20	5,920
2023-04-24	253.20	253.40	240.60	253.40	1,459
2023-04-21	256.40	256.80	243.60	252.00	2,221
2023-04-20	265.60	265.60	252.40	260.60	1,267
2023-04-19	264.40	271.50	251.20	266.10	29,222
2023-04-18	264.60	264.60	251.40	264.20	822
2023-04-17	269.40	269.40	256.00	269.40	805
2023-04-14	267.70	268.00	254.40	268.00	2,071
2023-04-13	266.10	266.10	252.80	264.80	6,682
2023-04-12	263.10	268.60	250.00	263.30	1,538
2023-04-11	261.80	261.80	248.80	261.80	1,204
2023-04-10	254.90	254.90	254.90	254.90	0
2023-04-07	254.90	254.90	254.90	254.90	0
2023-04-06	251.30	252.60	238.80	254.90	324
2023-04-05	254.50	254.90	241.80	254.90	27,893
2023-04-04	246.90	254.90	234.60	254.90	972
2023-04-03	248.00	248.00	235.60	244.80	979
2023-03-31	245.60	248.20	233.40	248.00	3,206
2023-03-30	244.00	246.10	231.80	246.10	1,898
2023-03-29	237.60	238.30	225.80	238.30	3,676
2023-03-28	244.00	244.00	231.80	237.80	10,071
2023-03-27	248.40	248.40	236.00	242.30	88,752
2023-03-24	243.30	244.60	231.20	244.60	3,054
2023-03-23	240.40	241.80	228.40	241.80	3,350
2023-03-22	246.70	246.70	234.40	244.60	228,088
2023-03-21	240.20	247.50	228.20	247.50	2,850
2023-03-20	230.10	240.60	218.60	240.60	2,959
2023-03-17	245.40	246.50	233.20	236.80	3,309
2023-03-16	241.80	241.80	229.80	241.20	20,742
2023-03-15	247.30	247.30	235.00	247.30	11,770
2023-03-14	244.40	248.00	232.20	248.00	46,865
2023-03-13	251.50	251.50	238.10	242.90	50,585
2023-03-10	250.30	255.10	237.80	247.30	45,358
2023-03-09	260.00	260.00	247.00	258.70	4,236
2023-03-08	259.50	260.40	246.60	260.40	106,445
2023-03-07	264.00	269.60	250.80	264.20	2,774
2023-03-06	268.60	268.60	255.20	267.10	9,045
2023-03-03	260.60	263.50	247.60	263.50	3,257
2023-03-02	260.00	260.00	247.00	259.30	91,390
2023-03-01	262.10	262.10	249.00	260.20	304,122
2023-02-28	260.40	260.40	247.40	259.30	8,366
2023-02-27	258.10	259.30	245.20	259.30	17,856
2023-02-24	266.30	266.50	253.00	256.20	6,390
2023-02-23	260.00	266.30	247.00	266.30	6,176
2023-02-22	262.70	262.70	249.60	256.80	6,836
2023-02-21	266.70	266.70	253.40	266.50	3,346
2023-02-20	269.80	270.10	256.40	264.60	3,509
2023-02-17	268.80	269.40	255.40	269.40	5,199
2023-02-16	277.40	278.10	263.60	272.80	2,730
2023-02-15	275.30	275.30	261.60	275.10	2,458
2023-02-14	276.60	282.10	262.80	276.40	3,702
2023-02-13	268.00	272.60	254.60	272.60	2,636
2023-02-10	267.50	267.50	254.20	265.40	2,407
2023-02-09	277.40	277.40	263.60	274.10	4,232
2023-02-08	280.40	281.60	266.40	276.00	1,826
2023-02-07	284.60	284.60	270.40	274.30	3,392
2023-02-06	292.80	293.00	278.20	281.60	2,128
2023-02-03	293.40	298.30	278.80	298.30	9,530
2023-02-02	273.60	294.10	260.00	294.10	5,833
2023-02-01	261.80	270.30	248.80	270.30	1,706
2023-01-31	267.30	267.30	254.00	260.80	2,079
2023-01-30	279.70	279.70	265.80	271.70	4,959
2023-01-27	276.60	276.80	262.80	276.80	6,683
2023-01-26	268.80	274.50	255.40	274.50	2,296
2023-01-25	272.40	272.40	258.80	268.40	1,895
2023-01-24	274.30	274.30	260.60	268.40	2,360
2023-01-23	262.70	272.60	249.60	272.60	4,562
2023-01-20	253.00	258.90	240.40	258.90	4,981
2023-01-19	257.60	257.60	244.80	252.60	4,660
2023-01-18	253.80	264.00	241.20	264.00	11,013
2023-01-17	256.00	256.00	243.20	254.10	5,502
2023-01-16	248.60	253.20	236.20	253.20	3,624
2023-01-13	244.80	250.10	232.60	250.10	6,354
2023-01-12	237.20	245.20	225.40	245.20	7,159
2023-01-11	237.00	239.50	225.20	239.50	3,865
2023-01-10	244.00	244.00	231.80	237.60	6,338
2023-01-09	245.40	250.30	233.20	245.20	10,099
2023-01-06	260.80	260.80	260.80	260.80	0
2023-01-05	258.10	258.10	240.80	260.80	4,600
2023-01-04	258.70	260.80	245.80	260.80	4,424
2023-01-03	254.90	260.00	242.20	254.90	4,694
2023-01-02	254.70	254.70	254.70	254.70	0
2022-12-30	249.60	254.70	237.20	254.70	1,483
2022-12-29	240.60	246.90	228.60	246.90	9,573
2022-12-28	239.70	244.00	227.80	244.00	8,300
2022-12-27	232.20	232.20	232.20	232.20	0
2022-12-26	232.20	232.20	232.20	232.20	0
2022-12-23	228.00	232.20	216.60	232.20	6,852
2022-12-22	231.30	231.30	219.80	229.80	10,961
2022-12-21	226.10	229.80	214.80	229.80	4,620
2022-12-20	225.40	225.40	214.20	225.20	3,072
2022-12-19	229.60	229.60	218.20	229.40	5,262
2022-12-16	237.60	237.60	225.80	227.10	2,604
2022-12-15	241.80	241.80	229.80	239.30	4,832
2022-12-14	242.90	247.50	230.80	247.50	57,310
2022-12-13	241.00	246.10	229.00	246.10	6,136
2022-12-12	238.30	243.30	226.40	243.30	5,715
2022-12-09	236.80	238.10	225.00	238.10	3,023
2022-12-08	233.20	234.50	221.60	234.50	5,124
2022-12-07	237.60	237.60	225.80	231.50	2,814
2022-12-06	247.10	247.10	234.80	237.40	9,667
2022-12-05	243.50	247.70	231.40	247.70	18,358
2022-12-02	243.10	247.50	231.00	247.50	1,488
2022-12-01	238.30	243.30	226.40	243.30	5,952
2022-11-30	234.90	235.10	223.20	235.10	4,298
2022-11-29	237.40	237.40	225.60	236.60	9,147
2022-11-28	240.80	240.80	228.80	234.30	1,855
2022-11-25	239.50	239.50	227.60	238.30	7,354
2022-11-24	236.60	241.20	224.80	241.20	3,286
2022-11-23	228.60	233.20	217.20	233.20	3,293
2022-11-22	232.20	232.20	220.60	229.40	1,532
2022-11-21	229.80	229.80	218.40	229.20	3,402
2022-11-18	230.50	233.60	219.00	233.60	6,373
2022-11-17	236.20	237.40	224.40	232.60	4,116
2022-11-16	247.50	247.50	235.10	235.30	10,097
2022-11-15	251.50	251.50	239.00	244.20	3,123
2022-11-14	249.40	250.10	237.00	250.10	4,427
2022-11-11	246.10	246.50	233.80	246.50	13,898
2022-11-10	224.00	241.00	212.80	241.00	11,992
2022-11-09	226.50	229.40	215.20	229.40	7,270
2022-11-08	217.60	223.50	206.80	223.50	4,363
2022-11-07	213.80	213.80	203.20	213.80	3,534
2022-11-04	209.35	221.20	198.90	210.90	368
2022-11-03	208.85	210.90	198.50	210.90	5,296
2022-11-02	219.50	219.50	208.60	213.40	6,413
2022-11-01	216.40	222.70	205.60	213.80	4,781
2022-10-31	217.00	217.00	206.20	213.60	1,570
2022-10-28	210.30	214.10	199.80	214.10	3,429
2022-10-27	212.80	213.80	202.20	213.80	1,632
2022-10-26	213.60	213.60	203.00	212.40	773
2022-10-25	202.50	211.10	192.40	211.10	7,009
2022-10-24	195.30	199.50	185.60	199.50	14,260
2022-10-21	187.45	194.90	178.10	194.90	6,986
2022-10-20	182.70	192.80	173.60	192.80	10,834
2022-10-19	197.15	197.15	185.35	185.35	11,995
2022-10-18	197.95	197.95	188.10	197.35	7,894
2022-10-17	187.15	192.25	177.80	192.25	4,666
2022-10-14	192.25	192.25	182.70	184.80	1,048
2022-10-13	180.80	183.65	171.80	183.35	2,941
2022-10-12	187.85	187.85	178.50	181.85	6,307
2022-10-11	182.20	182.90	173.10	182.90	7,432
2022-10-10	182.30	186.20	173.20	182.70	8,804
2022-10-07	195.45	196.25	185.70	188.70	3,630
2022-10-06	195.10	199.45	185.40	199.45	10,395
2022-10-05	201.40	201.40	191.40	193.35	6,643
2022-10-04	192.60	197.15	183.00	197.15	7,949
2022-10-03	180.60	185.65	171.60	185.65	3,889
2022-09-30	174.20	181.55	165.50	181.55	8,422
2022-09-29	182.20	182.20	173.10	173.25	5,098
2022-09-28	175.75	180.70	167.00	180.70	9,662
2022-09-27	188.70	188.70	178.70	178.70	3,213
2022-09-26	185.55	189.25	176.30	185.55	986
2022-09-23	187.55	187.55	178.20	187.35	112,756
2022-09-22	189.75	192.05	180.30	188.20	1,048
2022-09-21	187.35	193.80	178.00	193.80	1,679
2022-09-20	196.45	196.45	186.70	189.65	4,849
2022-09-19	198.75	198.75	198.75	198.75	0
2022-09-16	199.65	199.65	189.70	198.75	46,869
2022-09-15	204.25	205.20	194.10	205.20	5,797
2022-09-14	205.35	207.70	195.10	203.70	10,876
2022-09-13	217.40	217.40	206.60	208.00	372
2022-09-12	213.60	213.60	203.00	212.80	1,283
2022-09-09	207.25	208.65	196.90	208.65	4,286
2022-09-08	205.40	206.35	195.20	202.30	5,095
2022-09-07	201.55	205.15	191.50	205.15	1,270
2022-09-06	202.35	207.05	192.30	202.75	2,671
2022-09-05	202.35	202.35	192.30	200.60	1,013
2022-09-02	203.70	203.70	193.60	203.70	3,625
2022-09-01	209.00	209.00	198.60	203.70	3,233
2022-08-31	213.80	214.30	203.20	214.30	3,812
2022-08-30	209.55	213.80	199.10	213.80	2,961
2022-08-29	213.40	213.40	213.40	213.40	0
2022-08-26	221.20	221.20	210.20	213.40	734
2022-08-25	222.10	222.70	211.00	218.30	4,561
2022-08-24	212.60	216.00	202.00	216.00	5,835
2022-08-23	214.70	221.00	204.00	216.80	2,095
2022-08-22	232.80	236.80	221.20	222.90	2,839
2022-08-19	241.00	243.50	223.70	233.20	13,002
2022-08-18	250.30	251.70	237.80	251.70	2,757
2022-08-17	260.20	260.20	247.20	249.80	204
2022-08-16	260.60	261.80	247.60	256.80	308
2022-08-15	263.10	263.30	250.00	263.30	191
2022-08-12	260.20	260.20	247.20	258.50	2,379
2022-08-11	262.70	262.70	249.60	261.80	12,292
2022-08-10	245.40	257.20	233.20	257.20	16,833
2022-08-09	257.60	259.70	244.80	249.20	11,382
2022-08-08	255.30	256.40	242.60	256.40	8,554
2022-08-05	268.00	269.20	253.60	253.60	10,367
2022-08-04	267.50	270.90	254.20	270.90	6,728
2022-08-03	256.00	263.10	243.20	263.10	21,367
2022-08-02	260.40	260.40	247.40	255.50	9,997
2022-08-01	269.60	269.60	256.20	261.40	10,577
2022-07-29	261.80	266.30	248.80	266.30	11,055
2022-07-28	253.00	254.70	240.40	254.70	13,958
2022-07-27	246.50	251.50	234.20	251.50	10,950
2022-07-26	247.30	251.70	235.00	246.70	15,622
2022-07-25	244.80	247.10	232.60	247.10	14,756
2022-07-22	244.80	249.80	232.60	249.80	9,015
2022-07-21	235.10	239.70	223.40	239.70	7,906
2022-07-20	234.10	235.10	222.40	235.10	13,203
2022-07-19	236.20	236.20	224.40	234.50	21,311
2022-07-18	234.30	238.30	222.60	238.30	15,959
2022-07-15	227.30	227.30	216.00	227.10	10,982
2022-07-14	233.00	233.00	221.40	227.70	14,666
2022-07-13	236.20	236.20	224.40	231.10	30,128
2022-07-12	225.40	237.00	214.20	237.00	19,307
2022-07-11	225.20	228.00	214.00	228.00	8,797
2022-07-08	228.40	229.00	217.00	229.00	7,333
2022-07-07	227.50	229.20	216.20	229.20	7,482
2022-07-06	216.00	225.20	205.20	225.20	7,238
2022-07-05	207.10	211.10	196.80	210.70	18,332
2022-07-04	210.70	211.50	200.20	207.30	14,991
2022-07-01	204.00	209.00	193.80	209.00	18,116
2022-06-30	204.25	205.15	194.10	205.15	5,517
2022-06-29	210.50	210.50	200.00	209.55	7,999
2022-06-28	216.20	216.40	205.40	216.40	25,667
2022-06-27	206.75	214.70	196.50	214.70	19,939
2022-06-24	199.10	199.10	199.10	199.10	0
2022-06-23	202.75	204.20	192.70	199.10	6,577
2022-06-22	199.65	201.75	189.70	201.75	10,868
2022-06-21	208.80	208.80	198.40	204.05	11,714
2022-06-20	208.85	209.55	198.50	205.35	5,691
2022-06-17	206.50	212.40	196.20	208.20	31,128
2022-06-16	218.30	218.30	201.20	201.20	18,857
2022-06-15	221.00	221.00	210.00	217.20	45,443
2022-06-14	220.20	220.20	209.20	217.20	16,137
2022-06-13	221.20	222.10	210.20	213.40	27,787
2022-06-10	228.40	236.20	217.00	226.90	24,809
2022-06-09	238.50	238.50	226.60	230.70	22,577
2022-06-08	243.50	243.50	231.40	240.80	9,593
2022-06-07	246.50	246.50	234.20	239.10	34,135
2022-06-06	249.60	249.60	249.60	249.60	0
2022-06-03	249.60	249.60	249.60	249.60	0
2022-06-02	249.60	249.60	249.60	249.60	0
2022-06-01	262.50	262.50	249.40	249.60	26,727
2022-05-31	260.00	266.70	247.00	261.20	47,979
2022-05-30	252.60	257.40	240.00	257.00	39,712
2022-05-27	244.40	252.00	232.20	252.00	35,868
2022-05-26	232.80	232.80	232.80	232.80	0
2022-05-25	235.70	240.20	224.00	232.80	21,870
2022-05-24	233.80	233.80	222.20	232.80	30,278
2022-05-23	236.40	237.80	224.60	237.80	25,155
2022-05-20	230.50	238.90	219.00	234.30	20,167
2022-05-19	219.10	228.60	208.20	228.60	33,004
2022-05-18	225.80	226.10	214.60	226.10	29,945
2022-05-17	221.20	230.30	210.20	225.80	99,930
2022-05-16	214.70	218.10	204.00	218.10	20,254
2022-05-13	209.20	212.80	198.80	212.80	35,941
2022-05-12	209.35	209.55	198.90	209.20	59,089
2022-05-11	196.25	216.00	186.50	216.00	101,632
2022-05-10	193.00	197.00	183.40	197.00	46,994
2022-05-09	200.20	200.20	190.20	192.05	55,028
2022-05-06	206.70	206.70	196.40	201.75	48,778
2022-05-05	218.30	220.80	207.40	207.85	33,356
2022-05-04	219.30	219.30	208.40	216.60	43,546
2022-05-03	235.50	235.50	217.60	221.60	99,302
2022-05-02	235.70	235.70	235.70	235.70	0
2022-04-29	232.00	240.60	220.40	235.70	38,193
2022-04-28	227.70	232.80	216.40	228.00	44,744
2022-04-27	226.50	234.30	215.20	224.80	71,807
2022-04-26	240.00	243.10	228.00	228.80	67,153
2022-04-25	253.40	253.40	237.20	237.20	34,793
2022-04-22	266.70	266.70	253.40	261.60	45,578
2022-04-21	293.20	294.70	265.80	265.80	87,584
2022-04-20	301.20	301.60	286.20	301.60	10,426
2022-04-19	309.20	309.20	293.80	297.80	8,333
2022-04-18	303.10	303.10	303.10	303.10	0
2022-04-15	303.10	303.10	303.10	303.10	0
2022-04-14	306.90	306.90	291.60	303.10	3,716
2022-04-13	302.10	303.50	287.00	303.10	12,936
2022-04-12	296.80	307.10	282.00	301.40	20,916
2022-04-11	306.70	307.10	291.40	301.20	20,890
2022-04-08	316.40	317.00	300.60	310.10	8,355
2022-04-07	313.60	318.70	298.00	318.70	14,082
2022-04-06	320.40	320.40	304.40	314.10	15,187
2022-04-05	328.60	329.40	312.20	323.10	13,846
2022-04-04	318.70	325.80	302.80	325.80	19,519
2022-04-01	309.40	312.00	294.00	312.00	22,503
2022-03-31	313.40	313.40	297.80	306.30	16,607
2022-03-30	319.50	319.50	303.60	311.70	9,929
2022-03-29	306.90	312.80	291.60	312.80	6,365
2022-03-28	299.50	302.50	284.60	296.20	16,822
2022-03-25	298.50	306.90	283.60	300.80	15,123
2022-03-24	305.80	305.80	290.60	302.10	20,497
2022-03-23	312.60	313.00	297.00	306.70	28,672
2022-03-22	315.70	316.00	300.00	309.80	20,221
2022-03-21	318.50	318.50	302.60	317.80	27,358
2022-03-18	307.70	313.40	292.40	313.40	28,972
2022-03-17	310.90	310.90	295.40	303.50	35,165
2022-03-16	294.30	305.40	279.60	305.40	12,931
2022-03-15	296.60	296.60	281.80	284.40	14,150
2022-03-14	294.10	298.10	279.40	298.10	11,833
2022-03-11	282.90	290.30	268.80	290.30	12,427
2022-03-10	294.50	294.50	279.80	285.60	16,968
2022-03-09	282.70	285.20	268.60	285.20	15,791
2022-03-08	270.30	286.70	256.80	270.10	28,722
2022-03-07	263.10	281.40	250.00	275.70	33,242
2022-03-04	274.70	284.40	261.00	273.00	26,170
2022-03-03	300.20	300.20	284.60	284.60	19,068
2022-03-02	291.50	296.00	277.00	295.70	25,436
2022-03-01	306.90	306.90	291.60	301.80	11,322
2022-02-28	280.20	299.70	266.20	299.70	12,301
2022-02-25	292.40	297.00	277.80	284.20	38,679
2022-02-24	272.80	287.50	259.20	287.50	53,988
2022-02-23	295.30	298.70	280.60	287.70	29,956
2022-02-22	276.80	297.60	263.00	297.60	47,643
2022-02-21	296.40	296.40	276.00	281.40	32,630
2022-02-18	303.50	303.50	288.40	296.60	19,349
2022-02-17	313.60	317.20	298.00	310.90	18,252
2022-02-16	326.90	326.90	310.60	313.60	21,448
2022-02-15	303.50	324.00	288.40	324.00	9,282
2022-02-14	308.00	308.00	292.60	301.80	65,792
2022-02-11	315.50	318.90	299.80	318.90	5,313
2022-02-10	329.40	329.40	313.00	318.10	40,381
2022-02-09	316.60	323.10	300.80	323.10	45,095
2022-02-08	318.90	318.90	303.00	320.60	674
2022-02-07	320.00	320.60	304.00	320.60	6,137
2022-02-04	326.90	326.90	310.60	318.10	7,209
2022-02-03	336.00	336.00	319.20	323.10	24,315
2022-02-02	330.30	332.60	313.80	332.60	15,167
2022-02-01	327.10	327.30	310.80	321.20	2,557
2022-01-31	314.30	319.70	298.60	319.70	5,415
2022-01-28	306.70	306.70	291.40	304.60	2,957
2022-01-27	298.90	303.30	284.00	303.30	4,811
2022-01-26	303.50	309.20	288.40	306.70	7,269
2022-01-25	297.00	305.40	282.20	299.10	22,571
2022-01-24	311.50	311.50	290.50	296.40	5,130
2022-01-21	316.60	316.60	300.80	310.50	16,458
2022-01-20	319.30	319.30	303.40	317.60	4,131
2022-01-19	314.30	324.40	298.60	324.40	51,159
2022-01-18	332.00	332.00	315.40	318.10	3,823
2022-01-17	335.10	335.10	318.40	329.80	2,095
2022-01-14	351.70	351.70	334.20	338.50	6,986
2022-01-13	363.30	363.30	345.20	358.10	2,694
2022-01-12	369.00	369.00	350.60	368.00	2,026
2022-01-11	369.00	369.00	350.60	365.80	19,637
2022-01-10	399.10	399.10	368.20	368.20	8,974
2022-01-07	408.80	408.80	388.40	398.50	1,221
2022-01-06	424.00	424.00	424.00	424.00	0
2022-01-05	426.10	426.10	404.80	424.00	39,121
2022-01-04	431.30	432.60	409.80	424.00	6,306
2022-01-03	436.40	436.40	436.40	436.40	0
2021-12-31	436.40	436.40	436.40	436.40	0
2021-12-30	429.40	436.40	408.00	436.40	5,558
2021-12-29	423.50	423.50	402.40	423.50	588
2021-12-28	413.20	413.20	413.20	413.20	0
2021-12-27	413.20	413.20	413.20	413.20	0
2021-12-24	413.20	413.20	413.20	413.20	0
2021-12-23	407.50	413.20	387.20	413.20	3,758
2021-12-22	397.40	405.20	377.60	405.20	2,064
2021-12-21	400.80	401.20	380.80	394.70	3,813
2021-12-20	380.80	389.40	361.80	389.40	2,621
2021-12-17	389.60	389.60	370.20	389.00	1,955
2021-12-16	397.00	397.60	377.20	397.60	5,361
2021-12-15	383.30	383.30	364.20	382.70	4,972
2021-12-14	397.80	397.80	378.00	387.70	3,182
2021-12-13	401.40	410.30	381.40	402.10	1,841
2021-12-10	402.50	402.50	382.40	402.10	60,510
2021-12-09	408.00	408.20	387.60	401.40	3,088
2021-12-08	413.60	413.60	393.00	405.40	4,228
2021-12-07	399.70	407.30	379.80	407.30	24,493
2021-12-06	404.80	406.70	384.60	391.30	29,087
2021-12-03	419.50	420.00	398.60	403.50	21,308
2021-12-02	427.30	427.50	406.00	419.10	2,651
2021-12-01	435.30	435.30	413.60	424.60	1,574
2021-11-30	427.30	442.90	406.00	434.10	7,896
2021-11-29	421.40	438.10	400.40	438.10	11,962
2021-11-26	411.10	423.10	390.60	414.70	27,458
2021-11-25	411.50	423.70	391.00	423.70	11,938
2021-11-24	421.20	425.40	400.20	408.20	1,476
2021-11-23	449.80	449.80	423.10	423.10	8,028
2021-11-22	465.60	473.20	442.40	454.10	3,001
2021-11-19	462.10	465.20	439.00	465.20	40,096
2021-11-18	458.10	458.10	435.20	453.60	1,178
2021-11-17	450.90	456.00	428.40	456.00	23,105
2021-11-16	444.60	453.00	422.40	453.00	8,575
2021-11-15	433.40	440.60	411.80	440.60	10,331
2021-11-12	403.50	429.60	383.40	429.60	15,588
2021-11-11	403.70	403.70	383.60	402.10	32,834
2021-11-10	418.70	419.30	397.80	403.30	4,727
2021-11-09	417.20	417.20	396.40	416.40	3,180
2021-11-08	417.80	417.80	397.00	417.80	6,004
2021-11-05	418.90	418.90	398.00	412.00	31,711
2021-11-04	412.00	412.00	391.40	412.00	3,794
2021-11-03	403.50	405.40	383.40	405.40	34,123
2021-11-02	403.30	403.30	383.20	400.00	7,231
2021-11-01	399.30	403.50	379.40	403.50	2,837
2021-10-29	406.90	413.80	386.60	405.60	3,131
2021-10-28	395.70	402.50	376.00	402.50	451
2021-10-27	405.40	405.40	385.20	396.40	3,221
2021-10-26	401.80	408.20	381.80	408.20	2,415
2021-10-25	403.30	403.30	383.20	401.00	6,354
2021-10-22	400.00	400.00	380.00	398.70	1,938
2021-10-21	389.60	396.40	370.20	396.40	7,968
2021-10-20	393.60	400.00	374.00	392.00	3,077
2021-10-19	393.00	393.00	373.40	392.80	3,431
2021-10-18	381.80	388.60	362.80	388.60	68,141
2021-10-15	378.50	380.40	359.60	380.40	1,978
2021-10-14	374.10	375.50	355.40	375.50	88,152
2021-10-13	360.60	372.00	342.60	372.00	45,918
2021-10-12	347.30	353.60	330.00	353.60	2,281
2021-10-11	355.70	355.70	338.00	348.40	2,187
2021-10-08	361.20	361.20	343.20	361.00	2,833
2021-10-07	358.30	360.20	340.40	360.20	5,176
2021-10-06	356.80	357.60	339.00	357.60	1,995
2021-10-05	352.20	357.80	334.60	357.80	6,152
2021-10-04	359.50	359.50	341.60	352.60	3,014
2021-10-01	357.60	357.60	339.80	357.00	1,737
2021-09-30	363.30	363.50	345.20	360.00	7,193
2021-09-29	360.60	367.30	342.60	360.00	2,959
2021-09-28	372.00	372.00	353.40	366.50	3,534
2021-09-27	381.60	383.10	362.60	375.50	1,133
2021-09-24	385.20	385.20	366.00	381.80	3,264
2021-09-23	374.10	379.10	355.40	379.10	7,996
2021-09-22	377.00	377.00	358.20	375.70	2,672
2021-09-21	371.50	374.50	353.00	374.50	5,648
2021-09-20	388.00	388.00	368.60	377.20	2,157
2021-09-17	402.30	402.30	382.20	394.30	2,499
2021-09-16	387.70	398.50	368.40	398.50	26,952
2021-09-15	395.30	395.30	375.60	385.60	2,912
2021-09-14	392.40	394.90	372.80	394.90	16,868
2021-09-13	401.20	401.20	381.20	393.20	1,237
2021-09-10	401.80	402.10	381.80	402.10	979
2021-09-09	389.60	394.90	370.20	394.90	42,356
2021-09-08	401.00	401.00	381.00	391.70	7,058
2021-09-07	403.70	405.00	383.60	405.00	1,097
2021-09-06	407.70	409.00	387.40	409.00	2,613
2021-09-03	408.00	408.00	387.60	405.80	5,963
2021-09-02	406.10	407.10	385.80	407.10	4,999
2021-09-01	404.00	406.90	383.80	406.90	9,645
2021-08-31	404.00	404.00	383.80	404.00	1,204
2021-08-30	397.60	397.60	397.60	397.60	0
2021-08-27	399.50	399.50	379.60	397.60	2,746
2021-08-26	391.30	393.00	371.80	393.00	9,239
2021-08-25	391.10	393.40	371.60	385.40	3,700
2021-08-24	395.10	395.10	375.40	389.80	2,581
2021-08-23	406.70	406.70	386.40	397.60	2,281
2021-08-20	392.40	399.50	372.80	399.50	7,824
2021-08-19	414.70	414.70	383.10	390.50	22,742
2021-08-18	421.00	428.20	400.00	419.70	15,002
2021-08-17	412.60	417.00	392.00	417.00	5,324
2021-08-16	418.50	418.50	397.60	410.30	7,876
2021-08-13	430.10	430.10	408.60	425.40	744
2021-08-12	428.60	428.60	407.20	425.60	3,387
2021-08-11	429.00	429.00	407.60	424.00	1,315
2021-08-10	422.70	435.70	401.60	426.90	9,224
2021-08-09	451.70	451.70	426.90	426.90	16,953
2021-08-06	484.45	484.45	456.20	456.20	3,942
2021-08-05	478.20	480.20	454.40	480.20	1,842
2021-08-04	468.80	471.10	445.40	471.10	1,044
2021-08-03	459.30	467.50	436.40	467.50	1,395
2021-08-02	464.80	465.00	441.60	455.50	3,166
2021-07-30	461.80	461.80	438.80	460.60	12,094
2021-07-29	461.40	461.40	438.40	460.60	1,142
2021-07-28	461.00	461.00	438.00	460.80	6,648
2021-07-27	455.50	463.30	432.80	463.30	10,443
2021-07-26	454.30	462.50	431.60	462.50	2,002
2021-07-23	448.60	449.20	426.20	449.20	703
2021-07-22	434.50	447.70	412.80	447.70	2,662
2021-07-21	421.00	429.60	400.00	429.60	1,089
2021-07-20	423.10	424.20	402.00	415.70	2,010
2021-07-19	426.30	426.30	405.00	424.80	4,468
2021-07-16	424.40	428.00	403.20	428.00	13,634
2021-07-15	416.60	428.40	395.80	428.40	5,430
2021-07-14	410.90	412.80	390.40	412.80	6,507
2021-07-13	411.50	411.50	391.00	409.80	3,991
2021-07-12	400.60	404.20	380.60	404.20	1,061
2021-07-09	396.60	401.80	376.80	401.80	6,343
2021-07-08	403.10	403.30	383.00	395.30	2,534
2021-07-07	393.60	399.70	374.00	399.70	3,069
2021-07-06	386.70	392.60	367.40	392.60	659
2021-07-05	385.20	385.60	366.00	382.70	2,485
2021-07-02	377.00	385.60	358.20	385.60	2,942
2021-07-01	370.70	370.90	352.20	370.90	3,618
2021-06-30	373.60	373.60	355.00	365.40	1,713
2021-06-29	372.80	373.60	354.20	373.60	798
2021-06-28	367.30	374.10	349.00	374.10	3,004
2021-06-25	366.10	366.10	366.10	366.10	0
2021-06-24	358.10	366.10	340.20	366.10	2,191
2021-06-23	363.30	363.30	345.20	356.20	2,310
2021-06-22	361.40	362.70	343.40	362.70	83,564
2021-06-21	357.40	357.40	339.60	357.40	3,781
2021-06-18	365.80	365.80	347.60	364.60	529
2021-06-17	369.20	369.20	350.80	366.70	3,452
2021-06-16	368.60	368.80	350.20	368.80	3,957
2021-06-15	375.70	375.70	357.00	368.40	1,598
2021-06-14	377.00	377.80	358.20	377.80	1,499
2021-06-11	375.50	375.50	356.80	373.60	460
2021-06-10	376.00	376.00	357.20	376.00	3,612
2021-06-09	380.20	380.20	361.20	371.10	575
2021-06-08	382.30	382.30	363.20	381.00	1,866
2021-06-07	388.00	388.00	368.60	387.50	2,951
2021-06-04	386.90	386.90	367.60	386.70	3,402
2021-06-03	385.80	385.80	366.60	385.80	7,048
2021-06-02	389.20	389.40	369.80	381.80	3,169
2021-06-01	389.20	390.10	369.80	390.10	7,743
2021-05-31	384.60	384.60	384.60	384.60	0
2021-05-28	377.60	384.60	358.80	384.60	1,915
2021-05-27	383.30	383.30	364.20	382.90	2,638
2021-05-26	384.40	386.10	365.20	386.10	2,092
2021-05-25	380.80	384.00	361.80	384.00	1,456
2021-05-24	378.10	379.70	359.20	379.70	3,397
2021-05-21	378.90	379.10	360.00	379.10	2,716
2021-05-20	367.30	370.30	349.00	370.30	3,079
2021-05-19	370.30	370.30	351.80	367.70	2,066
2021-05-18	366.90	368.60	348.60	368.60	5,557
2021-05-17	367.10	370.50	348.80	363.10	721
2021-05-14	371.10	371.50	352.60	364.20	3,442
2021-05-13	366.00	366.00	366.00	366.00	0
2021-05-12	368.00	372.20	349.60	366.00	2,945
2021-05-11	373.20	373.60	354.60	366.00	2,311
2021-05-10	375.70	380.30	357.00	378.50	3,609
2021-05-07	380.20	385.70	361.20	383.80	8,282
2021-05-06	385.20	385.20	366.00	375.70	2,441
2021-05-05	376.00	381.10	357.20	381.10	10,844
2021-05-04	385.60	387.00	366.40	376.30	19,306
2021-05-03	395.80	395.80	395.80	395.80	0
2021-04-30	396.20	396.20	376.40	395.80	16,776
2021-04-29	385.80	397.60	366.60	395.80	14,715
2021-04-28	387.50	387.70	362.60	381.30	3,374
2021-04-27	376.80	384.40	358.00	384.40	21,122
2021-04-26	370.70	373.40	352.20	373.30	21,315
2021-04-23	359.30	366.00	341.40	366.00	9,624
2021-04-22	346.70	356.50	329.40	355.80	6,603
2021-04-21	339.50	342.40	322.60	340.40	10,683
2021-04-20	349.60	353.40	332.20	338.80	4,255
2021-04-19	357.20	360.20	339.40	350.40	6,713
2021-04-16	353.80	353.90	336.20	353.90	14,547
2021-04-15	347.10	350.30	329.80	350.30	2,898
2021-04-14	345.20	345.20	328.00	344.20	2,103
2021-04-13	334.70	341.20	318.00	341.20	2,757
2021-04-12	337.00	337.40	320.20	334.50	36,726
2021-04-09	333.60	338.30	317.00	337.10	9,224
2021-04-08	321.20	331.50	305.20	330.90	9,477
2021-04-07	317.60	319.20	301.80	319.20	8,379
2021-04-06	314.70	316.20	299.00	314.80	955
2021-04-05	298.60	298.60	298.60	298.60	0
2021-04-02	298.60	298.60	298.60	298.60	0
2021-04-01	301.60	308.40	286.60	298.60	3,765
2021-03-31	296.20	299.20	281.40	298.60	3,669
2021-03-30	294.10	295.50	279.40	295.00	3,395
2021-03-29	294.50	298.30	279.80	292.20	1,102
2021-03-26	292.60	294.60	278.00	293.50	8,027
2021-03-25	291.30	294.20	276.80	291.90	16,618
2021-03-24	290.70	292.30	276.20	291.80	7,387
2021-03-23	290.70	290.70	276.20	290.20	7,774
2021-03-22	285.40	291.20	271.20	290.70	8,754
2021-03-19	285.00	285.00	269.20	284.30	9,502
2021-03-18	286.50	286.50	272.20	285.60	7,079
2021-03-17	280.80	285.40	266.80	284.90	10,742
2021-03-16	279.30	281.50	265.40	280.50	1,449
2021-03-15	278.50	282.50	264.60	279.70	6,054
2021-03-12	283.50	283.50	269.40	276.40	1,700
2021-03-11	286.90	286.90	272.60	283.00	8,005
2021-03-10	265.80	284.20	252.60	283.60	8,930
2021-03-09	253.80	259.40	241.20	259.40	3,332
2021-03-08	255.30	255.70	242.60	252.40	1,350
2021-03-05	257.20	257.20	244.40	254.00	2,344
2021-03-04	261.40	261.40	248.40	259.60	21,986
2021-03-03	262.70	265.60	249.60	263.10	2,784
2021-03-02	269.40	269.40	256.00	262.20	3,351
2021-03-01	270.90	272.10	257.40	268.10	3,955
2021-02-26	273.00	274.20	259.40	267.90	77,430
2021-02-25	300.20	300.50	280.20	280.20	5,769
2021-02-24	298.50	303.10	283.60	300.70	3,798
2021-02-23	303.50	303.50	288.40	297.40	2,934
2021-02-22	305.60	305.60	290.40	303.00	2,878
2021-02-19	304.80	306.30	289.60	305.80	80,493
2021-02-18	310.10	310.70	294.60	304.70	1,924
2021-02-17	310.70	316.00	295.20	308.00	17,416
2021-02-16	310.70	312.80	295.20	311.70	1,855
2021-02-15	309.80	312.60	294.40	312.50	5,779
2021-02-12	305.00	308.20	289.80	307.70	3,762
2021-02-11	294.30	302.60	279.60	302.50	3,661
2021-02-10	284.00	290.80	269.80	290.80	2,186
2021-02-09	285.60	285.70	271.40	284.90	2,428
2021-02-08	292.60	293.00	278.00	286.40	411
2021-02-05	295.50	296.10	280.80	293.90	1,861
2021-02-04	297.00	297.00	282.20	295.50	4,183
2021-02-03	297.40	302.10	282.60	296.30	6,256
2021-02-02	289.80	295.50	275.40	295.40	4,814
2021-02-01	279.30	291.00	265.40	289.80	6,371
2021-01-29	279.70	282.10	265.80	280.10	2,828
2021-01-28	275.10	279.90	261.40	279.90	8,663
2021-01-27	275.50	275.80	261.80	274.50	6,737
2021-01-26	274.30	275.90	260.60	274.90	5,193
2021-01-25	279.10	279.70	265.20	276.70	3,557
2021-01-22	280.40	280.60	266.40	279.90	3,566
2021-01-21	280.00	280.90	266.00	279.60	2,638
2021-01-20	277.40	278.20	263.60	278.20	3,084
2021-01-19	279.30	279.30	265.40	277.50	8,523
2021-01-18	277.40	278.50	263.60	277.80	2,125
2021-01-15	278.10	278.30	264.20	277.30	8,947
2021-01-14	283.30	283.80	269.20	277.70	8,531
2021-01-13	278.50	282.10	264.60	282.10	29,811
2021-01-12	286.70	287.00	272.40	279.50	7,395
2021-01-11	297.20	297.30	282.40	288.80	4,631
2021-01-08	294.70	298.20	280.00	298.10	5,337
2021-01-07	297.40	297.50	282.60	292.20	15,798
2021-01-06	295.70	295.70	295.70	295.70	0
2021-01-05	293.40	295.10	278.80	295.70	2,767
2021-01-04	293.80	296.30	279.20	295.70	16,399
2021-01-01	295.90	295.90	295.90	295.90	0
2020-12-31	295.90	295.90	295.90	295.90	0
2020-12-30	296.40	297.60	281.60	295.90	2,595
2020-12-29	290.90	297.10	276.40	295.40	2,768
2020-12-28	285.70	285.70	285.70	285.70	0
2020-12-25	285.70	285.70	285.70	285.70	0
2020-12-24	285.70	285.70	285.70	285.70	0
2020-12-23	279.30	286.10	265.40	285.70	2,182
2020-12-22	275.10	281.10	261.40	279.30	588
2020-12-21	271.50	271.50	258.00	271.10	1,149
2020-12-18	278.30	279.60	264.40	274.00	1,353
2020-12-17	277.80	278.50	264.00	278.00	3,025
2020-12-16	276.60	282.90	262.80	280.70	662
2020-12-15	277.20	277.20	263.40	276.10	1,237
2020-12-14	274.50	275.80	260.80	275.80	1,611
2020-12-11	273.20	273.70	259.60	272.70	5,770
2020-12-10	276.20	276.40	262.40	272.10	1,549
2020-12-09	274.90	275.00	261.20	275.00	5,147
2020-12-08	270.70	275.70	257.20	274.60	1,934
2020-12-07	269.40	270.60	256.00	270.00	308
2020-12-04	265.60	267.40	252.40	267.40	6,139
2020-12-03	268.60	268.60	254.40	267.40	150
2020-12-02	273.20	273.30	259.60	268.30	9,754
2020-12-01	274.10	274.10	260.40	273.20	5,393
2020-11-30	272.80	274.20	259.00	272.40	2,870
2020-11-27	271.10	271.80	257.60	271.70	1,558
2020-11-26	269.80	270.40	256.40	269.00	2,163
2020-11-25	268.80	270.20	255.40	268.00	863
2020-11-24	276.80	277.30	263.00	270.50	401
2020-11-23	272.00	278.50	258.40	276.60	2,101
2020-11-20	269.60	273.60	256.20	272.60	1,045
2020-11-19	268.80	269.80	255.20	269.80	2,802
2020-11-18	269.60	270.00	256.20	269.00	9,374
2020-11-17	269.40	269.90	256.00	266.60	2,156
2020-11-16	274.70	275.50	261.00	269.50	5,127
2020-11-13	273.40	274.40	259.80	273.90	8,644
2020-11-12	276.00	277.40	262.20	274.90	9,790
2020-11-11	278.10	278.40	264.20	276.80	17,637
2020-11-10	294.10	294.70	278.20	278.20	3,876
2020-11-09	283.50	295.10	269.40	295.10	9,525
2020-11-06	279.50	279.80	265.60	279.30	1,195
2020-11-05	277.40	281.10	263.60	278.80	729
2020-11-04	261.00	272.70	247.80	272.70	1,261
2020-11-03	258.10	263.40	245.20	262.80	6,194
2020-11-02	258.50	259.40	245.60	257.20	5,080
2020-10-30	252.00	257.50	239.40	253.10	8,318
2020-10-29	252.00	254.20	239.40	253.10	1,661
2020-10-28	258.30	258.60	245.40	257.30	1,221
2020-10-27	261.60	263.50	248.60	263.10	689
2020-10-26	276.20	276.60	262.40	264.20	717
2020-10-23	273.20	280.20	259.60	278.20	550
2020-10-22	266.30	272.20	253.00	271.60	830
2020-10-21	276.60	276.70	262.80	270.00	13,259
2020-10-20	274.30	275.40	260.60	272.50	32
2020-10-16	274.50	276.80	260.80	275.00	1,204
2020-10-15	280.00	280.10	266.00	274.10	1,249
2020-10-14	282.30	285.60	268.20	283.30	2,880
2020-10-13	284.80	284.80	270.60	282.40	1,086
2020-10-12	280.60	286.00	266.60	285.50	537
2020-10-09	275.50	278.60	261.80	278.10	685
2020-10-08	279.50	279.50	265.60	276.50	919
2020-10-07	276.00	279.00	262.20	278.40	1,208
2020-10-06	279.50	279.70	265.60	277.70	13,049
2020-10-05	275.10	277.10	261.40	276.60	807
2020-10-02	279.10	279.50	265.20	273.10	1,872
2020-10-01	283.10	283.70	269.00	283.20	681
2020-09-30	284.00	284.20	269.80	283.10	3,384
2020-09-29	281.20	283.00	267.20	282.90	2,690
2020-09-28	280.20	281.70	266.20	281.50	3,187
2020-09-25	279.70	280.10	265.80	276.20	1,653
2020-09-24	273.80	278.60	260.20	277.90	2,319
2020-09-23	279.10	279.30	265.20	275.90	4,212
2020-09-22	283.70	285.20	269.60	277.70	2,704
2020-09-21	288.40	288.40	274.00	282.00	2,020
2020-09-18	281.40	288.00	267.40	288.00	4,774
2020-09-17	278.10	282.50	264.20	282.00	3,653
2020-09-16	280.40	281.40	266.40	279.30	1,772
2020-09-15	277.60	279.60	263.80	279.60	1,083
2020-09-14	274.90	277.60	261.20	277.10	2,298
2020-09-11	269.40	274.30	256.00	274.30	3,129
2020-09-10	270.90	271.50	257.40	270.10	678
2020-09-09	269.20	270.10	255.80	270.10	1,765
2020-09-08	269.20	269.20	255.80	269.20	942
2020-09-07	267.30	270.80	253.40	270.20	515
2020-09-04	266.30	269.80	253.00	263.60	2,433
2020-09-03	277.60	278.00	263.80	269.40	2,268
2020-09-02	276.40	278.10	262.60	275.90	1,174
2020-09-01	268.20	273.60	254.80	273.50	1,376
2020-08-28	260.80	260.80	247.80	257.30	2,906
2020-08-27	263.70	264.90	250.60	258.80	3,930
2020-08-26	259.70	261.30	246.40	261.30	4,440
2020-08-25	256.40	257.40	243.20	257.40	3,818
2020-08-24	254.50	260.50	241.80	254.90	89
2020-08-21	254.90	255.10	242.20	252.30	4,942
2020-08-20	252.60	254.20	240.00	253.30	7,221
2020-08-19	251.30	256.50	238.80	255.70	4,697
2020-08-18	250.50	251.40	237.80	250.90	5,202
2020-08-17	247.70	249.30	235.40	248.90	1,960
2020-08-14	251.70	251.80	239.20	248.60	720
2020-08-13	249.60	250.90	237.20	250.50	1,578
2020-08-12	250.30	250.30	237.60	248.90	1,726
2020-08-11	251.50	252.60	239.00	251.10	269
2020-08-10	253.20	253.80	240.60	252.30	777
2020-08-07	251.10	252.80	238.60	252.30	4,263
2020-08-06	256.40	257.00	243.60	254.60	4,910
2020-08-05	251.10	252.40	238.60	252.40	2,416
2020-08-04	252.60	253.10	240.00	247.90	25
2020-08-03	241.40	252.40	229.40	251.20	3,845
2020-07-31	237.80	238.80	226.00	238.30	842
2020-07-30	242.50	242.50	230.40	241.70	1,142
2020-07-29	238.10	242.10	226.20	241.70	348,945
2020-07-28	241.60	242.20	229.60	237.70	451
2020-07-27	237.00	241.50	225.20	241.50	1,551
2020-07-24	236.80	236.80	225.00	236.10	1,480
2020-07-23	237.40	243.10	225.60	241.40	2,237
2020-07-22	232.80	236.60	221.20	235.80	4,357
2020-07-21	230.30	234.20	218.60	232.90	1,321
2020-07-20	222.50	227.90	211.40	221.30	4,071
2020-07-17	222.10	222.50	210.60	221.30	13,612
2020-07-16	224.20	224.20	213.00	221.50	10,861
2020-07-15	223.70	224.10	212.60	223.30	1,359
2020-07-14	219.30	223.80	208.40	222.70	114
2020-07-13	220.40	221.20	209.40	220.80	1,651
2020-07-10	215.30	220.30	204.60	219.90	3,019
2020-07-09	217.40	219.80	206.60	216.80	6,033
2020-07-08	209.80	215.90	199.40	215.60	431
2020-07-07	212.00	212.00	201.40	209.60	651
2020-07-06	207.65	211.80	197.30	211.80	1,572
2020-07-03	206.35	208.65	196.10	207.10	2,749
2020-07-02	203.50	203.95	193.40	203.95	1,824
2020-07-01	204.25	204.25	194.10	202.75	1,320
2020-06-30	202.30	202.75	192.20	202.30	1,439
2020-06-29	203.25	203.25	193.10	204.05	3,781
2020-06-26	205.35	205.75	195.10	203.25	2,727
2020-06-25	203.65	203.65	193.50	205.25	1,208
2020-06-24	204.45	206.85	194.30	203.35	2,170
2020-06-23	203.45	203.70	193.30	203.35	5,497
2020-06-22	206.75	206.75	195.60	202.10	2,351
2020-06-19	206.85	206.85	206.85	206.85	0
2020-06-18	215.10	215.10	204.40	206.85	2,289
2020-06-17	213.20	217.20	202.40	213.20	7,210
2020-06-16	213.20	218.70	202.60	213.20	7,225
2020-06-15	199.45	208.25	189.50	207.50	14,495
2020-06-12	197.55	206.40	187.70	203.75	8,122
2020-06-11	198.30	201.55	188.40	200.75	5,065
2020-06-10	203.50	205.65	193.40	205.40	4,318
2020-06-09	206.50	206.70	196.20	205.55	3,064
2020-06-08	208.20	208.20	197.80	204.70	7,850
2020-06-05	205.60	207.25	195.40	207.20	5,091
2020-06-04	201.55	206.10	191.50	205.25	12,905
2020-06-03	194.15	200.15	184.50	200.15	2,164
2020-06-02	197.20	197.45	187.40	194.15	5,212
2020-06-01	193.20	196.55	183.60	195.80	2,073
2020-05-29	180.40	188.75	171.40	180.35	12,140
2020-05-28	175.35	180.35	166.60	180.35	6,120
2020-05-27	178.30	178.30	169.40	176.40	1
2020-05-26	174.70	176.40	166.00	176.40	1,771
2020-05-20	174.90	174.90	166.20	174.70	522
2020-05-19	171.75	175.00	162.90	174.70	1,582
2020-05-18	166.60	170.60	158.30	170.25	1,824
2020-05-15	166.60	167.80	158.30	166.30	370
2020-05-14	169.35	169.70	160.90	166.10	800
2020-05-13	171.35	171.65	162.40	171.35	1,391
2020-05-12	176.20	176.20	167.40	174.60	0
2020-05-11	178.10	178.10	169.20	175.65	1,347
2020-05-07	171.25	172.55	162.70	172.50	667
2020-05-06	170.40	171.50	161.60	170.95	1,310
2020-05-05	174.50	174.50	165.70	168.50	411
2020-05-04	176.60	176.60	163.30	170.10	2,019
2020-04-30	188.40	188.40	177.45	187.35	2,986
2020-04-29	183.20	187.65	174.10	187.35	2,139
2020-04-28	187.75	187.75	176.00	190.60	209
2020-04-27	192.65	193.35	183.10	190.60	18
2020-04-24	190.75	193.65	181.20	189.35	336
2020-04-23	181.05	192.05	172.00	191.40	952
2020-04-22	178.50	181.70	169.60	178.05	96
2020-04-21	181.05	181.25	172.00	178.05	605
2020-04-20	186.00	186.55	176.70	182.30	1,837
2020-04-17	182.00	184.75	172.90	181.95	2,387
2020-04-16	176.10	180.05	167.30	176.35	11,686
2020-04-15	182.60	182.60	173.50	177.60	10,744
2020-04-09	182.30	183.45	165.20	177.10	28
2020-04-08	169.85	177.10	161.40	177.10	4,932
2020-04-07	164.00	173.25	155.80	159.60	798
2020-04-06	156.60	160.20	148.80	151.90	2,629
2020-04-03	152.50	152.55	144.90	152.35	0
2020-04-03	152.50	152.55	144.90	151.90	1,903
2020-04-02	152.90	152.35	152.35	152.35	3,930
2020-04-02	152.90	153.85	145.30	153.20	1,352
2020-04-01	153.85	153.20	153.20	153.20	1,859
2020-04-01	153.85	154.10	146.20	156.90	291
2020-03-31	156.40	159.70	148.60	156.90	4,204
2020-03-31	156.40	159.70	148.60	153.50	151
2020-03-30	149.40	153.50	142.00	153.50	4,663
2020-03-30	149.40	152.70	142.00	150.60	2,935
2020-03-28	154.50	154.50	150.60	150.60	0
2020-03-27	154.50	155.00	146.80	152.80	605
2020-03-26	148.80	153.70	141.40	149.60	135
2020-03-25	158.30	158.30	145.80	147.60	0
2020-03-24	134.90	144.70	128.20	129.00	1,282
2020-03-23	133.40	133.40	126.80	140.20	642
2020-03-20	134.90	146.30	128.20	130.40	3,741
2020-03-19	129.00	131.90	122.60	128.10	501
2020-03-18	128.60	134.30	122.20	132.80	1,013
2020-03-17	141.40	144.70	129.80	138.60	3,659
2020-03-16	142.10	142.30	127.50	148.20	7,550
2020-03-13	147.30	157.30	140.00	144.60	134
2020-03-12	154.10	154.70	146.40	163.50	1,350
2020-03-11	169.00	170.00	160.60	169.00	1,304
2020-03-10	169.40	176.50	161.00	169.00	2,605
2020-03-09	170.30	173.70	161.80	179.80	18
2020-03-06	176.80	180.40	168.00	179.80	4,408
2020-03-05	184.40	184.50	175.20	184.00	996
2020-03-04	187.30	187.70	178.00	184.70	2,143
2020-03-03	180.80	185.80	171.80	180.50	1,099
2020-03-02	184.00	185.30	174.80	180.40	11,813
2020-02-28	178.10	181.50	169.20	184.80	791
2020-02-27	188.80	189.10	179.40	191.70	3,262
2020-02-26	187.50	192.10	178.20	190.40	1,268
2020-02-25	191.60	193.25	182.20	191.85	200
2020-02-24	197.20	197.20	187.40	200.40	397
2020-02-21	200.10	201.35	190.20	200.40	419
2020-02-20	200.20	206.45	190.40	200.50	31,567
2020-02-19	201.55	201.95	191.60	200.55	4,027
2020-02-18	204.00	204.00	194.00	201.80	1,341
2020-02-17	204.35	205.95	194.20	203.85	1,854
2020-02-14	205.25	205.75	195.00	204.35	4,685
2020-02-13	203.55	204.10	193.60	204.10	6,747
2020-02-12	203.55	204.45	193.60	203.55	2,499
2020-02-11	211.50	212.00	201.00	202.20	4,197
2020-02-10	212.00	212.50	201.50	211.00	2,336
2020-02-07	214.00	214.25	203.50	210.50	3,635
2020-02-06	225.25	226.25	211.75	212.25	11,149
2020-02-05	221.00	225.25	210.00	224.00	1,068
2020-02-04	216.75	219.50	206.00	219.50	619
2020-02-03	214.50	214.50	204.00	214.25	3,339
2020-01-31	216.75	217.25	206.00	216.50	4,808
2020-01-30	218.25	221.75	207.00	216.50	3,277
2020-01-29	217.75	220.75	207.00	219.75	0
2020-01-28	214.50	215.75	204.00	215.25	2,125
2020-01-27	216.25	216.25	205.50	214.25	6,006
2020-01-24	221.00	221.00	210.00	219.50	1,599
2020-01-23	221.50	221.50	210.50	219.00	4,850
2020-01-22	220.00	222.00	209.00	221.00	2,072
2020-01-21	216.75	219.75	206.00	219.25	2,755
2020-01-20	219.25	219.50	208.50	218.25	435
2020-01-17	220.00	221.00	209.00	220.50	1,369
2020-01-16	218.25	219.25	207.50	218.75	623
2020-01-15	219.25	219.50	208.50	216.00	2,405
2020-01-14	224.50	224.50	213.50	220.25	2,029
2020-01-13	217.25	223.75	206.50	222.75	4,558
2020-01-10	222.00	222.25	211.00	218.00	19,426
2020-01-09	222.50	223.75	211.50	222.25	3,626
2020-01-08	216.25	221.75	205.50	221.75	8,006
2020-01-07	220.00	221.75	209.00	218.75	1,349
2020-01-06	221.25	221.25	221.25	221.25	0
2020-01-03	222.00	223.00	211.00	221.25	12,116
2020-01-02	213.00	221.75	202.50	221.75	5,382
2019-12-31	211.00	211.00	211.00	211.00	0
2019-12-30	216.75	217.00	206.00	211.00	2,339
2019-12-27	211.00	214.50	200.50	214.50	7,211
2019-12-24	210.00	210.00	210.00	210.00	0
2019-12-23	209.25	212.00	199.00	210.00	2,825
2019-12-20	206.35	207.85	196.20	207.85	3,866
2019-12-19	201.10	204.80	191.20	204.30	3,774
2019-12-18	200.65	201.75	190.80	201.00	4,562
2019-12-17	198.30	201.65	188.60	200.80	150
2019-12-16	190.30	198.05	180.80	198.05	6,204
2019-12-13	190.70	190.80	181.40	188.10	1,241
2019-12-12	185.60	187.10	176.40	186.80	3,026
2019-12-11	184.40	184.90	175.00	184.60	4,152
2019-12-10	183.30	184.40	174.20	184.10	2,104
2019-12-09	186.50	186.50	177.20	182.70	1,295
2019-12-06	181.60	186.40	172.60	180.50	2,821
2019-12-05	179.70	180.30	170.80	179.30	1,703
2019-12-04	178.10	179.90	169.20	179.30	1,139
2019-12-03	178.30	179.00	169.40	177.50	350
2019-12-02	178.10	178.90	169.20	177.50	1,584
2019-11-29	181.20	181.30	172.20	179.00	3,988
2019-11-28	179.70	179.80	170.80	179.80	5,838
2019-11-27	183.10	183.10	174.00	180.70	4,556
2019-11-26	186.10	186.80	176.80	186.00	3,329
2019-11-25	180.40	185.20	171.40	185.20	2,251
2019-11-22	178.30	179.50	169.40	178.90	1,836
2019-11-21	176.60	177.40	167.80	177.10	3,753
2019-11-20	177.60	177.60	168.80	176.90	3,161
2019-11-19	176.60	177.50	167.80	176.90	8,709
2019-11-18	172.60	176.80	164.00	176.40	15,675
2019-11-15	170.90	171.90	162.40	171.60	11,324
2019-11-14	170.50	171.60	162.00	170.10	14,901
2019-11-13	166.50	170.10	158.20	170.10	1,055
2019-11-12	169.20	169.20	160.80	166.20	8,503
2019-11-11	169.20	169.50	160.80	169.00	11,311
2019-11-08	166.10	169.90	157.80	169.50	136
2019-11-07	170.50	171.90	162.00	166.20	9,023
2019-11-06	156.40	169.90	148.60	169.60	4,686
2019-11-05	153.60	153.60	146.00	152.40	12,183
2019-11-04	150.10	152.60	142.60	152.00	3,829
2019-11-01	149.60	149.60	142.20	149.40	572
2019-10-31	150.30	150.50	142.80	149.70	16,695
2019-10-30	149.20	150.10	141.80	150.10	7,516
2019-10-29	148.00	148.40	140.60	148.40	958
2019-10-28	152.40	152.70	144.80	148.40	0
2019-10-25	147.30	152.90	140.00	150.30	1,401
2019-10-24	143.10	147.70	136.00	146.50	679
2019-10-23	145.20	145.30	138.00	143.60	0
2019-10-22	144.40	147.20	137.20	144.80	190
2019-10-21	148.00	148.20	140.60	144.70	3
2019-10-18	146.10	146.90	138.80	146.90	6,988
2019-10-17	148.40	148.40	141.00	147.00	9
2019-10-16	147.30	147.30	140.00	147.30	10,983
2019-10-15	146.30	146.90	139.00	145.10	97
2019-10-14	144.40	145.40	137.20	145.10	1,493
2019-10-11	143.50	144.10	136.40	143.80	0
2019-10-10	145.40	145.50	138.20	142.30	179
2019-10-09	140.60	144.40	133.60	144.40	462
2019-10-08	141.20	142.50	134.20	139.40	0
2019-10-07	145.40	145.50	138.20	141.60	0
2019-10-04	138.10	143.00	131.20	143.00	11,382
2019-10-03	141.00	141.00	134.00	138.10	3,187
2019-10-02	144.40	144.50	137.20	142.00	0
2019-10-01	144.60	144.90	137.40	144.40	257
2019-09-30	143.10	143.60	136.00	143.30	2,882
2019-09-27	143.70	144.30	136.60	143.30	70
2019-09-26	144.00	144.60	136.80	144.20	48
2019-09-25	145.40	145.40	134.80	142.70	1
2019-09-24	143.70	145.30	136.60	145.00	0
2019-09-23	147.70	148.30	140.40	143.20	97
2019-09-20	149.20	149.60	141.80	148.10	909
2019-09-19	149.60	150.00	142.20	149.70	1,740
2019-09-18	146.90	150.40	139.60	149.80	1,818
2019-09-17	148.40	148.40	141.00	147.30	1,552
2019-09-16	149.60	149.70	142.20	148.60	107
2019-09-13	149.80	150.80	142.40	150.20	133
2019-09-12	146.30	149.50	139.00	149.50	1,044
2019-09-11	146.50	146.90	139.20	146.30	45
2019-09-10	149.20	149.30	141.80	147.20	446
2019-09-09	149.20	149.20	141.80	148.30	609
2019-09-06	148.40	148.50	141.00	147.70	503
2019-09-05	151.30	151.60	143.80	148.50	72
2019-09-04	149.00	150.90	141.60	150.60	591
2019-09-03	148.60	151.60	141.20	148.10	826
2019-09-02	152.00	152.60	144.40	148.10	19,140
2019-08-30	153.00	153.00	145.40	150.70	2,068
2019-08-29	149.60	152.90	142.20	145.40	3,977
2019-08-28	146.50	147.00	138.40	145.40	4,528
2019-08-27	146.90	147.50	139.60	147.20	695
2019-08-23	149.40	150.70	140.40	148.20	76
2019-08-22	152.00	152.00	144.40	148.20	552
2019-08-21	155.10	155.60	147.40	152.30	240
2019-08-20	162.70	162.70	154.50	154.50	4,564
2019-08-19	162.50	163.20	154.40	162.60	451
2019-08-16	164.20	165.50	153.80	159.30	887
2019-08-15	166.70	167.10	155.60	164.10	64
2019-08-14	173.60	173.60	163.80	167.70	400
2019-08-13	172.20	172.60	163.20	172.00	511
2019-08-12	177.40	178.00	168.60	173.20	666
2019-08-09	178.30	178.50	169.40	176.70	413
2019-08-08	177.60	177.60	168.80	177.60	0
2019-08-07	172.40	174.20	163.80	173.60	1,858
2019-08-06	172.40	174.60	163.80	172.90	68
2019-08-05	178.50	178.50	169.60	173.70	0
2019-08-02	181.00	181.00	172.00	180.10	277
2019-08-01	178.90	183.40	170.00	183.40	1,769
2019-07-31	180.40	181.70	171.40	180.50	312
2019-07-30	180.80	180.90	171.80	180.40	155
2019-07-29	183.30	183.30	174.20	181.40	88
2019-07-26	182.70	182.80	173.60	181.80	1,115
2019-07-25	181.60	184.30	172.60	183.00	117
2019-07-24	179.50	182.60	170.60	181.00	272
2019-07-23	176.40	178.80	167.60	178.80	739
2019-07-22	172.20	176.30	163.60	175.90	3,182
2019-07-19	168.40	172.50	160.00	172.20	83
2019-07-18	162.50	166.50	154.40	166.20	0
2019-07-17	164.20	165.10	154.60	162.10	550
2019-07-16	170.50	170.50	162.00	163.10	326
2019-07-15	172.80	173.10	164.20	171.70	128
2019-07-12	166.50	172.50	158.20	172.20	1,325
2019-07-11	165.60	165.60	157.40	163.30	9
2019-07-10	165.80	166.50	157.60	165.20	5,061
2019-07-09	161.80	166.30	153.80	166.30	3,574
2019-07-08	158.90	163.40	151.00	163.10	1,522
2019-07-05	162.70	162.70	154.60	158.60	51
2019-07-04	167.10	167.30	158.80	163.30	374
2019-07-03	165.20	165.80	157.00	165.50	2,936
2019-07-02	161.40	164.50	153.40	164.50	250
2019-07-01	161.00	161.80	153.00	161.00	1,387
2019-06-28	161.20	162.20	153.20	158.60	0
2019-06-27	163.10	163.10	154.40	161.70	0
2019-06-26	165.20	165.20	157.00	162.80	368
2019-06-25	166.30	166.90	158.00	165.90	13
2019-06-24	165.60	167.10	157.40	165.80	1,056
2019-06-21	166.40	166.40	166.40	166.40	0
2019-06-20	166.70	167.00	158.40	166.40	18
2019-06-19	164.40	165.20	156.20	164.70	1,724
2019-06-18	163.50	163.50	155.40	163.50	112
2019-06-17	163.50	163.90	155.40	162.90	0
2019-06-14	167.50	167.50	159.20	163.20	3,974
2019-06-13	169.20	170.00	160.80	168.00	0
2019-06-12	165.20	168.70	157.00	168.70	703
2019-06-11	163.10	166.80	155.00	166.60	17,377
2019-06-10	160.80	163.10	152.80	162.20	1,498
2019-06-07	158.10	161.80	150.20	160.50	4,203
2019-06-06	156.70	156.70	156.70	156.70	0
2019-06-05	158.10	158.10	150.20	156.70	2,446
2019-06-04	152.40	158.30	144.80	158.20	6,498
2019-06-03	156.20	156.40	148.40	153.80	3,779
2019-05-31	154.10	156.40	146.40	155.30	5,134
2019-05-30	155.30	155.30	155.30	155.30	0
2019-05-29	153.60	154.90	146.00	155.30	4,165
2019-05-28	156.40	157.10	148.60	155.30	1,508
2019-05-24	155.30	157.50	147.60	156.50	801
2019-05-23	157.80	157.80	150.00	156.40	567
2019-05-22	160.20	161.30	152.20	157.80	1,883
2019-05-21	158.70	160.90	150.80	160.60	7,357
2019-05-20	163.50	163.90	155.40	159.20	2,591
2019-05-17	171.10	171.10	162.60	169.70	0
2019-05-16	171.30	172.40	162.80	171.30	1,693
2019-05-15	167.50	170.00	159.20	170.00	1,656
2019-05-14	165.40	167.00	157.20	166.30	2,945
2019-05-13	169.80	170.00	161.40	165.70	2,042
2019-05-10	171.50	172.10	163.00	171.00	4,419
2019-05-09	170.50	171.70	162.00	169.70	3,960
2019-05-08	171.70	174.50	163.20	172.60	5,989
2019-05-07	173.40	177.10	164.80	173.20	700
2019-05-03	175.30	175.70	166.60	174.70	2,303
2019-05-02	177.60	179.10	168.80	175.20	1,826
2019-05-01	178.90	178.90	178.90	178.90	0
2019-04-30	177.40	179.90	168.60	178.90	828
2019-04-29	175.50	180.30	166.80	178.90	4,827

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150