Creo Medical Share History

Creo Medical Share Price history. The following table shows end-of-day data CREO historical share prices for Creo Medical, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	36.25	36.25	36.25	36.25	299,147
2024-04-25	35.25	36.50	35.25	36.25	695,375
2024-04-24	36.00	35.10	35.10	35.10	380,957
2024-04-23	34.75	34.75	34.75	34.75	45,800
2024-04-22	34.75	34.75	34.75	34.75	85,305
2024-04-19	34.50	34.75	34.50	34.75	73,412
2024-04-18	34.50	34.50	34.50	34.50	84,663
2024-04-17	34.25	34.00	34.00	34.50	77,079
2024-04-16	34.25	34.25	34.25	34.25	105,442
2024-04-15	35.50	35.50	34.25	34.25	445,608
2024-04-12	36.75	37.00	34.75	35.25	705,498
2024-04-11	37.75	37.10	37.10	37.10	404,345
2024-04-10	39.00	38.00	37.75	37.75	345,917
2024-04-09	39.00	40.25	39.00	39.00	1,337,497
2024-04-08	37.00	39.50	38.75	39.50	2,290,585
2024-04-05	37.25	38.80	37.00	37.00	261,054
2024-04-04	36.00	37.10	36.00	37.10	973,791
2024-04-03	34.50	36.25	35.50	36.00	1,033,329
2024-04-02	34.25	34.50	34.25	34.50	315,272
2024-04-01	34.25	34.25	34.25	34.25	0
2024-03-29	34.25	34.25	34.25	34.25	0
2024-03-28	34.75	34.50	34.00	34.25	709,100
2024-03-27	35.50	35.50	34.75	34.75	199,830
2024-03-26	36.25	36.25	35.50	35.50	271,987
2024-03-25	36.75	36.75	35.30	36.25	179,295
2024-03-22	36.75	36.75	36.75	36.75	63,808
2024-03-21	36.75	36.75	36.75	36.75	359,291
2024-03-20	36.75	36.75	36.75	36.75	75,078
2024-03-19	37.50	37.50	36.75	36.75	5,514,948
2024-03-18	37.50	37.50	37.50	37.50	49,442
2024-03-15	37.50	37.50	37.50	37.50	59,893
2024-03-14	36.25	37.75	36.25	37.50	1,097,521
2024-03-13	36.75	36.75	36.25	36.25	76,728
2024-03-12	37.50	37.50	36.75	36.75	2,660,510
2024-03-11	37.50	37.50	37.50	37.50	108,486
2024-03-08	37.00	37.50	37.00	37.50	11,121,180
2024-03-07	37.50	37.50	37.00	37.00	960,470
2024-03-06	35.75	38.00	38.00	38.00	3,034,492
2024-03-05	33.25	35.75	33.25	35.75	2,495,381
2024-03-04	30.75	33.25	30.75	33.25	768,740
2024-03-01	29.75	31.00	29.75	31.00	979,397
2024-02-29	29.75	29.75	29.75	29.75	117,402
2024-02-28	30.25	30.25	29.75	29.75	188,512
2024-02-27	30.75	30.75	29.50	30.25	622,024
2024-02-26	31.25	31.25	30.75	30.75	73,317
2024-02-23	33.25	32.50	31.50	31.50	801,546
2024-02-22	33.25	33.25	33.25	33.25	178,954
2024-02-21	33.25	33.25	33.25	33.25	290,896
2024-02-20	34.25	34.25	33.50	33.50	221,085
2024-02-19	34.40	34.40	34.25	34.25	208,977
2024-02-16	34.50	34.60	34.60	34.60	102,771
2024-02-15	34.50	34.00	34.00	34.50	193,869
2024-02-14	33.50	34.50	33.50	34.50	173,968
2024-02-13	33.75	34.00	34.00	34.00	1,048,319
2024-02-12	35.00	34.00	34.00	34.00	463,785
2024-02-09	36.25	36.25	34.75	35.00	1,432,231
2024-02-08	37.25	36.20	36.20	36.20	427,018
2024-02-07	41.25	41.25	37.25	37.25	1,235,324
2024-02-06	41.75	41.75	41.25	41.25	320,296
2024-02-05	41.75	41.75	41.75	41.75	48,863
2024-02-02	42.25	43.00	41.75	41.75	410,044
2024-02-01	42.25	42.25	42.25	42.25	138,810
2024-01-31	41.75	42.80	42.00	42.00	635,642
2024-01-30	41.25	42.80	42.80	42.80	71,431
2024-01-29	41.25	41.25	41.25	41.25	64,609
2024-01-26	41.25	41.25	41.25	41.25	203,037
2024-01-25	41.25	41.25	40.75	41.25	215,100
2024-01-24	41.25	41.25	41.20	41.25	88,519
2024-01-23	41.50	41.50	41.25	41.25	183,964
2024-01-22	42.00	42.00	41.50	41.50	162,664
2024-01-19	42.50	42.50	41.50	41.50	190,605
2024-01-18	42.50	43.00	42.50	42.50	92,102
2024-01-17	41.75	42.50	41.75	42.50	209,609
2024-01-16	42.00	43.50	41.75	41.75	274,657
2024-01-15	44.00	44.00	43.50	43.50	249,534
2024-01-12	44.75	44.75	43.75	44.00	220,067
2024-01-11	44.75	44.75	44.75	44.75	130,486
2024-01-10	44.75	44.75	44.75	44.75	965,455
2024-01-09	43.00	44.00	43.00	44.00	1,587,528
2024-01-08	44.00	44.50	43.00	43.50	458,338
2024-01-05	44.25	44.00	44.00	44.00	105,735
2024-01-04	46.00	44.25	43.75	44.25	866,178
2024-01-03	48.25	48.25	45.75	46.00	505,351
2024-01-02	46.00	49.00	45.50	48.10	980,932
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	42.00	46.00	41.00	46.00	1,169,526
2023-12-28	36.75	41.75	37.00	41.75	759,995
2023-12-27	36.75	36.75	36.75	36.75	109,605
2023-12-26	36.75	36.75	36.75	36.75	0
2023-12-25	36.75	36.75	36.75	36.75	0
2023-12-22	36.50	36.75	36.50	36.75	63,192
2023-12-21	36.50	36.50	36.50	36.50	117,028
2023-12-20	36.25	36.50	36.25	36.50	159,411
2023-12-19	34.75	36.50	34.75	36.25	227,779
2023-12-18	34.50	34.75	34.50	34.75	442,870
2023-12-15	34.50	34.50	34.50	34.50	199,580
2023-12-14	34.25	34.50	34.10	34.10	398,276
2023-12-13	34.50	34.50	34.50	34.50	631,814
2023-12-12	36.50	36.50	34.25	34.25	1,459,743
2023-12-11	37.50	37.60	36.50	36.50	534,126
2023-12-08	33.75	37.50	34.30	37.50	1,381,364
2023-12-07	32.50	33.75	32.50	33.75	293,922
2023-12-06	32.50	32.50	32.50	32.50	148,749
2023-12-05	32.50	32.50	32.50	32.50	68,371
2023-12-04	32.50	32.50	32.50	32.50	122,797
2023-12-01	32.50	32.50	32.25	32.50	108,213
2023-11-30	32.25	32.50	32.25	32.50	222,141
2023-11-29	32.25	32.25	32.25	32.25	107,995
2023-11-28	32.25	32.25	32.25	32.25	105,847
2023-11-27	32.25	32.10	32.10	32.10	155,340
2023-11-24	32.50	32.50	32.25	32.25	152,470
2023-11-23	32.50	32.50	32.50	32.50	100,530
2023-11-22	32.50	32.50	32.00	32.50	332,622
2023-11-21	32.75	32.75	32.50	32.50	72,786
2023-11-20	32.75	32.75	32.50	32.75	299,759
2023-11-17	32.75	33.00	32.75	32.75	231,229
2023-11-16	32.75	32.75	32.75	32.75	392,283
2023-11-15	33.50	33.50	33.00	33.00	291,069
2023-11-14	33.00	32.50	32.50	32.50	312,338
2023-11-13	32.75	33.00	32.75	33.00	119,302
2023-11-10	33.75	33.75	32.75	32.75	146,523
2023-11-09	34.50	34.50	33.50	33.75	325,602
2023-11-08	35.50	35.00	35.00	35.00	431,294
2023-11-07	33.25	35.60	33.50	35.60	1,484,414
2023-11-06	32.75	33.25	32.80	33.25	292,125
2023-11-03	32.75	32.75	32.75	32.75	218,412
2023-11-02	32.50	32.50	32.50	32.50	834,891
2023-11-01	33.50	33.50	32.50	32.50	571,474
2023-10-31	32.25	32.50	31.50	32.50	450,001
2023-10-30	32.75	32.75	32.25	32.75	108,270
2023-10-27	33.00	32.75	32.50	32.75	315,721
2023-10-26	33.20	33.75	33.00	33.00	110,295
2023-10-25	33.50	34.25	33.50	33.75	1,167,050
2023-10-24	33.50	33.50	33.50	33.50	1,746,564
2023-10-23	33.50	33.50	33.50	33.50	3,247,670
2023-10-20	33.50	33.50	33.50	33.50	120,060
2023-10-19	33.50	33.50	32.30	32.30	35,782
2023-10-18	34.00	33.50	33.50	33.50	809,837
2023-10-17	34.00	34.00	34.00	34.00	34,012
2023-10-16	35.15	35.25	34.00	34.00	657,550
2023-10-13	35.25	35.25	35.15	35.15	253,309
2023-10-12	35.25	35.25	34.50	34.75	231,997
2023-10-11	35.25	35.25	35.25	35.25	307,301
2023-10-10	35.25	35.25	35.25	35.25	8,515,878
2023-10-09	35.00	36.75	35.00	35.25	3,345,193
2023-10-06	33.75	36.75	35.00	36.75	194,429
2023-10-05	33.25	34.00	33.25	33.75	227,187
2023-10-04	33.00	34.00	33.00	33.25	752,546
2023-10-03	30.50	32.50	30.50	32.50	1,649,377
2023-10-02	31.50	31.50	30.50	30.50	1,848,046
2023-09-29	30.50	31.50	30.50	31.50	213,451
2023-09-28	30.50	30.50	30.00	30.50	325,899
2023-09-27	31.25	31.25	30.50	30.50	462,028
2023-09-26	32.00	32.00	31.25	31.25	144,228
2023-09-25	32.00	32.00	32.00	32.00	85,729
2023-09-22	32.00	32.00	32.00	32.00	89,063
2023-09-21	32.50	32.50	32.00	32.00	240,184
2023-09-20	32.25	32.50	32.25	32.50	434,470
2023-09-19	32.50	32.50	31.75	32.25	817,145
2023-09-18	32.50	33.50	32.25	32.50	3,495,977
2023-09-15	31.50	31.50	31.50	31.50	205,247
2023-09-14	31.75	31.75	31.50	31.50	100,276
2023-09-13	31.75	31.75	31.75	31.75	161,647
2023-09-12	32.50	32.50	30.25	31.75	1,231,649
2023-09-11	32.50	32.50	32.50	32.50	69,721
2023-09-08	32.30	32.50	32.30	32.50	153,747
2023-09-07	32.50	32.50	32.50	32.50	24,630
2023-09-06	32.75	32.75	32.50	32.50	33,069
2023-09-05	33.25	33.25	32.75	32.75	91,467
2023-09-04	33.25	33.25	33.25	33.25	88,518
2023-09-01	32.60	33.25	32.50	33.25	465,963
2023-08-31	33.50	33.50	33.25	33.25	125,174
2023-08-30	33.75	33.75	33.50	33.50	53,638
2023-08-29	34.00	34.00	34.00	34.00	151,953
2023-08-28	34.00	34.00	34.00	34.00	0
2023-08-25	34.00	34.00	34.00	34.00	18,877
2023-08-24	34.00	34.00	34.00	34.00	37,428
2023-08-23	34.00	34.00	33.50	34.00	492,633
2023-08-22	34.00	34.00	33.30	34.00	7,641
2023-08-21	34.25	34.25	34.00	34.00	64,301
2023-08-18	35.25	35.25	34.25	34.25	188,069
2023-08-17	34.50	35.25	34.50	35.25	96,127
2023-08-16	33.50	35.50	33.50	34.50	1,039,145
2023-08-15	33.50	33.50	33.00	33.25	137,081
2023-08-14	33.75	33.50	32.80	33.50	113,907
2023-08-11	34.50	34.50	33.75	33.75	134,398
2023-08-10	34.50	34.50	34.50	34.50	150,692
2023-08-09	34.50	34.50	34.50	34.50	67,139
2023-08-08	34.40	34.50	34.40	34.50	135,435
2023-08-07	35.00	35.00	34.25	34.50	213,710
2023-08-04	34.00	35.00	33.25	35.00	273,438
2023-08-03	34.00	34.75	32.50	33.25	541,763
2023-08-02	32.25	32.25	32.25	32.25	80,727
2023-08-01	32.25	32.25	32.25	32.25	40,369
2023-07-31	32.50	32.50	32.50	32.50	74,593
2023-07-28	32.50	32.50	31.00	32.50	691,119
2023-07-27	33.50	33.00	33.00	33.00	443,675
2023-07-26	33.50	33.50	33.50	33.50	95,181
2023-07-25	34.50	34.00	33.50	33.50	556,462
2023-07-24	34.50	34.50	34.50	34.50	149,906
2023-07-21	34.50	34.50	34.50	34.50	67,729
2023-07-20	34.00	34.50	34.00	34.50	576,195
2023-07-19	34.00	34.20	34.00	34.00	55,852
2023-07-18	36.00	36.00	34.00	34.00	102,540
2023-07-17	33.00	34.25	33.50	34.25	304,812
2023-07-14	33.50	33.50	32.50	33.00	246,422
2023-07-13	33.50	33.50	33.50	33.50	119,918
2023-07-12	34.25	33.80	33.50	33.50	611,541
2023-07-11	35.00	34.25	33.50	34.25	282,816
2023-07-10	34.00	35.00	35.00	35.00	973,929
2023-07-07	35.00	35.25	33.25	34.00	606,598
2023-07-06	37.75	38.20	34.60	34.60	811,436
2023-07-05	35.00	37.75	35.00	37.75	2,044,823
2023-07-04	35.00	35.50	35.00	35.00	148,865
2023-07-03	35.25	35.25	35.00	35.00	217,644
2023-06-30	33.00	35.00	35.00	35.00	401,122
2023-06-29	32.75	33.00	32.75	33.00	148,113
2023-06-28	34.25	33.50	32.50	32.75	202,902
2023-06-27	36.25	36.00	34.25	34.25	430,966
2023-06-26	33.65	37.00	33.65	35.75	885,198
2023-06-23	33.25	34.00	33.65	33.65	208,557
2023-06-22	35.25	35.25	33.25	33.25	362,538
2023-06-21	37.00	37.00	35.25	35.25	542,526
2023-06-20	37.50	37.80	36.50	37.00	915,235
2023-06-19	33.00	36.60	36.60	36.60	1,693,228
2023-06-16	32.50	32.00	32.00	32.00	1,211,903
2023-06-15	27.35	32.50	29.60	29.60	1,878,659
2023-06-14	27.35	27.35	27.35	27.35	939,260
2023-06-13	27.35	27.35	27.35	27.35	635,778
2023-06-12	27.25	28.10	27.35	27.35	810,804
2023-06-09	25.25	27.00	26.70	27.00	2,021,768
2023-06-08	23.25	25.25	23.25	25.25	5,269,547
2023-06-07	24.25	24.10	23.25	23.25	506,848
2023-06-06	24.50	24.50	24.00	24.50	129,124
2023-06-05	24.50	24.25	23.75	24.25	202,931
2023-06-02	24.60	24.60	24.50	24.50	127,416
2023-06-01	24.60	24.60	24.35	24.60	1,985,693
2023-05-31	24.60	24.60	24.60	24.60	103,837
2023-05-30	24.60	24.60	24.60	24.60	126,867
2023-05-29	24.60	24.60	24.60	24.60	0
2023-05-26	24.60	24.60	24.60	24.60	251,823
2023-05-25	24.60	24.60	24.20	24.60	156,116
2023-05-24	24.60	24.20	24.20	24.20	7,630,185
2023-05-23	24.50	24.60	24.50	24.60	242,636
2023-05-22	25.00	25.00	24.25	24.25	438,910
2023-05-19	24.50	24.50	24.25	24.25	1,292,172
2023-05-18	24.50	24.50	24.50	24.50	153,719
2023-05-17	24.25	24.50	24.25	24.50	314,163
2023-05-16	24.25	24.25	24.00	24.00	115,854
2023-05-15	24.75	25.50	24.50	24.50	388,384
2023-05-12	25.00	25.00	24.50	24.75	73,493
2023-05-11	25.25	25.25	25.00	25.00	108,535
2023-05-10	25.00	25.15	25.00	25.10	531,116
2023-05-09	24.75	25.20	24.75	25.00	114,781
2023-05-08	24.75	24.75	24.75	24.75	0
2023-05-05	25.00	25.10	24.75	24.75	75,544
2023-05-04	24.75	25.00	25.00	25.00	194,773
2023-05-03	23.75	24.75	23.75	24.75	291,535
2023-05-02	24.50	24.50	23.75	23.75	406,153
2023-05-01	24.50	24.50	24.50	24.50	0
2023-04-28	24.75	24.75	23.75	24.50	367,907
2023-04-27	24.75	25.00	24.50	24.75	135,229
2023-04-26	26.00	25.00	24.75	24.75	468,645
2023-04-25	26.25	26.25	26.25	26.25	127,210
2023-04-24	26.25	26.50	26.25	26.25	264,332
2023-04-21	26.25	26.25	26.25	26.25	204,805
2023-04-20	26.25	26.25	26.25	26.25	106,591
2023-04-19	26.25	26.25	26.20	26.25	687,318
2023-04-18	26.75	26.75	26.00	26.25	256,124
2023-04-17	26.75	26.75	26.75	26.75	41,036
2023-04-14	27.50	27.50	26.75	26.75	407,116
2023-04-13	27.00	27.50	27.00	27.00	144,332
2023-04-12	27.50	28.60	27.00	27.00	157,005
2023-04-11	27.50	27.50	27.50	27.50	540,127
2023-04-10	27.50	27.50	27.50	27.50	0
2023-04-07	27.50	27.50	27.50	27.50	0
2023-04-06	27.50	27.50	26.75	27.50	728,109
2023-04-05	28.50	28.50	27.50	27.50	482,702
2023-04-04	29.00	29.25	28.50	28.50	1,045,476
2023-04-03	26.75	30.00	28.50	29.00	1,226,863
2023-03-31	24.85	26.50	26.50	26.50	612,310
2023-03-30	24.85	24.70	24.70	24.70	189,789
2023-03-29	24.75	24.85	24.75	24.85	132,776
2023-03-28	25.00	25.25	24.75	24.75	994,014
2023-03-27	25.25	26.10	25.00	25.00	388,245
2023-03-24	26.00	26.00	25.25	25.25	326,399
2023-03-23	26.00	26.25	26.00	26.00	296,691
2023-03-22	26.35	26.35	26.00	26.00	695,006
2023-03-21	25.25	27.00	26.35	26.35	767,807
2023-03-20	25.75	25.75	25.25	25.25	760,602
2023-03-17	26.75	27.00	25.75	25.75	516,791
2023-03-16	27.00	27.00	26.75	26.75	292,686
2023-03-15	26.25	27.00	26.25	27.00	1,026,389
2023-03-14	26.75	26.50	25.00	26.50	1,530,734
2023-03-13	24.75	27.25	24.75	26.75	1,639,901
2023-03-10	22.50	24.50	23.00	23.75	1,940,921
2023-03-09	24.75	24.40	22.75	22.75	8,159,134
2023-03-08	26.50	25.00	24.75	24.75	1,043,959
2023-03-07	29.50	28.50	26.50	26.50	1,285,520
2023-03-06	27.25	32.25	29.50	29.50	1,504,345
2023-03-03	27.25	27.10	27.10	27.10	83,219
2023-03-02	28.25	28.25	27.50	27.50	73,501
2023-03-01	28.25	28.25	28.25	28.25	46,156
2023-02-28	28.50	28.50	28.25	28.25	276,243
2023-02-27	29.25	29.25	28.75	28.75	180,003
2023-02-24	29.50	29.75	29.25	29.25	794,517
2023-02-23	31.25	30.00	29.50	30.00	263,786
2023-02-22	34.00	34.00	31.25	31.25	260,261
2023-02-21	34.75	35.00	33.50	33.50	487,439
2023-02-20	34.00	34.75	34.25	34.75	2,414,481
2023-02-17	24.00	35.75	32.75	34.00	7,090,733
2023-02-16	26.00	24.50	22.25	24.50	5,780,582
2023-02-15	19.75	27.75	25.25	27.75	1,071,304
2023-02-14	19.25	19.50	19.13	19.25	370,827
2023-02-13	19.08	19.25	19.08	19.25	760,738
2023-02-10	19.25	19.25	19.08	19.08	24,808
2023-02-09	19.25	19.50	19.25	19.25	63,313
2023-02-08	19.63	19.63	19.25	19.25	110,832
2023-02-07	19.63	19.63	19.63	19.63	489,349
2023-02-06	19.63	19.63	19.63	19.63	27,125
2023-02-03	19.75	19.75	19.63	19.63	109,994
2023-02-02	19.75	20.00	19.75	19.75	151,468
2023-02-01	19.63	19.75	19.63	19.75	110,054
2023-01-31	19.75	19.75	19.63	19.63	207,241
2023-01-30	20.00	20.00	19.75	20.00	118,238
2023-01-27	19.90	20.05	19.75	19.75	799,088
2023-01-26	20.05	20.00	20.00	20.00	353,153
2023-01-25	20.05	20.05	20.05	20.05	68,414
2023-01-24	20.10	20.00	20.00	20.00	271,729
2023-01-23	20.10	20.10	20.10	20.10	149,720
2023-01-20	20.25	20.00	20.00	20.00	41,533
2023-01-19	20.50	20.20	20.20	20.20	272,473
2023-01-18	20.25	20.50	20.15	20.50	916,319
2023-01-17	20.25	20.90	20.00	20.00	442,222
2023-01-16	23.10	21.50	21.05	21.05	554,763
2023-01-13	23.25	23.50	23.10	23.10	201,088
2023-01-12	25.00	23.20	23.20	23.20	140,701
2023-01-11	24.50	25.00	24.50	25.00	522,752
2023-01-10	24.50	24.50	24.50	24.50	12,938
2023-01-09	24.50	24.50	24.50	24.50	18,014
2023-01-06	25.25	25.25	24.50	24.50	103,255
2023-01-05	25.30	25.30	25.25	25.25	65,015
2023-01-04	25.25	25.25	25.25	25.25	115,930
2023-01-03	25.25	25.25	25.25	25.25	122,527
2023-01-02	25.25	25.25	25.25	25.25	0
2022-12-30	25.25	25.25	25.25	25.25	9,528
2022-12-29	25.80	25.80	25.25	25.25	21,783
2022-12-28	25.25	25.25	25.25	25.25	10,156
2022-12-27	25.30	25.30	25.30	25.30	0
2022-12-26	25.30	25.30	25.30	25.30	0
2022-12-23	25.25	25.30	25.30	25.30	6,075
2022-12-22	25.25	25.25	25.15	25.25	124,717
2022-12-21	25.25	25.25	25.25	25.25	372,353
2022-12-20	26.25	26.25	25.25	25.25	810,126
2022-12-19	28.50	28.50	26.25	26.25	48,882
2022-12-16	32.50	28.50	28.50	28.50	637,253
2022-12-15	34.25	34.50	33.50	33.50	14,818
2022-12-14	35.50	34.50	34.50	34.50	26,799
2022-12-13	36.00	36.00	35.50	35.50	62,456
2022-12-12	36.00	35.80	35.80	35.80	5,761
2022-12-09	36.50	36.00	35.50	36.00	24,641
2022-12-08	36.50	36.50	36.50	36.50	8,245
2022-12-07	37.00	37.00	36.50	36.50	17,189
2022-12-06	37.50	37.50	37.00	37.00	7,709
2022-12-05	37.50	37.50	36.80	37.50	79,267
2022-12-02	37.50	37.50	37.00	37.50	114,366
2022-12-01	38.25	38.25	37.00	37.50	87,030
2022-11-30	38.75	38.75	38.25	38.25	65,316
2022-11-29	39.25	40.00	38.75	38.75	329,337
2022-11-28	40.00	40.00	39.00	39.00	175,477
2022-11-25	39.50	39.50	39.50	39.50	76,828
2022-11-24	40.50	40.50	39.00	39.50	85,300
2022-11-23	41.50	41.50	40.50	40.50	12,472
2022-11-22	42.00	42.00	41.50	41.50	51,879
2022-11-21	42.50	43.00	42.00	42.00	49,312
2022-11-18	42.50	42.50	42.50	42.50	17,341
2022-11-17	42.75	42.75	42.50	42.50	15,984
2022-11-16	43.25	43.25	42.75	42.75	5,301
2022-11-15	43.25	43.25	43.25	43.25	5,355
2022-11-14	43.25	43.25	43.25	43.25	8,905
2022-11-11	43.25	43.25	43.25	43.25	17,376
2022-11-10	43.25	43.25	43.25	43.25	11,174
2022-11-09	43.50	43.50	43.25	43.25	23,964
2022-11-08	43.50	43.50	43.50	43.50	67,212
2022-11-07	43.50	43.50	43.50	43.50	2,901
2022-11-04	43.50	43.50	43.50	43.50	55,746
2022-11-03	43.50	43.50	43.50	43.50	12,407
2022-11-02	43.50	43.50	43.50	43.50	10,594
2022-11-01	45.25	45.00	43.50	43.50	27,144
2022-10-31	45.25	45.25	45.25	45.25	6,242
2022-10-28	45.50	45.50	45.25	45.25	28,396
2022-10-27	46.25	46.25	45.50	45.50	42,407
2022-10-26	46.50	46.50	46.25	46.25	39,883
2022-10-25	49.00	49.00	46.50	46.50	52,355
2022-10-24	49.00	49.80	49.00	49.00	31,379
2022-10-21	49.00	49.00	48.50	48.50	6,809
2022-10-20	49.00	49.00	49.00	49.00	10,148
2022-10-19	49.00	49.00	49.00	49.00	2,211
2022-10-18	49.00	51.00	49.00	49.00	24,393
2022-10-17	49.00	51.00	49.00	51.00	48,408
2022-10-14	49.00	49.00	49.00	49.00	108,686
2022-10-13	52.40	52.40	49.00	49.00	206,816
2022-10-12	51.50	51.50	50.20	51.00	35,008
2022-10-11	53.50	53.50	51.50	51.50	38,751
2022-10-10	53.50	53.50	53.50	53.50	12,494
2022-10-07	54.00	54.00	53.50	53.50	10,394
2022-10-06	54.00	54.00	54.00	54.00	37,842
2022-10-05	54.00	54.00	54.00	54.00	33,455
2022-10-04	54.00	54.00	54.00	54.00	56,558
2022-10-03	54.00	54.00	54.00	54.00	1,984
2022-09-30	54.50	54.50	54.00	54.00	151,226
2022-09-29	56.50	56.50	54.50	54.50	12,855
2022-09-28	59.50	59.50	56.50	56.50	118,795
2022-09-27	60.00	60.00	60.00	60.00	5,144
2022-09-26	61.50	61.50	60.00	60.00	32,001
2022-09-23	62.50	62.50	60.00	61.50	12,834
2022-09-22	63.00	64.00	62.50	62.50	37,952
2022-09-21	66.50	66.50	64.00	64.00	18,186
2022-09-20	66.50	66.50	66.50	66.50	4,640
2022-09-19	66.50	66.50	66.50	66.50	0
2022-09-16	66.50	66.50	66.50	66.50	3,279
2022-09-15	66.50	66.50	66.50	66.50	53,983
2022-09-14	67.50	67.50	66.50	66.50	7,862
2022-09-13	68.00	68.00	68.00	68.00	59,418
2022-09-12	68.00	68.80	68.80	68.00	1,330
2022-09-09	68.00	67.00	67.00	67.00	21,227
2022-09-08	68.50	68.50	68.00	68.00	30,167
2022-09-07	68.50	68.50	68.50	68.50	370
2022-09-06	68.50	68.50	68.50	68.50	35
2022-09-05	68.50	68.50	68.50	68.50	739
2022-09-02	68.50	68.50	68.50	68.50	13,214
2022-09-01	68.50	68.50	68.50	68.50	6,001
2022-08-31	68.50	68.50	68.50	68.50	215,022
2022-08-30	68.50	68.50	68.50	68.50	12,330
2022-08-29	68.50	68.50	68.50	68.50	0
2022-08-26	68.50	68.50	68.50	68.50	1,502
2022-08-25	68.50	68.50	68.50	68.50	612
2022-08-24	68.50	68.50	68.50	68.50	20,879
2022-08-23	68.50	68.50	68.50	68.50	15,536
2022-08-22	68.50	68.50	68.50	68.50	321
2022-08-19	68.50	68.50	68.50	68.50	19,266
2022-08-18	68.50	69.00	69.00	69.00	591
2022-08-17	68.50	68.50	68.50	68.50	3,307
2022-08-16	68.50	68.50	68.50	68.50	25,966
2022-08-15	68.50	68.50	68.50	68.50	68,313
2022-08-12	68.50	68.50	68.50	68.50	38,138
2022-08-11	68.50	68.50	68.50	68.50	11,481
2022-08-10	73.50	73.50	68.00	68.50	120,515
2022-08-09	74.00	73.50	71.00	73.50	219,970
2022-08-08	75.00	75.00	73.50	74.00	22,062
2022-08-05	75.00	76.00	74.40	74.40	7,943
2022-08-04	75.00	75.00	75.00	75.00	18,273
2022-08-03	76.50	76.50	75.00	75.00	95,940
2022-08-02	75.00	75.00	75.00	75.00	22,865
2022-08-01	74.50	75.50	73.00	75.00	98,787
2022-07-29	75.00	75.00	74.50	74.50	121,519
2022-07-28	75.00	75.00	75.00	75.00	41,750
2022-07-27	76.00	76.00	74.50	74.50	86,488
2022-07-26	76.00	76.00	76.00	76.00	33,850
2022-07-25	77.50	77.50	76.00	76.00	35,543
2022-07-22	77.00	77.50	77.00	77.50	89,584
2022-07-21	76.50	77.00	76.50	77.00	130,233
2022-07-20	76.50	76.50	76.50	76.50	23,148
2022-07-19	80.50	80.50	78.00	78.00	30,408
2022-07-18	80.50	80.50	80.50	80.50	10,391
2022-07-15	80.50	80.50	80.50	80.50	35,364
2022-07-14	86.00	86.00	80.50	80.50	77,357
2022-07-13	86.00	86.50	86.00	86.00	19,060
2022-07-12	86.00	86.00	86.00	86.00	4,421
2022-07-11	88.00	88.00	86.00	86.00	41,430
2022-07-08	90.50	90.50	88.00	88.00	26,042
2022-07-07	90.50	91.50	90.50	90.50	35,555
2022-07-06	91.50	91.50	90.50	90.50	12,664
2022-07-05	92.00	92.00	91.50	91.50	50,358
2022-07-04	92.00	92.00	92.00	92.00	42,238
2022-07-01	92.00	94.00	94.00	94.00	17,294
2022-06-30	92.50	92.50	90.00	92.00	43,408
2022-06-29	94.00	94.00	92.00	92.00	131,617
2022-06-28	91.00	94.00	91.00	94.00	368,235
2022-06-27	91.00	91.00	91.00	91.00	19,899
2022-06-24	91.00	91.00	91.00	91.00	4
2022-06-23	92.50	92.50	91.00	91.00	21,777
2022-06-22	90.00	92.50	90.00	92.50	30,208
2022-06-21	95.50	95.50	92.50	92.50	20,319
2022-06-20	95.50	95.50	95.50	95.50	13,770
2022-06-17	95.50	95.50	95.50	95.50	10,381
2022-06-16	97.00	97.00	95.50	95.50	10,140
2022-06-15	97.00	97.00	97.00	97.00	14,983
2022-06-14	98.50	98.50	97.00	97.00	109,027
2022-06-13	99.50	99.50	99.50	99.50	5,853
2022-06-10	101.00	99.00	99.00	99.00	520,357
2022-06-09	96.00	100.00	100.00	100.00	252,724
2022-06-08	95.50	96.00	95.50	96.00	50,756
2022-06-07	96.50	96.50	95.50	95.50	36,270
2022-06-06	100.00	100.00	96.50	96.50	54,375
2022-06-03	100.00	100.00	100.00	100.00	0
2022-06-02	100.00	100.00	100.00	100.00	0
2022-06-01	100.00	100.00	100.00	100.00	38,912
2022-05-31	100.00	100.00	100.00	100.00	78,585
2022-05-30	97.50	100.00	97.50	100.00	185,239
2022-05-27	97.00	97.50	97.00	97.50	44,394
2022-05-26	97.50	97.50	96.50	96.50	187,053
2022-05-25	98.50	98.50	97.50	97.50	284,910
2022-05-24	99.50	99.50	98.50	98.50	39,562
2022-05-23	96.50	101.50	98.00	100.00	737,540
2022-05-20	96.00	96.00	96.00	96.00	52,359
2022-05-19	98.40	98.40	95.50	96.00	63,483
2022-05-18	98.40	98.40	98.40	98.40	26,170
2022-05-17	98.40	97.00	96.80	97.00	43,751
2022-05-16	100.00	100.00	98.40	98.40	37,859
2022-05-13	100.00	98.00	98.00	100.00	50,378
2022-05-12	100.00	100.00	100.00	100.00	25,807
2022-05-11	100.00	100.00	98.90	100.00	45,283
2022-05-10	103.50	105.00	98.00	98.00	82,848
2022-05-09	103.50	103.50	103.50	103.50	4,221
2022-05-06	105.50	105.50	103.50	103.50	3,594
2022-05-05	106.00	105.50	105.50	105.50	14,801
2022-05-04	106.00	106.00	106.00	106.00	38,225
2022-05-03	105.50	105.50	105.50	106.00	31,111
2022-05-02	106.00	106.00	106.00	106.00	0
2022-04-29	106.00	106.00	106.00	106.00	51,993
2022-04-28	106.00	105.00	105.00	106.00	58,335
2022-04-27	106.00	106.00	106.00	106.00	41,262
2022-04-26	106.00	107.00	107.00	106.00	69,637
2022-04-25	106.00	106.00	106.00	106.00	60,637
2022-04-22	106.00	107.00	106.00	106.00	23,401
2022-04-21	106.00	106.00	106.00	106.00	16,600
2022-04-20	106.00	107.00	107.00	106.00	57,215
2022-04-19	106.50	106.50	106.00	106.00	92,235
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	106.00	106.50	106.00	106.50	34,137
2022-04-13	106.00	106.00	106.00	106.00	37,384
2022-04-12	106.00	106.00	106.00	106.00	2,426
2022-04-11	106.00	106.00	106.00	106.00	26,907
2022-04-08	106.00	110.00	110.00	106.00	40,956
2022-04-07	106.50	106.00	106.00	106.00	29,537
2022-04-06	107.00	107.00	106.50	106.50	17,513
2022-04-05	108.50	105.00	105.00	107.00	85,733
2022-04-04	108.50	107.00	107.00	108.00	155,224
2022-04-01	111.50	111.50	108.50	108.50	100,972
2022-03-31	111.50	111.50	111.50	111.50	30,248
2022-03-30	112.50	112.50	111.50	112.00	193,460
2022-03-29	112.50	112.50	112.50	112.50	140,976
2022-03-28	111.50	112.50	111.50	112.50	113,831
2022-03-25	112.00	113.00	111.50	111.50	95,956
2022-03-24	116.00	111.00	111.00	111.00	161,187
2022-03-23	118.00	118.00	116.50	116.50	121,968
2022-03-22	119.00	119.00	118.00	118.00	70,735
2022-03-21	119.00	119.00	115.00	119.00	86,100
2022-03-18	122.00	122.00	118.00	118.00	607,914
2022-03-17	122.00	122.00	119.00	119.00	90,163
2022-03-16	120.00	122.00	120.00	122.00	658,113
2022-03-15	125.00	125.00	120.00	120.00	33,243
2022-03-14	125.00	125.00	125.00	125.00	64,575
2022-03-11	125.00	125.00	125.00	125.00	91,805
2022-03-10	124.00	125.00	124.00	125.00	367,895
2022-03-09	124.00	124.00	124.00	124.00	1,031
2022-03-08	124.00	124.00	124.00	124.00	86,708
2022-03-07	124.50	124.50	122.50	124.00	187,201
2022-03-04	124.50	124.50	124.50	124.50	49,388
2022-03-03	129.00	129.00	124.50	124.50	182,447
2022-03-02	130.50	129.00	129.00	129.00	10,637
2022-03-01	130.50	127.00	127.00	130.50	11,182
2022-02-28	135.50	135.50	130.50	130.50	41,092
2022-02-25	137.50	137.50	135.50	135.50	27,582
2022-02-24	139.50	139.50	137.50	137.50	5,240
2022-02-23	131.50	141.50	131.50	141.50	241,692
2022-02-22	136.50	134.50	130.50	131.50	116,693
2022-02-21	136.50	138.00	138.00	138.00	34,480
2022-02-18	135.00	141.00	135.00	137.00	32,757
2022-02-17	141.00	137.00	137.00	137.00	70,900
2022-02-16	144.00	144.00	141.00	141.00	50,367
2022-02-15	148.50	148.50	143.00	144.00	43,075
2022-02-14	153.50	153.50	150.00	150.00	32,902
2022-02-11	156.00	156.00	156.00	156.00	9,297
2022-02-10	156.00	156.00	156.00	156.00	7,420
2022-02-09	157.50	158.00	156.00	156.00	143,194
2022-02-08	158.50	160.00	158.50	158.50	29,271
2022-02-07	172.00	178.50	157.50	158.50	332,492
2022-02-04	152.50	172.00	163.50	172.00	2,531,540
2022-02-03	124.00	154.00	154.00	154.00	561,534
2022-02-02	121.50	121.50	118.50	118.50	35,483
2022-02-01	121.50	118.00	118.00	118.00	7,495
2022-01-31	123.50	123.50	118.00	121.50	31,491
2022-01-28	123.50	123.50	123.50	123.50	27,733
2022-01-27	125.00	125.00	122.50	123.50	22,373
2022-01-26	125.00	125.00	125.00	125.00	16,726
2022-01-25	126.00	127.50	125.00	125.00	15,939
2022-01-24	125.00	129.00	125.00	126.00	144,075
2022-01-21	125.50	125.50	124.50	124.50	26,839
2022-01-20	125.50	126.00	125.50	125.50	2,062,849
2022-01-19	126.50	126.50	125.50	125.50	78,517
2022-01-18	129.00	129.00	119.00	126.50	97,181
2022-01-17	131.50	131.00	131.00	131.00	59,203
2022-01-14	136.50	136.50	131.50	131.50	61,710
2022-01-13	137.50	137.50	136.50	136.50	32,256
2022-01-12	137.50	137.50	136.50	137.50	47,435
2022-01-11	139.00	139.00	139.00	139.00	12,223
2022-01-10	144.50	144.50	139.00	139.00	25,622
2022-01-07	147.50	147.50	143.50	143.50	18,765
2022-01-06	148.00	145.00	145.00	147.50	43,933
2022-01-05	149.00	149.00	148.00	148.00	15,818
2022-01-04	149.00	149.00	149.00	149.00	29,929
2022-01-03	149.00	149.00	149.00	149.00	0
2021-12-31	149.00	146.00	146.00	149.00	14,317
2021-12-30	149.00	149.00	149.00	149.00	10
2021-12-29	149.00	149.00	149.00	149.00	6,234
2021-12-28	149.00	149.00	149.00	149.00	0
2021-12-27	149.00	149.00	149.00	149.00	0
2021-12-24	147.50	149.00	147.50	149.00	5,766
2021-12-23	148.50	148.50	147.50	147.50	25,621
2021-12-22	152.00	156.00	149.00	149.00	21,087
2021-12-21	143.00	152.00	143.00	152.00	105,826
2021-12-20	143.00	143.00	143.00	143.00	28,909
2021-12-17	146.50	147.50	143.00	143.00	64,812
2021-12-16	146.50	146.50	146.50	146.50	11,103
2021-12-15	143.50	147.50	143.50	146.50	58,042
2021-12-14	142.50	143.50	142.50	143.50	28,023
2021-12-13	142.50	142.50	142.50	142.50	12,000
2021-12-10	143.50	143.50	142.50	142.50	20,372
2021-12-09	144.50	145.50	143.50	143.50	34,438
2021-12-08	144.50	144.50	144.50	144.50	7,659
2021-12-07	145.50	145.50	144.50	144.50	18,878
2021-12-06	137.50	145.50	137.50	145.50	433,268
2021-12-03	137.50	137.50	137.50	137.50	4,436,923
2021-12-02	137.50	137.50	137.50	137.50	4,682
2021-12-01	137.50	138.00	137.50	137.50	28,303
2021-11-30	137.00	137.50	137.00	137.50	25,197
2021-11-29	135.50	138.00	135.50	138.00	51,130
2021-11-26	142.50	143.50	133.50	135.50	91,235
2021-11-25	145.00	145.00	144.50	144.50	3,788
2021-11-24	145.00	145.00	145.00	145.00	3,005
2021-11-23	151.50	151.50	145.00	145.00	24,623
2021-11-22	154.00	155.00	151.50	151.50	5,492
2021-11-19	158.00	158.00	154.00	154.00	29,265
2021-11-18	159.00	165.00	165.00	165.00	22,132
2021-11-17	159.00	159.00	159.00	159.00	5,801
2021-11-16	158.00	159.00	158.00	159.00	22,470
2021-11-15	155.00	158.00	155.00	158.00	72,877
2021-11-12	155.00	155.00	155.00	155.00	21,454
2021-11-11	157.00	158.00	155.00	155.00	15,232
2021-11-10	150.00	158.00	150.00	158.00	41,957
2021-11-09	147.50	150.00	147.50	150.00	159,953
2021-11-08	151.50	151.50	151.50	151.50	70,734
2021-11-05	151.50	151.50	151.50	151.50	63,670
2021-11-04	152.50	152.00	152.00	151.50	554,780
2021-11-03	154.50	157.00	157.00	157.00	28,254
2021-11-02	156.50	159.50	154.50	154.50	217,625
2021-11-01	155.50	156.50	155.50	155.50	52,584
2021-10-29	160.00	160.00	155.50	155.50	31,228
2021-10-28	160.00	160.00	160.00	160.00	49,263
2021-10-27	165.00	165.00	160.00	160.00	76,884
2021-10-26	168.50	168.50	165.00	165.00	31,709
2021-10-25	168.50	168.50	168.50	168.50	9,786
2021-10-22	168.50	168.50	168.50	168.50	21,296
2021-10-21	165.00	168.50	165.00	168.50	17,893
2021-10-20	170.00	168.00	168.00	165.00	68,538
2021-10-19	170.00	170.00	170.00	170.00	18,253
2021-10-18	172.00	172.00	172.00	170.00	34,984
2021-10-15	174.00	175.00	170.00	170.00	432,265
2021-10-14	173.50	174.00	173.50	174.00	81,094
2021-10-13	172.50	175.00	175.00	173.50	3,942
2021-10-12	174.00	174.00	172.50	172.50	47,840
2021-10-11	174.00	174.00	174.00	174.00	9,610
2021-10-08	168.50	174.00	168.50	174.00	107,693
2021-10-07	166.50	168.50	166.50	168.50	84,957
2021-10-06	167.00	167.50	165.00	166.50	100,573
2021-10-05	170.00	170.00	164.00	167.00	53,901
2021-10-04	171.50	168.00	168.00	168.00	33,530
2021-10-01	173.00	173.00	171.00	171.50	177,147
2021-09-30	175.00	175.00	172.00	175.00	201,750
2021-09-29	175.00	175.00	175.00	175.00	16,210
2021-09-28	176.50	176.50	173.00	175.00	14,695
2021-09-27	177.50	177.50	177.50	177.50	42,646
2021-09-24	177.50	177.50	177.50	177.50	212,467
2021-09-23	175.00	177.50	165.50	177.50	143,490
2021-09-22	175.00	175.00	175.00	175.00	19,140
2021-09-21	176.00	176.00	172.50	172.50	13,202
2021-09-20	182.00	182.00	176.00	176.00	46,405
2021-09-17	184.00	184.00	182.00	182.00	24,670
2021-09-16	184.00	184.00	184.00	184.00	27,782
2021-09-15	184.00	184.00	182.50	184.00	74,184
2021-09-14	184.00	184.00	184.00	184.00	6,184
2021-09-13	184.00	184.00	184.00	184.00	16,321
2021-09-10	186.00	186.00	184.00	184.00	70,178
2021-09-09	184.00	189.50	184.00	186.00	57,816
2021-09-08	183.00	184.00	183.00	184.00	9,060
2021-09-07	184.00	184.00	183.00	183.00	36,761
2021-09-06	184.00	186.00	184.00	184.00	39,461
2021-09-03	180.50	184.00	180.50	184.00	21,305
2021-09-02	182.50	181.00	181.00	181.00	641
2021-09-01	179.00	182.50	179.00	182.50	74,418
2021-08-31	181.00	181.00	179.00	179.00	67,152
2021-08-30	181.00	181.00	181.00	181.00	0
2021-08-27	183.00	183.00	181.00	181.00	15,340
2021-08-26	181.00	183.00	181.00	183.00	58,446
2021-08-25	190.00	190.00	181.00	181.00	24,362
2021-08-24	190.00	190.00	190.00	190.00	3,191
2021-08-23	190.00	192.00	192.00	190.00	5,433
2021-08-20	190.50	190.50	190.00	190.00	58
2021-08-19	190.50	192.00	188.50	190.50	104,790
2021-08-18	189.00	192.00	189.00	190.50	20,195
2021-08-17	182.50	189.00	184.00	189.00	109,946
2021-08-16	192.50	192.50	182.50	182.50	39,150
2021-08-13	192.50	192.50	192.50	192.50	12,430
2021-08-12	201.00	202.00	201.00	202.00	3,714
2021-08-11	201.00	203.00	198.00	201.00	6,969
2021-08-10	200.00	201.00	200.00	201.00	1,803
2021-08-09	203.00	203.00	199.00	200.00	15,663
2021-08-06	203.00	203.00	203.00	203.00	11,142
2021-08-05	205.00	208.00	203.00	203.00	24,034
2021-08-04	205.00	205.00	205.00	205.00	1,477
2021-08-03	205.00	205.00	205.00	205.00	2,436
2021-08-02	205.00	205.00	205.00	205.00	4,830
2021-07-30	205.00	205.00	205.00	205.00	6,624
2021-07-29	198.00	205.00	198.00	205.00	35,170
2021-07-28	187.00	198.00	187.00	198.00	26,118
2021-07-27	187.00	187.00	187.00	187.00	1,505
2021-07-26	186.00	187.00	186.00	187.00	10,875
2021-07-23	186.00	186.00	186.00	186.00	3,892
2021-07-22	186.00	186.00	186.00	186.00	1,520
2021-07-21	181.00	186.00	181.00	186.00	33,696
2021-07-20	176.00	181.00	177.50	181.00	23,614
2021-07-19	178.50	178.50	176.00	176.00	39,704
2021-07-16	180.50	180.50	176.00	178.50	34,795
2021-07-15	186.00	186.00	180.50	180.50	14,341
2021-07-14	186.00	190.00	190.00	186.00	12,326
2021-07-13	186.00	186.00	186.00	186.00	57,823
2021-07-12	186.00	186.00	186.00	186.00	6,038
2021-07-09	185.00	190.00	190.00	186.00	31,725
2021-07-08	185.00	185.00	185.00	185.00	5,844
2021-07-07	189.00	182.00	182.00	182.00	27,945
2021-07-06	191.00	193.50	189.00	189.00	38,722
2021-07-05	199.00	199.00	188.50	191.00	42,695
2021-07-02	199.00	199.00	199.00	199.00	17,545
2021-07-01	199.00	199.00	199.00	199.00	22,405
2021-06-30	200.00	200.00	200.00	199.00	22,051
2021-06-29	201.00	200.00	200.00	200.00	264,108
2021-06-28	203.50	203.50	201.00	201.00	8,338
2021-06-25	200.00	203.50	200.00	203.50	4,769
2021-06-24	207.00	207.00	204.50	204.50	32,656
2021-06-23	206.00	210.00	204.00	210.00	26,806
2021-06-22	209.00	209.00	202.00	206.00	7,561
2021-06-21	218.00	218.00	209.00	209.00	72,025
2021-06-18	212.00	218.00	218.00	212.00	2,551
2021-06-17	215.00	215.00	212.00	212.00	31,283
2021-06-16	214.00	216.50	214.00	215.00	387,525
2021-06-15	206.00	210.00	206.00	206.00	52,053
2021-06-14	206.00	205.00	205.00	206.00	12,806
2021-06-11	206.00	206.00	206.00	206.00	8
2021-06-10	208.00	206.00	206.00	206.00	22,488
2021-06-09	210.00	206.00	206.00	206.00	43,580
2021-06-08	216.00	220.00	220.00	220.00	58,969
2021-06-07	209.00	214.00	214.00	214.00	39,713
2021-06-04	209.00	209.00	209.00	209.00	65,265
2021-06-03	209.00	210.00	206.00	210.00	10,724
2021-06-02	210.00	210.00	209.00	209.00	241,682
2021-06-01	207.00	207.00	207.00	210.00	7,166
2021-05-28	210.00	212.00	212.00	212.00	12,966
2021-05-27	206.00	210.00	206.00	210.00	35,267
2021-05-26	204.00	210.00	210.00	210.00	56,681
2021-05-25	204.00	204.00	204.00	204.00	5,880
2021-05-24	204.00	210.00	210.00	210.00	2,001
2021-05-21	204.00	204.00	204.00	204.00	10,739
2021-05-20	204.00	204.00	204.00	204.00	3,679
2021-05-19	200.00	204.00	200.00	204.00	497,874
2021-05-18	191.00	192.00	192.00	192.00	17,400
2021-05-17	191.00	185.00	185.00	185.00	1,545
2021-05-14	196.00	196.00	191.00	191.00	16,181
2021-05-13	197.00	200.00	200.00	200.00	5,908
2021-05-12	201.00	202.00	202.00	202.00	14,788
2021-05-11	201.00	201.00	201.00	201.00	7,589
2021-05-10	201.00	202.00	202.00	202.00	17,704
2021-05-07	202.00	202.00	200.00	200.00	9,696
2021-05-06	189.00	194.00	189.00	194.00	42,099
2021-05-05	199.00	199.00	199.00	199.00	11,264
2021-05-04	200.00	200.00	199.00	199.00	4,806
2021-04-30	200.50	206.00	206.00	206.00	8,730
2021-04-29	206.00	206.00	206.00	206.00	32,683
2021-04-28	206.00	202.00	202.00	202.00	3,953
2021-04-27	204.00	208.00	200.00	208.00	19,825
2021-04-26	210.00	210.00	200.00	200.00	8,254
2021-04-23	205.00	210.00	210.00	210.00	530
2021-04-22	205.00	210.00	205.00	210.00	91,387
2021-04-21	206.00	200.00	200.00	200.00	4,867
2021-04-20	208.00	210.00	210.00	210.00	57,375
2021-04-19	208.00	208.00	208.00	208.00	17,725
2021-04-16	208.00	214.00	214.00	214.00	5,672
2021-04-15	208.00	208.00	208.00	208.00	1,173
2021-04-14	202.00	208.00	202.00	208.00	248,469
2021-04-13	207.00	207.00	202.00	202.00	29,680
2021-04-12	207.00	208.00	208.00	208.00	10,196
2021-04-09	210.00	210.00	207.00	207.00	92,373
2021-04-08	207.50	207.50	205.00	206.00	51,857
2021-04-07	215.00	214.00	214.00	214.00	591,044
2021-04-06	215.00	215.00	215.00	215.00	127,406
2021-04-01	215.00	215.00	215.00	215.00	82,519
2021-03-31	208.00	216.00	216.00	216.00	37,011
2021-03-30	213.00	220.00	208.00	220.00	521,866
2021-03-29	213.00	206.00	206.00	206.00	5,039
2021-03-26	214.00	214.00	213.00	213.00	6,798
2021-03-25	214.00	214.00	214.00	214.00	3,203
2021-03-24	213.00	220.00	214.00	214.00	27,069
2021-03-23	220.00	220.00	213.00	213.00	17,706
2021-03-22	219.00	226.00	220.00	226.00	15,212
2021-03-19	219.00	219.00	219.00	219.00	3,765
2021-03-18	219.00	219.00	219.00	219.00	1,237
2021-03-17	219.00	226.00	226.00	226.00	8,761
2021-03-16	219.00	224.00	224.00	224.00	44,132
2021-03-15	221.00	222.00	219.00	219.00	51,153
2021-03-12	216.00	226.00	224.00	224.00	147,010
2021-03-11	215.00	216.00	215.00	216.00	27,438
2021-03-10	215.00	216.00	215.00	215.00	11,212
2021-03-09	215.00	215.00	212.00	215.00	74,250
2021-03-08	222.00	222.00	215.00	215.00	42,099
2021-03-05	230.00	230.00	224.00	219.00	25,405
2021-03-04	227.00	228.00	227.00	228.00	7,611
2021-03-03	225.00	227.00	225.00	227.00	80,260
2021-03-02	224.00	226.00	226.00	226.00	13,005
2021-03-01	221.00	224.00	217.00	224.00	85,230
2021-02-26	222.00	224.00	221.00	221.00	75,501
2021-02-25	221.00	224.00	224.00	224.00	80,847
2021-02-24	214.00	224.00	214.00	221.00	1,838,152
2021-02-23	227.00	218.00	210.00	210.00	75,332
2021-02-22	230.00	230.00	230.00	229.00	176,030
2021-02-19	229.00	236.00	224.00	224.00	64,587
2021-02-18	223.00	234.00	224.00	234.00	267,846
2021-02-17	223.00	229.00	223.00	223.00	706,580
2021-02-16	209.00	216.00	213.00	216.00	189,983
2021-02-15	212.00	212.00	206.00	206.00	39,197
2021-02-12	204.00	205.00	204.00	205.00	442,897
2021-02-11	218.00	218.00	208.00	208.00	428,443
2021-02-10	206.00	206.00	206.00	206.00	220,128
2021-02-09	206.00	206.00	206.00	206.00	9,334
2021-02-08	206.00	204.00	204.00	206.00	58,833
2021-02-05	208.00	208.00	206.00	206.00	64,125
2021-02-04	205.00	205.00	205.00	205.00	11,395
2021-02-03	214.00	214.00	208.00	205.00	12,127
2021-02-02	205.00	205.00	203.00	205.00	34,280
2021-02-01	205.00	206.00	206.00	206.00	6,806
2021-01-29	206.00	206.00	206.00	206.00	78,020
2021-01-28	217.00	220.00	208.00	208.00	42,868
2021-01-27	217.00	217.00	214.00	217.00	33,641
2021-01-26	216.00	217.00	216.00	217.00	12,676
2021-01-25	218.00	218.00	213.00	216.00	161,190
2021-01-22	212.00	212.00	204.00	212.00	85,044
2021-01-21	204.00	207.00	204.00	207.00	65,481
2021-01-20	212.00	212.00	208.00	208.00	130,409
2021-01-19	210.00	210.00	204.00	206.00	41,295
2021-01-18	204.00	207.00	202.00	207.00	35,113
2021-01-15	201.00	206.00	206.00	206.00	435,967
2021-01-14	203.00	202.00	202.00	203.00	191,995
2021-01-13	203.00	203.00	203.00	203.00	33,419
2021-01-12	207.00	207.00	203.00	203.00	54,258
2021-01-11	204.00	207.00	204.00	207.00	182,510
2021-01-08	204.00	206.00	206.00	206.00	186,691
2021-01-07	208.00	210.00	204.00	204.00	197,803
2021-01-06	192.00	194.00	192.00	194.00	30,874
2021-01-05	192.00	194.00	194.00	192.00	9,664
2021-01-04	194.00	198.00	191.00	192.00	60,841
2020-12-31	198.00	198.00	193.00	194.00	31,852
2020-12-30	187.00	200.00	200.00	200.00	159,105
2020-12-29	187.00	187.00	187.00	187.00	37,386
2020-12-24	185.00	187.00	185.00	187.00	12,052
2020-12-23	184.00	185.00	180.00	185.00	5,185
2020-12-22	180.50	184.00	175.00	184.00	127,948
2020-12-21	192.00	192.00	180.50	180.50	47,489
2020-12-18	185.50	185.50	183.50	183.50	8,498
2020-12-17	184.50	185.00	184.50	185.00	80,699
2020-12-16	185.00	185.00	185.00	185.00	83,005
2020-12-15	187.00	187.00	185.00	185.00	10,506
2020-12-14	192.50	188.00	188.00	188.00	16,974
2020-12-11	207.00	202.00	192.50	192.50	183,164
2020-12-10	204.00	207.00	203.00	207.00	134,529
2020-12-09	174.00	208.00	203.00	208.00	462,490
2020-12-08	166.50	166.50	166.50	166.50	31,762
2020-12-07	167.00	167.00	166.00	166.50	26,320
2020-12-04	168.00	168.00	167.00	167.00	8,994
2020-12-03	168.00	169.00	168.00	168.00	12,557
2020-12-02	168.00	168.00	168.00	168.00	2,844
2020-12-01	165.00	168.00	165.00	168.00	38,913
2020-11-30	172.00	172.00	168.00	168.00	38,762
2020-11-27	169.50	170.00	168.50	168.50	3,425
2020-11-26	171.00	171.00	169.50	169.50	31,491
2020-11-25	172.00	172.00	169.00	171.00	28,035
2020-11-24	178.00	182.00	172.00	172.00	147,272
2020-11-23	174.00	185.00	178.00	178.00	97,553
2020-11-20	159.00	177.00	160.00	177.00	1,928,577
2020-11-19	159.50	160.00	158.50	159.00	31,759
2020-11-18	159.00	163.00	159.50	159.50	54,491
2020-11-17	157.00	159.00	157.00	159.00	38,164
2020-11-16	156.50	160.00	160.00	157.00	31,904
2020-11-13	155.00	160.00	160.00	160.00	34,700
2020-11-12	156.00	156.00	153.50	155.00	19,469
2020-11-11	156.00	156.00	156.00	156.00	8,553
2020-11-10	160.50	156.00	156.00	156.00	65,654
2020-11-09	160.50	160.50	160.50	160.50	63,827
2020-11-06	160.50	160.50	160.50	160.50	499,343
2020-11-05	159.50	160.50	159.50	160.50	122,658
2020-11-04	159.00	159.50	159.00	159.50	1,013,655
2020-11-03	158.00	162.00	162.00	162.00	115,742
2020-11-02	152.00	162.00	160.00	160.00	190,977
2020-10-30	144.00	148.00	141.50	148.00	93,166
2020-10-29	149.00	149.00	144.00	144.00	68,200
2020-10-28	151.00	151.00	149.00	149.00	18,422
2020-10-27	153.00	153.00	147.50	151.00	61,082
2020-10-26	157.50	157.50	153.00	153.00	25,303
2020-10-23	157.50	157.50	157.50	157.50	68,387
2020-10-22	159.50	159.50	156.50	157.50	27,111
2020-10-21	161.00	161.00	159.00	159.50	28,616
2020-10-20	163.00	163.00	159.00	161.00	20,933
2020-10-16	164.00	164.00	163.00	163.00	14,625
2020-10-15	166.00	166.00	164.00	164.00	15,577
2020-10-14	166.00	166.00	166.00	166.00	24,201
2020-10-13	168.00	167.00	167.00	167.00	14,951
2020-10-12	168.00	168.00	168.00	168.00	18,337
2020-10-09	168.00	168.00	168.00	168.00	15,208
2020-10-08	168.00	168.00	168.00	168.00	18,974
2020-10-07	168.00	168.00	168.00	168.00	11,734
2020-10-06	168.00	168.00	168.00	168.00	11,060
2020-10-05	168.00	168.00	168.00	168.00	44,062
2020-10-02	168.00	168.00	168.00	168.00	62,113
2020-10-01	168.00	168.00	168.00	168.00	2,107
2020-09-30	168.00	168.00	168.00	168.00	77,880
2020-09-29	168.00	168.00	168.00	168.00	18,369
2020-09-28	168.00	170.00	168.00	168.00	15,322
2020-09-25	168.00	168.00	168.00	168.00	21,953
2020-09-24	168.00	168.00	168.00	168.00	61,004
2020-09-23	171.00	171.00	168.00	168.00	71,541
2020-09-22	170.00	171.00	170.00	171.00	30,555
2020-09-21	172.00	172.00	170.00	170.00	86,597
2020-09-18	174.00	174.00	172.00	172.00	18,745
2020-09-17	174.00	174.00	174.00	174.00	9,777
2020-09-16	174.00	174.00	174.00	174.00	45,024
2020-09-15	173.00	174.00	173.00	174.00	6,669
2020-09-14	173.00	173.00	173.00	173.00	35,759
2020-09-11	173.00	173.00	173.00	173.00	6,676
2020-09-10	173.00	173.00	173.00	173.00	7,478
2020-09-09	173.00	173.00	173.00	173.00	3,041
2020-09-08	173.00	173.00	173.00	173.00	11,698
2020-09-07	178.00	178.00	173.00	173.00	36,411
2020-09-04	177.50	178.00	176.50	178.00	93,898
2020-09-03	178.00	180.00	177.50	177.50	32,981
2020-09-02	179.00	179.00	177.00	178.00	14,839
2020-09-01	180.50	180.50	179.00	179.00	23,319
2020-08-28	180.00	180.50	180.00	180.50	129,834
2020-08-27	182.50	182.50	180.00	180.00	10,833
2020-08-26	186.50	186.50	182.50	182.50	79,000
2020-08-25	186.50	186.50	186.50	186.50	21,514
2020-08-24	187.00	187.00	186.50	186.50	9,016
2020-08-21	187.00	187.00	187.00	187.00	12,579
2020-08-20	187.00	187.00	187.00	187.00	17,645
2020-08-19	187.00	187.00	187.00	187.00	9,658
2020-08-18	180.00	187.00	180.00	187.00	87,254
2020-08-17	178.50	180.00	178.50	180.00	11,941
2020-08-14	183.00	183.00	177.50	178.50	69,171
2020-08-13	184.00	184.00	183.00	183.00	14,063
2020-08-12	184.00	184.00	184.00	184.00	9,950
2020-08-11	186.00	186.00	184.00	184.00	15,460
2020-08-10	188.00	188.00	184.00	186.00	94,767
2020-08-07	190.00	190.00	188.00	188.00	16,325
2020-08-06	190.00	190.00	190.00	190.00	27,408
2020-08-05	192.00	192.00	189.00	190.00	50,941
2020-08-04	194.00	194.00	193.00	193.00	27,465
2020-07-31	194.00	194.00	194.00	194.00	36,726
2020-07-30	198.00	198.00	194.00	198.00	17,751
2020-07-29	199.00	199.00	198.00	198.00	21,620
2020-07-28	200.00	200.00	199.00	199.00	16,233
2020-07-27	205.00	202.00	202.00	200.00	44,029
2020-07-24	201.00	205.00	201.00	205.00	450,932
2020-07-23	201.00	201.00	201.00	201.00	206,238
2020-07-22	201.00	201.00	201.00	201.00	8,191
2020-07-21	201.00	201.00	201.00	201.00	4,696
2020-07-20	202.00	202.00	201.00	202.00	22,757
2020-07-17	195.00	203.00	195.00	202.00	69,513
2020-07-16	191.00	195.00	191.00	195.00	34,077
2020-07-15	190.00	191.00	190.00	191.00	24,095
2020-07-14	186.00	190.00	188.00	190.00	40,009
2020-07-13	192.00	194.00	182.00	186.00	118,906
2020-07-10	198.00	198.00	192.00	192.00	76,778
2020-07-09	201.00	201.00	196.00	196.00	42,141
2020-07-08	204.00	204.00	201.00	201.00	24,139
2020-07-07	206.00	208.00	206.00	206.00	48,168
2020-07-06	209.00	209.00	208.00	209.00	52,934
2020-07-03	209.00	209.00	209.00	209.00	78,423
2020-07-02	213.00	214.00	209.00	209.00	175,522
2020-07-01	212.00	213.00	209.00	209.00	25,112
2020-06-30	200.00	213.00	200.00	200.00	75,278
2020-06-29	206.00	206.00	204.00	206.00	23,835
2020-06-26	213.00	213.00	206.00	213.00	54,732
2020-06-25	221.00	221.00	212.00	221.00	68,626
2020-06-24	232.00	232.00	218.00	232.00	125,993
2020-06-23	232.00	233.00	232.00	232.00	117,745
2020-06-22	225.00	231.00	225.00	231.00	213,722
2020-06-19	220.00	220.00	220.00	225.00	141,958
2020-06-18	231.00	239.00	220.00	220.00	259,013
2020-06-17	204.00	234.00	204.00	204.00	189,482
2020-06-16	198.00	204.00	198.00	204.00	281,242
2020-06-15	200.50	223.00	197.00	197.00	307,205
2020-06-12	178.50	200.50	177.00	200.50	234,051
2020-06-11	178.50	178.50	178.50	178.50	15,159
2020-06-10	178.50	183.00	178.50	178.50	236,183
2020-06-09	180.50	180.50	178.50	178.50	35,586
2020-06-08	178.50	180.50	178.50	180.50	54,838
2020-06-05	176.50	178.50	176.50	178.50	11,801
2020-06-04	174.50	176.50	174.50	176.50	21,042
2020-06-03	154.50	176.50	154.50	174.50	306,607
2020-06-02	153.50	153.50	153.50	153.50	3,170
2020-06-01	153.50	153.50	153.50	153.50	9,671
2020-05-29	153.00	153.00	153.00	153.00	10,531
2020-05-28	153.50	153.50	153.00	153.00	78,216
2020-05-27	151.00	153.50	151.00	151.00	176,573
2020-05-26	142.50	151.00	143.50	151.00	52,394
2020-05-22	142.50	143.50	142.50	142.50	19,681
2020-05-21	142.50	142.50	142.50	142.50	36,421
2020-05-20	138.50	143.50	138.50	142.50	1,814,072
2020-05-19	138.50	138.50	138.50	138.50	6,482
2020-05-18	138.50	138.50	138.50	138.50	6,828
2020-05-15	138.50	138.50	138.50	138.50	39,684
2020-05-14	136.50	138.50	136.50	138.50	34,301
2020-05-13	139.50	139.50	136.50	136.50	70,182
2020-05-12	142.00	142.00	139.50	139.50	13,950
2020-05-11	134.00	142.00	134.00	142.00	73,685
2020-05-07	138.50	138.50	134.00	134.00	27,536
2020-05-06	141.50	138.00	138.00	138.50	38,111
2020-05-05	136.00	143.50	141.50	141.50	144,012
2020-05-04	131.50	136.00	131.50	136.00	45,351
2020-05-01	131.00	131.50	131.00	131.50	36,040
2020-04-30	122.50	129.50	122.50	122.50	158,468
2020-04-29	123.50	123.50	121.50	122.50	35,963
2020-04-28	122.50	123.50	122.50	122.50	15,114
2020-04-27	126.50	127.00	122.50	122.50	52,325
2020-04-24	122.50	126.50	122.50	126.50	51,651
2020-04-23	123.50	123.50	122.50	122.50	35,923
2020-04-22	123.50	123.50	123.50	123.50	10,751
2020-04-21	122.50	123.50	122.50	123.50	6,565
2020-04-20	123.50	123.50	122.50	122.50	22,902
2020-04-17	122.50	125.50	122.50	123.50	51,857
2020-04-16	122.50	122.50	122.50	122.50	14,189
2020-04-15	122.50	127.00	121.50	122.50	41,635
2020-04-14	125.00	128.00	122.50	125.00	39,702
2020-04-09	121.50	125.00	121.50	125.00	80,974
2020-04-08	118.50	121.50	118.50	121.50	18,156
2020-04-07	105.00	120.00	105.00	105.00	65,539
2020-04-06	106.00	106.00	105.00	106.00	10,940
2020-04-03	114.00	114.00	108.50	114.00	7,922
2020-04-03	114.00	114.00	106.00	106.00	114,817
2020-04-02	115.00	114.00	114.00	114.00	47,477
2020-04-02	115.00	116.00	114.00	115.00	38,827
2020-04-01	116.50	115.00	115.00	115.00	22,996
2020-04-01	116.50	116.50	116.50	116.50	16,892
2020-03-31	119.50	119.50	116.50	119.50	177,036
2020-03-30	115.00	117.00	115.00	115.00	15,113
2020-03-27	120.00	120.00	117.50	120.00	42,440
2020-03-26	122.50	122.50	115.00	122.50	12,244
2020-03-25	114.00	127.50	114.00	114.00	38,206
2020-03-24	110.50	110.50	110.50	110.50	4,179
2020-03-23	115.00	121.00	120.00	112.50	62,449
2020-03-20	105.00	117.50	105.00	100.00	47,760
2020-03-19	107.50	107.50	102.50	107.50	15,006
2020-03-18	114.00	114.00	111.50	114.00	12,977
2020-03-17	125.00	125.00	120.00	125.00	3,309
2020-03-16	138.00	138.00	128.00	138.00	6,483
2020-03-13	130.50	138.00	124.00	130.50	24,413
2020-03-12	140.50	140.50	137.50	143.50	3,354
2020-03-11	143.50	143.50	143.50	143.50	2,852
2020-03-10	145.00	145.00	143.50	145.00	19,449
2020-03-09	155.00	155.00	145.50	155.50	44,145
2020-03-06	162.00	162.00	155.50	155.50	90,263
2020-03-05	162.00	162.00	162.00	162.00	8,461
2020-03-04	166.50	166.50	162.00	166.50	92,915
2020-03-03	166.50	166.50	166.50	166.50	0
2020-03-02	165.50	166.50	165.50	165.50	17,034
2020-02-28	166.50	166.50	165.50	166.50	10,505
2020-02-27	168.50	169.50	166.50	168.50	25,218
2020-02-26	170.50	171.50	168.50	170.50	49,227
2020-02-25	170.50	172.50	170.50	170.50	31,216
2020-02-24	172.50	172.50	170.50	172.50	18,100
2020-02-21	174.50	174.50	172.50	172.50	3,400
2020-02-20	173.50	173.50	173.50	173.50	26,535
2020-02-19	172.00	173.50	172.00	173.50	91,570
2020-02-18	173.00	173.00	172.00	172.00	6,844
2020-02-17	173.00	173.00	173.00	173.00	39,488
2020-02-14	175.00	175.00	172.00	173.00	28,994
2020-02-13	176.00	177.00	175.00	175.00	132,888
2020-02-12	176.00	176.00	176.00	176.00	20,651
2020-02-11	176.00	176.00	176.00	176.00	8,991
2020-02-10	176.00	176.00	176.00	176.00	48,647
2020-02-07	175.50	176.00	175.50	176.00	12,709
2020-02-06	176.00	176.50	175.50	175.50	85,247
2020-02-05	176.00	176.00	174.00	176.00	26,750
2020-02-04	174.00	176.00	174.00	176.00	162,794
2020-02-03	173.50	174.00	173.00	174.00	133,211
2020-01-31	172.50	175.50	172.50	172.50	117,386
2020-01-30	175.00	176.00	172.50	172.50	89,499
2020-01-29	176.00	177.00	175.00	175.00	8,052
2020-01-28	178.50	178.50	175.00	175.00	426,742
2020-01-27	177.50	178.50	177.50	178.50	42,871
2020-01-24	177.50	178.00	178.00	177.50	113,198
2020-01-23	177.50	178.50	177.50	177.50	142,523
2020-01-22	176.00	177.50	176.00	177.50	87,420
2020-01-21	177.50	177.50	176.00	176.00	54,383
2020-01-20	177.50	177.50	177.50	177.50	7,330
2020-01-17	177.50	177.50	177.50	177.50	31,842
2020-01-16	177.50	177.50	177.50	177.50	130,612
2020-01-15	177.00	178.50	175.00	177.50	132,259
2020-01-14	174.50	178.00	175.00	178.00	144,851
2020-01-13	175.50	175.50	174.00	174.50	52,172
2020-01-10	175.50	175.50	175.50	175.50	14,876
2020-01-09	177.00	177.00	175.00	175.50	13,516
2020-01-08	177.00	177.00	177.00	177.00	5,088
2020-01-07	177.00	177.00	177.00	177.00	6,283
2020-01-06	177.00	177.00	177.00	177.00	781
2020-01-03	180.00	180.00	177.00	177.00	101,361
2020-01-02	181.00	181.00	181.00	181.00	12,388
2019-12-31	181.00	181.00	181.00	181.00	2,944
2019-12-30	181.00	181.00	181.00	181.00	31,690
2019-12-27	181.00	181.00	181.00	181.00	4,724
2019-12-24	181.00	181.00	181.00	181.00	78,139
2019-12-23	181.00	181.00	181.00	181.00	13,903
2019-12-20	179.50	181.00	179.50	181.00	105,632
2019-12-19	179.50	179.50	179.50	179.50	11,370
2019-12-18	181.00	181.00	179.50	179.50	587
2019-12-17	181.00	181.00	181.00	181.00	277
2019-12-16	181.00	181.00	181.00	181.00	21,923
2019-12-13	181.00	182.00	181.00	181.00	3,268
2019-12-12	185.00	185.00	181.00	181.00	14,277
2019-12-11	187.00	187.00	185.00	185.00	41,142
2019-12-10	191.00	191.00	187.00	187.00	25,210
2019-12-09	186.00	191.00	188.00	191.00	83,562
2019-12-06	183.50	186.00	183.50	182.50	554
2019-12-05	182.50	182.50	182.50	182.50	35,445
2019-12-04	182.50	182.50	182.50	182.50	28,590
2019-12-03	182.50	182.50	182.50	182.50	25,487
2019-12-02	182.50	182.50	182.50	182.50	63,295
2019-11-29	197.50	197.50	197.50	197.50	10,833
2019-11-28	197.50	198.50	195.00	197.50	4,026
2019-11-27	199.00	199.00	197.50	197.50	22,594
2019-11-26	201.00	201.00	199.00	199.00	13,446
2019-11-25	201.00	201.00	201.00	201.00	10,319
2019-11-22	201.00	201.00	201.00	201.00	2,992
2019-11-21	201.00	201.00	201.00	201.00	2,130
2019-11-20	201.50	201.50	201.00	201.00	12,188
2019-11-19	200.50	200.50	200.50	200.50	1,386
2019-11-18	205.00	205.00	200.50	200.50	46,220
2019-11-15	203.50	205.00	203.50	205.00	59,306
2019-11-14	203.50	203.50	203.50	203.50	1,737
2019-11-13	207.50	207.50	203.50	203.50	40,766
2019-11-12	195.00	207.50	195.00	207.50	64,145
2019-11-11	191.00	195.00	191.00	195.00	58,540
2019-11-08	187.50	191.00	187.50	191.00	64,894
2019-11-07	187.00	187.50	187.00	187.50	12,879
2019-11-06	187.00	187.00	187.00	187.00	0
2019-11-05	185.50	187.00	185.50	187.00	13,591
2019-11-04	186.00	189.50	185.00	185.50	136,877
2019-11-01	186.00	186.00	185.00	186.00	2,700
2019-10-31	185.00	186.00	185.00	186.00	8,069
2019-10-30	185.00	185.00	185.00	185.00	152,672
2019-10-29	185.00	185.00	185.00	185.00	82,544
2019-10-28	186.50	186.50	183.50	185.00	47,742
2019-10-25	186.50	186.50	186.50	186.50	14,962
2019-10-24	188.50	188.50	186.50	186.50	35,432
2019-10-23	182.00	195.00	181.00	188.50	176,075
2019-10-22	172.50	182.00	172.50	182.00	107,280
2019-10-21	171.50	172.00	171.50	172.00	1,500
2019-10-18	173.50	173.50	171.50	171.50	16,686
2019-10-17	173.50	173.50	173.50	173.50	10,643
2019-10-16	173.50	173.50	172.50	173.50	809
2019-10-15	177.50	177.50	174.50	174.50	16,163
2019-10-14	180.50	180.50	177.50	177.50	17,108
2019-10-11	164.50	182.00	164.50	180.50	103,879
2019-10-10	164.00	164.50	164.00	164.00	2,758
2019-10-09	159.00	164.50	159.00	164.00	113,397
2019-10-08	154.50	159.00	154.50	159.00	66,188
2019-10-07	154.50	154.50	154.50	154.50	1,637
2019-10-04	149.00	155.00	148.50	154.50	123,297
2019-10-03	146.00	148.50	146.00	148.50	100,750
2019-10-02	146.00	146.00	146.00	146.00	27,346
2019-10-01	146.00	146.00	146.00	146.00	3,699
2019-09-30	151.00	151.00	146.00	146.00	37,252
2019-09-27	150.75	151.00	150.50	151.00	18,319
2019-09-26	148.00	151.75	148.00	150.75	99,948
2019-09-25	149.00	149.00	147.50	147.50	17,950
2019-09-24	149.00	149.00	149.00	149.00	1,408
2019-09-23	149.00	149.00	149.00	149.00	454
2019-09-20	147.50	149.00	147.50	149.00	100,404
2019-09-19	147.50	147.50	147.50	147.50	14,895
2019-09-18	147.50	147.50	147.50	147.50	11,569
2019-09-17	147.50	147.50	147.50	147.50	68,011
2019-09-16	141.50	147.50	141.50	147.50	63,195
2019-09-13	134.50	140.00	140.00	141.50	58,414
2019-09-12	133.00	134.50	133.00	134.50	37,745
2019-09-11	133.00	133.00	133.00	133.00	79,835
2019-09-10	133.00	133.50	133.00	133.00	34,323
2019-09-09	130.50	133.00	130.50	133.00	11,760
2019-09-06	131.50	133.00	131.50	133.00	11,039
2019-09-05	130.50	131.50	130.50	131.50	0
2019-09-04	129.50	130.50	129.50	130.50	7,573
2019-09-03	130.50	130.50	129.50	129.50	119,942
2019-09-02	131.50	131.50	130.50	130.50	5,000
2019-08-30	130.50	131.50	130.50	130.50	32,920
2019-08-29	130.50	130.50	130.50	130.50	15,401
2019-08-28	133.50	133.50	130.50	130.50	34,066
2019-08-27	133.00	133.50	133.00	133.50	24,116
2019-08-23	133.50	133.50	133.50	133.50	200
2019-08-22	135.00	135.00	133.50	133.50	16,039
2019-08-21	135.00	135.00	135.00	135.00	15,436
2019-08-20	137.50	137.50	135.00	135.00	41,229
2019-08-19	139.00	139.00	137.50	137.50	16,339
2019-08-16	137.50	139.00	137.50	139.00	60,938
2019-08-15	137.00	137.50	135.00	137.50	3,227
2019-08-14	137.50	137.50	137.50	137.50	13,393
2019-08-13	137.50	137.50	137.50	137.50	10,478
2019-08-12	137.50	137.50	137.50	137.50	7,392
2019-08-09	135.50	137.50	135.50	137.50	95,030
2019-08-08	135.50	135.50	135.50	135.50	71,772
2019-08-07	141.00	141.00	135.50	135.50	50,116
2019-08-06	139.00	141.00	130.00	141.00	276,075
2019-08-05	149.00	149.00	143.00	143.00	30,719
2019-08-02	149.00	149.00	149.00	149.00	31,797
2019-08-01	151.00	151.00	147.00	149.00	37,140
2019-07-31	159.50	159.50	151.00	151.00	25,022
2019-07-30	160.50	160.50	159.50	159.50	26,404
2019-07-29	168.00	168.00	160.50	160.50	62,101
2019-07-26	172.00	172.00	168.00	168.00	75,045
2019-07-25	172.00	172.00	172.00	172.00	64,950
2019-07-24	172.50	172.50	171.00	172.00	6,379
2019-07-23	172.50	172.50	172.50	172.50	9,010
2019-07-22	172.50	172.50	172.50	172.50	14,509
2019-07-19	173.50	173.50	172.50	172.50	10,000
2019-07-18	173.50	173.50	173.50	173.50	44,792
2019-07-17	173.50	173.50	173.50	173.50	9,441
2019-07-16	179.00	179.00	173.50	173.50	21,175
2019-07-15	179.00	179.00	179.00	179.00	203,953
2019-07-12	174.00	179.00	174.00	179.00	29,204
2019-07-11	171.00	174.00	168.00	174.00	104,735
2019-07-10	172.00	172.00	172.00	172.00	1,765
2019-07-09	172.00	172.00	172.00	172.00	236,937
2019-07-08	176.00	176.00	168.00	169.00	70,723
2019-07-05	179.00	179.00	177.00	177.00	7,042
2019-07-04	183.50	183.50	179.00	179.00	213,321
2019-07-03	182.00	184.00	182.00	183.50	43,462
2019-07-02	183.00	183.00	182.00	182.00	169,682
2019-07-01	182.00	183.00	182.00	183.00	37,165
2019-06-28	184.00	184.00	180.00	182.00	24,722
2019-06-27	184.00	184.00	183.00	183.00	5,639
2019-06-26	183.00	184.00	183.00	184.00	12,737
2019-06-25	174.00	186.00	174.00	184.00	140,842
2019-06-24	177.50	178.50	167.00	167.00	47,349
2019-06-21	181.00	181.00	177.50	181.00	45,553
2019-06-20	182.00	182.00	180.00	181.00	25,453
2019-06-19	190.00	190.00	182.00	182.00	49,213
2019-06-18	195.00	195.00	190.00	190.00	23,633
2019-06-17	195.00	199.00	195.00	195.00	75,267
2019-06-14	196.50	196.50	194.00	194.00	9,000
2019-06-13	196.50	196.50	196.50	196.50	20,435
2019-06-12	196.50	196.50	196.50	196.50	31,705
2019-06-11	198.00	198.00	196.50	196.50	24,254
2019-06-10	201.50	201.50	198.00	198.00	53,206
2019-06-07	201.50	201.50	201.50	201.50	31,177
2019-06-06	201.50	201.50	201.50	201.50	13,675
2019-06-05	201.50	202.50	201.50	201.50	53,627
2019-06-04	198.50	201.50	198.50	201.50	9,291
2019-06-03	198.50	198.50	198.50	198.50	14,738
2019-05-31	198.50	198.50	198.50	198.50	39,078
2019-05-30	199.50	199.50	198.50	198.50	3,722
2019-05-29	202.00	202.00	199.50	199.50	6,262
2019-05-28	206.50	206.50	202.00	202.00	17,531
2019-05-24	206.50	206.50	206.50	206.50	2,730
2019-05-23	206.50	206.50	206.50	206.50	0
2019-05-22	209.00	209.00	206.50	206.50	15,234
2019-05-21	209.50	210.00	209.00	209.00	48,889
2019-05-20	211.50	211.50	209.50	209.50	24,268
2019-05-17	207.50	211.50	207.50	211.50	15,707
2019-05-16	202.50	207.50	202.50	207.50	7,689
2019-05-15	200.50	202.50	200.50	202.50	1,093,002
2019-05-14	194.00	200.50	194.00	200.50	126,598
2019-05-13	195.00	195.00	193.00	194.00	57,150
2019-05-10	195.50	195.50	195.00	195.00	50,628
2019-05-09	196.50	196.50	195.50	195.50	53,847
2019-05-08	193.00	196.50	193.00	196.50	20,512
2019-05-07	192.00	193.00	192.00	193.00	35,697
2019-05-03	192.00	192.00	192.00	192.00	80,000
2019-05-02	192.00	192.00	192.00	192.00	15,464
2019-05-01	192.00	192.00	192.00	192.00	6,868
2019-04-30	192.00	192.00	192.00	192.00	19,475
2019-04-29	192.00	192.00	192.00	192.00	4,634

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