D4T4.L Share History

D4T4.L Share Price history. The following table shows end-of-day data D4T4 historical share prices for D4T4.L, 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.

D4T4.L
Share Price D4T4.L
Charts D4T4.L
Trades D4T4.L
History Compare
D4T4.L D4T4.L
Share News D4T4.L
RNS D4T4.L
Accounts

Date	Open	High	Low	Close	Volume
2023-11-16	176.00	176.00	176.00	176.00	4,222
2023-11-15	176.00	176.00	176.00	176.00	1,745
2023-11-14	172.50	176.00	172.50	176.00	37,480
2023-11-13	172.50	172.50	172.50	172.50	175,794
2023-11-10	172.50	172.50	172.50	172.50	17,677
2023-11-09	171.00	172.50	171.00	172.50	57,779
2023-11-08	171.00	171.00	171.00	171.00	30,338
2023-11-07	170.00	170.00	170.00	170.00	41,721
2023-11-06	168.50	170.00	168.50	170.00	62,109
2023-11-03	157.50	166.00	157.50	166.00	86,564
2023-11-02	157.50	158.50	157.50	158.50	47,977
2023-11-01	157.50	157.50	157.50	157.50	25,614
2023-10-31	160.00	160.00	155.00	157.50	74,898
2023-10-30	160.00	160.00	160.00	155.00	30,476
2023-10-27	157.50	157.50	155.00	155.00	25,460
2023-10-26	162.50	162.50	157.50	157.50	60,548
2023-10-25	162.50	162.50	161.00	162.50	75,226
2023-10-24	162.50	162.50	162.50	162.50	69,204
2023-10-23	162.50	162.50	162.50	162.50	36,561
2023-10-20	162.50	162.50	162.00	162.00	43,421
2023-10-19	172.50	172.50	162.50	172.50	52,689
2023-10-18	172.50	172.50	172.50	172.50	3,422
2023-10-17	172.50	172.50	172.50	172.50	28,039
2023-10-16	172.50	172.00	172.00	172.00	90,900
2023-10-13	172.50	172.50	172.50	172.50	14,905
2023-10-12	172.50	172.50	172.50	172.50	87,813
2023-10-11	172.50	172.50	172.50	172.50	18,940
2023-10-10	172.50	172.50	172.50	172.50	38,311
2023-10-09	172.50	171.00	171.00	171.00	146,760
2023-10-06	177.50	177.50	172.50	172.50	48,308
2023-10-05	177.50	180.00	177.50	177.50	17,893
2023-10-04	177.50	177.50	177.50	177.50	18,697
2023-10-03	177.50	178.50	177.00	177.50	37,508
2023-10-02	185.00	184.00	177.50	177.50	125,498
2023-09-29	177.50	184.00	180.50	182.25	48,235
2023-09-28	175.00	177.50	175.00	177.50	34,121
2023-09-27	166.50	175.00	166.50	175.00	7,558
2023-09-26	175.00	178.50	172.50	175.00	69,877
2023-09-25	176.50	176.50	174.00	175.00	42,856
2023-09-22	182.00	182.00	176.50	176.50	60,405
2023-09-21	182.50	182.50	182.00	182.00	14,747
2023-09-20	182.00	182.00	182.00	182.00	39,576
2023-09-19	175.00	182.50	175.00	182.00	15,052
2023-09-18	182.50	182.50	182.50	182.50	8,608
2023-09-15	182.50	182.50	180.00	182.50	29,791
2023-09-14	185.00	185.00	185.00	185.00	72,738
2023-09-13	190.00	190.00	190.00	190.00	15,925
2023-09-12	190.00	190.00	190.00	190.00	13,037
2023-09-11	190.00	190.00	190.00	190.00	6,068
2023-09-08	190.00	190.00	190.00	190.00	15,153
2023-09-07	190.00	190.00	190.00	190.00	91,766
2023-09-06	185.00	190.00	185.00	190.00	49,449
2023-09-05	185.00	185.00	185.00	185.00	17,531
2023-09-04	185.00	185.00	185.00	185.00	13,487
2023-09-01	185.00	185.00	185.00	185.00	17,127
2023-08-31	185.00	185.00	185.00	185.00	18,673
2023-08-30	187.50	187.50	182.50	185.00	57,063
2023-08-29	187.50	187.50	187.50	187.50	9,142
2023-08-28	187.50	187.50	187.50	187.50	0
2023-08-25	187.50	187.50	187.50	187.50	6,665
2023-08-24	181.50	181.50	181.50	187.50	165,833
2023-08-23	187.50	187.50	187.50	187.50	7,072
2023-08-22	190.00	199.00	187.50	187.50	21,586
2023-08-21	190.00	190.00	190.00	190.00	11,199
2023-08-18	190.00	190.00	190.00	190.00	3,006
2023-08-17	185.00	190.00	185.00	190.00	36,983
2023-08-16	196.00	196.00	185.00	185.00	47,205
2023-08-15	200.00	200.00	196.00	196.00	21,905
2023-08-14	200.00	200.00	200.00	200.00	22,865
2023-08-11	200.00	200.00	200.00	200.00	14,026
2023-08-10	200.00	200.00	200.00	200.00	13,603
2023-08-09	205.00	205.00	200.00	200.00	85,808
2023-08-08	195.00	195.00	195.00	195.00	12,697
2023-08-07	195.00	195.00	195.00	195.00	17,056
2023-08-04	200.00	200.00	192.50	195.00	22,670
2023-08-03	188.50	192.50	188.50	192.50	21,307
2023-08-02	189.00	189.00	188.50	188.50	13,562
2023-08-01	187.50	189.00	187.50	189.00	9,284
2023-07-31	182.50	188.50	182.50	187.50	36,720
2023-07-28	178.00	182.50	178.00	182.50	24,424
2023-07-27	178.00	178.00	178.00	178.00	12,133
2023-07-26	178.00	178.00	178.00	178.00	4,957
2023-07-25	178.00	178.00	178.00	178.00	23,490
2023-07-24	178.00	178.00	178.00	178.00	3,323
2023-07-21	176.00	179.00	176.00	179.00	13,053
2023-07-20	178.50	178.50	176.00	176.00	105,903
2023-07-19	170.00	178.50	170.00	178.50	38,163
2023-07-18	170.00	170.00	170.00	170.00	49,949
2023-07-17	170.00	170.00	170.00	170.00	20,854
2023-07-14	170.00	170.00	170.00	170.00	19,679
2023-07-13	170.00	170.00	170.00	170.00	52,030
2023-07-12	168.50	170.00	168.50	170.00	52,547
2023-07-11	163.50	173.50	163.50	168.50	286,114
2023-07-10	163.50	163.50	157.50	157.50	53,958
2023-07-07	165.00	165.00	162.50	163.50	33,904
2023-07-06	165.00	165.00	165.00	165.00	5,858
2023-07-05	164.00	165.00	164.00	165.00	18,338
2023-07-04	163.00	164.00	163.00	164.00	8,594
2023-07-03	167.50	167.50	163.00	163.00	17,908
2023-06-30	167.50	167.50	167.50	167.50	4,108
2023-06-29	167.50	167.50	167.50	167.50	6,535
2023-06-28	167.50	167.50	167.50	167.50	12,904
2023-06-27	168.00	168.00	166.50	167.50	13,717
2023-06-26	167.50	168.00	167.50	168.00	18,457
2023-06-23	172.00	172.00	167.50	167.50	43,820
2023-06-22	174.50	174.50	172.00	172.00	24,865
2023-06-21	173.50	174.50	173.50	174.50	14,675
2023-06-20	172.00	176.50	172.00	173.50	48,351
2023-06-19	166.50	166.50	166.50	172.00	4,320
2023-06-16	172.00	172.00	170.00	172.00	28,226
2023-06-15	176.00	176.00	172.00	172.00	14,878
2023-06-14	172.00	174.00	172.00	174.00	19,427
2023-06-13	177.00	177.00	171.00	172.00	24,101
2023-06-12	177.00	177.00	177.00	177.00	10,546
2023-06-09	176.00	177.00	176.00	177.00	18,337
2023-06-08	176.00	176.00	176.00	176.00	9,777
2023-06-07	176.00	176.00	176.00	176.00	6,435
2023-06-06	175.00	176.00	175.00	176.00	19,199
2023-06-05	175.00	175.00	175.00	175.00	31,704
2023-06-02	174.00	175.00	172.50	175.00	51,780
2023-06-01	177.50	177.50	174.00	174.00	30,874
2023-05-31	181.50	181.50	176.50	177.50	13,027
2023-05-30	182.50	182.50	181.50	181.50	16,969
2023-05-29	182.50	182.50	182.50	182.50	0
2023-05-26	185.00	185.00	182.50	182.50	6,000
2023-05-25	186.00	182.00	182.00	182.00	6,751
2023-05-24	192.50	192.50	186.00	186.00	21,032
2023-05-23	192.50	195.00	192.50	192.50	20,369
2023-05-22	195.00	195.00	192.50	192.50	3,153
2023-05-19	195.00	195.00	195.00	195.00	5,380
2023-05-18	195.00	195.00	195.00	195.00	3,886
2023-05-17	197.50	197.50	195.00	195.00	18,926
2023-05-16	205.00	205.00	197.50	197.50	100,253
2023-05-15	205.00	205.00	205.00	205.00	17,881
2023-05-12	207.50	207.50	205.00	205.00	41,201
2023-05-11	207.50	210.00	207.50	207.50	7,990
2023-05-10	202.50	207.50	202.50	207.50	26,180
2023-05-09	197.50	202.50	197.50	202.50	36,026
2023-05-08	197.50	197.50	197.50	197.50	0
2023-05-05	197.50	197.50	197.50	197.50	31,471
2023-05-04	197.50	197.50	197.50	197.50	17,556
2023-05-03	197.50	198.50	197.50	197.50	5,127
2023-05-02	202.50	202.50	197.50	197.50	63,687
2023-05-01	202.50	202.50	202.50	202.50	0
2023-04-28	202.50	202.50	202.50	202.50	19,278
2023-04-27	197.50	202.50	197.50	202.50	22,126
2023-04-26	197.50	200.00	191.00	200.00	19,837
2023-04-25	197.50	197.50	197.50	197.50	6,894
2023-04-24	197.50	197.50	197.50	197.50	4,532
2023-04-21	197.50	197.50	197.50	197.50	8,705
2023-04-20	197.50	197.50	197.50	197.50	11,180
2023-04-19	197.50	197.50	197.50	197.50	3,065
2023-04-18	195.00	197.50	195.00	197.50	9,869
2023-04-17	195.00	195.00	195.00	195.00	19,167
2023-04-14	195.00	195.00	195.00	195.00	33,229
2023-04-13	195.00	195.00	195.00	195.00	16,361
2023-04-12	195.00	195.00	195.00	195.00	9,754
2023-04-11	195.00	195.00	195.00	195.00	23,110
2023-04-10	195.00	195.00	195.00	195.00	0
2023-04-07	195.00	195.00	195.00	195.00	0
2023-04-06	195.00	195.00	195.00	195.00	59,242
2023-04-05	201.00	209.00	195.00	195.00	73,840
2023-04-04	190.00	201.00	190.00	201.00	53,628
2023-04-03	163.50	190.00	163.50	190.00	233,047
2023-03-31	210.00	210.00	207.50	207.50	347,419
2023-03-30	212.50	212.50	207.50	207.50	112,130
2023-03-29	222.50	222.50	212.50	212.50	264,792
2023-03-28	222.50	222.50	222.50	222.50	27,066
2023-03-27	222.50	222.50	222.50	222.50	21,855
2023-03-24	216.00	222.50	216.00	222.50	54,146
2023-03-23	221.00	222.50	221.00	222.50	70,015
2023-03-22	221.00	222.50	221.00	221.00	214,621
2023-03-21	220.00	222.50	220.00	221.00	106,136
2023-03-20	207.00	221.00	207.00	221.00	41,857
2023-03-17	225.00	217.00	217.00	217.00	110,568
2023-03-16	225.00	225.00	225.00	225.00	77,249
2023-03-15	225.00	225.00	225.00	225.00	58,096
2023-03-14	222.50	225.00	222.50	225.00	33,011
2023-03-13	232.50	232.50	222.50	222.50	72,009
2023-03-10	235.50	235.50	232.50	232.50	68,309
2023-03-09	235.50	235.50	235.50	235.50	16,674
2023-03-08	237.50	237.50	235.50	235.50	86,441
2023-03-07	237.50	237.50	237.50	237.50	53,964
2023-03-06	238.50	238.50	237.50	237.50	45,619
2023-03-03	234.50	238.50	234.50	238.50	60,806
2023-03-02	233.50	234.50	233.50	234.50	9,089
2023-03-01	230.50	233.50	228.00	233.50	23,583
2023-02-28	230.00	230.50	228.50	230.50	63,599
2023-02-27	231.50	231.50	230.00	230.00	35,122
2023-02-24	231.00	231.50	231.00	231.50	14,218
2023-02-23	228.50	231.00	228.50	231.00	33,520
2023-02-22	228.50	228.50	228.50	228.50	13,610
2023-02-21	231.00	231.00	228.50	228.50	32,780
2023-02-20	231.00	231.00	229.50	231.00	29,360
2023-02-17	232.50	232.50	228.50	228.50	36,369
2023-02-16	235.00	231.00	231.00	231.00	19,325
2023-02-15	240.00	240.00	240.00	235.00	13,568
2023-02-14	240.00	240.00	235.00	235.00	13,343
2023-02-13	235.00	235.00	233.50	235.00	42,583
2023-02-10	235.00	235.00	235.00	235.00	24,812
2023-02-09	238.50	238.50	235.00	235.00	34,741
2023-02-08	239.00	230.00	230.00	238.50	6,145
2023-02-07	240.00	240.00	238.50	238.50	41,669
2023-02-06	240.00	240.00	240.00	240.00	79,801
2023-02-03	240.00	240.00	240.00	240.00	31,298
2023-02-02	240.00	240.00	240.00	240.00	30,687
2023-02-01	238.50	240.00	238.50	240.00	83,590
2023-01-31	240.00	240.00	240.00	240.00	30,739
2023-01-30	240.00	240.00	240.00	240.00	36,271
2023-01-27	240.50	240.50	240.00	240.00	22,948
2023-01-26	240.50	240.50	240.00	240.00	64,417
2023-01-25	240.00	240.00	240.00	240.00	89,667
2023-01-24	238.50	242.00	242.00	242.00	51,846
2023-01-23	240.00	240.00	240.00	240.00	116,017
2023-01-20	240.00	240.00	240.00	240.00	18,122
2023-01-19	240.00	240.00	240.00	240.00	101,563
2023-01-18	239.00	240.00	240.00	240.00	26,026
2023-01-17	240.00	240.00	239.00	239.00	46,962
2023-01-16	240.00	240.50	240.00	240.00	14,718
2023-01-13	239.00	240.00	239.00	240.00	13,875
2023-01-12	238.50	241.00	238.50	240.00	113,580
2023-01-11	238.50	238.50	238.50	238.50	16,425
2023-01-10	238.50	238.50	238.50	238.50	32,687
2023-01-09	238.50	238.50	238.50	238.50	12,339
2023-01-06	238.50	238.50	238.50	238.50	6,024
2023-01-05	241.00	241.00	238.50	238.50	23,256
2023-01-04	239.50	241.00	239.50	241.00	119,996
2023-01-03	241.00	241.00	239.50	239.50	207,276
2023-01-02	241.00	241.00	241.00	241.00	0
2022-12-30	241.00	241.00	241.00	241.00	10,058
2022-12-29	241.50	241.50	241.00	241.00	12,641
2022-12-28	241.00	241.00	241.00	241.00	119,389
2022-12-27	241.00	241.00	241.00	241.00	0
2022-12-26	241.00	241.00	241.00	241.00	0
2022-12-23	241.00	241.00	241.00	241.00	21,720
2022-12-22	241.00	241.00	241.00	241.00	15,345
2022-12-21	235.50	241.00	235.50	241.00	37,265
2022-12-20	235.50	235.50	235.50	235.50	18,711
2022-12-19	234.00	235.50	234.00	235.50	15,689
2022-12-16	238.00	238.00	234.00	234.00	23,350
2022-12-15	238.00	238.00	238.00	238.00	35,324
2022-12-14	243.00	243.00	238.00	238.00	31,755
2022-12-13	238.00	240.00	238.00	238.00	81,360
2022-12-12	238.00	240.00	238.00	238.00	30,999
2022-12-09	238.00	238.00	238.00	238.00	36,327
2022-12-08	240.50	240.50	238.00	238.00	52,490
2022-12-07	240.50	240.50	240.50	240.50	12,604
2022-12-06	240.50	240.50	240.50	240.50	16,408
2022-12-05	240.50	240.50	240.50	240.50	33,038
2022-12-02	241.50	241.50	240.50	240.50	67,727
2022-12-01	242.50	242.50	241.50	241.50	38,116
2022-11-30	255.00	255.00	240.50	242.50	151,092
2022-11-29	253.00	253.00	253.00	253.00	48,432
2022-11-28	253.00	253.00	253.00	253.00	14,021
2022-11-25	255.00	255.00	253.00	253.00	21,102
2022-11-24	253.00	253.00	253.00	253.00	35,661
2022-11-23	256.00	256.00	253.00	253.00	269,206
2022-11-22	256.00	256.00	256.00	256.00	24,105
2022-11-21	256.00	256.00	256.00	256.00	16,087
2022-11-18	256.00	256.00	256.00	256.00	23,860
2022-11-17	256.00	256.00	254.00	256.00	47,000
2022-11-16	256.00	256.00	256.00	256.00	408,904
2022-11-15	256.00	256.00	256.00	256.00	445,005
2022-11-14	256.00	256.00	256.00	256.00	49,681
2022-11-11	256.00	256.00	251.00	256.00	53,609
2022-11-10	257.00	257.00	255.00	256.00	38,072
2022-11-09	257.00	257.00	257.00	257.00	22,433
2022-11-08	260.00	260.00	257.00	257.00	26,480
2022-11-07	261.50	261.50	260.00	260.00	32,842
2022-11-04	253.50	261.50	253.50	261.50	85,112
2022-11-03	253.50	253.50	252.00	253.50	20,314
2022-11-02	253.50	253.50	252.00	253.50	26,217
2022-11-01	253.50	252.00	250.00	252.00	54,862
2022-10-31	247.50	253.50	247.50	253.50	43,100
2022-10-28	240.00	247.50	240.00	247.50	49,907
2022-10-27	240.00	240.00	240.00	240.00	30,085
2022-10-26	240.00	240.00	240.00	240.00	17,176
2022-10-25	240.00	240.00	240.00	240.00	20,408
2022-10-24	250.00	250.00	240.00	240.00	113,495
2022-10-21	255.00	255.00	251.00	251.00	26,254
2022-10-20	255.00	255.00	255.00	255.00	23,252
2022-10-19	255.00	255.00	255.00	255.00	21,760
2022-10-18	247.50	257.00	257.00	257.00	63,462
2022-10-17	246.50	247.50	246.50	247.50	17,828
2022-10-14	246.50	246.50	246.50	246.50	11,581
2022-10-13	246.50	245.00	245.00	245.00	26,513
2022-10-12	240.00	245.00	240.00	245.00	23,484
2022-10-11	246.50	246.50	246.50	246.50	5,297
2022-10-10	252.50	252.50	245.00	246.50	166,674
2022-10-07	259.00	255.00	255.00	252.50	27,405
2022-10-06	245.00	262.50	240.00	260.00	104,548
2022-10-05	237.50	245.00	237.50	242.50	109,180
2022-10-04	237.50	237.50	237.50	237.50	128,392
2022-10-03	237.50	237.50	237.50	237.50	20,446
2022-09-30	237.50	237.50	237.50	237.50	40,968
2022-09-29	232.50	238.00	238.00	237.50	5,210
2022-09-28	237.50	237.50	227.50	232.50	75,289
2022-09-27	242.00	242.00	237.50	237.50	20,579
2022-09-26	241.50	242.00	240.50	242.00	16,463
2022-09-23	241.50	245.00	240.00	241.50	6,656
2022-09-22	241.50	243.00	241.50	243.00	16,199
2022-09-21	241.50	241.50	241.50	241.50	9,330
2022-09-20	241.50	241.50	241.50	241.50	9,950
2022-09-19	241.50	241.50	241.50	241.50	0
2022-09-16	241.50	241.50	241.50	241.50	8,192
2022-09-15	241.50	241.50	241.50	241.50	5,268
2022-09-14	245.00	245.00	241.50	241.50	38,429
2022-09-13	235.00	245.00	235.00	245.00	87,868
2022-09-12	225.00	234.00	225.00	234.00	124,810
2022-09-09	223.50	225.00	223.50	225.00	58,163
2022-09-08	221.00	223.50	221.00	223.50	203,271
2022-09-07	230.00	230.00	217.50	221.00	70,105
2022-09-06	238.50	232.00	232.00	232.00	78,461
2022-09-05	238.50	238.50	238.50	238.50	33,230
2022-09-02	244.00	244.00	238.50	238.50	42,301
2022-09-01	244.00	244.00	244.00	244.00	23,827
2022-08-31	245.50	245.50	241.00	244.00	47,120
2022-08-30	245.50	245.50	244.00	244.00	22,221
2022-08-29	245.50	245.50	245.50	245.50	0
2022-08-26	245.00	245.50	245.00	245.50	7,660
2022-08-25	247.00	247.00	245.00	245.00	8,286
2022-08-24	252.50	252.50	247.00	247.00	34,502
2022-08-23	255.00	250.00	250.00	250.00	26,707
2022-08-22	255.00	255.00	255.00	255.00	37,595
2022-08-19	255.00	255.00	255.00	255.00	19,626
2022-08-18	255.00	255.00	255.00	255.00	26,707
2022-08-17	258.00	258.00	251.00	255.00	30,793
2022-08-16	255.00	255.00	250.00	251.00	29,719
2022-08-15	247.50	255.00	247.50	255.00	21,006
2022-08-12	230.50	247.50	237.50	247.50	76,833
2022-08-11	232.00	238.00	238.00	232.00	18,433
2022-08-10	229.50	232.00	229.50	232.00	8,217
2022-08-09	234.00	234.00	229.50	229.50	28,239
2022-08-08	230.50	230.00	230.00	230.00	11,510
2022-08-05	234.00	234.00	234.00	234.00	23,226
2022-08-04	230.50	234.00	230.50	234.00	29,639
2022-08-03	230.50	230.00	230.00	230.50	7,621
2022-08-02	235.00	235.00	230.50	230.50	32,764
2022-08-01	246.00	246.00	235.00	235.00	36,590
2022-07-29	246.00	246.00	246.00	246.00	30,832
2022-07-28	246.00	246.00	246.00	246.00	6,071
2022-07-27	244.00	246.00	244.00	246.00	7,817
2022-07-26	239.50	240.00	240.00	240.00	10,613
2022-07-25	242.50	242.50	239.50	239.50	36,440
2022-07-22	242.50	242.50	242.50	242.50	47,411
2022-07-21	237.50	242.50	237.50	242.50	46,695
2022-07-20	240.00	246.00	237.50	237.50	19,024
2022-07-19	237.50	240.00	237.50	240.00	10,618
2022-07-18	239.00	239.00	237.50	237.50	28,487
2022-07-15	242.50	242.50	239.00	239.00	40,648
2022-07-14	242.50	242.00	242.00	242.00	11,560
2022-07-13	242.00	242.00	240.00	243.50	27,330
2022-07-12	242.50	243.50	243.00	243.50	38,361
2022-07-11	242.50	242.50	242.50	242.50	13,953
2022-07-08	242.50	242.50	242.50	242.50	40,009
2022-07-07	242.50	242.50	242.50	242.50	8,286
2022-07-06	245.00	241.00	241.00	241.00	84,173
2022-07-05	240.00	237.00	237.00	237.00	37,833
2022-07-04	240.00	240.00	240.00	240.00	9,015
2022-07-01	240.00	240.00	240.00	240.00	22,656
2022-06-30	242.50	242.50	240.00	240.00	15,356
2022-06-29	242.50	242.50	242.50	242.50	9,719
2022-06-28	250.00	250.00	240.00	242.50	57,979
2022-06-27	250.00	250.00	250.00	250.00	18,345
2022-06-24	250.00	250.00	250.00	250.00	7,730
2022-06-23	250.00	250.00	250.00	250.00	8,154
2022-06-22	257.50	257.50	250.00	250.00	44,210
2022-06-21	257.50	258.00	257.00	257.00	35,294
2022-06-20	257.50	257.50	257.50	257.50	2,285
2022-06-17	257.50	257.50	257.50	257.50	50,084
2022-06-16	257.50	257.50	255.00	257.50	20,244
2022-06-15	257.50	257.50	257.50	257.50	17,011
2022-06-14	261.50	261.50	257.50	257.50	33,734
2022-06-13	276.50	276.50	261.50	261.50	36,355
2022-06-10	270.00	270.00	270.00	276.50	10,400
2022-06-09	276.50	276.50	276.50	276.50	42,453
2022-06-08	277.50	277.50	275.00	276.50	5,214
2022-06-07	275.00	277.50	270.00	276.50	49,305
2022-06-06	275.00	275.00	270.00	275.00	25,359
2022-06-03	275.00	275.00	275.00	275.00	0
2022-06-02	275.00	275.00	275.00	275.00	0
2022-06-01	275.00	275.00	275.00	275.00	20,698
2022-05-31	275.00	277.50	275.00	275.00	63,022
2022-05-30	275.00	275.00	275.00	275.00	28,033
2022-05-27	272.50	275.00	272.50	275.00	118,937
2022-05-26	270.00	272.50	267.50	272.50	42,121
2022-05-25	271.00	271.00	270.00	270.00	14,598
2022-05-24	275.00	275.00	270.00	271.00	53,554
2022-05-23	272.00	275.00	268.00	275.00	37,348
2022-05-20	266.00	271.50	266.00	271.50	13,855
2022-05-19	265.00	265.00	265.00	265.00	21,076
2022-05-18	265.00	265.00	265.00	265.00	11,055
2022-05-17	263.00	265.00	263.00	265.00	49,735
2022-05-16	263.00	263.00	263.00	263.00	30,199
2022-05-13	265.00	265.00	263.00	263.00	24,857
2022-05-12	266.00	266.00	265.00	265.00	21,925
2022-05-11	265.00	266.00	265.00	266.00	27,941
2022-05-10	265.00	265.00	265.00	265.00	35,411
2022-05-09	270.00	270.00	265.00	265.00	44,080
2022-05-06	270.00	270.00	270.00	270.00	30,427
2022-05-05	270.00	270.00	270.00	270.00	30,529
2022-05-04	280.00	267.00	267.00	267.00	63,207
2022-05-03	285.00	275.00	275.00	275.00	77,574
2022-05-02	287.50	287.50	287.50	287.50	0
2022-04-29	262.00	287.50	262.00	287.50	93,107
2022-04-28	263.00	263.00	262.00	262.00	70,027
2022-04-27	255.00	264.00	255.00	263.00	31,699
2022-04-26	250.00	256.00	250.00	255.00	19,882
2022-04-25	246.50	250.00	246.50	250.00	27,563
2022-04-22	255.00	256.00	245.00	247.50	76,768
2022-04-21	245.00	250.00	240.00	250.00	102,080
2022-04-20	242.50	242.50	242.50	242.50	1,014,402
2022-04-19	240.00	242.50	230.00	242.50	743,938
2022-04-18	230.00	230.00	230.00	230.00	0
2022-04-15	230.00	230.00	230.00	230.00	0
2022-04-14	237.50	230.00	230.00	230.00	41,761
2022-04-13	241.00	241.00	237.50	237.50	21,526
2022-04-12	241.00	241.00	237.00	241.00	24,375
2022-04-11	237.50	241.00	235.00	241.00	42,460
2022-04-08	255.00	255.00	240.00	240.00	55,134
2022-04-07	255.00	255.00	250.00	252.50	27,686
2022-04-06	255.00	255.00	250.00	252.50	29,635
2022-04-05	257.50	250.00	250.00	250.00	98,791
2022-04-04	262.50	262.50	257.50	257.50	195,002
2022-04-01	262.50	262.50	262.50	262.50	260,723
2022-03-31	262.50	262.50	262.50	262.50	23,886
2022-03-30	262.50	262.50	262.50	262.50	39,969
2022-03-29	265.00	265.00	260.00	262.50	42,662
2022-03-28	262.50	262.50	262.50	262.50	12,580
2022-03-25	262.50	262.50	262.50	262.50	70,153
2022-03-24	265.00	265.00	260.00	262.50	27,373
2022-03-23	265.00	265.00	262.50	262.50	11,427
2022-03-22	265.00	266.00	260.00	265.00	100,373
2022-03-21	262.50	265.00	262.50	265.00	51,795
2022-03-18	262.50	262.50	262.50	262.50	40,704
2022-03-17	262.50	262.00	262.00	262.00	44,585
2022-03-16	262.50	262.50	260.00	262.50	62,683
2022-03-15	267.50	267.50	260.00	262.50	251,711
2022-03-14	280.00	270.00	270.00	270.00	51,122
2022-03-11	277.50	280.00	270.00	280.00	55,941
2022-03-10	277.50	277.50	277.50	277.50	36,100
2022-03-09	277.50	277.50	277.50	277.50	63,137
2022-03-08	281.00	281.00	275.00	277.50	48,343
2022-03-07	281.00	281.00	281.00	281.00	350,597
2022-03-04	291.50	291.50	275.00	281.00	37,387
2022-03-03	289.50	291.50	287.50	291.50	21,782
2022-03-02	291.50	291.50	289.50	289.50	13,507
2022-03-01	291.50	291.50	291.50	291.50	47,103
2022-02-28	292.50	292.50	291.50	291.50	40,458
2022-02-25	292.50	292.50	292.50	292.50	23,762
2022-02-24	296.00	296.00	286.50	290.00	35,440
2022-02-23	291.00	297.00	291.00	297.00	36,736
2022-02-22	290.00	290.00	290.00	291.00	21,191
2022-02-21	295.00	295.00	290.00	291.00	16,713
2022-02-18	295.00	295.00	295.00	295.00	25,750
2022-02-17	295.00	295.00	295.00	295.00	29,806
2022-02-16	287.50	295.00	287.50	295.00	15,794
2022-02-15	292.50	292.00	287.50	287.50	35,934
2022-02-14	300.50	292.00	292.00	292.00	48,178
2022-02-11	297.50	296.00	296.00	300.50	76,584
2022-02-10	300.50	300.50	300.50	300.50	16,728
2022-02-09	300.00	302.50	295.00	300.50	35,869
2022-02-08	300.00	300.00	300.00	300.00	5,943
2022-02-07	295.00	300.00	292.00	300.00	26,464
2022-02-04	295.00	296.00	295.00	296.00	26,941
2022-02-03	295.00	295.00	290.00	295.00	16,686
2022-02-02	297.50	297.50	295.00	295.00	25,159
2022-02-01	295.00	297.50	295.00	297.50	81,273
2022-01-31	290.00	295.00	290.00	295.00	68,452
2022-01-28	285.00	288.00	282.00	288.00	45,215
2022-01-27	286.00	286.00	282.50	285.00	573,226
2022-01-26	295.00	290.00	288.50	290.00	118,036
2022-01-25	305.00	305.00	292.50	292.50	71,030
2022-01-24	325.00	325.00	303.50	305.00	41,500
2022-01-21	332.50	332.50	325.00	325.00	35,405
2022-01-20	335.00	335.00	332.50	332.50	25,575
2022-01-19	335.00	335.00	330.00	335.00	42,779
2022-01-18	345.00	345.00	335.00	335.00	48,267
2022-01-17	340.00	345.00	340.00	345.00	37,842
2022-01-14	337.50	345.00	337.50	345.00	48,302
2022-01-13	332.50	325.00	325.00	325.00	20,214
2022-01-12	332.50	332.50	332.50	332.50	13,271
2022-01-11	327.50	332.50	327.50	332.50	14,537
2022-01-10	332.50	332.50	327.50	327.50	20,908
2022-01-07	350.00	350.00	332.50	332.50	44,194
2022-01-06	350.00	350.00	350.00	350.00	6,101
2022-01-05	355.00	355.00	350.00	350.00	36,090
2022-01-04	357.50	357.50	350.00	355.00	43,415
2022-01-03	357.50	357.50	357.50	357.50	0
2021-12-31	342.50	335.00	335.00	357.50	38,118
2021-12-30	337.50	347.50	337.50	342.50	32,722
2021-12-29	322.50	337.50	322.50	337.50	25,148
2021-12-28	322.50	322.50	322.50	322.50	0
2021-12-27	322.50	322.50	322.50	322.50	0
2021-12-24	317.50	325.00	320.00	322.50	43,657
2021-12-23	317.50	323.00	323.00	317.50	72,614
2021-12-22	295.00	317.50	295.00	317.50	320,452
2021-12-21	285.00	285.00	285.00	285.00	22,849
2021-12-20	285.00	285.00	285.00	285.00	32,012
2021-12-17	285.00	290.00	290.00	285.00	30,307
2021-12-16	285.00	285.00	285.00	285.00	42,739
2021-12-15	285.00	285.00	285.00	285.00	47,574
2021-12-14	287.50	287.50	285.00	285.00	53,409
2021-12-13	301.00	305.00	290.00	290.00	55,000
2021-12-10	301.00	305.00	305.00	305.00	95,232
2021-12-09	301.00	301.00	301.00	301.00	14,813
2021-12-08	301.00	301.00	301.00	301.00	477,554
2021-12-07	301.00	301.00	301.00	301.00	34,404
2021-12-06	305.00	305.00	295.00	301.00	43,424
2021-12-03	277.50	305.00	277.50	305.00	111,093
2021-12-02	292.50	292.50	277.50	277.50	118,831
2021-12-01	327.50	305.00	305.00	305.00	143,421
2021-11-30	325.00	330.00	320.00	330.00	35,499
2021-11-29	322.00	327.00	327.00	327.00	29,647
2021-11-26	341.50	341.50	317.50	322.00	50,586
2021-11-25	345.00	345.00	345.00	345.00	11,693
2021-11-24	347.50	350.00	345.00	345.00	15,138
2021-11-23	355.00	350.50	342.50	347.50	43,598
2021-11-22	364.00	364.00	355.00	355.00	22,258
2021-11-19	365.00	365.00	360.00	364.00	8,873
2021-11-18	365.00	365.00	365.00	365.00	24,028
2021-11-17	370.50	370.00	365.00	365.00	33,643
2021-11-16	370.50	370.50	366.00	370.50	10,320
2021-11-15	375.00	375.00	370.50	370.50	130,206
2021-11-12	375.00	375.00	375.00	375.00	41,684
2021-11-11	375.00	375.00	370.00	375.00	37,588
2021-11-10	375.00	375.00	375.00	375.00	53,033
2021-11-09	377.00	377.00	373.00	375.00	227,899
2021-11-08	380.00	380.00	377.00	377.00	20,905
2021-11-05	380.00	380.00	380.00	380.00	5,785
2021-11-04	383.00	383.00	380.00	380.00	22,550
2021-11-03	383.50	383.50	383.00	383.00	33,092
2021-11-02	383.50	383.50	383.50	383.50	21,291
2021-11-01	380.00	383.50	374.00	383.50	40,091
2021-10-29	383.50	387.00	380.00	380.00	16,754
2021-10-28	386.00	386.00	383.50	383.50	11,089
2021-10-27	375.00	386.00	375.00	386.00	17,144
2021-10-26	371.00	375.00	371.00	375.00	33,048
2021-10-25	370.00	371.00	367.00	371.00	13,830
2021-10-22	375.00	375.00	371.00	371.00	49,810
2021-10-21	375.00	375.00	375.00	375.00	20,127
2021-10-20	373.00	375.00	370.00	375.00	35,709
2021-10-19	360.00	385.00	376.00	376.00	131,932
2021-10-18	356.00	356.00	352.50	355.00	28,097
2021-10-15	360.00	360.00	356.00	356.00	49,012
2021-10-14	351.00	355.00	355.00	355.00	41,480
2021-10-13	350.00	351.00	345.00	351.00	14,895
2021-10-12	347.50	348.50	347.50	348.50	15,128
2021-10-11	345.00	347.50	345.00	347.50	16,643
2021-10-08	342.50	345.00	340.00	345.00	90,476
2021-10-07	336.00	342.50	336.00	342.50	31,675
2021-10-06	335.00	336.00	332.00	336.00	27,901
2021-10-05	342.50	342.50	336.00	336.00	43,279
2021-10-04	340.00	345.00	340.00	342.50	53,882
2021-10-01	340.00	340.00	335.00	340.00	20,108
2021-09-30	340.00	340.00	340.00	340.00	42,425
2021-09-29	337.50	340.00	330.00	340.00	61,556
2021-09-28	347.50	347.50	336.50	337.50	79,265
2021-09-27	352.50	352.50	347.50	347.50	30,370
2021-09-24	350.00	352.50	345.00	352.50	50,830
2021-09-23	350.00	350.00	350.00	350.00	18,832
2021-09-22	334.00	345.00	340.00	345.00	693,705
2021-09-21	332.50	334.00	332.50	334.00	28,241
2021-09-20	342.50	342.50	332.50	332.50	26,242
2021-09-17	354.00	355.00	342.50	342.50	75,991
2021-09-16	362.50	362.50	355.00	355.00	112,079
2021-09-15	370.00	370.00	362.50	362.50	17,773
2021-09-14	385.00	385.00	367.50	370.00	52,889
2021-09-13	385.00	385.00	385.00	385.00	24,448
2021-09-10	385.00	385.00	382.50	385.00	94,311
2021-09-09	385.00	385.00	385.00	385.00	78,440
2021-09-08	385.00	385.00	380.00	385.00	44,760
2021-09-07	386.00	387.50	385.00	385.00	35,344
2021-09-06	390.00	390.00	385.00	386.00	78,985
2021-09-03	385.00	390.00	380.00	390.00	27,213
2021-09-02	377.50	390.00	375.00	387.50	73,321
2021-09-01	368.00	377.50	368.00	377.50	31,795
2021-08-31	370.00	370.00	365.00	368.00	34,569
2021-08-30	370.00	370.00	370.00	370.00	0
2021-08-27	370.00	370.00	370.00	370.00	19,990
2021-08-26	370.00	370.00	370.00	370.00	28,217
2021-08-25	375.00	375.00	370.00	370.00	22,370
2021-08-24	375.00	374.00	365.00	374.00	95,341
2021-08-23	379.50	379.50	375.00	375.00	28,144
2021-08-20	379.50	372.00	370.00	379.50	27,151
2021-08-19	379.50	379.50	373.00	378.50	38,990
2021-08-18	390.00	390.00	379.50	379.50	34,991
2021-08-17	390.00	390.00	385.00	390.00	53,065
2021-08-16	400.00	385.00	385.00	390.00	127,153
2021-08-13	395.00	405.00	395.00	400.00	100,883
2021-08-12	400.00	400.00	395.00	395.00	31,236
2021-08-11	392.50	388.00	388.00	388.00	131,516
2021-08-10	386.00	392.50	386.00	392.50	33,562
2021-08-09	390.00	395.00	385.00	386.00	63,823
2021-08-06	387.50	392.50	387.50	390.00	84,598
2021-08-05	375.00	387.50	375.00	387.50	40,794
2021-08-04	375.00	375.00	374.00	375.00	21,177
2021-08-03	370.00	375.00	369.00	375.00	35,053
2021-08-02	365.00	375.00	375.00	375.00	73,214
2021-07-30	370.00	370.00	364.00	365.00	54,450
2021-07-29	355.00	369.00	355.00	369.00	76,132
2021-07-28	355.00	355.00	352.50	355.00	34,902
2021-07-27	355.00	355.00	355.00	355.00	42,023
2021-07-26	362.50	362.50	355.00	355.00	60,575
2021-07-23	345.00	362.50	340.00	362.50	49,973
2021-07-22	347.50	345.00	340.00	345.00	31,726
2021-07-21	330.00	347.50	330.00	347.50	69,521
2021-07-20	330.00	330.00	330.00	330.00	22,019
2021-07-19	346.50	346.50	327.50	330.00	81,535
2021-07-16	335.00	346.50	335.00	346.50	166,230
2021-07-15	342.50	342.50	335.00	335.00	185,007
2021-07-14	347.50	347.50	342.50	342.50	53,564
2021-07-13	348.50	354.00	347.50	347.50	151,460
2021-07-12	347.50	348.50	347.50	348.50	78,487
2021-07-09	355.00	346.00	346.00	346.00	141,160
2021-07-08	355.00	355.00	350.00	355.00	42,244
2021-07-07	355.00	357.50	350.00	355.00	26,466
2021-07-06	352.50	355.00	352.50	355.00	26,126
2021-07-05	346.00	352.50	346.00	352.50	39,302
2021-07-02	345.00	346.00	345.00	346.00	43,149
2021-07-01	342.50	347.50	340.00	345.00	201,234
2021-06-30	349.00	347.50	332.00	340.00	557,843
2021-06-29	395.00	360.00	342.00	345.00	437,554
2021-06-28	397.50	395.00	395.00	395.00	65,152
2021-06-25	385.00	397.50	385.00	397.50	58,105
2021-06-24	384.00	385.00	384.00	385.00	17,925
2021-06-23	384.00	384.00	384.00	384.00	26,708
2021-06-22	384.00	384.00	375.00	384.00	93,643
2021-06-21	370.00	370.00	365.00	370.00	16,243
2021-06-18	379.50	377.00	377.00	370.00	44,771
2021-06-17	368.00	384.00	378.00	384.00	100,379
2021-06-16	345.00	368.00	362.50	368.00	91,376
2021-06-15	345.00	345.00	340.00	345.00	36,338
2021-06-14	340.50	340.50	340.50	340.50	40,340
2021-06-11	335.50	342.50	335.50	340.50	69,672
2021-06-10	340.50	335.00	335.00	335.00	37,059
2021-06-09	338.50	340.50	335.00	340.50	16,857
2021-06-08	340.00	340.00	330.00	338.50	33,855
2021-06-07	340.00	340.00	340.00	340.00	18,901
2021-06-04	347.50	340.00	335.00	337.50	43,947
2021-06-03	347.50	347.50	347.50	347.50	29,560
2021-06-02	347.50	350.00	350.00	350.00	19,339
2021-06-01	347.50	350.00	350.00	347.50	13,255
2021-05-28	347.50	347.50	347.50	347.50	17,153
2021-05-27	337.50	346.00	337.50	346.00	45,007
2021-05-26	353.50	353.50	337.50	337.50	69,008
2021-05-25	351.50	355.00	351.50	353.50	31,146
2021-05-24	355.00	355.00	351.50	351.50	62,012
2021-05-21	344.00	349.00	344.00	349.00	49,643
2021-05-20	339.00	344.00	339.00	344.00	22,946
2021-05-19	340.00	340.00	335.00	339.00	7,179
2021-05-18	343.50	343.50	340.00	340.00	14,779
2021-05-17	337.50	343.50	337.50	343.50	16,867
2021-05-14	325.00	337.50	325.00	337.50	48,696
2021-05-13	332.50	340.00	340.00	340.00	47,715
2021-05-12	330.00	325.00	325.00	325.00	22,546
2021-05-11	352.50	352.50	327.50	330.00	69,286
2021-05-10	352.50	352.50	352.50	352.50	18,096
2021-05-07	352.50	352.50	352.50	352.50	29,214
2021-05-06	355.00	355.00	350.00	352.50	23,058
2021-05-05	350.00	355.00	350.00	355.00	48,112
2021-05-04	350.00	367.00	353.00	353.00	110,711
2021-04-30	347.50	350.00	345.00	350.00	42,424
2021-04-29	332.50	347.50	325.00	347.50	109,310
2021-04-28	331.00	331.00	331.00	331.00	22,873
2021-04-27	335.00	335.00	330.00	331.00	18,404
2021-04-26	335.00	335.00	335.00	335.00	9,782
2021-04-23	335.00	335.00	335.00	335.00	6,908
2021-04-22	327.50	335.00	327.50	335.00	27,562
2021-04-21	332.50	332.50	325.00	327.50	52,528
2021-04-20	350.00	350.00	332.50	332.50	82,930
2021-04-19	310.00	350.00	310.00	350.00	175,863
2021-04-16	319.50	314.00	314.00	319.50	3,312
2021-04-15	319.50	314.00	314.00	319.50	31,002
2021-04-14	322.50	322.50	312.50	319.50	39,891
2021-04-13	337.50	337.50	322.50	322.50	49,597
2021-04-12	337.50	337.50	337.50	337.50	23,397
2021-04-09	340.00	340.00	340.00	337.50	49,040
2021-04-08	337.50	337.50	337.50	337.50	49,905
2021-04-07	340.00	340.00	340.00	337.50	43,021
2021-04-06	325.00	337.50	325.00	337.50	99,526
2021-04-01	302.50	325.00	302.50	325.00	156,804
2021-03-31	302.50	302.50	300.00	302.50	17,172
2021-03-30	302.00	302.50	297.00	302.50	45,351
2021-03-29	300.00	302.50	298.50	302.00	81,985
2021-03-26	297.50	305.00	295.00	295.00	31,591
2021-03-25	295.00	290.00	290.00	290.00	33,621
2021-03-24	297.00	297.00	290.00	297.00	14,857
2021-03-23	301.50	300.50	297.00	297.00	34,003
2021-03-22	293.50	301.50	293.50	301.50	32,503
2021-03-19	290.00	293.50	290.00	293.50	59,535
2021-03-18	285.00	294.50	285.00	290.00	53,196
2021-03-17	279.00	285.00	273.50	285.00	73,558
2021-03-16	279.00	279.00	275.00	275.00	46,010
2021-03-15	271.50	272.50	271.50	272.50	47,192
2021-03-12	274.00	271.50	270.00	271.50	38,926
2021-03-11	275.00	275.00	272.50	272.50	137,000
2021-03-10	275.00	275.00	275.00	275.00	54,037
2021-03-09	277.50	277.50	275.00	275.00	49,441
2021-03-08	280.00	280.00	277.50	277.50	19,399
2021-03-05	280.00	280.00	275.00	280.00	59,868
2021-03-04	280.00	290.00	290.00	280.00	86,986
2021-03-03	275.50	280.00	275.50	280.00	163,611
2021-03-02	295.00	280.00	264.00	264.00	108,279
2021-03-01	306.00	306.00	295.00	297.50	81,026
2021-02-26	306.00	306.00	306.00	306.00	54,478
2021-02-25	306.00	306.00	306.00	306.00	31,637
2021-02-24	306.00	310.00	310.00	306.00	64,811
2021-02-23	307.50	310.00	306.00	306.00	41,807
2021-02-22	310.00	310.00	305.00	307.50	24,365
2021-02-19	305.00	310.00	305.00	305.00	23,556
2021-02-18	313.00	313.00	313.00	305.00	19,496
2021-02-17	313.00	313.50	305.00	305.00	28,955
2021-02-16	315.00	308.00	308.00	308.00	15,975
2021-02-15	315.00	305.00	305.00	315.00	37,937
2021-02-12	310.00	313.00	313.00	313.00	25,576
2021-02-11	307.50	312.50	300.00	310.00	59,445
2021-02-10	307.50	307.50	300.00	307.50	47,900
2021-02-09	308.50	306.00	300.00	307.50	105,478
2021-02-08	315.00	320.00	320.00	320.00	133,223
2021-02-05	315.00	315.00	310.00	315.00	39,612
2021-02-04	315.00	315.00	315.00	315.00	291,177
2021-02-03	308.50	315.00	314.00	315.00	51,960
2021-02-02	316.00	314.00	314.00	314.00	119,564
2021-02-01	297.00	320.00	315.00	315.00	292,425
2021-01-29	289.50	295.00	289.50	295.00	68,333
2021-01-28	295.00	295.00	282.00	289.50	96,737
2021-01-27	285.00	300.00	285.00	300.00	184,830
2021-01-26	285.00	285.00	285.00	285.00	29,328
2021-01-25	285.00	285.00	285.00	285.00	213,208
2021-01-22	285.00	300.00	300.00	285.00	39,343
2021-01-21	285.00	285.00	285.00	285.00	64,685
2021-01-20	285.00	285.00	285.00	285.00	30,249
2021-01-19	285.00	285.00	285.00	285.00	22,969
2021-01-18	285.00	300.00	300.00	300.00	76,937
2021-01-15	285.00	285.00	285.00	285.00	92,675
2021-01-14	287.50	300.00	300.00	300.00	43,159
2021-01-13	287.50	287.50	287.50	287.50	81,724
2021-01-12	285.00	287.50	285.00	287.50	87,461
2021-01-11	277.50	291.00	291.00	291.00	366,093
2021-01-08	270.00	270.00	270.00	270.00	22,563
2021-01-07	272.50	270.00	265.00	270.00	565,922
2021-01-06	278.50	280.00	272.50	272.50	73,461
2021-01-05	290.00	290.00	278.50	278.50	66,909
2021-01-04	295.00	300.00	287.50	290.00	66,309
2020-12-31	285.00	295.00	285.00	295.00	27,215
2020-12-30	280.00	285.00	280.00	285.00	50,288
2020-12-29	274.00	284.50	270.00	280.00	108,227
2020-12-24	272.50	275.00	272.50	274.00	77,459
2020-12-23	257.50	272.50	257.50	272.50	124,292
2020-12-22	243.50	257.50	243.50	257.50	50,598
2020-12-21	240.00	243.50	240.00	243.50	29,494
2020-12-18	235.00	240.00	235.00	240.00	88,409
2020-12-17	235.00	235.00	235.00	235.00	61,239
2020-12-16	237.50	237.50	235.00	235.00	105,983
2020-12-15	238.50	238.50	237.50	237.50	19,716
2020-12-14	237.50	238.50	237.50	238.50	15,803
2020-12-11	241.50	241.50	235.00	237.50	88,534
2020-12-10	247.50	241.00	241.00	241.00	55,724
2020-12-09	246.00	250.00	250.00	247.50	28,240
2020-12-08	246.00	250.00	250.00	246.00	72,451
2020-12-07	240.00	246.00	240.00	246.00	19,450
2020-12-04	237.00	240.00	237.00	240.00	80,445
2020-12-03	232.50	233.00	233.00	237.00	23,402
2020-12-02	225.00	232.50	220.00	232.50	62,061
2020-12-01	218.50	218.50	217.50	217.50	59,727
2020-11-30	228.00	228.00	214.00	218.50	64,371
2020-11-27	207.50	222.50	207.50	217.50	95,764
2020-11-26	210.00	210.00	205.00	207.50	57,457
2020-11-25	216.50	205.00	204.00	205.00	87,740
2020-11-24	216.50	216.50	216.50	216.50	20,587
2020-11-23	217.50	217.50	216.50	216.50	103,215
2020-11-20	220.00	220.00	217.50	217.50	12,539
2020-11-19	220.00	220.00	220.00	220.00	63,299
2020-11-18	220.00	220.00	220.00	220.00	17,837
2020-11-17	220.00	220.00	220.00	220.00	17,128
2020-11-16	224.00	224.00	220.00	220.00	58,142
2020-11-13	225.00	227.00	222.00	224.00	232,233
2020-11-12	219.00	225.00	219.00	225.00	33,324
2020-11-11	219.00	219.00	219.00	219.00	22,562
2020-11-10	219.00	219.00	215.00	219.00	21,749
2020-11-09	222.50	222.50	219.00	219.00	48,369
2020-11-06	214.00	222.50	215.00	222.50	53,168
2020-11-05	211.00	214.00	210.00	214.00	131,852
2020-11-04	186.00	182.00	182.00	194.00	43,404
2020-11-03	183.50	186.00	183.50	186.00	24,246
2020-11-02	178.00	183.50	175.00	183.50	15,063
2020-10-30	178.00	175.00	175.00	178.00	39,117
2020-10-29	175.00	178.00	174.50	178.00	124,543
2020-10-28	187.50	177.00	177.00	177.00	104,579
2020-10-27	191.00	191.00	187.50	187.50	53,424
2020-10-26	200.50	200.50	191.00	191.00	72,385
2020-10-23	199.50	205.00	205.00	205.00	34,481
2020-10-22	198.00	199.50	196.00	199.50	15,422
2020-10-21	215.00	198.00	187.00	198.00	344,645
2020-10-20	218.00	219.00	217.50	219.00	13,918
2020-10-16	219.00	222.50	219.00	222.50	29,526
2020-10-15	227.50	236.00	217.00	218.00	85,964
2020-10-14	212.50	225.00	225.00	225.00	93,980
2020-10-13	207.00	212.50	207.00	212.50	56,569
2020-10-12	198.50	207.00	198.50	207.00	64,434
2020-10-09	188.50	198.50	188.50	198.50	61,393
2020-10-08	188.50	188.50	188.50	188.50	21,791
2020-10-07	188.50	188.50	188.50	188.50	11,609
2020-10-06	184.00	188.50	184.00	188.50	61,010
2020-10-05	184.00	184.00	184.00	184.00	44,948
2020-10-02	184.00	184.00	184.00	184.00	21,680
2020-10-01	185.00	186.50	183.00	184.00	107,052
2020-09-30	186.50	183.00	183.00	186.50	6,548
2020-09-29	185.00	186.50	185.00	186.50	73,109
2020-09-28	183.00	181.50	181.50	181.50	2,007,170
2020-09-25	182.50	185.00	181.50	181.50	44,232
2020-09-24	185.00	188.00	182.50	182.50	32,172
2020-09-23	180.00	190.00	184.00	190.00	126,234
2020-09-22	191.00	180.00	180.00	180.00	139,830
2020-09-21	199.00	196.00	196.00	191.00	45,632
2020-09-18	199.50	200.00	199.00	199.00	72,611
2020-09-17	199.50	199.50	199.50	199.50	28,339
2020-09-16	199.50	200.00	200.00	200.00	160,347
2020-09-15	199.50	199.50	199.50	199.50	46,606
2020-09-14	192.50	200.00	199.50	200.00	69,100
2020-09-11	201.00	201.00	191.50	191.50	104,673
2020-09-10	202.50	202.50	200.00	202.50	29,709
2020-09-09	202.50	202.50	202.50	202.50	15,975
2020-09-08	208.00	208.00	202.50	202.50	65,528
2020-09-07	202.50	208.00	204.00	208.00	50,278
2020-09-04	213.50	207.00	202.50	202.50	109,781
2020-09-03	217.50	220.00	212.00	213.50	36,384
2020-09-02	219.00	219.00	217.50	217.50	47,632
2020-09-01	219.00	219.00	217.50	219.00	35,876
2020-08-28	219.00	219.00	219.00	219.00	13,794
2020-08-27	222.50	222.50	217.50	219.00	30,012
2020-08-26	226.50	226.50	222.50	222.50	16,795
2020-08-25	226.50	226.50	226.50	226.50	5,318
2020-08-24	227.50	227.50	226.50	226.50	2,764
2020-08-21	227.50	227.50	227.50	227.50	74,915
2020-08-20	232.00	232.00	227.50	227.50	79,949
2020-08-19	232.50	232.50	230.00	232.00	37,659
2020-08-18	232.50	232.50	232.50	232.50	16,592
2020-08-17	230.00	232.50	230.00	232.50	71,537
2020-08-14	230.00	230.00	225.00	230.00	17,121
2020-08-13	233.00	233.00	230.00	230.00	16,573
2020-08-12	233.00	233.00	233.00	233.00	38,661
2020-08-11	234.00	234.00	233.00	233.00	25,396
2020-08-10	232.50	236.00	232.50	234.00	55,527
2020-08-07	233.50	236.00	236.00	232.50	68,416
2020-08-06	226.00	234.00	226.00	233.50	140,563
2020-08-05	223.50	226.00	223.50	226.00	14,412
2020-08-04	223.50	225.00	225.00	223.50	15,696
2020-08-03	223.50	223.50	223.50	223.50	26,234
2020-07-31	223.50	223.50	223.50	223.50	10,082
2020-07-30	228.50	228.50	226.50	228.50	28,329
2020-07-29	228.50	228.50	228.50	228.50	9,979
2020-07-28	228.50	228.50	228.50	228.50	18,926
2020-07-27	231.50	231.50	228.50	228.50	20,176
2020-07-24	231.50	231.50	231.50	231.50	20,353
2020-07-23	231.50	231.50	230.00	231.50	14,531
2020-07-22	232.50	232.50	230.00	232.50	15,308
2020-07-21	232.50	233.50	232.50	232.50	34,878
2020-07-20	226.50	235.00	226.50	227.00	63,185
2020-07-17	226.50	227.00	226.50	227.00	53,761
2020-07-16	232.50	232.50	226.50	226.50	38,950
2020-07-15	234.00	234.00	232.50	232.50	10,773
2020-07-14	235.00	235.00	230.00	234.00	17,007
2020-07-13	235.00	235.00	230.00	235.00	8,993
2020-07-10	235.00	235.00	235.00	235.00	11,388
2020-07-09	235.00	235.00	235.00	235.00	20,465
2020-07-08	235.00	235.00	235.00	235.00	29,021
2020-07-07	232.50	235.00	232.50	235.00	22,019
2020-07-06	230.00	232.50	230.00	232.50	16,934
2020-07-03	225.00	232.50	225.00	230.00	57,471
2020-07-02	217.50	226.00	225.00	225.00	73,127
2020-07-01	226.00	217.00	217.00	217.50	175,018
2020-06-30	235.00	226.00	217.50	232.50	200,905
2020-06-29	231.00	228.00	228.00	231.00	19,976
2020-06-26	231.00	231.00	231.00	231.00	6,419
2020-06-25	232.50	232.50	230.00	232.50	7,687
2020-06-24	234.00	235.00	232.00	235.00	21,355
2020-06-23	236.50	236.50	235.00	235.00	9,945
2020-06-22	238.50	238.50	236.50	236.50	12,298
2020-06-19	239.00	240.00	240.00	238.50	20,147
2020-06-18	241.00	241.00	239.00	239.00	88,804
2020-06-17	238.00	241.00	235.00	238.00	12,070
2020-06-16	230.50	238.00	230.00	230.50	34,089
2020-06-15	232.50	230.00	230.00	230.50	42,439
2020-06-12	225.00	232.50	222.50	232.50	44,192
2020-06-11	225.00	225.00	221.50	225.00	54,826
2020-06-10	230.50	230.50	227.50	227.50	79,364
2020-06-09	232.50	232.50	230.50	230.50	114,598
2020-06-08	227.50	235.00	225.00	232.50	106,765
2020-06-05	212.50	227.50	222.50	227.50	69,425
2020-06-04	212.50	210.00	210.00	212.50	85,315
2020-06-03	206.00	212.50	206.00	212.50	64,844
2020-06-02	198.50	202.00	202.00	207.50	81,559
2020-06-01	198.50	198.50	198.50	198.50	133,495
2020-05-29	199.50	199.50	199.50	199.50	11,594
2020-05-28	198.00	200.00	198.00	199.50	35,475
2020-05-27	187.50	198.00	187.50	187.50	54,150
2020-05-26	187.00	187.50	187.00	187.50	102,527
2020-05-22	184.50	187.00	184.50	184.50	17,524
2020-05-21	187.00	187.00	187.00	184.50	13,299
2020-05-20	185.50	187.00	184.50	187.00	14,105
2020-05-19	180.00	187.00	180.00	185.50	24,762
2020-05-18	172.50	181.00	172.50	172.50	26,448
2020-05-15	176.00	177.50	172.50	172.50	59,449
2020-05-14	185.00	185.00	173.50	173.50	46,971
2020-05-13	188.00	188.00	185.00	185.00	12,211
2020-05-12	189.50	190.00	190.00	188.00	2,754
2020-05-11	188.00	189.50	188.00	189.50	55,621
2020-05-07	188.00	188.00	188.00	188.00	11,029
2020-05-06	188.00	188.00	188.00	188.00	100,040
2020-05-05	188.00	188.00	188.00	188.00	145,974
2020-05-04	188.00	189.50	188.00	188.00	8,997
2020-05-01	190.00	190.00	186.00	188.00	38,467
2020-04-30	192.50	192.50	191.50	192.50	31,549
2020-04-29	191.00	193.00	193.00	192.50	54,710
2020-04-28	186.00	190.00	184.50	187.50	61,102
2020-04-27	178.50	190.00	186.00	187.50	59,459
2020-04-24	178.50	178.50	177.50	178.50	48,041
2020-04-23	171.50	180.50	171.50	180.50	40,049
2020-04-22	168.50	170.00	167.50	168.50	59,957
2020-04-21	169.50	169.50	168.50	168.50	500
2020-04-20	170.00	171.00	170.00	171.00	17,987
2020-04-17	162.50	173.50	173.50	170.00	28,794
2020-04-16	165.00	165.00	161.50	162.50	21,158
2020-04-15	170.00	170.00	165.00	165.00	50,095
2020-04-14	165.00	170.00	165.00	165.00	40,349
2020-04-09	169.00	169.00	162.50	165.00	89,618
2020-04-08	149.00	177.50	147.50	169.00	229,344
2020-04-07	142.50	156.50	142.50	142.50	125,545
2020-04-06	134.00	142.50	130.00	134.00	52,760
2020-04-03	134.00	134.00	134.00	134.00	0
2020-04-03	134.00	131.00	131.00	134.00	52,630
2020-04-02	134.00	134.00	134.00	134.00	13,100
2020-04-02	134.00	134.00	134.00	134.00	5,100
2020-04-01	138.00	134.00	134.00	134.00	17,440
2020-04-01	138.00	138.00	134.00	140.00	17,067
2020-03-31	132.50	140.00	130.00	132.50	61,779
2020-03-30	137.50	137.50	127.50	138.50	86,356
2020-03-27	145.00	145.00	136.50	145.00	13,019
2020-03-26	135.50	138.00	136.00	135.50	20,302
2020-03-25	125.00	131.00	125.00	125.00	38,448
2020-03-24	124.00	125.00	122.50	121.50	45,371
2020-03-23	134.00	134.00	121.50	135.00	96,397
2020-03-20	127.50	135.00	127.50	127.50	24,024
2020-03-19	131.50	131.50	127.50	131.50	23,061
2020-03-18	135.00	135.00	135.00	137.50	9,510
2020-03-17	140.00	140.00	135.00	135.00	37,144
2020-03-16	152.50	136.50	136.50	155.00	98,044
2020-03-13	159.50	159.50	152.50	159.50	76,210
2020-03-12	178.00	178.00	171.00	181.50	66,662
2020-03-11	181.50	181.50	181.50	181.50	2,736
2020-03-10	177.50	180.50	177.50	177.50	8,898
2020-03-09	180.00	175.00	175.00	186.50	14,801
2020-03-06	191.50	189.50	189.50	186.50	69,203
2020-03-05	191.50	190.00	190.00	191.50	13,303
2020-03-04	191.50	191.50	189.00	191.50	55,255
2020-03-03	187.50	190.50	185.00	187.50	26,948
2020-03-02	182.50	187.50	180.00	182.50	686,267
2020-02-28	191.50	191.50	182.50	192.50	67,433
2020-02-27	198.00	198.00	192.50	200.50	23,399
2020-02-26	206.00	199.00	199.00	206.00	102,098
2020-02-25	206.00	206.00	206.00	206.00	27,787
2020-02-24	214.50	214.50	206.00	214.50	46,949
2020-02-21	214.50	214.00	214.00	214.50	13,850
2020-02-20	213.00	214.50	213.00	214.50	12,887
2020-02-19	213.00	213.00	212.50	213.00	31,111
2020-02-18	212.50	213.00	212.50	213.00	31,797
2020-02-17	212.50	213.00	212.50	212.50	24,351
2020-02-14	214.00	214.00	212.50	212.50	54,326
2020-02-13	207.50	214.00	207.50	214.00	42,282
2020-02-12	210.00	210.00	207.50	207.50	70,999
2020-02-11	212.50	212.50	210.00	210.00	55,727
2020-02-10	215.00	215.00	212.50	212.50	27,162
2020-02-07	214.50	215.50	214.50	215.00	28,935
2020-02-06	204.00	214.50	204.00	214.50	889,075
2020-02-05	204.00	204.00	204.00	204.00	8,013
2020-02-04	203.50	204.00	203.50	204.00	17,658
2020-02-03	202.50	203.50	200.00	203.50	21,782
2020-01-31	202.50	202.50	198.50	202.50	51,861
2020-01-30	207.50	207.50	202.50	202.50	26,408
2020-01-29	204.50	207.50	204.50	207.50	24,014
2020-01-28	202.50	205.00	200.00	204.50	47,873
2020-01-27	206.00	206.00	201.50	202.50	100,952
2020-01-24	210.00	205.00	203.00	206.00	23,983
2020-01-23	214.50	214.50	211.00	211.00	28,533
2020-01-22	213.50	214.50	213.50	214.50	18,557
2020-01-21	213.50	213.50	213.50	213.50	31,181
2020-01-20	211.50	213.50	211.00	213.50	128,434
2020-01-17	213.50	213.50	211.50	211.50	19,779
2020-01-16	213.50	213.50	213.50	213.50	16,835
2020-01-15	216.50	216.50	213.50	213.50	83,786
2020-01-14	215.00	227.50	216.50	216.50	327,404
2020-01-13	206.00	206.00	202.50	205.00	46,842
2020-01-10	207.50	207.50	206.00	206.00	14,235
2020-01-09	214.50	210.00	206.00	207.50	87,871
2020-01-08	216.00	216.00	214.50	214.50	18,672
2020-01-07	216.00	214.00	214.00	216.00	474,309
2020-01-06	216.50	216.50	216.00	216.00	114,411
2020-01-03	216.50	216.50	216.50	216.50	44,762
2020-01-02	218.50	219.00	216.50	216.50	83,166
2019-12-31	218.50	218.50	218.50	218.50	3,925
2019-12-30	211.00	222.50	218.50	218.50	53,895
2019-12-27	205.00	211.00	202.00	211.00	17,599
2019-12-24	206.00	206.00	206.00	206.00	2,244
2019-12-23	203.50	206.00	203.50	206.00	41,436
2019-12-20	205.00	206.50	203.00	203.50	81,922
2019-12-19	206.50	210.00	206.50	206.50	25,938
2019-12-18	200.00	210.00	210.00	206.50	31,746
2019-12-17	197.50	200.00	197.50	200.00	51,608
2019-12-16	205.00	200.00	197.50	197.50	139,654
2019-12-13	197.50	207.50	197.50	205.00	48,088
2019-12-12	197.50	200.00	200.00	197.50	87,976
2019-12-11	190.00	207.50	190.00	197.50	128,941
2019-12-10	188.50	190.00	188.50	190.00	46,754
2019-12-09	188.50	192.00	191.50	188.50	52,686
2019-12-06	187.50	188.50	187.50	187.50	45,165
2019-12-05	188.50	188.50	187.50	188.50	147,569
2019-12-04	187.00	188.50	186.00	188.50	110,751
2019-12-03	195.00	190.00	190.00	187.00	69,501
2019-12-02	196.00	196.00	195.00	195.00	34,999
2019-11-29	196.00	196.00	196.00	196.00	72,883
2019-11-28	196.00	196.00	192.00	196.00	120,485
2019-11-27	191.50	196.00	191.50	196.00	172,719
2019-11-26	204.00	195.00	195.00	191.50	248,769
2019-11-25	210.00	210.00	195.50	204.00	276,362
2019-11-22	221.50	221.50	212.50	215.00	63,546
2019-11-21	221.50	221.50	221.50	221.50	31,900
2019-11-20	221.50	221.50	221.50	221.50	17,025
2019-11-19	224.00	225.00	225.00	221.50	27,777
2019-11-18	227.00	227.00	224.00	224.00	21,805
2019-11-15	227.00	227.00	227.00	227.00	4,776
2019-11-14	227.00	227.00	227.00	227.00	59,417
2019-11-13	229.00	229.00	225.00	227.00	30,675
2019-11-12	231.00	231.00	229.00	229.00	20,817
2019-11-11	236.00	236.00	231.00	231.00	22,381
2019-11-08	240.00	240.00	235.00	236.00	20,949
2019-11-07	240.00	240.00	240.00	240.00	1,137
2019-11-06	240.00	240.00	240.00	240.00	33,326
2019-11-05	241.00	241.00	240.00	240.00	9,646
2019-11-04	239.50	241.00	239.50	241.00	120,336
2019-11-01	236.50	239.50	236.50	239.50	82,964
2019-10-31	236.50	236.50	236.50	236.50	6,989
2019-10-30	240.00	242.50	236.50	236.50	24,372
2019-10-29	225.00	237.50	225.00	225.00	41,747
2019-10-28	220.00	225.00	220.00	225.00	18,703
2019-10-25	217.50	220.00	217.50	220.00	13,746
2019-10-24	219.00	219.00	217.50	217.50	17,940
2019-10-23	222.50	222.50	219.00	219.00	5,254
2019-10-22	216.00	222.50	216.00	222.50	23,663
2019-10-21	209.00	220.00	200.00	216.00	86,530
2019-10-18	211.50	213.00	211.50	213.00	14,439
2019-10-17	213.00	215.50	211.50	211.50	28,194
2019-10-16	215.50	215.50	213.00	213.00	94,921
2019-10-15	206.00	215.50	206.00	215.50	73,988
2019-10-14	210.00	211.00	205.00	206.00	32,417
2019-10-11	215.00	215.00	198.50	210.00	149,914
2019-10-10	215.00	215.00	215.00	215.00	17,366
2019-10-09	207.50	215.00	207.50	215.00	38,397
2019-10-08	220.00	220.00	207.50	207.50	141,298
2019-10-07	225.00	225.00	217.50	220.00	77,492
2019-10-04	225.00	220.00	220.00	225.00	64,681
2019-10-03	225.00	225.00	225.00	225.00	68,804
2019-10-02	235.00	235.00	217.50	225.00	75,225
2019-10-01	241.00	241.00	235.00	235.00	26,028
2019-09-30	240.00	245.00	240.00	241.00	19,631
2019-09-27	227.50	245.00	245.00	240.00	89,121
2019-09-26	227.50	230.00	227.50	227.50	31,214
2019-09-25	230.00	230.00	225.00	227.50	35,906
2019-09-24	232.50	232.50	225.00	230.00	93,146
2019-09-23	231.00	232.50	227.00	232.50	18,206
2019-09-20	231.00	231.00	231.00	231.00	358
2019-09-19	231.00	231.00	231.00	231.00	20,584
2019-09-18	231.00	231.00	231.00	231.00	9,670
2019-09-17	228.50	231.00	228.50	231.00	20,465
2019-09-16	232.50	236.00	228.50	228.50	41,510
2019-09-13	230.00	232.50	230.00	232.50	10,986
2019-09-12	241.00	241.00	230.00	230.00	48,285
2019-09-11	241.00	241.00	241.00	241.00	5,296
2019-09-10	241.00	241.00	241.00	241.00	26,420
2019-09-09	240.00	241.00	240.00	241.00	10,566
2019-09-06	240.00	240.00	240.00	240.00	33,285
2019-09-05	240.00	240.00	240.00	240.00	24,568
2019-09-04	240.00	240.00	235.00	240.00	11,312
2019-09-03	240.00	240.00	240.00	240.00	16,211
2019-09-02	236.00	240.00	236.00	240.00	44,894
2019-08-30	235.00	240.00	235.00	240.00	19,158
2019-08-29	230.00	240.00	232.50	230.00	11,370
2019-08-28	240.00	232.00	232.00	230.00	31,402
2019-08-27	230.00	240.00	230.00	240.00	42,292
2019-08-23	230.00	230.00	230.00	230.00	16,252
2019-08-22	237.50	237.50	227.50	230.00	142,597
2019-08-21	235.00	239.00	230.00	237.50	66,148
2019-08-20	232.00	235.00	232.00	235.00	44,668
2019-08-19	223.50	232.00	220.00	232.00	118,375
2019-08-16	223.50	223.50	223.50	223.50	9,630
2019-08-15	223.50	223.50	223.50	223.50	67,059
2019-08-14	223.50	223.50	223.50	223.50	74,089
2019-08-13	223.50	223.50	223.50	223.50	27,989
2019-08-12	225.00	225.00	223.50	223.50	81,960
2019-08-09	225.00	225.00	225.00	225.00	56,478
2019-08-08	225.00	225.00	225.00	225.00	12,635
2019-08-07	225.00	225.00	225.00	225.00	245,895
2019-08-06	225.00	225.00	225.00	225.00	29,526
2019-08-05	240.00	220.00	220.00	225.00	184,879
2019-08-02	240.00	240.00	235.00	240.00	21,507
2019-08-01	240.00	240.00	240.00	240.00	27,515
2019-07-31	240.00	240.00	240.00	240.00	25,239
2019-07-30	240.00	240.00	240.00	240.00	13,475
2019-07-29	240.00	240.00	240.00	240.00	63,300
2019-07-26	240.00	240.00	240.00	240.00	58,622
2019-07-25	242.50	242.50	240.00	240.00	24,662
2019-07-24	247.50	247.50	242.50	242.50	56,767
2019-07-23	250.00	250.00	247.50	247.50	18,299
2019-07-22	251.50	251.50	250.00	250.00	19,774
2019-07-19	252.50	252.50	252.50	252.50	32,013
2019-07-18	252.50	252.50	252.50	252.50	18,286
2019-07-17	257.50	257.50	252.50	252.50	92,591
2019-07-16	250.00	257.50	250.00	257.50	25,012
2019-07-15	251.50	251.50	250.00	250.00	25,591
2019-07-12	246.00	252.50	246.00	251.50	53,790
2019-07-11	245.00	245.00	245.00	246.00	38,085
2019-07-10	237.50	245.00	237.50	245.00	91,161
2019-07-09	257.50	257.50	236.50	237.50	501,019
2019-07-08	259.00	259.00	257.00	257.50	4,875,226
2019-07-05	259.00	259.00	259.00	259.00	5,002
2019-07-04	259.00	259.00	259.00	259.00	41,144
2019-07-03	260.50	266.00	259.00	259.00	108,679
2019-07-02	260.00	260.50	260.00	260.50	39,133
2019-07-01	257.00	260.00	257.00	260.00	42,365
2019-06-28	257.00	257.00	257.00	257.00	50,157
2019-06-27	261.00	261.00	256.00	257.00	192,923
2019-06-26	262.50	262.00	262.00	261.00	842,773
2019-06-25	270.00	260.00	260.00	261.00	568,311
2019-06-24	264.00	264.00	248.00	250.50	170,082
2019-06-21	262.50	266.00	262.50	262.50	69,488
2019-06-20	262.50	263.00	262.50	262.50	56,575
2019-06-19	268.50	270.00	270.00	262.50	82,434
2019-06-18	266.50	270.00	268.50	268.50	102,541
2019-06-17	259.50	268.50	265.50	266.50	157,684
2019-06-14	246.00	261.50	247.50	259.50	90,871
2019-06-13	246.00	246.00	246.00	246.00	58,820
2019-06-12	246.00	246.00	246.00	246.00	33,839
2019-06-11	246.00	250.00	250.00	246.00	14,385
2019-06-10	246.00	250.00	250.00	246.00	54,546
2019-06-07	253.00	252.00	243.50	246.00	61,613
2019-06-06	254.00	254.00	253.00	253.00	91,170
2019-06-05	252.50	256.00	252.50	254.00	28,425
2019-06-04	245.00	252.00	252.00	252.50	46,682
2019-06-03	245.00	245.00	240.00	245.00	3,894
2019-05-31	239.50	245.00	239.50	239.50	41,778
2019-05-30	239.50	239.50	239.50	239.50	14,507
2019-05-29	246.00	240.50	234.00	239.50	138,781
2019-05-28	232.50	246.00	230.00	246.00	120,454
2019-05-24	241.50	242.50	226.00	232.50	294,025
2019-05-23	252.50	255.00	241.00	241.50	144,356
2019-05-22	255.00	255.00	252.50	252.50	21,000
2019-05-21	255.00	255.00	255.00	255.00	18,626
2019-05-20	256.50	256.50	255.00	255.00	22,233

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205