Nilfisk Holding Share History

Nilfisk Holding Share Price history. The following table shows end-of-day data 0RUZ historical share prices for Nilfisk Holding, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	144.20	144.20	137.00	144.20	0
2024-05-02	146.30	146.30	139.00	146.10	211
2024-05-01	146.90	146.90	139.60	146.30	340
2024-04-30	144.80	145.60	137.60	145.60	444
2024-04-29	146.10	146.10	138.80	145.60	0
2024-04-26	142.10	142.50	135.00	142.50	1,599
2024-04-25	143.70	143.70	136.60	143.70	257
2024-04-24	148.00	148.00	140.60	147.50	7
2024-04-23	146.10	146.10	138.80	145.60	22
2024-04-22	146.10	148.20	138.80	148.20	7
2024-04-19	145.80	145.80	138.60	145.60	156
2024-04-18	151.30	151.30	143.80	148.40	20
2024-04-17	146.90	150.70	139.60	150.70	433
2024-04-16	150.50	150.50	143.00	148.20	912
2024-04-15	152.00	152.80	144.40	152.80	0
2024-04-12	154.10	159.30	146.40	152.20	0
2024-04-11	144.00	147.70	136.80	147.70	692
2024-04-10	141.40	144.20	134.40	144.20	1
2024-04-09	143.10	143.70	136.00	143.70	183
2024-04-08	137.60	140.00	130.80	140.00	12
2024-04-05	140.00	140.00	133.00	139.70	0
2024-04-04	143.70	143.70	136.60	142.50	0
2024-04-03	144.00	144.00	136.80	143.50	0
2024-04-02	143.50	145.80	136.40	145.80	43
2024-04-01	142.70	142.70	142.70	142.70	0
2024-03-29	142.70	142.70	142.70	142.70	0
2024-03-28	142.70	142.70	142.70	142.70	0
2024-03-27	141.40	142.70	134.40	142.70	54
2024-03-26	144.20	144.20	137.00	143.10	0
2024-03-25	141.00	141.60	134.00	141.60	0
2024-03-22	138.70	139.30	131.80	139.30	193
2024-03-21	134.10	138.30	127.40	137.60	17
2024-03-20	135.10	135.30	128.40	135.30	303
2024-03-19	134.10	136.00	127.40	136.00	0
2024-03-18	134.10	135.30	127.40	135.30	132
2024-03-15	133.40	133.80	126.80	133.80	169
2024-03-14	131.50	134.70	125.00	134.70	130
2024-03-13	127.70	133.40	121.40	133.40	0
2024-03-12	124.40	125.80	118.20	125.80	316
2024-03-11	125.00	125.00	118.80	125.00	0
2024-03-08	125.60	126.10	119.40	126.10	170
2024-03-07	126.30	126.30	120.00	125.40	11
2024-03-06	129.00	129.00	122.60	129.00	86
2024-03-05	126.30	126.30	120.00	125.60	0
2024-03-04	128.20	128.60	121.80	128.60	25
2024-03-01	128.00	129.20	121.60	129.20	42
2024-02-29	127.10	127.10	120.80	126.90	8,197
2024-02-28	127.50	128.40	121.20	128.40	6
2024-02-27	127.70	127.70	121.40	126.70	40
2024-02-26	126.50	126.50	120.20	126.30	427
2024-02-23	126.50	126.50	120.20	126.30	98
2024-02-22	127.50	128.40	121.20	128.40	111
2024-02-21	128.80	129.40	122.40	129.40	128
2024-02-20	130.30	130.90	123.80	130.90	88
2024-02-19	135.50	135.50	128.80	134.50	41
2024-02-16	128.80	136.40	122.40	136.40	1,434
2024-02-15	129.00	129.00	122.60	126.50	204
2024-02-14	124.60	125.80	118.40	125.80	150
2024-02-13	127.30	128.00	121.00	128.00	830
2024-02-12	127.70	127.70	121.40	127.50	2
2024-02-09	128.40	128.40	122.00	127.50	4
2024-02-08	125.60	125.80	119.40	125.80	0
2024-02-07	123.50	124.40	117.40	124.40	32
2024-02-06	123.70	124.60	117.60	124.60	460
2024-02-05	125.60	125.60	119.40	125.60	0
2024-02-02	126.90	126.90	120.60	126.70	184
2024-02-01	121.60	124.80	115.60	124.80	28
2024-01-31	119.50	120.20	113.60	120.20	71
2024-01-30	114.90	114.90	109.20	114.90	3
2024-01-29	118.50	118.50	112.60	118.10	16
2024-01-26	117.40	117.60	111.60	117.60	289
2024-01-25	115.50	115.70	109.80	115.70	85
2024-01-24	114.70	115.70	109.00	115.70	16
2024-01-23	117.40	117.40	111.60	117.40	150
2024-01-22	115.70	116.20	110.00	116.20	141
2024-01-19	116.60	116.60	110.80	116.40	343
2024-01-18	114.50	114.50	108.80	114.10	190
2024-01-17	115.30	115.30	109.60	114.70	679
2024-01-16	118.10	118.10	112.20	117.00	2,196
2024-01-15	122.30	122.30	116.20	122.30	129
2024-01-12	118.50	119.70	112.60	119.70	424
2024-01-11	117.20	117.60	111.40	117.60	256
2024-01-10	116.00	116.60	110.20	116.60	429
2024-01-09	115.70	115.70	110.00	115.70	741
2024-01-08	116.40	116.60	110.60	116.60	1,797
2024-01-05	116.00	117.80	110.20	117.80	20
2024-01-04	115.30	115.50	109.60	115.50	1,155
2024-01-03	116.20	116.20	110.40	115.30	1,623
2024-01-02	118.50	118.90	112.60	118.90	163
2024-01-01	118.70	118.70	118.70	118.70	0
2023-12-29	118.30	118.70	112.40	118.70	1,289
2023-12-28	118.10	118.10	112.20	116.60	382
2023-12-27	116.40	116.60	110.60	116.60	836
2023-12-26	117.00	117.00	117.00	117.00	0
2023-12-25	117.00	117.00	117.00	117.00	0
2023-12-22	116.20	117.00	110.40	117.00	583
2023-12-21	115.10	115.30	109.40	115.30	846
2023-12-20	116.80	118.10	111.00	118.10	700
2023-12-19	113.80	116.00	108.20	116.00	549
2023-12-18	116.80	116.80	111.00	116.20	291
2023-12-15	116.60	118.30	110.80	118.30	474
2023-12-14	111.10	112.60	105.60	112.60	1,507
2023-12-13	111.30	111.30	105.80	111.30	337
2023-12-12	111.50	111.50	106.00	111.50	2,006
2023-12-11	112.40	112.40	106.80	112.40	786
2023-12-08	110.90	111.10	105.40	111.10	291
2023-12-07	110.30	110.70	104.80	110.70	614
2023-12-06	110.30	111.30	104.80	111.30	328
2023-12-05	111.50	111.50	106.00	110.50	141
2023-12-04	110.70	110.90	105.20	110.90	914
2023-12-01	109.80	110.30	104.40	110.10	2,260
2023-11-30	111.30	111.30	105.80	111.30	1,347
2023-11-29	111.10	111.10	105.60	111.10	501
2023-11-28	112.60	112.60	107.00	112.20	912
2023-11-27	112.00	112.00	106.40	112.00	231
2023-11-24	111.30	111.30	105.80	111.30	207
2023-11-23	111.10	111.10	105.60	111.10	154
2023-11-22	111.30	111.50	105.80	111.50	583
2023-11-21	113.60	113.60	108.00	113.60	8
2023-11-20	116.00	116.00	110.20	114.50	0
2023-11-17	113.00	113.40	107.40	113.40	298
2023-11-16	116.40	117.60	110.60	113.80	5,880
2023-11-15	117.60	120.00	111.80	120.00	2,062
2023-11-14	114.30	118.30	108.60	118.30	460
2023-11-13	115.30	115.70	109.60	115.70	495
2023-11-10	114.10	114.10	108.40	114.10	517
2023-11-09	114.10	116.60	108.40	116.60	125
2023-11-08	115.50	116.20	109.80	116.20	173
2023-11-07	116.40	116.40	110.60	115.30	541
2023-11-06	118.10	118.30	112.20	118.30	316
2023-11-03	114.70	119.70	109.00	119.70	1,228
2023-11-02	111.50	112.20	106.00	112.20	398
2023-11-01	112.60	112.60	107.00	112.60	890
2023-10-31	110.10	112.40	104.60	112.40	50
2023-10-30	110.50	110.70	105.00	110.50	0
2023-10-27	109.80	110.50	104.40	110.50	39
2023-10-26	112.20	112.20	106.60	108.20	275
2023-10-25	111.10	111.10	105.60	110.50	274
2023-10-24	117.20	119.10	110.10	110.10	60
2023-10-23	114.50	114.50	108.80	113.80	574
2023-10-20	112.60	112.60	107.00	111.70	268
2023-10-19	112.00	112.00	106.40	113.60	217
2023-10-18	113.80	113.80	108.20	113.60	829
2023-10-17	116.60	116.60	110.80	115.10	175
2023-10-16	116.20	116.20	110.40	116.00	723
2023-10-13	117.00	117.00	111.20	115.70	405
2023-10-12	117.00	117.80	111.20	117.80	127
2023-10-11	116.80	117.20	111.00	117.20	191
2023-10-10	115.30	115.30	109.60	115.30	333
2023-10-09	116.00	116.40	110.20	116.40	161
2023-10-06	117.00	117.00	111.20	116.20	383
2023-10-05	116.00	116.00	110.20	116.00	1,174
2023-10-04	116.80	116.80	111.00	116.20	958
2023-10-03	122.90	122.90	116.80	121.20	1,119
2023-10-02	124.00	125.20	117.80	125.20	523
2023-09-29	124.00	124.20	117.80	124.20	2,734
2023-09-28	123.50	123.50	117.40	123.10	112
2023-09-27	124.00	124.00	117.80	122.70	774
2023-09-26	125.40	125.40	119.20	123.70	838
2023-09-25	125.60	126.50	119.40	126.50	475
2023-09-22	127.30	127.30	121.00	127.30	755
2023-09-21	128.00	128.80	121.60	128.80	148
2023-09-20	126.70	126.70	120.40	126.70	960
2023-09-19	128.80	128.80	122.40	128.60	436
2023-09-18	128.80	129.80	122.40	129.80	1,219
2023-09-15	130.90	130.90	124.40	130.50	220
2023-09-14	130.70	133.00	124.20	130.50	1,472
2023-09-13	135.10	135.30	128.40	130.50	210
2023-09-12	131.50	137.00	125.00	136.00	1,038
2023-09-11	137.20	137.80	130.40	137.80	1,975
2023-09-08	134.90	135.70	128.20	135.70	637
2023-09-07	134.10	136.80	127.40	135.30	1,352
2023-09-06	136.80	136.80	130.00	135.50	1,698
2023-09-05	134.50	134.50	127.80	134.50	286
2023-09-04	136.20	137.20	129.40	137.20	531
2023-09-01	131.30	134.30	124.80	134.30	1,955
2023-08-31	132.80	133.40	126.20	133.40	647
2023-08-30	134.30	134.30	127.60	133.80	4,561
2023-08-29	132.40	132.40	125.80	132.40	855
2023-08-28	133.00	133.00	133.00	133.00	0
2023-08-25	132.60	133.00	126.00	133.00	1,268
2023-08-24	130.90	134.10	124.40	134.10	1,157
2023-08-23	132.40	132.60	125.80	132.60	1,277
2023-08-22	132.60	132.60	126.00	131.70	4,019
2023-08-21	130.50	131.70	124.00	131.70	7,784
2023-08-18	123.70	128.00	117.60	127.70	6,893
2023-08-17	122.90	122.90	116.80	121.40	6,229
2023-08-16	122.70	122.70	116.60	122.50	1,261
2023-08-15	124.40	124.60	118.20	124.60	3,679
2023-08-14	125.20	125.20	119.00	124.80	1,464
2023-08-11	126.50	126.50	120.20	126.30	1,501
2023-08-10	126.50	127.50	120.20	127.50	244
2023-08-09	127.10	127.50	120.80	127.50	1,389
2023-08-08	126.30	126.30	120.00	124.40	1,515
2023-08-07	126.50	127.10	120.20	127.10	1,753
2023-08-04	124.40	127.30	118.20	127.30	61
2023-08-03	125.80	125.80	119.60	124.20	2,092
2023-08-02	126.50	127.50	120.20	127.50	2,702
2023-08-01	127.10	128.20	120.80	128.20	1,747
2023-07-31	126.50	126.50	120.20	126.30	0
2023-07-28	124.20	124.80	118.00	124.80	575
2023-07-27	123.70	124.60	117.60	124.60	3,409
2023-07-26	124.00	124.00	117.80	124.00	171
2023-07-25	124.00	124.60	117.80	124.60	686
2023-07-24	123.10	123.70	117.00	123.70	1,521
2023-07-21	123.10	123.10	117.00	122.70	1,598
2023-07-20	123.50	123.50	117.40	123.30	364
2023-07-19	122.90	123.30	116.80	123.30	932
2023-07-18	122.30	122.30	116.20	122.30	934
2023-07-17	122.50	122.50	116.40	121.20	198
2023-07-14	123.30	123.30	117.20	122.50	32
2023-07-13	123.10	123.10	117.00	123.10	913
2023-07-12	121.60	121.60	115.60	121.00	1,525
2023-07-11	120.40	121.20	114.40	121.20	2,957
2023-07-10	120.00	120.40	114.00	120.40	1,688
2023-07-07	122.30	122.30	116.20	121.60	1,382
2023-07-06	123.50	123.50	117.40	122.10	820
2023-07-05	124.20	124.20	118.00	124.00	2,420
2023-07-04	124.20	124.20	118.00	124.20	184
2023-07-03	125.00	126.10	118.80	126.10	3,516
2023-06-30	121.00	123.10	115.00	123.10	3,293
2023-06-29	122.30	122.30	116.20	122.30	822
2023-06-28	120.20	121.40	114.20	121.40	327
2023-06-27	120.40	120.40	114.40	120.00	2,669
2023-06-26	121.40	121.40	115.40	119.50	3,113
2023-06-23	120.40	120.80	114.40	120.80	1,642
2023-06-22	119.10	122.30	113.20	122.30	2,940
2023-06-21	123.70	123.70	117.60	122.70	593
2023-06-20	125.60	125.60	119.40	124.20	132
2023-06-19	125.60	125.80	119.40	125.80	74
2023-06-16	128.20	128.20	121.80	128.20	2,886
2023-06-15	128.00	128.00	121.60	128.00	3,812
2023-06-14	129.40	130.30	123.00	130.30	2,302
2023-06-13	126.30	126.30	120.00	126.10	1,444
2023-06-12	125.60	125.60	119.40	125.60	3,219
2023-06-09	127.10	127.10	120.80	126.10	91
2023-06-08	126.90	126.90	120.60	126.30	5,630
2023-06-07	128.00	128.00	121.60	127.50	1,057
2023-06-06	128.40	128.40	122.00	128.40	4,354
2023-06-05	130.90	130.90	130.90	130.90	0
2023-06-02	131.30	131.30	124.80	130.90	5,659
2023-06-01	129.00	129.00	122.60	128.00	2,554
2023-05-31	132.00	132.00	125.40	130.10	1,051
2023-05-30	133.20	133.60	126.60	133.60	1,259
2023-05-29	130.10	130.10	130.10	130.10	0
2023-05-26	130.70	130.70	124.20	130.10	1,552
2023-05-25	132.20	132.20	125.60	131.70	597
2023-05-24	133.60	133.60	127.00	132.20	1,238
2023-05-23	132.40	132.40	125.80	132.20	893
2023-05-22	132.60	133.60	126.00	133.60	7,788
2023-05-19	130.90	130.90	130.90	130.90	0
2023-05-18	130.90	130.90	130.90	130.90	0
2023-05-17	144.60	144.60	130.90	130.90	14,999
2023-05-16	159.50	159.50	151.60	157.60	209
2023-05-15	157.00	158.90	149.20	158.90	559
2023-05-12	154.50	156.40	146.80	156.40	808
2023-05-11	153.00	157.60	145.40	157.60	988
2023-05-10	151.50	154.50	144.00	154.50	1,995
2023-05-09	153.20	153.20	145.60	153.20	2,651
2023-05-08	148.00	148.00	148.00	148.00	0
2023-05-05	148.00	148.00	148.00	148.00	0
2023-05-04	148.80	148.80	141.40	148.00	1,070
2023-05-03	144.80	147.50	137.60	147.50	2,774
2023-05-02	137.80	147.30	131.00	147.30	12,133
2023-05-01	135.50	135.50	135.50	135.50	0
2023-04-28	134.90	135.50	128.20	135.50	686
2023-04-27	134.10	135.10	127.40	135.10	413
2023-04-26	133.00	133.00	126.40	130.70	1,963
2023-04-25	133.40	133.40	126.80	132.00	447
2023-04-24	136.00	136.00	129.20	133.60	2,666
2023-04-21	135.50	135.50	128.80	135.10	1,868
2023-04-20	138.10	138.10	131.20	136.60	747
2023-04-19	135.50	136.00	128.80	136.00	719
2023-04-18	136.00	140.40	129.20	140.00	613
2023-04-17	140.40	140.40	133.40	140.00	252
2023-04-14	137.60	138.50	130.80	138.50	4,658
2023-04-13	135.30	137.00	128.60	137.00	3,062
2023-04-12	134.30	136.40	127.60	136.40	9,717
2023-04-11	134.30	134.50	127.60	134.50	261
2023-04-10	132.80	132.80	132.80	132.80	0
2023-04-07	132.80	132.80	132.80	132.80	0
2023-04-06	132.80	132.80	132.80	132.80	0
2023-04-05	133.80	133.80	127.20	132.80	2,378
2023-04-04	134.70	136.00	128.00	136.00	966
2023-04-03	133.80	134.50	127.20	134.50	897
2023-03-31	134.10	135.50	127.40	135.50	616
2023-03-30	128.60	133.00	122.20	133.00	3,428
2023-03-29	128.20	128.20	121.80	127.50	2,829
2023-03-28	129.40	129.40	123.00	129.40	1,697
2023-03-27	132.20	132.20	125.60	129.20	942
2023-03-24	131.10	131.10	124.60	131.10	3,757
2023-03-23	133.80	133.80	127.20	133.80	1,453
2023-03-22	133.00	133.00	126.40	133.00	3,445
2023-03-21	130.70	135.30	124.20	135.30	2,301
2023-03-20	126.70	130.90	120.40	130.90	12,100
2023-03-17	127.70	128.00	121.40	123.30	7,261
2023-03-16	127.10	127.10	120.80	126.30	5,285
2023-03-15	130.10	136.60	120.80	126.50	15,227
2023-03-14	125.60	129.40	119.40	129.40	2,212
2023-03-13	132.00	132.00	125.40	132.00	3,146
2023-03-10	132.20	132.20	125.60	132.00	4,376
2023-03-09	132.40	132.60	125.80	132.60	9,174
2023-03-08	134.70	134.70	128.00	133.60	5,579
2023-03-07	137.00	137.00	130.20	136.80	1,472
2023-03-06	133.40	137.00	126.80	137.00	3,891
2023-03-03	134.10	134.10	127.40	133.20	1,192
2023-03-02	131.70	136.00	125.20	131.30	4,881
2023-03-01	133.20	133.20	126.60	132.80	1,832
2023-02-28	134.70	134.70	128.00	132.60	20,435
2023-02-27	135.10	136.60	128.40	131.70	1,651
2023-02-24	133.80	136.00	127.20	136.00	6,333
2023-02-23	134.90	140.60	128.20	134.90	7,990
2023-02-22	133.40	135.10	126.80	135.10	1,464
2023-02-21	130.10	135.10	123.60	135.10	3,831
2023-02-20	129.20	129.20	122.80	128.20	2,903
2023-02-17	130.50	130.50	124.00	130.10	3,280
2023-02-16	131.30	131.30	124.80	131.30	4,973
2023-02-15	132.20	132.20	125.60	131.10	903
2023-02-14	133.80	134.10	127.20	134.10	4,506
2023-02-13	134.70	134.70	128.00	133.60	1,087
2023-02-10	138.10	138.30	131.20	138.30	1,485
2023-02-09	140.40	140.40	133.40	140.40	4,611
2023-02-08	140.00	140.00	133.00	137.60	7,906
2023-02-07	140.80	140.80	133.80	139.50	727
2023-02-06	143.10	143.10	136.00	142.90	178
2023-02-03	143.50	145.60	136.40	145.60	2,792
2023-02-02	141.60	146.30	134.60	146.30	5,271
2023-02-01	136.20	139.30	129.40	139.30	986
2023-01-31	136.20	136.20	129.40	135.50	2,192
2023-01-30	137.00	137.00	130.20	136.60	526
2023-01-27	138.10	138.10	131.20	137.60	1,406
2023-01-26	135.30	135.30	128.60	135.10	843
2023-01-25	138.10	138.10	131.20	136.60	1,792
2023-01-24	137.60	137.60	130.80	137.60	1,768
2023-01-23	140.60	140.60	133.60	140.40	4,242
2023-01-20	140.20	140.60	133.20	140.60	2,457
2023-01-19	143.10	143.10	136.00	142.50	3,471
2023-01-18	141.00	141.20	134.00	141.20	747
2023-01-17	141.20	142.10	134.20	142.10	2,698
2023-01-16	142.10	142.90	135.00	142.90	805
2023-01-13	142.70	143.50	135.60	143.50	963
2023-01-12	146.30	147.30	139.00	142.10	1,133
2023-01-11	146.10	146.50	138.80	146.50	2,402
2023-01-10	143.70	145.40	136.60	145.40	1,218
2023-01-09	146.50	147.70	139.20	147.70	1,093
2023-01-06	142.50	142.70	135.40	142.70	1,871
2023-01-05	144.40	144.40	137.20	142.70	1,505
2023-01-04	145.20	145.20	138.00	145.00	1,391
2023-01-03	142.30	146.30	135.20	146.30	2,685
2023-01-02	147.10	147.10	147.10	147.10	0
2022-12-30	143.70	147.10	136.60	147.10	1,780
2022-12-29	137.20	142.10	130.40	142.10	1,314
2022-12-28	134.50	136.60	127.80	136.60	1,110
2022-12-27	129.80	129.80	129.80	129.80	0
2022-12-26	129.80	129.80	129.80	129.80	0
2022-12-23	131.10	131.10	124.60	129.80	391
2022-12-22	129.80	129.80	123.40	129.60	1,465
2022-12-21	131.70	131.70	125.20	130.30	4,372
2022-12-20	134.50	134.50	127.80	134.30	1,862
2022-12-19	135.30	138.90	128.60	138.90	569
2022-12-16	137.20	137.20	130.40	136.80	1,255
2022-12-15	139.50	139.50	132.60	139.30	449
2022-12-14	140.60	143.10	133.60	143.10	144
2022-12-13	137.80	142.10	131.00	142.10	680
2022-12-12	138.10	138.10	131.20	137.80	1,212
2022-12-09	138.50	138.50	131.60	138.10	233
2022-12-08	139.30	139.50	132.40	139.50	78
2022-12-07	142.50	142.50	135.40	140.60	328
2022-12-06	142.90	143.10	135.80	143.10	130
2022-12-05	147.30	147.30	140.00	141.20	118
2022-12-02	143.30	143.50	136.20	143.50	215
2022-12-01	144.00	144.60	136.80	144.60	1,733
2022-11-30	138.50	141.60	131.60	141.60	1,366
2022-11-29	143.70	143.70	136.60	137.00	400
2022-11-28	142.70	143.70	135.60	143.70	797
2022-11-25	143.70	143.70	136.60	143.30	307
2022-11-24	141.40	144.20	134.40	144.20	183
2022-11-23	141.80	141.80	134.80	141.80	692
2022-11-22	143.30	143.30	136.20	143.10	788
2022-11-21	143.30	143.30	136.20	142.30	818
2022-11-18	140.00	144.80	133.00	144.80	377
2022-11-17	143.10	143.70	136.00	138.70	886
2022-11-16	144.00	145.60	136.80	145.60	1,373
2022-11-15	153.80	153.80	146.20	148.60	330
2022-11-14	158.50	158.50	150.60	155.10	1,269
2022-11-11	155.50	155.50	147.80	154.50	272
2022-11-10	150.10	150.10	142.60	149.40	242
2022-11-09	151.30	151.30	143.80	150.70	307
2022-11-08	151.30	151.30	143.80	151.30	148
2022-11-07	146.70	147.70	139.40	147.70	170
2022-11-04	143.50	147.30	136.40	147.30	59
2022-11-03	144.80	144.80	137.60	144.20	70
2022-11-02	143.10	143.10	136.00	142.90	57
2022-11-01	140.00	140.00	133.00	140.00	297
2022-10-31	140.00	140.00	133.00	140.00	196
2022-10-28	138.10	138.10	131.20	138.10	55
2022-10-27	140.00	140.00	133.00	137.80	0
2022-10-26	138.10	138.30	131.20	138.30	1,469
2022-10-25	138.70	138.70	131.80	138.70	0
2022-10-24	138.50	140.00	131.60	135.70	0
2022-10-21	140.80	141.80	133.80	137.80	0
2022-10-20	137.20	137.20	130.40	137.20	70
2022-10-19	139.30	139.30	132.40	139.30	52
2022-10-18	137.20	138.90	130.40	138.90	0
2022-10-17	135.30	135.30	128.60	135.10	24
2022-10-14	132.20	133.80	125.60	133.80	381
2022-10-13	131.30	131.50	124.80	131.10	68
2022-10-12	137.80	140.20	131.00	133.00	99
2022-10-11	133.40	133.40	126.80	131.30	167
2022-10-10	130.10	132.40	123.60	132.40	30
2022-10-07	136.40	138.90	129.60	138.50	45
2022-10-06	136.00	136.20	129.20	136.20	0
2022-10-05	131.70	137.20	125.20	137.20	45
2022-10-04	134.90	136.20	128.20	135.50	102
2022-10-03	130.10	133.20	123.60	133.20	0
2022-09-30	128.00	131.10	121.60	130.50	96
2022-09-29	136.20	136.20	129.40	129.80	43
2022-09-28	142.50	142.90	132.80	136.80	14
2022-09-27	136.00	143.50	129.20	135.50	90
2022-09-26	137.00	137.00	130.20	136.00	152
2022-09-23	142.50	142.50	135.40	137.60	349
2022-09-22	146.70	146.90	139.40	146.90	76
2022-09-21	149.60	149.60	142.20	148.80	335
2022-09-20	151.50	151.50	144.00	151.50	172
2022-09-19	156.00	156.00	156.00	156.00	0
2022-09-16	160.20	160.20	152.20	156.00	62
2022-09-15	157.40	157.40	149.60	155.70	36
2022-09-14	161.00	161.00	153.00	158.10	573
2022-09-13	164.40	164.40	156.20	158.10	42
2022-09-12	163.10	165.60	155.00	165.60	90
2022-09-09	162.10	162.90	154.00	162.90	104
2022-09-08	160.00	161.40	152.00	161.40	16
2022-09-07	160.40	160.40	152.40	158.90	1,514
2022-09-06	161.00	161.00	153.00	160.60	494
2022-09-05	161.80	172.80	153.80	162.50	0
2022-09-02	161.20	168.80	153.20	164.60	68
2022-09-01	161.20	162.10	153.20	162.10	240
2022-08-31	168.40	168.40	160.00	168.00	78
2022-08-30	165.00	170.10	156.80	170.10	0
2022-08-29	174.50	174.50	174.50	174.50	0
2022-08-26	176.60	176.60	167.80	174.50	0
2022-08-25	171.70	179.70	163.20	176.00	1,256
2022-08-24	179.70	179.70	170.80	176.40	197
2022-08-23	171.70	172.60	163.20	172.60	705
2022-08-22	167.50	174.10	159.20	174.10	193
2022-08-19	181.60	181.60	172.60	178.10	642
2022-08-18	179.10	179.10	170.20	176.20	619
2022-08-17	181.80	182.30	172.80	182.30	756
2022-08-16	184.20	184.20	175.00	183.50	478
2022-08-15	184.20	184.20	175.00	182.10	2,759
2022-08-12	186.10	186.10	176.80	184.00	1,346
2022-08-11	184.80	184.80	175.60	181.40	543
2022-08-10	173.80	177.20	165.20	177.20	144
2022-08-09	176.20	178.30	167.40	178.30	1,171
2022-08-08	179.10	179.10	170.20	179.10	1,030
2022-08-05	179.10	181.00	170.20	181.00	952
2022-08-04	172.40	176.20	163.80	176.20	1,003
2022-08-03	170.70	171.70	162.20	171.70	20
2022-08-02	169.20	170.10	160.80	170.10	215
2022-08-01	174.30	174.70	165.60	174.70	761
2022-07-29	166.50	168.20	158.20	168.20	844
2022-07-28	161.00	165.00	153.00	164.60	2,518
2022-07-27	158.70	159.70	150.80	159.70	140
2022-07-26	163.30	163.30	155.20	160.00	1,047
2022-07-25	164.60	164.60	156.40	161.80	957
2022-07-22	165.00	165.00	156.80	162.90	1,093
2022-07-21	161.80	165.40	153.80	165.40	114
2022-07-20	158.70	159.30	150.80	159.30	157
2022-07-19	158.70	158.70	150.80	157.00	139
2022-07-18	150.90	156.00	143.40	156.00	500
2022-07-15	153.00	153.00	145.40	151.30	266
2022-07-14	150.30	153.60	142.80	153.60	279
2022-07-13	150.70	152.40	143.20	152.40	639
2022-07-12	151.30	151.30	143.80	150.30	290
2022-07-11	155.10	155.10	147.40	152.40	668
2022-07-08	151.10	152.80	143.60	152.80	774
2022-07-07	151.70	152.60	144.20	152.60	611
2022-07-06	146.90	148.20	139.60	148.20	1,275
2022-07-05	151.50	151.50	144.00	150.50	2,689
2022-07-04	152.40	152.40	144.80	152.00	687
2022-07-01	150.90	150.90	143.40	150.30	371
2022-06-30	148.20	150.70	140.80	150.70	2,906
2022-06-29	150.10	150.10	142.60	146.10	467
2022-06-28	149.00	154.30	141.60	148.80	423
2022-06-27	148.60	150.70	141.20	150.70	482
2022-06-24	146.90	146.90	139.60	144.60	2,393
2022-06-23	147.50	147.50	140.20	141.20	837
2022-06-22	158.50	158.50	147.30	148.00	1,241
2022-06-21	154.70	158.90	147.00	153.60	1,899
2022-06-20	141.40	143.10	134.40	140.80	108
2022-06-17	138.90	142.70	132.00	142.70	460
2022-06-16	145.40	145.40	138.20	140.00	953
2022-06-15	143.50	144.20	136.40	144.20	4,363
2022-06-14	140.40	144.40	133.40	143.10	1,376
2022-06-13	146.30	146.30	139.00	145.80	694
2022-06-10	156.60	156.60	148.80	149.80	346
2022-06-09	158.90	158.90	151.00	158.30	868
2022-06-08	157.40	159.10	149.60	159.10	233
2022-06-07	158.70	161.20	150.80	161.20	1,820
2022-06-06	157.60	157.60	157.60	157.60	0
2022-06-03	157.60	157.60	157.60	157.60	0
2022-06-02	157.60	157.60	157.60	157.60	0
2022-06-01	160.00	160.00	152.00	157.60	911
2022-05-31	159.50	159.50	151.60	159.30	42,944
2022-05-30	153.60	158.50	146.00	158.30	19,333
2022-05-27	151.10	151.10	151.10	151.10	0
2022-05-26	151.10	151.10	151.10	151.10	0
2022-05-25	150.70	151.10	143.20	151.10	7,164
2022-05-24	150.70	150.70	143.20	150.50	10,134
2022-05-23	147.10	152.00	139.80	152.00	4,817
2022-05-20	149.60	149.60	142.20	146.50	3,993
2022-05-19	148.00	149.20	140.60	149.20	4,321
2022-05-18	161.80	161.80	145.40	145.40	3,452
2022-05-17	170.10	175.50	158.90	158.90	1,527
2022-05-16	184.40	184.40	164.80	164.80	987
2022-05-13	169.60	169.60	169.60	169.60	0
2022-05-12	176.40	176.40	167.60	169.60	924
2022-05-11	168.20	174.10	159.80	174.10	1,369
2022-05-10	168.00	170.10	159.60	170.10	1,591
2022-05-09	178.90	178.90	169.80	169.80	1,691
2022-05-06	183.10	183.10	174.00	182.10	356
2022-05-05	194.40	194.95	184.80	188.60	1,787
2022-05-04	189.80	190.10	180.40	190.10	1,495
2022-05-03	193.95	193.95	184.40	193.95	3,585
2022-05-02	196.30	196.30	196.30	196.30	0
2022-04-29	190.30	196.30	180.80	196.30	396
2022-04-28	183.30	188.80	174.20	188.00	1,448
2022-04-27	198.20	198.20	185.40	185.40	348
2022-04-26	199.20	201.45	189.40	201.45	2,853
2022-04-25	200.65	200.65	190.80	198.20	995
2022-04-22	200.20	200.20	190.40	200.00	1,722
2022-04-21	198.10	199.20	188.20	199.20	165
2022-04-20	196.40	196.85	186.80	196.85	3,305
2022-04-19	190.60	192.50	181.20	192.50	2,449
2022-04-18	196.30	196.30	196.30	196.30	0
2022-04-15	196.30	196.30	196.30	196.30	0
2022-04-14	196.30	196.30	196.30	196.30	0
2022-04-13	186.10	196.30	176.80	196.30	327
2022-04-12	190.60	190.60	181.20	187.30	1,325
2022-04-11	193.95	193.95	184.40	190.10	1,150
2022-04-08	191.50	191.50	182.00	190.10	275
2022-04-07	192.95	192.95	183.40	192.40	988
2022-04-06	197.20	198.20	187.40	191.15	311
2022-04-05	201.00	201.55	191.00	201.55	1,352
2022-04-04	202.55	202.55	192.60	202.45	150
2022-04-01	201.55	202.90	191.60	202.90	1,463
2022-03-31	204.35	205.35	194.20	205.35	481
2022-03-30	207.15	208.25	196.80	201.55	890
2022-03-29	204.00	207.70	194.00	207.70	201
2022-03-28	201.10	202.90	191.20	202.90	716
2022-03-25	209.05	209.05	198.60	205.90	162
2022-03-24	215.25	215.25	204.50	207.35	949
2022-03-23	217.75	220.50	207.00	213.00	1,806
2022-03-22	214.00	216.25	203.50	216.25	839
2022-03-21	214.00	215.75	203.50	215.75	1,112
2022-03-18	209.60	213.00	199.20	213.00	3,338
2022-03-17	208.70	217.25	198.40	217.25	564
2022-03-16	202.90	211.50	192.80	211.50	92
2022-03-15	205.90	205.90	195.80	203.90	600
2022-03-14	206.80	208.25	196.60	208.25	830
2022-03-11	199.10	200.00	189.20	200.00	461
2022-03-10	205.25	207.15	195.00	202.45	1,265
2022-03-09	197.20	200.55	187.40	197.75	526
2022-03-08	189.60	204.00	180.20	197.65	1,616
2022-03-07	198.75	207.35	188.60	200.65	175
2022-03-04	203.90	203.90	193.80	196.75	176
2022-03-03	202.45	210.05	192.40	210.05	324
2022-03-02	212.50	212.50	202.00	205.90	4,451
2022-03-01	212.00	222.00	201.50	212.50	1,369
2022-02-28	207.80	220.00	197.60	220.00	4,306
2022-02-25	212.50	214.00	202.00	214.00	1,289
2022-02-24	200.65	203.55	190.80	196.85	1,255
2022-02-23	211.50	211.50	201.00	210.15	2,208
2022-02-22	193.95	211.00	184.40	211.00	1,953
2022-02-21	202.55	213.00	192.60	206.35	2,434
2022-02-18	221.00	221.00	210.00	216.25	1,477
2022-02-17	218.75	222.00	208.00	215.25	538
2022-02-16	215.75	223.50	205.00	223.50	702
2022-02-15	214.00	222.50	203.50	222.50	259
2022-02-14	220.50	220.50	209.50	216.25	2,301
2022-02-11	224.00	224.00	213.00	223.00	0
2022-02-10	227.75	227.75	216.50	227.25	424
2022-02-09	232.00	232.00	220.50	227.75	223
2022-02-08	234.00	234.00	222.50	224.50	461
2022-02-07	234.50	234.50	223.00	233.50	457
2022-02-04	242.00	242.00	230.00	233.50	1,786
2022-02-03	247.25	247.25	235.00	245.75	551
2022-02-02	243.00	243.50	231.00	243.50	735
2022-02-01	231.50	243.50	220.00	243.50	1,613
2022-01-31	224.00	231.00	213.00	231.00	291
2022-01-28	228.75	228.75	217.50	226.75	617
2022-01-27	225.75	231.50	214.50	231.50	1,689
2022-01-26	225.25	232.50	214.00	232.50	362
2022-01-25	225.25	225.75	214.00	225.75	5,116
2022-01-24	224.50	232.00	213.50	224.00	5,172
2022-01-21	233.00	233.00	221.50	228.75	1,018
2022-01-20	226.25	233.50	215.00	232.00	290
2022-01-19	227.25	227.25	216.00	226.75	1,145
2022-01-18	234.50	235.25	223.00	226.75	283
2022-01-17	238.25	238.25	226.50	237.25	171
2022-01-14	236.75	236.75	225.00	235.25	615
2022-01-13	216.75	241.00	206.00	232.50	4,060
2022-01-12	214.00	217.75	203.50	217.75	1,113
2022-01-11	216.75	216.75	206.00	209.15	736
2022-01-10	215.75	215.75	205.00	215.75	308
2022-01-07	216.25	217.75	205.50	217.75	944
2022-01-06	220.00	220.00	209.00	217.25	388
2022-01-05	225.25	225.25	214.00	223.50	440
2022-01-04	213.50	220.00	203.00	220.00	5,034
2022-01-03	215.25	215.25	215.25	215.25	0
2021-12-31	215.25	215.25	215.25	215.25	0
2021-12-30	215.75	215.75	205.00	215.25	2,698
2021-12-29	216.25	216.25	205.50	216.25	691
2021-12-28	210.50	210.50	210.50	210.50	0
2021-12-27	210.50	210.50	210.50	210.50	0
2021-12-24	210.50	210.50	210.50	210.50	0
2021-12-23	207.35	210.50	197.20	210.50	210
2021-12-22	200.00	209.25	190.00	209.25	126
2021-12-21	198.10	200.00	188.20	200.00	370
2021-12-20	198.75	198.75	189.00	198.10	2,382
2021-12-17	201.45	202.10	191.40	202.10	3,841
2021-12-16	196.85	200.20	187.20	200.20	5,105
2021-12-15	198.30	198.30	188.60	196.20	1,641
2021-12-14	205.90	205.90	195.80	201.45	271
2021-12-13	198.10	206.80	188.20	206.80	1,070
2021-12-10	206.80	206.80	196.60	201.45	680
2021-12-09	209.15	210.50	198.80	210.50	823
2021-12-08	206.80	209.05	196.60	209.05	830
2021-12-07	203.45	206.35	193.40	206.35	1,013
2021-12-06	201.10	202.55	191.20	202.10	1,884
2021-12-03	206.80	209.25	196.60	202.45	1,823
2021-12-02	213.50	213.50	203.00	209.60	1,632
2021-12-01	220.50	222.00	209.50	214.50	1,627
2021-11-30	224.00	224.00	213.00	220.50	1,762
2021-11-29	223.50	223.50	212.50	222.00	94
2021-11-26	230.00	230.00	218.50	222.00	41
2021-11-25	241.50	241.50	229.50	233.00	1,285
2021-11-24	235.25	244.50	223.50	237.25	2,993
2021-11-23	227.25	227.25	216.00	225.75	557
2021-11-22	225.25	225.25	214.00	224.50	0
2021-11-19	223.00	223.00	212.00	223.00	640
2021-11-18	228.25	228.25	217.00	226.25	281
2021-11-17	230.00	230.00	218.50	230.00	530
2021-11-16	232.50	232.50	221.00	232.50	139
2021-11-15	234.50	234.50	223.00	234.50	1,028
2021-11-12	227.75	235.75	216.50	235.75	0
2021-11-11	228.75	236.75	217.50	236.75	21
2021-11-10	226.75	227.75	215.50	227.75	903
2021-11-09	225.25	225.25	214.00	224.00	327
2021-11-08	224.00	224.50	213.00	224.50	455
2021-11-05	231.50	231.50	220.00	227.25	843
2021-11-04	232.50	233.00	221.00	233.00	1,939
2021-11-03	217.75	231.00	207.00	231.00	2,749
2021-11-02	217.75	218.25	207.00	218.25	162
2021-11-01	220.00	223.00	209.00	223.00	5,617
2021-10-29	219.25	221.00	208.50	221.00	107
2021-10-28	231.50	231.50	220.00	226.25	595
2021-10-27	225.75	234.50	214.50	226.25	807
2021-10-26	242.00	244.00	230.00	235.75	300
2021-10-25	242.00	242.00	230.00	240.00	340
2021-10-22	238.25	238.25	226.50	237.75	1,260
2021-10-21	235.75	235.75	224.00	234.50	1,389
2021-10-20	226.75	230.50	215.50	230.50	447
2021-10-19	229.25	229.25	218.00	228.75	72
2021-10-18	230.50	230.50	219.00	230.50	6,220
2021-10-15	220.00	221.50	209.00	221.50	541
2021-10-14	214.50	215.25	204.00	215.25	128
2021-10-13	207.80	215.25	197.60	215.25	325
2021-10-12	199.20	203.00	189.40	203.00	786
2021-10-11	200.65	200.65	190.80	199.10	1,368
2021-10-08	197.20	201.00	187.40	201.00	1,051
2021-10-07	200.10	200.10	190.20	196.40	6,255
2021-10-06	199.55	199.55	189.60	198.20	1,522
2021-10-05	197.65	197.65	187.80	196.30	982
2021-10-04	199.10	200.65	189.20	200.65	1,012
2021-10-01	206.80	206.80	196.60	199.20	1,011
2021-09-30	202.45	204.35	192.40	204.35	2,170
2021-09-29	203.55	203.55	193.60	202.45	840
2021-09-28	211.00	211.00	200.50	207.35	454
2021-09-27	218.25	218.25	207.50	209.25	824
2021-09-24	223.00	223.00	212.00	220.00	4,911
2021-09-23	214.00	222.50	203.50	222.50	450
2021-09-22	214.50	214.50	204.00	213.00	2
2021-09-21	208.25	208.70	198.00	208.70	0
2021-09-20	211.50	211.50	201.00	206.35	0
2021-09-17	215.75	216.25	205.00	216.25	35
2021-09-16	216.25	218.75	205.50	218.75	491
2021-09-15	221.50	221.50	210.50	220.00	200
2021-09-14	230.00	230.00	218.50	220.50	204
2021-09-13	240.00	240.00	228.00	230.00	283
2021-09-10	234.50	234.50	223.00	233.00	0
2021-09-09	236.75	236.75	225.00	235.25	55
2021-09-08	247.75	247.75	235.50	235.75	54
2021-09-07	257.25	258.75	244.50	250.00	59
2021-09-06	267.75	270.50	254.50	259.25	1,713
2021-09-03	253.50	265.75	241.00	265.75	27
2021-09-02	249.25	251.50	237.00	251.50	413
2021-09-01	240.00	248.75	228.00	248.75	1,218
2021-08-31	237.25	237.25	225.50	237.25	0
2021-08-30	231.00	231.00	231.00	231.00	0
2021-08-27	221.00	231.00	210.00	231.00	51
2021-08-26	221.00	221.00	210.00	221.00	0
2021-08-25	215.75	224.00	205.00	224.00	373
2021-08-24	215.25	216.75	204.50	216.75	261
2021-08-23	212.00	217.75	201.50	217.75	0
2021-08-20	213.00	213.50	202.50	213.50	0
2021-08-19	217.75	217.75	207.00	215.25	0
2021-08-18	215.75	216.25	205.00	216.25	0
2021-08-17	217.25	217.25	206.50	213.50	0
2021-08-16	220.50	220.50	209.50	216.75	0
2021-08-13	220.00	221.00	209.00	221.00	0
2021-08-12	223.00	223.50	212.00	223.50	0
2021-08-11	233.50	233.50	222.00	223.50	0
2021-08-10	218.75	228.25	208.00	228.25	43
2021-08-09	223.00	223.00	212.00	221.00	4
2021-08-06	220.00	220.50	209.00	220.50	73
2021-08-05	222.50	222.50	211.50	221.50	757
2021-08-04	219.25	219.25	208.50	219.25	940
2021-08-03	220.50	220.50	209.50	216.75	1,181
2021-08-02	218.25	220.50	207.50	220.50	895
2021-07-30	217.75	217.75	207.00	217.75	935
2021-07-29	216.25	220.00	205.50	220.00	25
2021-07-28	216.25	216.25	205.50	215.75	947
2021-07-27	220.50	220.50	209.50	218.75	215
2021-07-26	218.25	218.25	207.50	218.25	229
2021-07-23	222.00	222.50	211.00	222.50	181
2021-07-22	221.00	221.50	210.00	221.50	372
2021-07-21	213.00	215.25	202.50	215.25	142
2021-07-20	217.75	218.75	207.00	211.00	77
2021-07-19	231.50	231.50	220.00	221.00	388
2021-07-16	242.00	242.00	230.00	240.00	62
2021-07-15	233.50	243.50	222.00	243.50	1,789
2021-07-14	225.75	237.75	214.50	237.75	161
2021-07-13	216.75	218.25	206.00	218.25	554
2021-07-12	214.00	215.75	203.50	215.75	265
2021-07-09	211.50	213.50	201.00	213.50	49
2021-07-08	215.75	215.75	205.00	214.50	0
2021-07-07	212.00	213.00	201.50	213.00	0
2021-07-06	218.75	218.75	208.00	218.75	761
2021-07-05	222.50	222.50	211.50	221.00	307
2021-07-02	222.00	222.50	211.00	222.50	333
2021-07-01	218.25	219.25	207.50	219.25	897
2021-06-30	218.25	218.75	207.50	218.75	368
2021-06-29	223.00	223.00	212.00	221.00	880
2021-06-28	222.00	223.00	211.00	215.25	624
2021-06-25	221.50	223.50	210.50	223.50	507
2021-06-24	218.25	221.00	207.50	221.00	121
2021-06-23	220.00	221.50	209.00	221.50	95
2021-06-22	215.25	217.25	204.50	217.25	0
2021-06-21	213.00	215.25	202.50	215.25	21
2021-06-18	214.00	214.00	203.50	209.60	328
2021-06-17	214.00	214.00	203.50	214.00	75
2021-06-16	213.50	213.50	203.00	213.50	18
2021-06-15	215.75	215.75	205.00	213.50	16
2021-06-14	215.75	215.75	205.00	213.50	421
2021-06-11	222.50	222.50	211.50	216.75	140
2021-06-10	222.00	222.00	211.00	218.25	6
2021-06-09	227.25	227.25	216.00	223.50	27
2021-06-08	220.50	220.50	209.50	218.75	136
2021-06-07	224.00	224.00	213.00	222.50	230
2021-06-04	223.50	225.25	212.50	225.25	4
2021-06-03	230.00	231.50	218.50	223.50	184
2021-06-02	230.50	232.50	219.00	231.50	25
2021-06-01	214.00	225.25	203.50	225.25	18
2021-05-31	197.20	197.20	197.20	197.20	0
2021-05-28	196.40	197.20	186.80	197.20	15
2021-05-27	186.90	189.40	177.60	189.40	0
2021-05-26	189.60	189.60	180.20	189.00	0
2021-05-25	188.60	189.40	179.20	189.40	1,271
2021-05-24	187.70	187.70	187.70	187.70	0
2021-05-21	187.50	187.70	178.20	187.70	0
2021-05-20	184.80	184.80	175.60	184.00	1,380
2021-05-19	184.80	184.80	175.60	182.10	326
2021-05-18	184.20	185.20	175.00	185.20	0
2021-05-17	190.10	190.10	180.60	187.30	52
2021-05-14	187.50	187.50	187.50	187.50	0
2021-05-13	187.50	187.50	187.50	187.50	0
2021-05-12	195.85	195.85	186.20	187.50	436
2021-05-11	207.35	207.35	193.90	194.90	52
2021-05-10	208.15	212.25	197.80	206.65	52
2021-05-07	197.20	207.95	187.40	207.85	403
2021-05-06	195.40	196.50	185.80	190.80	0
2021-05-05	185.00	194.10	175.80	193.80	2
2021-05-04	187.10	187.30	177.80	185.90	0
2021-05-03	185.70	185.70	185.70	185.70	0
2021-04-30	185.70	185.70	185.70	185.70	0
2021-04-29	187.10	187.90	177.80	185.70	461
2021-04-28	185.80	189.70	176.60	188.80	903
2021-04-27	185.60	187.40	176.40	181.50	1,131
2021-04-26	188.40	188.90	179.00	185.70	0
2021-04-23	184.20	187.00	175.00	186.90	296
2021-04-22	182.70	186.80	173.60	186.70	0
2021-04-21	182.50	186.90	173.40	185.10	92
2021-04-20	189.00	189.50	179.60	183.20	228
2021-04-19	189.80	191.70	180.40	187.50	55
2021-04-16	193.05	193.05	183.60	191.55	111
2021-04-15	189.80	193.25	180.40	191.40	38
2021-04-14	193.05	195.40	183.60	192.80	11
2021-04-13	195.40	195.50	185.80	193.40	0
2021-04-12	192.60	194.50	183.20	193.15	265
2021-04-09	193.50	193.50	184.00	192.90	0
2021-04-08	192.05	193.95	182.60	192.95	49
2021-04-07	195.75	196.35	186.00	195.05	75
2021-04-06	195.40	197.35	185.80	196.10	826
2021-04-05	193.30	193.30	193.30	193.30	0
2021-04-02	193.30	193.30	193.30	193.30	0
2021-04-01	193.30	193.30	193.30	193.30	0
2021-03-31	189.40	194.20	180.00	193.30	116
2021-03-30	193.05	193.05	183.60	191.70	0
2021-03-29	196.30	196.40	186.60	189.50	259
2021-03-26	193.40	193.40	183.80	191.90	148
2021-03-25	190.50	190.60	181.00	187.30	125
2021-03-24	192.50	192.50	183.00	191.65	229
2021-03-23	198.20	198.20	188.40	195.20	94
2021-03-22	189.00	198.75	179.60	198.05	389
2021-03-19	176.60	181.60	167.80	180.40	4,407
2021-03-18	173.40	177.10	164.80	173.10	141
2021-03-17	172.00	172.70	163.40	172.40	289
2021-03-16	169.60	174.70	161.20	172.20	3,370
2021-03-15	168.80	173.60	160.40	172.10	3,146
2021-03-12	172.00	173.80	163.40	171.40	3,199
2021-03-11	172.60	173.30	164.00	172.00	0
2021-03-10	179.30	179.40	170.20	170.70	300
2021-03-09	173.80	176.50	165.20	175.50	249
2021-03-08	177.40	177.40	166.50	172.40	3,707
2021-03-05	170.30	179.10	161.80	171.40	384
2021-03-04	177.20	181.90	163.90	164.70	105
2021-03-03	159.30	178.40	151.40	174.60	128
2021-03-02	151.50	154.00	144.00	149.70	209
2021-03-01	148.00	156.80	140.60	149.50	934
2021-02-26	146.10	148.20	138.80	148.10	1,066
2021-02-25	146.50	149.30	139.20	147.60	4
2021-02-24	143.50	148.10	136.40	145.10	407
2021-02-23	147.30	148.40	140.00	146.20	3
2021-02-22	146.90	148.30	139.60	147.60	369
2021-02-19	143.10	148.30	136.00	147.80	1,002
2021-02-18	145.60	147.50	138.40	144.20	218
2021-02-17	144.20	146.60	137.00	145.90	132
2021-02-16	144.00	145.70	136.80	144.80	265
2021-02-15	140.20	145.40	133.20	144.70	13
2021-02-12	138.30	140.70	131.40	139.40	4
2021-02-11	138.10	138.40	130.80	138.00	43
2021-02-10	139.30	140.20	132.40	136.80	59
2021-02-09	137.20	139.60	130.40	139.10	153
2021-02-08	139.70	141.60	132.80	139.40	20
2021-02-05	138.50	140.50	131.40	138.10	228
2021-02-04	137.00	141.80	130.00	138.70	0
2021-02-03	137.40	143.40	129.40	141.20	0
2021-02-02	142.10	143.00	135.00	138.30	1,824
2021-02-01	137.40	142.00	130.60	138.80	362
2021-01-29	135.10	142.60	128.40	136.70	2,609
2021-01-28	136.60	139.60	129.80	139.00	29
2021-01-27	145.80	146.30	136.30	138.70	183
2021-01-26	145.80	148.70	135.20	146.20	392
2021-01-25	148.80	148.90	141.40	145.00	19
2021-01-22	144.80	150.40	137.60	147.10	20
2021-01-21	147.10	147.30	139.20	146.70	137
2021-01-20	144.00	146.40	136.80	145.20	302
2021-01-19	142.10	144.00	135.00	143.80	112
2021-01-18	140.20	143.50	133.20	142.80	24
2021-01-15	149.40	149.40	139.40	141.40	3,948
2021-01-14	144.00	148.30	136.80	147.10	4,062
2021-01-13	138.90	138.90	132.00	138.00	114
2021-01-12	137.80	139.20	131.00	138.60	299
2021-01-11	139.50	139.50	132.60	136.70	1,054
2021-01-08	138.30	141.10	131.40	140.10	0
2021-01-07	137.00	141.80	130.20	140.20	70
2021-01-06	129.60	138.10	123.20	137.00	791
2021-01-05	128.80	131.10	122.40	129.10	3,059
2021-01-04	130.10	133.10	122.80	127.10	1,140
2021-01-01	131.60	131.60	131.60	131.60	0
2020-12-31	131.60	131.60	131.60	131.60	0
2020-12-30	131.10	132.10	124.00	131.60	0
2020-12-29	135.10	135.10	128.40	131.00	60
2020-12-28	128.90	128.90	128.90	128.90	0
2020-12-25	128.90	128.90	128.90	128.90	0
2020-12-24	128.90	128.90	128.90	128.90	0
2020-12-23	131.10	132.80	124.60	128.90	0
2020-12-22	128.00	132.90	121.60	132.60	806
2020-12-21	127.30	127.80	121.00	127.10	0
2020-12-18	124.20	131.30	118.00	130.20	194
2020-12-17	128.00	129.00	121.60	125.30	85
2020-12-16	126.90	129.60	120.60	128.20	357
2020-12-15	129.60	130.00	123.00	128.20	295
2020-12-14	127.10	129.50	120.80	129.50	577
2020-12-11	125.00	125.70	118.80	125.30	420
2020-12-10	133.60	133.60	124.50	124.80	6,310
2020-12-09	131.10	132.90	124.60	132.30	216
2020-12-08	129.80	134.40	123.40	130.20	221
2020-12-07	132.80	132.80	125.80	131.30	305
2020-12-04	129.40	131.40	121.60	130.70	325
2020-12-03	131.70	131.80	124.50	128.90	448
2020-12-02	124.80	129.10	118.60	125.90	1,606
2020-12-01	133.00	135.30	123.20	124.80	4,758
2020-11-30	139.50	139.50	132.00	134.20	38
2020-11-27	142.70	150.60	135.60	139.40	1,016
2020-11-26	142.50	145.90	135.40	143.50	50
2020-11-25	145.20	151.00	138.00	143.50	1,480
2020-11-24	114.50	147.20	108.80	143.10	488
2020-11-23	108.60	113.30	103.20	112.80	114
2020-11-20	105.60	107.80	100.40	107.60	232
2020-11-19	108.20	108.40	102.80	107.30	221
2020-11-18	107.30	109.70	102.00	109.10	870
2020-11-17	109.00	109.10	103.60	106.50	449
2020-11-16	104.40	109.80	99.20	108.90	792
2020-11-13	101.00	104.60	96.00	103.85	102
2020-11-12	106.30	106.30	100.40	100.70	153
2020-11-11	106.50	107.20	101.20	104.60	230
2020-11-10	97.15	107.20	92.30	105.50	2,291
2020-11-09	92.60	98.35	88.00	97.05	1,777
2020-11-06	91.25	92.95	86.70	91.70	9,953
2020-11-05	93.35	93.90	88.70	92.20	1,013
2020-11-04	89.15	92.60	84.70	91.50	105
2020-11-03	92.10	92.90	87.50	90.85	102
2020-11-02	88.10	95.00	83.70	90.75	20
2020-10-30	86.30	87.50	82.00	86.75	114
2020-10-29	85.35	87.55	81.10	86.55	31
2020-10-28	90.10	90.65	85.30	86.65	278
2020-10-27	92.30	92.35	87.70	90.90	0
2020-10-26	99.30	99.45	89.50	90.05	0
2020-10-23	95.50	99.55	90.80	99.20	0
2020-10-22	96.00	98.60	91.20	96.45	129
2020-10-21	106.10	106.20	100.10	100.10	100
2020-10-20	105.60	106.20	100.40	105.20	0
2020-10-16	104.40	106.70	99.20	105.70	0
2020-10-15	108.80	108.90	103.40	105.50	0
2020-10-14	111.70	111.80	106.20	111.10	114
2020-10-13	106.90	114.20	101.60	111.40	0
2020-10-12	106.10	109.70	100.80	108.70	231
2020-10-09	106.30	107.40	101.00	105.70	10,024
2020-10-08	103.25	106.50	98.10	105.15	58
2020-10-07	101.15	107.20	96.00	102.20	420
2020-10-06	88.80	101.20	84.40	99.90	33
2020-10-05	76.00	89.50	72.20	87.60	167
2020-10-02	77.15	77.25	73.30	75.85	0
2020-10-01	77.05	77.80	73.20	76.95	114
2020-09-30	76.80	77.75	73.00	76.35	0
2020-09-29	76.80	78.05	73.00	76.35	80
2020-09-28	75.25	78.35	71.50	75.80	0
2020-09-25	75.05	76.05	71.30	75.45	0
2020-09-24	78.00	78.20	74.10	76.35	0
2020-09-23	77.25	79.50	73.40	76.80	0
2020-09-22	76.30	77.40	72.40	76.80	114
2020-09-21	78.70	78.70	74.70	75.85	0
2020-09-18	80.00	80.10	76.00	78.70	9,260
2020-09-17	80.10	81.40	76.10	79.75	33
2020-09-16	79.75	80.55	75.80	80.20	224
2020-09-15	80.30	80.55	76.30	79.50	66
2020-09-14	82.40	82.85	78.30	80.45	10,319
2020-09-11	82.50	82.65	78.20	81.80	63
2020-09-10	83.65	84.15	79.50	83.60	0
2020-09-09	82.20	84.25	78.10	83.60	290
2020-09-08	83.25	83.25	79.10	82.60	0
2020-09-07	82.80	83.95	78.70	82.10	0
2020-09-04	81.35	83.55	77.30	82.15	0
2020-09-03	81.45	83.00	77.40	83.00	0
2020-09-02	80.00	81.55	76.00	80.95	0
2020-09-01	82.70	82.80	78.30	80.20	0
2020-08-28	87.55	88.10	83.20	84.10	0
2020-08-27	86.70	88.20	82.40	87.55	0
2020-08-26	86.50	87.40	82.10	87.25	0
2020-08-25	88.20	90.10	83.80	87.35	0
2020-08-24	83.05	88.90	78.80	88.65	0
2020-08-21	81.15	87.20	76.90	82.95	0
2020-08-20	84.40	84.40	80.20	80.75	0
2020-08-19	85.65	85.95	81.40	84.70	0
2020-08-18	85.55	88.35	81.30	84.80	0
2020-08-17	86.00	87.30	81.70	86.05	0
2020-08-14	87.75	88.15	83.40	86.10	0
2020-08-13	87.25	88.65	82.90	88.25	0
2020-08-12	87.55	88.30	83.20	88.20	0
2020-08-11	86.50	89.10	82.00	87.70	0
2020-08-10	85.25	86.05	81.00	85.75	0
2020-08-07	85.05	86.45	80.80	84.95	0
2020-08-06	84.80	86.75	80.60	84.90	0
2020-08-05	84.80	85.70	80.50	84.85	0
2020-08-04	85.55	86.55	81.30	84.70	0
2020-08-03	87.15	87.40	82.80	86.05	0
2020-07-31	87.05	89.00	82.70	87.00	0
2020-07-30	88.90	89.20	84.30	89.15	0
2020-07-29	89.85	89.85	85.40	89.15	0
2020-07-28	91.65	91.70	87.10	89.80	0
2020-07-27	93.85	93.85	89.20	90.70	0
2020-07-24	92.20	93.40	87.60	91.65	0
2020-07-23	95.30	95.70	90.60	92.25	0
2020-07-22	93.75	97.00	89.10	93.40	0
2020-07-21	95.05	99.70	90.30	95.25	0
2020-07-20	93.05	96.80	88.40	92.65	0
2020-07-17	92.20	94.10	87.60	92.65	0
2020-07-16	93.45	94.35	88.80	93.95	0
2020-07-15	89.85	93.70	85.40	92.85	0
2020-07-14	90.90	91.70	86.40	89.65	0
2020-07-13	90.10	91.65	85.60	91.30	0
2020-07-10	89.25	89.30	84.80	88.75	0
2020-07-09	89.45	90.90	84.90	89.70	0
2020-07-08	90.30	90.85	85.80	89.30	0
2020-07-07	92.50	92.50	87.90	90.80	0
2020-07-06	92.80	95.10	88.20	92.45	0
2020-07-03	92.10	92.60	87.50	91.40	0
2020-07-02	90.90	92.80	86.40	92.05	0
2020-07-01	92.40	93.40	87.70	90.85	0
2020-06-30	96.00	97.05	91.10	91.50	0
2020-06-29	94.60	96.25	89.90	95.20	0
2020-06-26	94.60	97.55	89.90	94.65	0
2020-06-25	96.65	96.65	91.90	96.60	0
2020-06-24	98.75	99.55	93.90	96.60	0
2020-06-23	96.20	102.00	91.40	100.10	0
2020-06-22	99.05	99.05	94.00	96.85	0
2020-06-19	102.10	102.15	97.00	98.15	0
2020-06-18	101.00	101.45	96.00	98.55	0
2020-06-17	102.70	103.20	97.60	101.65	0
2020-06-16	95.30	103.10	90.60	101.65	0
2020-06-15	96.80	96.85	91.20	96.45	0
2020-06-12	99.10	100.25	93.90	98.55	0
2020-06-11	107.10	107.10	98.20	99.20	180
2020-06-10	107.30	110.00	102.00	105.80	0
2020-06-09	117.20	117.20	106.40	109.30	0
2020-06-05	110.20	110.20	110.20	110.20	0
2020-06-04	111.30	112.10	105.80	110.20	0
2020-06-03	106.70	113.50	101.40	110.60	0
2020-06-02	101.95	105.70	96.90	104.70	0
2020-06-01	100.15	100.15	100.15	100.15	0
2020-05-29	102.50	103.35	97.40	102.40	0
2020-05-28	102.70	104.80	97.60	102.40	0
2020-05-27	100.40	102.40	95.40	101.90	0
2020-05-26	96.25	100.70	91.50	99.15	0
2020-05-21	94.55	94.55	94.55	94.55	0
2020-05-20	87.75	94.70	83.40	94.55	0
2020-05-19	83.75	88.30	79.60	86.90	0
2020-05-18	80.40	83.80	76.40	82.80	0
2020-05-15	86.60	86.60	78.20	78.90	0
2020-05-14	87.55	87.75	79.35	81.80	0
2020-05-13	87.55	88.65	82.80	86.65	0
2020-05-12	90.90	91.25	86.25	88.45	0
2020-05-11	92.80	92.80	87.50	90.90	0
2020-05-07	91.05	92.90	86.50	91.30	59
2020-05-06	91.05	91.85	86.40	90.95	0
2020-05-05	92.50	92.50	87.50	89.80	0
2020-05-04	93.15	93.15	87.35	89.80	52
2020-05-01	97.20	97.60	92.40	94.10	0
2020-04-30	96.20	98.85	91.40	95.80	0
2020-04-29	96.20	97.15	91.40	95.80	0
2020-04-28	96.65	97.25	91.90	93.55	0
2020-04-27	94.80	94.95	89.90	94.05	0
2020-04-24	92.10	96.30	87.50	93.35	0
2020-04-23	94.70	97.00	90.00	94.55	0
2020-04-22	94.10	94.95	89.40	94.65	0
2020-04-21	97.00	97.00	91.90	92.95	0
2020-04-20	98.50	98.50	91.40	96.90	10
2020-04-17	92.20	96.30	87.60	93.75	10
2020-04-16	94.60	94.65	88.05	89.80	0
2020-04-15	99.10	99.40	89.10	90.90	0
2020-04-09	87.80	87.80	87.80	87.80	0
2020-04-08	88.80	91.70	84.40	87.80	0
2020-04-07	90.20	93.25	85.70	87.75	0
2020-04-06	86.60	93.60	82.30	85.35	100
2020-04-03	87.05	87.45	82.70	85.95	0
2020-04-03	87.05	87.70	82.70	85.35	0
2020-04-02	93.45	85.95	85.95	85.95	501
2020-04-02	93.45	93.45	85.15	90.05	0
2020-04-01	87.90	90.05	90.05	90.05	1,844
2020-04-01	87.90	89.70	83.60	86.85	0
2020-03-31	87.35	90.70	83.00	86.85	12
2020-03-31	87.35	90.70	83.00	84.70	0
2020-03-30	92.80	92.80	84.05	84.70	786
2020-03-30	92.80	92.80	84.05	88.35	0
2020-03-28	92.50	92.50	88.35	88.35	0
2020-03-27	92.50	92.95	85.90	91.30	0
2020-03-26	86.50	88.85	82.20	87.70	0
2020-03-25	89.35	94.45	84.90	85.10	0
2020-03-24	88.70	89.10	82.60	84.70	0
2020-03-23	90.40	90.45	85.60	92.35	0
2020-03-20	99.05	102.00	92.40	94.30	0
2020-03-19	99.45	108.50	94.50	93.60	0
2020-03-18	99.85	101.15	94.90	96.45	0
2020-03-17	95.85	98.35	91.05	96.45	1,175
2020-03-16	95.30	97.65	89.60	95.50	0
2020-03-13	108.20	112.60	102.75	106.20	0
2020-03-12	106.90	108.40	101.20	114.20	1,092
2020-03-11	116.00	119.20	110.20	118.30	181
2020-03-10	116.60	127.50	110.80	118.30	0
2020-03-09	120.00	126.60	111.00	121.50	0
2020-03-06	130.10	131.30	123.60	133.10	1,131
2020-03-05	137.80	139.80	130.80	131.40	0
2020-03-04	137.40	139.00	130.60	137.30	0
2020-03-03	139.10	139.10	131.00	134.30	0
2020-03-02	137.40	143.30	130.60	134.30	0
2020-02-28	133.60	138.80	125.20	138.40	0
2020-02-27	136.20	140.10	129.40	138.40	0
2020-02-26	138.30	139.80	131.40	136.40	0
2020-02-25	130.50	137.10	124.00	133.10	0
2020-02-24	136.40	137.00	128.80	140.10	0
2020-02-21	142.30	143.20	135.20	140.10	0
2020-02-20	142.10	144.20	135.00	143.50	0
2020-02-19	146.30	149.00	139.00	141.60	94,980
2020-02-18	151.70	151.70	144.00	150.80	1,930
2020-02-17	157.40	158.40	149.40	150.30	2,968
2020-02-14	156.00	160.30	145.80	158.60	0
2020-02-13	158.10	158.10	150.20	152.20	0
2020-02-12	150.30	159.40	142.80	158.20	0
2020-02-11	144.60	151.00	137.40	150.80	0
2020-02-10	155.10	155.30	146.50	147.30	0
2020-02-07	158.50	159.10	150.60	152.10	0
2020-02-06	150.70	159.80	143.20	159.00	0
2020-02-05	145.40	150.60	138.20	148.00	0
2020-02-04	144.20	146.80	137.00	146.00	0
2020-02-03	144.00	147.60	136.80	145.40	0
2020-01-31	142.10	146.10	135.00	145.20	0
2020-01-30	141.40	146.00	134.40	143.20	0
2020-01-29	139.70	144.50	132.80	144.20	0
2020-01-28	137.60	141.40	130.80	141.10	0
2020-01-27	140.40	140.40	133.40	139.30	0
2020-01-24	141.40	143.30	134.40	141.70	240
2020-01-23	145.80	145.80	137.30	140.70	0
2020-01-22	144.80	147.10	137.60	144.60	150
2020-01-21	146.10	151.20	138.80	148.20	0
2020-01-20	143.70	147.70	136.60	147.00	0
2020-01-17	142.90	146.20	135.80	144.70	0
2020-01-16	142.50	145.60	135.40	143.80	0
2020-01-15	140.00	144.50	133.00	143.90	0
2020-01-14	140.40	143.20	133.40	142.60	0
2020-01-13	140.80	142.20	133.80	141.00	0
2020-01-10	144.20	144.30	137.00	141.40	0
2020-01-09	144.20	146.80	137.00	142.20	0
2020-01-08	145.60	146.30	138.40	145.40	0
2020-01-07	143.10	147.00	136.00	145.90	0
2020-01-06	145.40	145.40	137.40	144.20	0
2020-01-03	147.10	148.80	139.80	145.00	0
2020-01-02	146.50	152.50	139.20	148.20	0
2019-12-31	145.50	145.50	145.50	145.50	0
2019-12-30	147.10	148.50	139.80	145.50	8,145
2019-12-27	145.40	152.30	138.20	147.70	0
2019-12-24	145.90	145.90	145.90	145.90	0
2019-12-23	146.10	147.40	138.80	145.90	0
2019-12-20	140.60	147.50	133.60	146.00	149
2019-12-19	145.80	147.00	138.60	141.80	0
2019-12-18	147.30	150.20	139.80	145.50	0
2019-12-17	154.90	155.10	147.20	149.70	0
2019-12-16	154.10	155.80	146.20	153.00	0
2019-12-13	144.20	152.50	137.00	150.50	76
2019-12-12	144.00	148.30	136.80	146.00	156
2019-12-11	146.30	146.60	139.00	145.80	0
2019-12-10	142.30	145.60	135.20	144.90	0
2019-12-09	150.30	150.90	141.30	143.40	7,014
2019-12-06	145.40	148.30	138.20	145.50	0
2019-12-05	144.00	146.70	136.80	142.50	0
2019-12-04	138.90	143.80	131.40	142.50	211
2019-12-03	140.80	140.80	133.80	140.30	0
2019-12-02	140.80	140.80	133.80	139.90	0
2019-11-29	137.80	141.60	131.00	140.00	0
2019-11-28	140.20	140.40	133.20	139.50	728
2019-11-27	133.00	138.40	126.40	138.30	0
2019-11-26	132.60	133.90	126.00	133.60	0
2019-11-25	126.50	132.10	120.20	131.30	0
2019-11-22	128.20	133.70	121.80	126.20	216
2019-11-21	124.60	128.10	118.40	127.70	0
2019-11-20	124.80	126.20	118.60	125.30	0
2019-11-19	128.20	128.50	121.80	125.60	0
2019-11-18	123.50	128.40	117.40	127.50	0
2019-11-15	122.90	126.30	116.80	125.00	190
2019-11-14	119.50	126.40	113.60	125.10	0
2019-11-13	120.80	127.00	114.80	125.40	0
2019-11-12	121.80	122.70	115.80	120.30	185
2019-11-11	122.70	122.90	116.60	122.50	48
2019-11-08	126.30	126.30	120.00	122.80	0
2019-11-07	124.00	126.20	117.60	125.80	0
2019-11-06	124.00	124.00	117.80	121.70	0
2019-11-05	129.20	129.20	118.60	121.80	176
2019-11-04	115.70	127.60	110.00	127.60	192
2019-11-01	113.60	116.70	108.00	116.50	0
2019-10-31	109.40	115.20	104.00	112.70	0
2019-10-30	110.10	110.40	104.60	109.80	0
2019-10-29	111.50	111.90	106.00	109.70	0
2019-10-28	113.40	113.60	107.80	111.90	0
2019-10-25	111.10	113.50	105.40	111.70	0
2019-10-24	113.40	117.70	107.80	111.00	100
2019-10-23	110.30	112.90	104.60	112.40	0
2019-10-22	109.80	110.60	104.40	109.10	346
2019-10-21	114.10	114.80	108.40	109.70	0
2019-10-18	114.90	116.60	109.20	114.00	0
2019-10-17	116.40	117.30	110.20	114.80	0
2019-10-16	123.50	126.40	117.40	117.90	0
2019-10-15	138.90	141.80	132.00	136.50	0
2019-10-14	135.50	137.90	128.80	136.50	1,047
2019-10-11	136.40	138.40	129.60	136.50	36
2019-10-10	135.70	137.90	129.00	137.20	38
2019-10-09	137.80	138.40	130.00	136.70	148
2019-10-08	137.40	139.20	130.60	137.50	102
2019-10-07	141.80	142.10	134.80	138.10	133
2019-10-04	146.90	147.80	137.80	139.50	139
2019-10-03	151.70	151.70	143.10	144.70	174
2019-10-02	157.80	157.80	149.80	156.10	0
2019-10-01	158.10	161.00	150.00	156.30	0
2019-09-30	159.70	160.10	151.80	158.40	15
2019-09-27	158.50	159.40	150.60	158.30	35
2019-09-26	162.50	162.70	150.00	157.70	17
2019-09-25	161.80	163.00	150.20	160.90	0
2019-09-24	168.20	169.00	159.80	161.30	0
2019-09-23	172.60	172.80	164.00	168.70	25
2019-09-20	171.10	175.40	162.60	173.00	0
2019-09-19	172.00	173.20	163.40	172.90	0
2019-09-18	167.10	173.50	158.80	169.80	44,542
2019-09-17	175.50	177.60	165.80	173.80	0
2019-09-16	176.00	181.70	167.20	178.20	0
2019-09-13	179.30	182.20	170.40	178.40	0
2019-09-12	180.80	186.80	169.20	177.80	0
2019-09-11	162.50	179.00	154.40	178.50	0
2019-09-10	156.80	166.20	149.00	161.70	0
2019-09-09	155.70	158.20	148.00	158.20	0
2019-09-06	161.00	161.20	152.10	155.50	18
2019-09-05	154.10	159.00	146.40	157.80	941
2019-09-04	152.00	153.50	144.40	153.10	0
2019-09-03	152.40	152.60	144.40	150.50	0
2019-09-02	156.00	157.00	148.20	153.30	52
2019-08-30	150.90	154.00	143.40	152.60	0
2019-08-29	154.70	154.70	143.80	152.70	10,000
2019-08-28	155.70	155.80	145.00	152.70	0
2019-08-27	158.30	158.60	149.20	157.70	0
2019-08-23	157.40	164.10	149.60	161.30	0
2019-08-22	154.30	164.50	146.40	161.30	0
2019-08-21	163.50	163.50	151.40	158.00	0
2019-08-20	161.20	162.20	153.20	162.00	0
2019-08-19	155.30	159.70	147.60	159.70	0
2019-08-16	149.00	158.40	141.60	158.20	38
2019-08-15	155.70	155.70	144.60	155.60	0
2019-08-14	161.80	162.10	149.20	156.50	253
2019-08-13	161.60	161.80	150.80	161.70	0
2019-08-12	164.00	166.00	155.80	161.50	150
2019-08-09	167.10	167.30	158.80	163.60	0
2019-08-08	167.70	169.50	159.40	167.30	0
2019-08-07	170.30	171.30	161.80	167.50	0
2019-08-06	168.60	173.80	160.20	172.40	13
2019-08-05	173.40	173.40	163.90	170.60	0
2019-08-02	174.90	178.60	163.00	175.70	896
2019-08-01	173.60	177.60	164.60	175.80	483
2019-07-31	176.20	176.20	167.00	172.40	40
2019-07-30	174.90	174.90	166.20	174.00	201
2019-07-29	177.00	177.00	168.20	175.30	30
2019-07-26	177.20	177.60	168.40	175.10	0
2019-07-25	178.70	178.90	169.80	176.50	670
2019-07-24	175.50	177.40	166.80	176.90	761
2019-07-23	173.80	178.60	165.20	176.30	0
2019-07-22	172.40	175.80	163.80	174.20	661
2019-07-19	176.00	176.00	166.40	172.20	1,048
2019-07-18	175.70	175.70	166.80	172.60	427
2019-07-17	185.60	187.70	171.20	177.10	0
2019-07-16	178.30	187.60	169.40	186.70	0
2019-07-15	176.80	183.20	168.00	182.60	0
2019-07-12	174.30	179.40	165.60	178.00	367
2019-07-11	175.10	177.70	166.40	175.30	80
2019-07-10	176.80	177.70	167.80	177.40	0
2019-07-09	178.90	178.90	170.00	176.50	0
2019-07-08	184.00	188.10	174.60	178.50	4
2019-07-05	177.40	192.15	168.60	187.90	0
2019-07-04	180.00	181.70	171.00	176.70	313
2019-07-03	179.10	180.50	170.00	179.80	989
2019-07-02	179.50	180.90	165.60	179.50	428
2019-07-01	184.00	185.80	174.80	180.20	231
2019-06-28	181.40	183.40	169.80	183.30	168
2019-06-27	174.30	181.70	165.60	181.00	0
2019-06-26	190.50	190.50	170.50	175.80	1,958
2019-06-25	201.10	201.10	190.60	199.85	0
2019-06-24	209.25	212.25	198.40	200.20	461
2019-06-21	206.25	212.25	196.00	207.25	368
2019-06-20	203.00	207.45	193.00	207.25	1,935
2019-06-19	197.20	206.90	187.40	200.65	1,828
2019-06-18	197.20	204.55	187.40	204.55	67
2019-06-17	203.00	205.00	192.80	204.55	0
2019-06-14	209.60	210.75	199.20	203.55	105
2019-06-13	206.35	210.75	196.20	210.25	106
2019-06-12	207.35	209.15	197.20	207.90	42
2019-06-11	206.70	210.05	196.40	207.45	252
2019-06-10	203.55	203.55	203.55	203.55	0
2019-06-07	203.00	204.55	193.00	203.55	134
2019-06-06	205.35	206.25	195.20	202.45	264
2019-06-05	201.65	201.65	201.65	201.65	0
2019-06-04	202.10	205.65	191.20	201.65	5
2019-06-03	204.35	206.35	194.20	204.55	177
2019-05-31	210.75	210.75	210.75	210.75	0
2019-05-30	210.75	210.75	210.75	210.75	0
2019-05-29	217.75	218.50	207.00	210.75	719
2019-05-28	218.25	218.50	207.50	213.00	343
2019-05-24	224.00	225.75	213.00	221.25	454
2019-05-23	222.00	226.00	211.00	225.00	138
2019-05-22	229.25	229.50	218.00	225.50	144
2019-05-21	231.00	231.00	219.50	227.00	0
2019-05-20	242.00	243.25	227.25	228.00	218
2019-05-17	239.00	239.00	239.00	239.00	0
2019-05-16	250.50	250.50	237.00	239.00	153
2019-05-15	253.50	254.00	236.50	249.50	103
2019-05-14	258.25	260.25	245.50	257.75	110
2019-05-13	262.50	263.50	249.50	257.00	144
2019-05-10	268.25	269.00	253.00	266.50	444
2019-05-09	270.00	271.50	256.50	271.25	0
2019-05-08	271.00	273.00	257.50	267.00	600
2019-05-07	271.00	275.25	257.50	267.00	86

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131