Harworth Gp Share History

Harworth Gp Share Price history. The following table shows end-of-day data HWG historical share prices for Harworth Gp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	127.50	131.00	127.50	131.00	41,262
2024-04-25	127.50	130.50	127.50	130.50	41,669
2024-04-24	131.00	131.00	131.00	131.00	1,036,483
2024-04-23	131.50	134.50	131.00	131.00	17,859
2024-04-22	129.50	134.50	129.50	134.50	78,830
2024-04-19	128.50	129.50	128.50	129.50	60,901
2024-04-18	130.50	130.50	128.50	129.00	52,564
2024-04-17	130.50	130.50	129.50	129.50	568,920
2024-04-16	131.50	133.50	131.00	131.00	50,189
2024-04-15	130.50	133.00	130.50	131.00	62,429
2024-04-12	130.00	130.50	130.00	130.50	101,911
2024-04-11	132.50	132.50	131.00	132.50	64,735
2024-04-10	131.00	132.50	128.00	132.00	189,709
2024-04-09	130.50	130.50	130.50	130.50	142,925
2024-04-08	132.00	132.50	130.50	130.50	321,388
2024-04-05	133.00	133.00	130.50	132.00	232,677
2024-04-04	133.50	134.00	133.50	134.00	243,607
2024-04-03	137.50	137.50	134.00	135.00	55,566
2024-04-02	135.00	137.00	135.00	137.00	124,524
2024-04-01	138.50	138.50	138.50	138.50	0
2024-03-29	138.50	138.50	138.50	138.50	0
2024-03-28	136.50	138.50	135.50	138.50	528,183
2024-03-27	138.50	138.50	136.00	136.00	63,892
2024-03-26	134.00	139.00	134.00	139.00	60,571
2024-03-25	136.50	136.50	132.50	132.50	172,860
2024-03-22	137.50	137.50	134.00	134.00	84,613
2024-03-21	137.50	138.00	136.00	136.00	57,371
2024-03-20	135.50	136.00	135.00	136.00	164,953
2024-03-19	134.50	138.50	133.00	138.50	144,488
2024-03-18	130.00	136.50	128.50	134.50	32,618,922
2024-03-15	135.50	135.50	135.50	135.50	57,647
2024-03-14	128.00	128.00	128.00	128.00	111,665
2024-03-13	128.50	132.00	125.50	129.00	39,951
2024-03-12	129.00	129.00	128.50	128.50	100,827
2024-03-11	129.00	129.50	128.50	128.50	23,301
2024-03-08	129.00	129.00	129.00	129.00	26,869
2024-03-07	128.00	131.00	128.00	131.00	68,916
2024-03-06	131.00	132.50	128.00	129.50	125,205
2024-03-05	129.00	131.50	128.00	131.50	15,091
2024-03-04	132.00	132.00	129.50	129.50	34,692
2024-03-01	130.00	130.00	129.00	129.00	139,682
2024-02-29	130.50	130.50	129.50	129.50	38,903
2024-02-28	129.00	130.00	125.50	130.00	1,518,853
2024-02-27	130.00	130.00	126.50	126.50	23,986
2024-02-26	129.00	130.00	129.00	130.00	4,387,752
2024-02-23	128.50	130.00	128.50	129.50	36,005
2024-02-22	130.00	130.00	128.50	128.50	25,299
2024-02-21	127.50	129.50	127.50	129.50	53,942
2024-02-20	128.00	130.00	127.00	130.00	135,201
2024-02-19	128.00	128.00	128.00	128.00	2,030
2024-02-16	128.50	129.00	128.50	129.00	173,069
2024-02-15	129.50	129.50	129.00	129.00	214,985
2024-02-14	130.00	130.00	130.00	130.00	254,546
2024-02-13	130.50	130.50	129.00	130.50	728,169
2024-02-12	128.00	128.00	128.00	128.00	17,766
2024-02-09	131.00	131.00	128.00	128.50	53,367
2024-02-08	130.50	130.50	127.00	130.00	992,814
2024-02-07	133.00	133.00	127.00	129.50	2,785,514
2024-02-06	126.00	126.00	126.00	126.00	709,728
2024-02-05	130.50	130.50	129.00	129.00	91,470
2024-02-02	130.50	133.00	129.00	133.00	634,836
2024-02-01	134.50	134.50	130.00	130.50	93,503
2024-01-31	130.50	134.50	127.50	134.50	117,449
2024-01-30	131.50	131.50	130.50	129.50	63,142
2024-01-29	132.00	132.00	125.50	126.50	337,155
2024-01-26	131.50	132.00	128.50	132.00	1,941,643
2024-01-25	131.00	131.50	129.50	131.50	427,238
2024-01-24	130.50	130.50	130.50	130.25	132,801
2024-01-23	128.00	128.25	128.00	128.25	4,420,873
2024-01-22	130.00	130.00	128.00	128.00	38,994
2024-01-19	130.00	130.00	130.00	130.00	116,133
2024-01-18	126.00	129.50	126.00	127.50	189,767
2024-01-17	124.00	125.50	123.00	125.50	128,068
2024-01-16	121.00	128.00	121.00	124.00	1,254,225
2024-01-15	127.50	127.50	121.00	121.00	72,762
2024-01-12	125.50	128.00	124.50	128.00	70,434
2024-01-11	125.00	125.50	122.50	122.50	84,915
2024-01-10	120.00	126.00	120.00	126.00	207,874
2024-01-09	120.00	120.00	118.00	119.00	19,724
2024-01-08	125.00	125.00	118.00	118.00	17,985
2024-01-05	122.50	124.00	118.50	118.50	373,545
2024-01-04	125.00	125.00	125.00	125.00	17,372
2024-01-03	125.00	125.00	124.50	124.50	10,258
2024-01-02	122.00	123.50	119.00	123.50	88,088
2024-01-01	121.50	121.50	121.50	121.50	0
2023-12-29	122.00	122.00	121.50	121.50	14,281
2023-12-28	122.00	122.00	121.50	121.50	18,809
2023-12-27	120.50	124.00	120.50	123.00	20,388
2023-12-26	120.00	120.00	120.00	120.00	0
2023-12-25	120.00	120.00	120.00	120.00	0
2023-12-22	129.00	129.00	120.00	120.00	76,741
2023-12-21	125.00	129.00	125.00	125.00	144,809
2023-12-20	123.00	128.00	122.00	128.00	52,458
2023-12-19	121.00	123.50	120.50	123.50	64,616
2023-12-18	120.00	123.00	119.00	120.50	53,106
2023-12-15	117.00	123.00	116.00	123.00	54,747
2023-12-14	117.00	117.00	114.50	115.50	46,280
2023-12-13	117.00	117.50	112.50	112.50	48,107
2023-12-12	117.00	117.00	113.00	113.00	56,404
2023-12-11	115.00	116.50	114.00	116.00	30,043
2023-12-08	114.00	114.50	108.50	114.00	87,279
2023-12-07	114.00	114.50	113.50	114.50	44,800
2023-12-06	114.00	114.00	111.50	114.00	688,043
2023-12-05	110.00	113.50	110.00	113.50	747,880
2023-12-04	113.00	113.00	110.00	113.00	223,088
2023-12-01	111.00	113.00	110.00	113.00	92,398
2023-11-30	110.50	110.50	109.00	109.00	123,456
2023-11-29	109.50	111.00	109.50	111.00	22,585
2023-11-28	108.50	108.50	108.50	108.50	28,004
2023-11-27	107.50	110.00	107.50	110.00	152,570
2023-11-24	109.50	110.00	106.00	106.00	42,628
2023-11-23	107.00	110.00	107.00	109.00	17,282
2023-11-22	110.00	110.00	106.00	106.00	16,496
2023-11-21	107.00	110.00	104.50	110.00	963,919
2023-11-20	108.00	109.00	107.00	108.50	28,774
2023-11-17	104.00	108.50	104.00	108.00	323,985
2023-11-16	107.00	109.00	107.00	109.00	73,668
2023-11-15	103.50	107.00	103.00	107.00	466,926
2023-11-14	101.50	103.00	101.00	103.00	208,467
2023-11-13	101.00	102.00	101.00	101.50	91,083
2023-11-10	100.00	100.00	100.00	100.00	3,268
2023-11-09	100.00	100.00	100.00	100.00	170,469
2023-11-08	100.00	100.00	99.00	99.85	70,903
2023-11-07	101.00	101.50	100.00	100.00	28,028
2023-11-06	99.00	102.50	98.80	100.00	153,830
2023-11-03	102.50	102.50	102.50	102.50	87,225
2023-11-02	100.00	100.00	100.00	100.00	315,947
2023-11-01	99.00	99.20	99.00	99.00	12,655
2023-10-31	99.00	99.00	99.00	99.00	3,591
2023-10-30	99.80	99.80	99.80	99.00	16,831
2023-10-27	99.00	99.00	99.00	99.00	3,547
2023-10-26	102.50	103.00	97.20	99.60	20,740
2023-10-25	98.20	98.20	97.40	97.40	177,409
2023-10-24	95.40	95.40	95.40	95.40	28,794
2023-10-23	98.00	98.00	98.00	98.00	34,153
2023-10-20	98.60	98.60	98.60	98.60	234,646
2023-10-19	98.00	98.00	98.00	98.00	24,197
2023-10-18	98.00	98.00	98.00	98.00	76,171
2023-10-17	101.00	101.50	101.00	101.50	81,487
2023-10-16	100.00	101.50	98.00	101.50	79,940
2023-10-13	103.00	103.00	99.00	100.00	215,705
2023-10-12	103.50	103.50	103.00	103.00	37,343
2023-10-11	104.00	104.00	103.00	103.00	45,211
2023-10-10	104.00	104.00	103.50	103.50	21,102
2023-10-09	105.50	105.50	103.50	103.50	12,735
2023-10-06	103.50	103.50	101.50	101.50	121,828
2023-10-05	101.00	101.00	101.00	101.00	31,596
2023-10-04	102.00	102.00	102.00	102.00	29,308
2023-10-03	105.50	106.50	104.50	104.50	22,161
2023-10-02	106.00	108.00	105.50	105.50	13,148
2023-09-29	107.00	108.50	105.50	105.50	27,121
2023-09-28	107.00	109.50	103.50	106.00	213,987
2023-09-27	108.50	108.50	105.50	107.00	53,074
2023-09-26	108.00	108.50	108.00	108.50	57,886
2023-09-25	106.00	108.50	106.00	108.50	18,358
2023-09-22	108.00	108.00	106.00	106.00	89,950
2023-09-21	105.00	108.00	105.00	107.00	121,198
2023-09-20	106.50	106.50	106.50	106.50	119,092
2023-09-19	106.00	106.00	106.00	106.00	27,116
2023-09-18	107.50	109.50	107.00	107.00	118,872
2023-09-15	109.50	110.00	105.00	105.00	183,061
2023-09-14	108.00	108.00	108.00	108.00	66,863
2023-09-13	107.50	108.00	107.50	108.00	30,208
2023-09-12	106.00	106.50	105.50	106.50	97,891
2023-09-11	100.00	105.50	100.00	105.50	236,277
2023-09-08	100.50	102.50	100.50	101.00	101,189
2023-09-07	103.00	103.00	100.00	103.00	117,936
2023-09-06	105.00	108.00	99.80	105.00	327,856
2023-09-05	108.00	108.00	108.00	108.00	56,643
2023-09-04	110.00	110.00	110.00	110.00	110,336
2023-09-01	107.50	109.00	107.50	107.50	10,406
2023-08-31	106.50	108.00	106.50	108.00	38,883
2023-08-30	107.00	109.00	106.00	106.50	40,262
2023-08-29	108.00	108.00	105.00	108.00	125,355
2023-08-28	105.00	105.00	105.00	105.00	0
2023-08-25	111.00	111.00	105.00	105.00	29,068
2023-08-24	114.50	114.50	109.50	109.50	27,389
2023-08-23	110.00	110.00	108.00	108.50	85,846
2023-08-22	112.50	112.50	109.50	109.50	43,603
2023-08-21	111.00	111.00	108.00	108.00	15,439
2023-08-18	112.00	114.50	112.00	112.00	9,100
2023-08-17	113.00	113.00	109.00	109.00	65,332
2023-08-16	109.50	109.50	109.50	109.50	14,268
2023-08-15	111.00	112.00	110.00	110.00	47,670
2023-08-14	115.00	115.00	112.00	115.00	89,035
2023-08-11	116.50	116.50	113.00	113.00	71,488
2023-08-10	113.00	115.00	113.00	115.00	68,955
2023-08-09	109.50	115.00	109.50	110.00	18,062
2023-08-08	111.00	111.00	111.00	111.00	40,318
2023-08-07	111.00	111.50	109.50	109.50	73,177
2023-08-04	111.00	114.00	111.00	114.00	25,728
2023-08-03	113.00	113.00	110.00	110.00	69,411
2023-08-02	113.00	113.00	113.00	113.00	79,483
2023-08-01	113.00	113.00	113.00	113.00	104,302
2023-07-31	113.00	115.00	113.00	113.00	31,487
2023-07-28	117.00	117.00	115.00	115.00	30,937
2023-07-27	117.00	117.00	116.00	117.00	123,452
2023-07-26	116.50	119.50	116.50	119.50	19,416
2023-07-25	117.50	117.50	117.50	117.50	20,144
2023-07-24	119.00	120.00	118.00	120.00	40,284
2023-07-21	117.50	117.50	117.50	117.50	18,350
2023-07-20	115.50	118.50	115.50	118.50	50,809
2023-07-19	110.00	115.00	110.00	115.00	244,154
2023-07-18	108.00	110.00	108.00	110.00	40,068
2023-07-17	109.50	109.50	105.00	105.00	37,562
2023-07-14	110.00	111.00	110.00	110.00	26,255
2023-07-13	110.00	110.00	110.00	110.00	47,516
2023-07-12	106.00	110.50	106.00	110.50	31,681
2023-07-11	107.50	107.50	105.00	105.00	35,391
2023-07-10	107.50	110.50	107.50	110.50	16,579
2023-07-07	110.00	110.00	108.00	108.00	57,023
2023-07-06	110.00	111.00	110.00	110.50	114,066
2023-07-05	110.00	110.00	109.00	109.00	78,263
2023-07-04	108.50	111.50	106.00	111.50	1,364,037
2023-07-03	106.50	106.50	105.00	106.00	433,015
2023-06-30	107.00	107.00	105.50	105.50	79,520
2023-06-29	109.50	109.50	107.00	107.00	45,700
2023-06-28	105.50	107.00	105.50	107.00	117,862
2023-06-27	106.00	106.00	106.00	106.00	262,178
2023-06-26	107.00	111.50	107.00	109.00	73,993
2023-06-23	111.00	111.00	108.00	108.00	51,482
2023-06-22	112.00	112.00	112.00	112.00	361,221
2023-06-21	114.00	114.00	111.50	112.00	112,474
2023-06-20	114.50	114.50	114.50	114.50	176,969
2023-06-19	114.00	115.50	114.00	114.00	93,821
2023-06-16	113.00	113.00	113.00	113.00	42,871
2023-06-15	116.50	116.50	116.00	116.00	38,548
2023-06-14	119.50	121.00	119.50	120.00	75,000
2023-06-13	116.00	121.50	116.00	120.00	387,243
2023-06-12	121.00	121.00	121.00	121.00	88,359
2023-06-09	120.50	122.50	115.50	122.50	41,891
2023-06-08	119.00	119.00	119.00	119.00	41,574
2023-06-07	119.00	119.00	119.00	119.00	314,856
2023-06-06	119.00	119.50	118.00	119.00	129,326
2023-06-05	121.50	121.50	119.00	119.00	93,011
2023-06-02	126.00	126.00	116.00	121.50	517,146
2023-06-01	120.00	122.50	120.00	122.50	33,788
2023-05-31	123.00	123.00	118.50	118.50	110,742
2023-05-30	123.00	128.50	120.00	122.50	188,584
2023-05-29	120.00	120.00	120.00	120.00	0
2023-05-26	119.00	121.50	119.00	120.00	113,916
2023-05-25	123.00	123.00	120.50	122.00	54,241
2023-05-24	125.00	125.00	123.00	123.00	156,485
2023-05-23	125.00	127.50	125.00	127.50	139,034
2023-05-22	125.00	127.00	124.00	124.00	47,377
2023-05-19	125.00	125.00	125.00	125.00	105,552
2023-05-18	123.50	125.00	123.00	125.00	92,272
2023-05-17	123.00	123.00	122.00	123.00	25,567
2023-05-16	123.00	123.00	123.00	123.00	25,907
2023-05-15	123.50	123.50	120.50	120.50	15,640
2023-05-12	122.00	124.50	120.00	120.00	137,895
2023-05-11	122.00	125.00	122.00	125.00	112,931
2023-05-10	118.00	118.00	118.00	118.00	138,587
2023-05-09	120.50	120.50	120.50	120.50	9,406
2023-05-08	120.00	120.00	120.00	120.00	0
2023-05-05	120.00	120.00	120.00	120.00	99,038
2023-05-04	119.50	120.50	119.50	120.00	65,675
2023-05-03	120.00	120.00	120.00	120.00	67,604
2023-05-02	120.50	120.50	120.50	120.50	184,117
2023-05-01	117.00	117.00	117.00	117.00	0
2023-04-28	120.00	120.00	117.00	117.00	25,113
2023-04-27	121.00	121.00	115.00	115.00	114,222
2023-04-26	121.00	121.00	121.00	121.00	44,834
2023-04-25	121.00	121.00	117.00	117.00	22,898
2023-04-24	119.50	123.00	116.00	116.00	110,391
2023-04-21	119.00	119.00	115.00	115.00	25,935
2023-04-20	120.00	120.00	117.50	117.50	65,329
2023-04-19	121.00	121.00	121.00	121.00	382,496
2023-04-18	118.50	122.00	118.50	121.00	42,243
2023-04-17	116.00	120.00	116.00	117.00	319,359
2023-04-14	115.50	116.00	115.00	115.00	484,205
2023-04-13	115.00	116.50	115.00	116.50	28,488
2023-04-12	114.00	118.50	113.00	118.50	35,778
2023-04-11	113.00	114.00	112.00	114.00	45,223
2023-04-10	113.00	113.00	113.00	113.00	0
2023-04-07	113.00	113.00	113.00	113.00	0
2023-04-06	111.50	117.00	111.50	113.00	149,079
2023-04-05	114.50	114.50	111.00	112.50	67,023
2023-04-04	113.00	113.00	110.00	110.00	70,224
2023-04-03	114.00	116.00	112.00	113.00	455,746
2023-03-31	111.00	113.00	108.50	108.50	75,960
2023-03-30	111.00	112.50	110.50	110.50	27,604
2023-03-29	111.50	113.00	109.50	113.00	159,555
2023-03-28	107.00	109.00	107.00	109.00	78,548
2023-03-27	108.00	108.50	107.00	107.50	62,650
2023-03-24	111.50	111.50	106.00	109.00	14,919,815
2023-03-23	114.00	114.00	109.50	109.50	41,037
2023-03-22	115.50	115.50	115.50	115.50	250,694
2023-03-21	112.50	112.50	111.50	111.50	84,166
2023-03-20	112.50	113.00	111.00	113.00	174,197
2023-03-17	113.00	114.00	112.50	114.00	124,416
2023-03-16	115.00	115.00	114.00	114.00	87,290
2023-03-15	117.00	117.00	114.00	116.00	62,260
2023-03-14	115.00	118.00	115.00	116.50	179,200
2023-03-13	114.50	120.50	114.50	120.50	40,142
2023-03-10	117.50	121.50	117.50	121.00	16,102
2023-03-09	119.00	120.00	117.50	117.50	143,678
2023-03-08	119.50	123.00	119.50	123.00	8,712
2023-03-07	118.00	118.00	118.00	118.00	7,446
2023-03-06	115.00	115.00	115.00	115.00	105,477
2023-03-03	120.00	120.00	120.00	120.00	60,598
2023-03-02	118.50	124.00	116.00	124.00	24,640
2023-03-01	118.50	123.50	118.50	119.00	59,344
2023-02-28	119.00	123.50	119.00	123.00	37,943
2023-02-27	118.50	121.00	118.50	119.00	109,255
2023-02-24	118.50	119.00	118.50	119.00	29,723
2023-02-23	119.00	123.00	119.00	123.00	49,463
2023-02-22	120.00	120.00	118.50	119.00	32,140
2023-02-21	121.00	121.00	119.00	119.00	170,513
2023-02-20	121.00	121.00	119.00	121.00	23,091
2023-02-17	120.00	120.00	119.50	119.50	22,931
2023-02-16	120.00	123.00	120.00	123.00	32,488
2023-02-15	122.00	122.00	120.00	120.00	97,168
2023-02-14	122.00	122.00	122.00	122.00	224,213
2023-02-13	123.00	124.50	119.00	120.00	157,003
2023-02-10	123.50	127.00	123.00	123.00	355,407
2023-02-09	125.00	125.00	123.50	125.00	216,399
2023-02-08	122.00	124.50	122.00	124.00	223,488
2023-02-07	125.00	126.00	125.00	126.00	71,937
2023-02-06	122.50	124.00	122.50	124.00	63,059
2023-02-03	121.50	123.00	121.00	123.00	19,018
2023-02-02	118.00	125.00	118.00	125.00	318,857
2023-02-01	116.50	119.50	116.50	118.00	48,618
2023-01-31	115.00	117.00	115.00	116.00	138,126
2023-01-30	116.50	119.00	116.50	119.00	18,846
2023-01-27	115.00	120.00	115.00	120.00	55,865
2023-01-26	117.50	117.50	117.00	117.00	73,025
2023-01-25	115.50	120.00	115.50	120.00	21,182
2023-01-24	117.50	119.00	117.50	118.00	56,705
2023-01-23	117.00	118.00	117.00	117.50	80,242
2023-01-20	116.50	117.50	116.50	117.50	131,822
2023-01-19	116.00	116.50	116.00	116.50	382,980
2023-01-18	115.50	117.00	114.00	117.00	590,819
2023-01-17	116.00	117.50	115.50	116.00	268,086
2023-01-16	118.00	118.50	115.50	118.50	91,311
2023-01-13	114.50	122.00	112.50	119.00	312,914
2023-01-12	111.00	115.50	111.00	112.50	311,142
2023-01-11	109.50	113.00	109.00	113.00	79,515
2023-01-10	110.50	111.00	108.00	111.00	164,891
2023-01-09	107.00	109.50	107.00	109.50	153,666
2023-01-06	107.00	107.00	107.00	107.00	23,770
2023-01-05	104.50	109.50	104.50	106.50	613,257
2023-01-04	104.00	105.00	103.50	105.00	552,708
2023-01-03	104.00	105.00	104.00	104.00	127,852
2023-01-02	106.00	106.00	106.00	106.00	0
2022-12-30	103.00	106.00	101.50	106.00	5,392
2022-12-29	103.00	104.50	101.00	104.00	100,581
2022-12-28	102.00	104.00	102.00	104.00	51,866
2022-12-27	103.00	103.00	103.00	103.00	0
2022-12-26	103.00	103.00	103.00	103.00	0
2022-12-23	103.00	103.00	103.00	103.00	16,494
2022-12-22	103.50	105.00	103.50	105.00	92,333
2022-12-21	103.00	106.00	103.00	105.00	108,666
2022-12-20	104.00	105.00	103.50	105.00	23,312
2022-12-19	105.00	106.00	102.50	105.00	179,805
2022-12-16	100.50	105.50	100.50	105.50	760,101
2022-12-15	103.50	105.00	103.00	105.00	45,915
2022-12-14	104.00	104.00	102.00	103.00	110,091
2022-12-13	104.00	104.50	102.50	104.00	165,317
2022-12-12	103.50	104.00	103.50	104.00	34,519
2022-12-09	104.00	104.50	103.50	104.50	56,728
2022-12-08	104.00	109.50	104.00	104.00	176,782
2022-12-07	105.50	106.00	104.50	105.00	58,181
2022-12-06	104.00	106.00	104.00	106.00	626,447
2022-12-05	104.50	104.50	104.00	104.00	176,023
2022-12-02	105.00	105.50	104.00	105.00	39,939
2022-12-01	105.00	105.50	104.00	105.00	129,265
2022-11-30	105.50	108.00	105.00	106.00	581,490
2022-11-29	106.00	106.00	105.00	105.00	62,097
2022-11-28	106.00	107.00	106.00	107.00	4,984
2022-11-25	105.50	110.00	105.50	106.50	97,935
2022-11-24	107.00	110.50	105.50	105.50	160,690
2022-11-23	105.50	107.00	105.50	107.00	193,412
2022-11-22	105.50	111.00	105.50	106.50	21,694
2022-11-21	110.00	110.00	107.00	107.00	16,745
2022-11-18	107.00	111.00	107.00	111.00	78,151
2022-11-17	109.00	109.00	108.00	108.00	46,210
2022-11-16	107.50	110.00	107.50	108.50	205,190
2022-11-15	107.50	107.50	107.50	107.50	74,872
2022-11-14	110.00	111.50	110.00	110.50	47,058
2022-11-11	111.00	112.00	110.00	110.00	162,639
2022-11-10	107.50	111.00	106.00	111.00	111,948
2022-11-09	106.00	106.50	105.00	105.50	91,462
2022-11-08	108.00	108.00	106.00	108.00	88,958
2022-11-07	107.00	111.00	106.50	111.00	131,461
2022-11-04	106.00	106.00	106.00	106.00	192,784
2022-11-03	107.00	107.00	105.50	105.50	110,193
2022-11-02	108.00	108.00	104.50	104.50	195,621
2022-11-01	106.00	109.50	105.50	106.50	1,592,126
2022-10-31	104.00	106.50	103.50	103.50	53,908
2022-10-28	107.00	108.00	107.00	108.00	73,244
2022-10-27	108.50	111.00	106.00	106.00	600,709
2022-10-26	112.00	112.00	108.50	108.50	46,880
2022-10-25	112.00	112.00	108.00	110.00	78,889
2022-10-24	111.00	112.00	111.00	112.00	665,739
2022-10-21	109.00	113.00	109.00	113.00	60,661
2022-10-20	110.00	110.00	110.00	110.00	3,847,184
2022-10-19	110.00	110.00	108.00	109.00	102,490
2022-10-18	106.00	110.00	106.00	110.00	135,750
2022-10-17	106.00	106.00	103.50	104.00	111,490
2022-10-14	105.00	107.00	104.00	104.00	149,342
2022-10-13	100.00	106.00	100.00	106.00	89,275
2022-10-12	102.00	102.00	99.00	101.00	166,199
2022-10-11	110.00	110.00	104.00	104.00	114,694
2022-10-10	115.50	115.50	109.50	109.50	53,149
2022-10-07	118.00	120.00	115.50	117.50	171,105
2022-10-06	121.00	121.00	116.00	117.00	200,932
2022-10-05	118.50	118.50	116.00	116.00	252,906
2022-10-04	118.00	120.00	118.00	120.00	96,232
2022-10-03	117.50	122.50	117.50	118.00	103,988
2022-09-30	116.50	121.00	116.50	121.00	233,390
2022-09-29	115.50	115.50	113.50	114.00	446,476
2022-09-28	114.00	115.50	110.00	115.50	141,914
2022-09-27	123.50	123.50	114.00	116.00	205,812
2022-09-26	128.00	128.00	122.50	122.50	89,404
2022-09-23	126.00	127.00	126.00	127.00	65,967
2022-09-22	127.00	129.00	124.00	124.00	155,916
2022-09-21	127.00	130.00	126.00	126.00	564,733
2022-09-20	128.50	128.50	125.00	126.50	108,429
2022-09-19	128.00	128.00	128.00	128.00	0
2022-09-16	130.00	132.50	128.00	128.00	236,162
2022-09-15	131.50	132.50	130.00	130.00	309,816
2022-09-14	133.50	134.50	125.00	127.50	535,966
2022-09-13	140.50	146.00	130.00	130.00	409,800
2022-09-12	133.00	139.50	132.00	136.50	105,208
2022-09-09	133.00	136.50	129.00	130.50	216,681
2022-09-08	132.00	136.00	126.00	136.00	97,329
2022-09-07	132.50	138.00	127.00	127.00	229,650
2022-09-06	135.00	135.00	131.00	133.00	73,440
2022-09-05	138.00	142.00	137.00	137.00	16,099
2022-09-02	141.00	141.00	135.00	135.00	79,995
2022-09-01	144.00	145.00	138.50	138.50	57,600
2022-08-31	151.00	151.00	141.50	141.50	47,522
2022-08-30	147.50	149.50	147.00	147.00	51,808
2022-08-29	152.00	152.00	152.00	152.00	0
2022-08-26	153.00	154.00	152.00	152.00	18,918
2022-08-25	156.00	157.00	152.00	155.00	99,334
2022-08-24	156.00	156.00	156.00	156.00	88,506
2022-08-23	156.00	156.00	155.00	155.00	468,402
2022-08-22	160.00	160.00	156.00	158.00	111,616
2022-08-19	159.50	160.00	156.00	160.00	129,756
2022-08-18	157.50	159.00	156.00	159.00	54,367
2022-08-17	156.00	157.50	156.00	157.50	44,091
2022-08-16	156.00	159.50	156.00	156.00	20,759
2022-08-15	156.00	160.00	156.00	160.00	48,738
2022-08-12	159.00	159.00	155.00	155.00	27,145
2022-08-11	157.00	162.00	157.00	162.00	32,004
2022-08-10	158.50	160.00	158.50	159.00	80,750
2022-08-09	160.00	160.00	158.50	158.50	38,083
2022-08-08	160.00	160.00	158.50	160.00	44,658
2022-08-05	160.50	160.50	160.00	160.50	266,849
2022-08-04	160.50	160.50	160.00	160.25	190,902
2022-08-03	165.50	165.50	160.00	160.00	663,615
2022-08-02	162.00	167.00	160.00	160.00	57,511
2022-08-01	165.50	165.50	159.00	162.00	70,012
2022-07-29	163.00	163.00	159.50	159.50	408,556
2022-07-28	160.50	164.50	160.00	160.00	31,883
2022-07-27	166.50	166.50	160.00	160.00	23,936
2022-07-26	159.00	167.00	159.00	167.00	52,823
2022-07-25	163.50	165.00	159.00	159.00	22,622
2022-07-22	160.50	161.50	160.00	160.00	9,000
2022-07-21	155.00	159.00	155.00	157.50	14,850
2022-07-20	155.00	160.00	153.50	160.00	245,516
2022-07-19	143.00	152.50	142.00	151.00	155,208
2022-07-18	139.50	145.00	139.50	144.00	48,700
2022-07-15	140.00	141.00	135.00	138.00	67,026
2022-07-14	141.00	144.00	141.00	142.50	58,014
2022-07-13	140.50	144.00	140.50	142.00	24,894
2022-07-12	141.50	144.50	141.50	142.00	18,502
2022-07-11	143.00	145.50	143.00	145.50	80,950
2022-07-08	145.00	146.50	140.50	145.50	605,367
2022-07-07	145.00	148.00	145.00	146.50	80,934
2022-07-06	146.50	146.50	146.50	146.50	139,457
2022-07-05	147.00	147.00	147.00	147.00	71,236
2022-07-04	147.50	148.50	146.00	146.00	40,241
2022-07-01	147.50	151.00	147.00	148.50	63,192
2022-06-30	147.50	149.00	144.00	147.00	286,127
2022-06-29	150.50	153.50	150.00	151.00	62,294
2022-06-28	148.00	153.00	148.00	152.50	90,458
2022-06-27	150.00	153.00	149.00	152.50	129,581
2022-06-24	149.50	152.50	149.00	151.00	96,125
2022-06-23	157.00	158.50	149.00	151.00	120,201
2022-06-22	158.00	158.00	155.50	157.50	67,365
2022-06-21	161.00	162.50	158.00	158.00	92,362
2022-06-20	162.00	162.00	159.50	160.50	145,243
2022-06-17	160.50	163.00	160.50	162.00	49,013
2022-06-16	161.00	163.50	159.00	161.00	174,465
2022-06-15	160.50	162.00	158.50	161.00	81,866
2022-06-14	161.00	163.00	158.50	160.00	186,677
2022-06-13	161.50	163.00	158.50	160.00	164,227
2022-06-10	165.50	168.50	162.50	162.50	172,247
2022-06-09	164.50	166.00	164.50	165.00	34,384
2022-06-08	167.00	168.00	161.00	161.00	90,155
2022-06-07	164.50	171.00	164.00	171.00	235,657
2022-06-06	162.50	165.00	162.00	165.00	74,627
2022-06-03	162.50	162.50	162.50	162.50	0
2022-06-02	162.50	162.50	162.50	162.50	0
2022-06-01	163.50	164.00	162.00	162.50	57,852
2022-05-31	161.00	161.00	160.00	161.00	75,722
2022-05-30	165.00	166.50	159.50	159.50	64,206
2022-05-27	163.50	167.00	163.50	167.00	25,532
2022-05-26	160.00	165.00	160.00	163.50	151,490
2022-05-25	158.00	163.00	158.00	163.00	64,393
2022-05-24	157.50	162.50	155.50	162.50	71,002
2022-05-23	161.00	161.00	155.50	158.50	42,884
2022-05-20	155.00	158.50	154.50	158.50	186,858
2022-05-19	153.00	156.00	153.00	154.50	85,168
2022-05-18	154.00	159.50	149.50	153.50	58,274
2022-05-17	157.50	159.50	154.00	154.00	69,824
2022-05-16	158.00	158.00	157.00	158.00	30,300
2022-05-13	155.00	157.50	155.00	155.50	143,946
2022-05-12	159.00	159.00	155.00	155.00	55,222
2022-05-11	154.50	159.50	154.50	156.50	161,169
2022-05-10	156.00	156.50	153.00	154.00	64,259
2022-05-09	157.50	157.50	153.50	155.00	206,368
2022-05-06	160.50	161.50	159.00	161.50	81,633
2022-05-05	165.00	165.00	158.00	158.00	59,252
2022-05-04	164.50	165.00	164.00	165.00	230,342
2022-05-03	165.50	168.00	162.00	165.00	243,878
2022-05-02	168.00	168.00	168.00	168.00	0
2022-04-29	163.00	168.00	163.00	168.00	86,533
2022-04-28	166.00	166.00	160.00	160.00	88,426
2022-04-27	165.50	166.50	165.00	166.50	153,324
2022-04-26	165.00	166.50	164.50	165.50	125,007
2022-04-25	163.00	167.50	163.00	165.50	116,970
2022-04-22	169.00	169.00	165.00	165.00	64,969
2022-04-21	161.50	170.00	161.50	170.00	63,401
2022-04-20	162.50	164.50	161.00	161.50	239,111
2022-04-19	164.50	164.50	162.00	162.00	607,754
2022-04-18	162.50	162.50	162.50	162.50	0
2022-04-15	162.50	162.50	162.50	162.50	0
2022-04-14	166.00	168.50	162.50	162.50	358,625
2022-04-13	170.00	170.00	167.50	169.00	392,114
2022-04-12	173.00	173.50	167.00	167.00	123,475
2022-04-11	172.00	175.50	172.00	174.00	335,444
2022-04-08	174.00	174.00	172.50	172.50	61,931
2022-04-07	174.00	174.00	170.50	170.50	64,331
2022-04-06	173.00	176.50	171.50	174.50	97,117
2022-04-05	175.00	176.50	172.50	173.50	113,696
2022-04-04	178.00	180.00	175.00	175.00	104,676
2022-04-01	175.00	179.00	174.00	178.00	95,937
2022-03-31	185.00	185.00	175.50	178.00	157,336
2022-03-30	187.00	187.00	182.50	183.00	134,747
2022-03-29	180.00	189.00	180.00	184.50	375,272
2022-03-28	180.00	185.50	178.00	185.00	336,274
2022-03-25	177.00	180.00	172.50	179.50	140,617
2022-03-24	170.00	174.50	170.00	174.00	175,392
2022-03-23	170.00	174.00	170.00	170.50	124,199
2022-03-22	176.00	178.00	173.50	175.00	169,529
2022-03-21	170.00	175.50	170.00	171.50	114,599
2022-03-18	165.00	175.50	165.00	168.50	77,076
2022-03-17	166.00	173.50	166.00	167.50	125,737
2022-03-16	164.50	173.00	163.00	173.00	364,269
2022-03-15	164.00	165.50	164.00	164.50	594,173
2022-03-14	162.00	165.00	162.00	165.00	104,397
2022-03-11	160.00	164.00	160.00	162.50	150,810
2022-03-10	164.50	164.50	162.50	162.50	51,951
2022-03-09	165.00	166.00	162.50	164.00	295,103
2022-03-08	151.00	161.50	151.00	161.50	283,644
2022-03-07	155.50	160.50	148.00	152.50	621,270
2022-03-04	159.00	164.00	156.50	157.50	495,887
2022-03-03	169.50	174.00	159.00	159.00	144,894
2022-03-02	170.00	175.00	163.00	174.50	150,303
2022-03-01	172.00	176.00	170.00	170.00	45,901
2022-02-28	171.50	174.00	171.50	173.50	28,682
2022-02-25	173.00	180.00	170.00	173.00	114,864
2022-02-24	169.00	175.00	165.50	172.00	190,461
2022-02-23	176.00	177.50	170.00	170.00	84,659
2022-02-22	172.50	176.50	172.50	176.50	496,141
2022-02-21	172.50	175.00	169.00	173.50	169,368
2022-02-18	174.00	174.00	169.00	171.50	284,954
2022-02-17	173.50	175.00	172.50	175.00	99,954
2022-02-16	173.50	175.00	173.50	173.50	79,665
2022-02-15	177.00	177.00	173.50	174.00	66,157
2022-02-14	179.00	179.50	173.50	174.50	638,026
2022-02-11	183.00	183.00	179.50	179.50	327,586
2022-02-10	186.00	186.00	182.00	182.00	56,977
2022-02-09	183.50	184.50	183.50	184.50	57,403
2022-02-08	185.50	185.50	184.00	185.00	70,720
2022-02-07	184.50	187.00	183.00	185.00	772,925
2022-02-04	188.00	188.00	184.50	185.00	276,051
2022-02-03	193.00	193.00	186.50	186.50	146,420
2022-02-02	188.00	191.00	185.50	191.00	2,187,499
2022-02-01	188.00	189.00	185.00	185.00	241,747
2022-01-31	186.00	188.50	185.00	185.00	225,989
2022-01-28	191.00	191.00	187.00	187.00	173,341
2022-01-27	185.00	192.00	185.00	190.00	468,308
2022-01-26	182.50	187.00	180.00	185.50	2,578,511
2022-01-25	182.00	185.00	180.50	181.50	145,617
2022-01-24	185.00	187.00	180.00	184.00	212,151
2022-01-21	186.00	190.00	185.00	187.00	155,346
2022-01-20	189.50	191.50	187.50	190.00	691,356
2022-01-19	186.00	188.50	183.00	183.00	235,584
2022-01-18	188.00	188.50	185.50	186.00	71,634
2022-01-17	186.00	188.50	186.00	186.00	186,164
2022-01-14	185.00	188.50	184.50	185.00	172,282
2022-01-13	183.50	187.00	181.50	184.00	288,202
2022-01-12	181.00	184.00	180.50	184.00	248,764
2022-01-11	180.00	181.00	179.00	181.00	1,188,263
2022-01-10	180.00	180.00	178.00	180.00	83,373
2022-01-07	180.00	181.00	179.50	181.00	218,130
2022-01-06	179.00	180.50	179.00	179.00	104,686
2022-01-05	180.00	180.00	179.00	179.50	68,844
2022-01-04	180.00	180.00	178.50	178.50	90,976
2022-01-03	180.00	180.00	180.00	180.00	0
2021-12-31	180.00	180.00	180.00	180.00	17,652
2021-12-30	180.00	180.00	179.00	180.00	96,195
2021-12-29	178.50	180.00	178.50	179.50	47,352
2021-12-28	178.00	178.00	178.00	178.00	0
2021-12-27	178.00	178.00	178.00	178.00	0
2021-12-24	178.00	180.00	178.00	178.00	5,559
2021-12-23	180.00	180.00	178.50	178.50	184,146
2021-12-22	180.50	180.50	176.00	180.00	264,127
2021-12-21	180.00	180.00	177.50	180.00	232,546
2021-12-20	175.50	180.00	175.50	180.00	224,271
2021-12-17	177.50	181.00	177.50	179.50	360,539
2021-12-16	176.00	178.50	175.00	177.50	133,237
2021-12-15	178.00	178.50	173.50	175.00	531,803
2021-12-14	176.00	178.00	173.00	178.00	103,378
2021-12-13	174.50	179.50	174.00	174.00	35,672
2021-12-10	180.00	180.00	173.00	173.00	46,563
2021-12-09	172.00	177.50	172.00	177.00	70,311
2021-12-08	180.00	180.00	175.00	177.00	189,175
2021-12-07	175.50	177.00	172.00	177.00	147,452
2021-12-06	175.00	176.00	173.00	175.00	175,103
2021-12-03	173.00	173.00	171.50	172.50	136,219
2021-12-02	172.50	173.00	172.00	172.00	142,977
2021-12-01	173.00	174.00	172.00	173.00	134,783
2021-11-30	172.00	178.00	172.00	175.00	71,518
2021-11-29	174.50	174.50	172.00	173.00	156,524
2021-11-26	174.00	176.00	170.00	176.00	246,477
2021-11-25	176.00	177.00	175.00	177.00	131,714
2021-11-24	177.00	179.00	175.00	175.00	97,707
2021-11-23	178.50	179.50	176.00	176.00	337,689
2021-11-22	179.00	179.00	176.00	176.00	307,279
2021-11-19	178.50	182.00	177.50	180.50	370,376
2021-11-18	179.50	180.00	177.50	179.50	187,685
2021-11-17	179.50	180.00	177.50	180.00	232,304
2021-11-16	178.00	180.50	177.50	180.50	210,811
2021-11-15	180.00	180.00	175.50	178.00	22,225
2021-11-12	176.50	179.00	175.50	176.50	57,153
2021-11-11	177.00	180.00	175.50	179.00	63,888
2021-11-10	178.50	180.00	176.00	180.00	639,503
2021-11-09	175.00	178.50	175.00	177.00	219,071
2021-11-08	178.00	178.00	173.00	173.00	495,773
2021-11-05	178.00	178.00	176.50	177.00	944,100
2021-11-04	176.00	179.50	174.50	174.50	4,416,362
2021-11-03	172.50	177.00	172.50	173.50	162,303
2021-11-02	174.50	176.00	173.00	175.00	76,899
2021-11-01	170.00	175.00	170.00	175.00	402,322
2021-10-29	170.00	170.00	169.50	169.50	30,221
2021-10-28	170.00	171.00	169.50	170.00	92,755
2021-10-27	171.00	171.00	169.50	170.00	57,351
2021-10-26	169.00	170.00	169.00	170.00	461,496
2021-10-25	169.00	170.00	168.50	170.00	210,197
2021-10-22	170.00	170.00	169.50	170.00	24,862
2021-10-21	167.00	170.00	167.00	170.00	161,497
2021-10-20	163.00	167.50	163.00	166.00	181,466
2021-10-19	166.50	170.00	166.00	169.50	99,994
2021-10-18	169.50	171.00	169.50	171.00	82,292
2021-10-15	174.00	174.00	168.50	170.50	186,215
2021-10-14	176.00	176.00	168.50	173.50	174,723
2021-10-13	176.00	176.00	172.00	175.00	42,584
2021-10-12	175.00	176.00	175.00	176.00	41,855
2021-10-11	175.00	176.00	175.00	176.00	108,095
2021-10-08	176.00	176.00	175.50	176.00	44,845
2021-10-07	178.50	178.50	176.00	176.00	55,649
2021-10-06	180.00	180.00	174.50	174.50	75,899
2021-10-05	178.00	180.00	175.00	176.00	92,055
2021-10-04	178.50	180.00	173.00	174.00	207,643
2021-10-01	175.00	178.00	174.00	174.00	137,883
2021-09-30	173.00	175.00	170.00	175.00	171,722
2021-09-29	174.50	177.50	170.00	170.00	162,291
2021-09-28	179.50	180.00	173.00	173.50	244,819
2021-09-27	184.00	184.00	173.50	173.50	241,305
2021-09-24	179.50	184.00	175.00	175.00	220,523
2021-09-23	181.00	181.00	176.00	176.00	765,062
2021-09-22	180.00	183.00	177.50	183.00	1,375,937
2021-09-21	180.50	181.00	175.50	178.00	1,381,784
2021-09-20	176.00	181.50	175.50	177.00	544,152
2021-09-17	162.00	174.00	162.00	174.00	7,112,287
2021-09-16	162.00	163.50	160.00	162.00	950,683
2021-09-15	161.50	162.00	160.00	160.00	666,854
2021-09-14	164.00	164.00	155.00	160.00	181,916
2021-09-13	160.00	160.00	160.00	160.00	45,080
2021-09-10	163.50	163.50	156.50	160.00	96,504
2021-09-09	155.00	161.50	154.00	160.00	100,883
2021-09-08	157.00	160.50	157.00	159.50	29,564
2021-09-07	154.00	161.00	153.50	156.00	92,173
2021-09-06	153.50	153.50	151.50	151.50	155,642
2021-09-03	159.50	160.00	154.00	154.00	89,256
2021-09-02	155.50	159.50	155.50	158.00	32,236
2021-09-01	160.50	160.50	158.00	158.00	34,023
2021-08-31	156.00	156.00	154.50	154.50	227,100
2021-08-30	156.50	156.50	156.50	156.50	0
2021-08-27	156.00	156.50	156.00	156.50	2,321
2021-08-26	153.00	156.00	151.00	156.00	38,598
2021-08-25	156.00	160.00	156.00	158.50	69,574
2021-08-24	155.00	158.50	152.50	158.50	19,851
2021-08-23	156.50	158.00	156.50	158.00	44,046
2021-08-20	159.50	159.50	156.50	156.50	72,110
2021-08-19	159.00	159.00	154.00	157.00	43,190
2021-08-18	158.50	160.00	156.50	160.00	62,524
2021-08-17	157.50	158.50	157.00	158.50	54,059
2021-08-16	162.00	162.00	154.50	154.50	166,807
2021-08-13	160.00	160.00	157.50	157.50	12,881
2021-08-12	160.00	160.00	159.00	160.00	28,607
2021-08-11	155.50	160.00	155.50	160.00	60,312
2021-08-10	154.50	156.00	154.50	156.00	38,283
2021-08-09	160.00	160.00	150.50	150.50	98,124
2021-08-06	160.00	160.00	160.00	160.00	50,391
2021-08-05	155.50	160.00	155.00	158.50	27,639
2021-08-04	154.50	158.50	154.50	157.00	24,469
2021-08-03	159.50	159.50	157.00	157.00	25,137
2021-08-02	161.00	161.00	153.50	154.75	119,532
2021-07-30	156.00	157.00	150.00	157.00	64,059
2021-07-29	149.00	149.00	149.00	149.00	18,121
2021-07-28	155.00	156.00	155.00	152.50	20,391
2021-07-27	160.00	160.00	158.00	152.50	148,056
2021-07-26	153.00	160.00	152.50	158.50	575,757
2021-07-23	151.50	160.00	151.00	159.50	231,947
2021-07-22	147.00	147.00	145.00	146.50	237,922
2021-07-21	149.50	149.50	149.50	146.75	5,157
2021-07-20	149.50	149.50	143.00	147.50	36,377
2021-07-19	147.50	148.00	147.50	146.50	116,181
2021-07-16	145.00	147.00	145.00	147.00	54,016
2021-07-15	144.00	147.50	144.00	147.50	72,140
2021-07-14	145.00	147.00	145.00	147.00	195,711
2021-07-13	139.00	139.00	139.00	139.00	545
2021-07-12	143.50	143.50	137.00	143.50	2,263,670
2021-07-09	140.00	140.50	137.00	140.50	219,959
2021-07-08	145.00	145.00	140.00	140.00	38,390
2021-07-07	143.00	144.00	141.50	143.50	47,682
2021-07-06	145.00	145.00	143.00	143.00	11,091
2021-07-05	145.00	145.50	144.50	144.50	27,144
2021-07-02	148.00	148.00	145.00	145.00	24,025
2021-07-01	150.50	150.50	149.50	148.50	42,684
2021-06-30	150.00	150.00	150.00	150.00	59,368
2021-06-29	147.50	151.00	145.50	149.50	73,797
2021-06-28	149.00	149.50	147.00	148.50	24,459
2021-06-25	150.00	150.00	145.50	150.00	45,404
2021-06-24	147.50	148.00	146.00	147.00	42,791
2021-06-23	147.50	148.00	143.00	143.00	66,006
2021-06-22	142.00	150.00	142.00	150.00	129,397
2021-06-21	145.00	145.00	142.00	142.00	50,656
2021-06-18	146.00	146.00	141.00	141.00	47,703
2021-06-17	144.00	147.00	142.00	142.00	84,542
2021-06-16	144.00	147.00	143.50	145.50	35,606
2021-06-15	142.00	146.50	142.00	146.50	50,099
2021-06-14	140.50	143.50	140.00	140.50	106,826
2021-06-11	141.00	146.00	141.00	141.00	273,620
2021-06-10	146.50	147.00	140.00	142.00	115,197
2021-06-09	142.00	144.50	142.00	142.00	622,536
2021-06-08	142.50	144.50	142.00	142.00	27,808
2021-06-07	144.00	144.00	142.50	142.50	45,829
2021-06-04	142.00	147.00	142.00	143.50	25,964
2021-06-03	144.00	144.00	141.50	141.50	65,206
2021-06-02	143.00	145.50	143.00	145.50	168,666
2021-06-01	147.00	147.00	142.50	143.00	13,097
2021-05-28	145.00	146.50	144.50	145.00	159,461
2021-05-27	145.00	146.50	144.50	145.00	224,562
2021-05-26	147.00	147.00	143.50	145.00	56,763
2021-05-25	146.50	149.00	144.50	147.50	69,485
2021-05-24	143.00	147.00	143.00	145.00	39,601
2021-05-21	146.00	146.50	143.00	143.00	37,258
2021-05-20	142.50	147.00	142.50	143.50	148,054
2021-05-19	141.00	147.00	141.00	144.00	106,002
2021-05-18	140.50	144.00	140.50	143.50	73,435
2021-05-17	141.00	144.00	139.50	142.75	132,771
2021-05-14	137.50	144.00	135.50	141.00	148,096
2021-05-13	132.50	140.00	132.50	140.00	129,285
2021-05-12	135.50	137.00	134.50	137.00	42,650
2021-05-11	134.00	135.00	132.00	134.00	422,233
2021-05-10	132.00	139.00	132.00	135.00	283,784
2021-05-07	128.00	133.00	128.00	131.50	2,253,658
2021-05-06	127.00	130.00	126.00	128.00	76,573
2021-05-05	131.00	131.00	126.50	126.50	57,552
2021-05-04	129.00	129.00	125.50	128.00	27,813
2021-04-30	127.50	128.00	127.00	128.00	57,929
2021-04-29	126.50	127.50	126.50	126.50	33,617
2021-04-28	127.00	127.00	126.00	126.50	57,862
2021-04-27	126.00	126.00	126.00	126.00	26,873
2021-04-26	128.00	128.00	127.00	128.00	13,778
2021-04-23	126.00	127.50	124.00	127.50	29,586
2021-04-22	127.50	128.00	126.50	128.00	31,610
2021-04-21	128.50	128.50	126.00	126.50	113,114
2021-04-20	128.50	128.50	126.00	128.00	60,436
2021-04-19	128.50	128.50	127.50	128.50	64,045
2021-04-16	128.00	128.00	125.50	128.00	56,085
2021-04-15	124.00	128.00	124.00	128.00	47,215
2021-04-14	128.50	128.50	125.00	127.50	114,809
2021-04-13	127.50	128.50	125.00	128.50	161,834
2021-04-12	128.50	128.50	127.00	127.00	40,938
2021-04-09	128.50	128.50	127.50	128.00	1,636,884
2021-04-08	126.50	128.50	126.00	128.50	260,515
2021-04-07	128.50	128.50	127.00	127.00	65,525
2021-04-06	128.00	128.00	127.50	127.50	27,764
2021-04-01	127.00	128.50	125.50	126.00	32,167
2021-03-31	132.00	132.00	126.50	127.50	51,645
2021-03-30	129.50	129.50	127.00	127.00	77,987
2021-03-29	129.00	131.50	128.00	128.50	84,610
2021-03-26	130.50	130.50	129.00	129.00	51,927
2021-03-25	129.50	131.00	125.50	127.50	2,142,559
2021-03-24	130.00	132.00	129.50	129.50	613,816
2021-03-23	131.50	131.50	129.50	130.00	1,587,119
2021-03-22	128.00	131.50	128.00	131.00	1,998,423
2021-03-19	125.00	131.00	125.00	131.00	1,462,849
2021-03-18	127.00	129.00	125.00	129.00	693,207
2021-03-17	123.00	125.00	122.50	125.00	43,526
2021-03-16	127.00	127.00	121.50	122.00	354,421
2021-03-15	130.00	130.00	125.50	127.00	268,203
2021-03-12	122.00	130.00	122.00	125.00	123,116
2021-03-11	121.50	128.50	121.50	128.50	129,554
2021-03-10	129.50	129.50	122.00	124.50	207,739
2021-03-09	129.00	129.00	122.50	123.50	166,499
2021-03-08	124.00	129.00	120.50	129.00	333,456
2021-03-05	121.00	124.50	117.50	123.50	214,834
2021-03-04	119.00	119.50	117.50	118.50	151,524
2021-03-03	120.00	120.00	118.00	118.50	39,290
2021-03-02	118.00	119.50	117.50	119.00	83,584
2021-03-01	117.00	121.00	116.00	118.50	223,367
2021-02-26	117.00	117.00	117.00	117.00	9,673
2021-02-25	119.50	119.50	117.00	119.50	115,007
2021-02-24	117.00	118.50	117.00	118.00	96,397
2021-02-23	115.50	119.00	115.50	116.00	118,939
2021-02-22	114.00	119.50	113.00	116.50	112,967
2021-02-19	113.50	113.50	113.50	113.50	34,275
2021-02-18	115.00	117.00	115.00	117.00	19,445
2021-02-17	113.50	118.00	113.50	115.00	123,787
2021-02-16	113.00	116.00	113.00	114.50	43,449
2021-02-15	119.50	119.50	119.00	119.00	34,747
2021-02-12	119.00	119.50	114.50	114.50	36,818
2021-02-11	116.00	120.00	112.50	116.00	82,892
2021-02-10	114.50	117.00	114.50	117.00	11,807
2021-02-09	113.00	114.50	113.00	114.75	57,949
2021-02-08	119.50	119.50	113.00	113.00	62,922
2021-02-05	118.50	118.50	116.50	118.00	98,259
2021-02-04	120.00	120.00	116.50	119.00	56,902
2021-02-03	117.50	119.50	112.50	112.50	98,559
2021-02-02	117.50	118.00	116.50	116.50	41,039
2021-02-01	122.50	122.50	116.00	116.00	83,149
2021-01-29	119.50	119.50	117.50	117.50	137,662
2021-01-28	121.00	122.00	118.00	119.25	341,541
2021-01-27	117.50	122.00	117.50	121.50	2,437,213
2021-01-26	108.00	121.00	108.00	121.00	637,948
2021-01-25	107.50	107.50	107.50	107.50	88,081
2021-01-22	107.00	107.50	105.00	106.50	29,347
2021-01-21	107.00	107.00	107.00	107.00	34,470
2021-01-20	107.50	107.50	107.50	107.50	3,184,694
2021-01-19	107.50	107.50	107.00	107.00	94,971
2021-01-18	107.50	107.50	106.50	106.50	11,321
2021-01-15	107.00	108.50	105.00	107.50	116,771
2021-01-14	104.50	104.50	104.50	104.50	34,275
2021-01-13	105.50	106.50	105.00	106.50	472,165
2021-01-12	104.50	105.00	104.50	105.00	262,506
2021-01-11	102.50	104.50	101.00	101.00	26,222
2021-01-08	107.00	107.00	102.00	104.00	143,418
2021-01-07	102.00	102.00	102.00	102.00	69,912
2021-01-06	102.50	102.50	100.00	102.50	93,298
2021-01-05	101.50	101.50	101.50	101.50	17,023
2021-01-04	104.50	108.00	101.50	102.50	115,275
2020-12-31	106.00	106.50	102.00	105.00	28,115
2020-12-30	106.50	108.00	103.00	108.00	38,840
2020-12-29	104.50	109.50	101.50	102.50	199,867
2020-12-24	102.00	104.50	102.00	104.50	146,600
2020-12-23	104.50	104.50	104.50	104.50	113,059
2020-12-22	100.00	101.50	99.80	101.50	81,545
2020-12-21	104.50	104.50	97.00	97.00	165,948
2020-12-18	104.00	104.00	99.60	100.00	114,257
2020-12-17	98.80	100.50	98.80	100.50	341,740
2020-12-16	98.00	99.20	98.00	99.00	90,031
2020-12-15	100.00	100.00	98.00	98.00	75,492
2020-12-14	100.00	100.00	98.20	100.00	63,142
2020-12-11	100.00	100.00	98.00	100.00	133,869
2020-12-10	102.00	102.00	99.00	100.00	220,130
2020-12-09	104.00	105.00	100.50	100.50	299,115
2020-12-08	104.00	104.00	103.00	103.00	29,839
2020-12-07	105.00	107.50	103.00	103.00	65,201
2020-12-04	108.00	108.00	104.50	105.00	93,224
2020-12-03	104.50	106.50	104.00	105.00	62,376
2020-12-02	104.50	105.00	102.50	102.50	69,588
2020-12-01	105.00	106.00	102.00	106.00	60,493
2020-11-30	106.50	107.00	104.00	104.00	79,776
2020-11-27	105.50	105.50	103.50	104.50	95,651
2020-11-26	106.50	107.00	105.00	105.00	111,896
2020-11-25	106.00	108.50	104.00	105.00	85,783
2020-11-24	104.50	104.50	104.50	104.50	34,868
2020-11-23	105.00	105.00	103.50	104.50	96,305
2020-11-20	105.50	105.50	101.50	105.00	36,416
2020-11-19	103.50	103.50	101.50	101.50	122,802
2020-11-18	106.00	106.00	103.50	103.50	61,760
2020-11-17	104.50	105.50	102.00	105.00	75,470
2020-11-16	104.50	104.50	100.00	101.50	181,629
2020-11-13	101.50	104.50	100.50	104.50	81,772
2020-11-12	100.50	102.50	100.00	102.50	149,255
2020-11-11	99.40	103.00	98.60	98.60	2,324,605
2020-11-10	97.00	98.40	96.20	96.60	929,066
2020-11-09	96.40	99.60	92.80	97.60	294,161
2020-11-06	95.20	96.40	92.80	96.40	121,613
2020-11-05	95.40	95.40	88.00	95.40	58,317
2020-11-04	92.00	92.00	92.00	92.00	70,610
2020-11-03	90.80	94.40	90.00	90.00	86,881
2020-11-02	94.60	94.60	86.40	86.80	148,911
2020-10-30	90.20	90.80	90.00	90.80	10,810
2020-10-29	91.80	93.40	88.00	92.40	90,143
2020-10-28	90.00	93.00	90.00	91.40	248,049
2020-10-27	90.20	93.80	90.20	92.00	92,076
2020-10-26	97.60	97.60	92.00	92.00	326,759
2020-10-23	91.20	94.00	91.20	94.00	3,242,183
2020-10-22	93.00	94.40	92.60	94.20	43,705
2020-10-21	94.80	94.80	94.00	94.00	51,907
2020-10-20	94.00	94.00	92.00	92.00	17,848
2020-10-16	90.20	94.00	90.20	93.40	38,415
2020-10-15	97.60	97.60	90.00	92.00	130,022
2020-10-14	94.00	94.00	93.60	93.80	191,103
2020-10-13	95.00	95.00	93.80	94.00	848,068
2020-10-12	93.60	94.80	92.00	94.00	557,967
2020-10-09	94.80	95.20	93.20	93.20	1,978,044
2020-10-08	90.80	96.60	90.80	96.60	30,365,818
2020-10-07	90.00	90.00	88.60	89.40	423,044
2020-10-06	92.20	92.20	88.60	89.00	525,659
2020-10-05	91.00	92.80	91.00	92.80	76,965
2020-10-02	90.40	91.00	88.00	88.00	69,147
2020-10-01	91.00	91.00	89.60	90.80	156,089
2020-09-30	90.20	90.20	88.00	88.00	2,363
2020-09-29	91.00	91.00	90.80	90.80	19,235
2020-09-28	92.20	92.20	91.00	91.00	9,872
2020-09-25	90.00	91.00	89.20	91.00	55,285
2020-09-24	92.00	92.00	92.00	92.00	34,795
2020-09-23	89.40	90.00	88.40	89.20	141,983
2020-09-22	91.40	91.40	89.00	89.00	77,933
2020-09-21	91.40	93.00	88.40	88.40	173,027
2020-09-18	93.00	93.00	88.00	88.00	411,718
2020-09-17	95.00	95.00	95.00	95.00	105,268
2020-09-16	91.20	94.00	91.20	94.00	487,813
2020-09-15	90.80	90.80	89.00	89.60	168,818
2020-09-14	92.00	92.00	88.60	91.60	187,650
2020-09-11	93.80	95.00	89.00	89.00	130,882
2020-09-10	97.40	101.50	95.00	99.50	141,718
2020-09-09	94.60	94.60	94.60	99.50	39,034
2020-09-08	98.00	98.00	96.00	98.80	36,817
2020-09-07	96.00	96.00	96.00	99.00	38,424
2020-09-04	100.50	100.50	96.00	96.10	44,871
2020-09-03	99.60	100.00	97.00	98.50	54,454
2020-09-02	101.50	101.50	100.50	99.60	110,301
2020-09-01	98.20	101.50	98.20	99.60	82,101
2020-08-28	98.20	102.00	98.20	100.75	141,515
2020-08-27	98.00	98.00	97.20	101.00	48,253
2020-08-26	97.00	103.00	97.00	101.00	136,956
2020-08-25	100.50	100.50	94.20	99.75	99,484
2020-08-24	100.50	101.50	100.00	99.75	171,260
2020-08-21	100.00	100.00	100.00	101.50	41,189
2020-08-20	101.50	102.50	100.50	102.00	640,001
2020-08-19	103.00	103.00	100.00	103.00	22,228
2020-08-18	107.00	107.00	107.00	104.75	32,391
2020-08-17	104.50	104.50	102.50	103.50	129,602
2020-08-14	105.50	105.50	105.50	103.25	18,159
2020-08-13	102.00	102.00	101.50	103.75	244,469
2020-08-12	105.00	107.00	104.00	105.50	75,243
2020-08-11	104.00	105.00	104.00	104.50	160,170
2020-08-10	105.00	108.50	105.00	103.25	9,870
2020-08-07	102.00	110.00	102.00	106.00	31,635
2020-08-06	108.00	108.00	103.25	103.25	28,607
2020-08-05	105.00	108.00	105.00	103.50	350,829
2020-08-04	103.00	108.00	100.00	104.00	169,121
2020-08-03	104.50	104.50	100.00	100.50	73,349
2020-07-31	102.50	102.50	102.00	101.25	29,341
2020-07-30	104.50	104.50	102.50	103.75	36,477
2020-07-29	104.00	106.00	102.50	103.75	34,197
2020-07-28	104.50	104.50	103.00	103.50	19,684
2020-07-27	103.00	103.00	102.00	103.50	46,397
2020-07-24	103.00	108.00	103.00	104.75	22,925
2020-07-23	107.00	108.00	103.00	104.00	137,719
2020-07-22	104.50	108.50	102.50	103.75	106,291
2020-07-21	100.50	103.50	97.40	102.50	53,590
2020-07-20	104.50	105.00	104.50	102.25	20,688
2020-07-17	104.00	104.50	100.50	102.25	356,391
2020-07-16	101.50	104.50	100.50	102.50	42,888
2020-07-15	101.00	101.00	100.00	102.25	27,150
2020-07-14	104.00	104.50	104.00	102.25	33,155
2020-07-13	104.00	104.50	103.00	102.00	9,600,901
2020-07-10	100.00	102.00	100.00	102.00	29,850,135
2020-07-09	101.50	101.50	100.00	103.00	68,788
2020-07-08	99.20	104.50	99.20	102.50	41,526
2020-07-07	102.00	103.00	99.20	101.20	116,247
2020-07-06	105.00	105.00	105.00	102.25	50,152
2020-07-03	104.00	104.00	104.00	102.50	11,266
2020-07-02	104.00	104.00	100.00	101.00	76,851
2020-07-01	104.50	104.50	100.00	102.00	111,241
2020-06-30	106.50	106.50	102.00	105.75	88,287
2020-06-29	103.50	105.50	103.50	104.25	75,478
2020-06-26	108.00	109.00	102.50	107.00	95,538
2020-06-25	105.50	105.50	105.00	103.00	106,753
2020-06-24	106.50	106.50	103.00	105.00	27,930
2020-06-23	104.00	105.50	103.50	105.00	424,051
2020-06-22	103.00	103.00	103.00	103.75	36,418
2020-06-19	105.50	106.50	103.50	105.00	214,660
2020-06-18	105.00	105.00	103.50	105.00	116,219
2020-06-17	105.00	105.00	105.00	104.75	74,793
2020-06-16	104.00	107.50	104.00	104.75	95,796
2020-06-15	107.50	107.50	102.50	105.50	82,608
2020-06-12	105.00	107.00	102.50	106.50	120,799
2020-06-11	106.00	108.50	101.50	105.00	403,786
2020-06-10	106.50	106.50	102.00	104.25	517,406
2020-06-09	104.00	110.00	103.50	105.50	922,393
2020-06-08	97.20	103.00	97.00	101.75	280,987
2020-06-05	99.80	100.00	98.00	98.90	342,618
2020-06-04	99.00	99.60	93.80	96.90	451,210
2020-06-03	95.20	95.80	92.00	94.50	23,425,560
2020-06-02	93.00	93.00	91.20	92.10	230,620
2020-06-01	95.20	95.20	91.40	92.70	150,795
2020-05-29	93.80	93.80	90.00	91.50	68,194
2020-05-28	90.20	95.20	90.00	91.50	27,024
2020-05-27	90.00	95.20	90.00	92.70	29,029
2020-05-26	92.20	93.60	92.00	92.70	62,429
2020-05-22	92.40	95.00	90.00	91.90	204,379
2020-05-21	90.60	93.40	90.00	91.90	118,825
2020-05-20	97.00	97.00	90.00	91.80	52,558
2020-05-19	92.00	98.00	92.00	95.00	124,049
2020-05-18	98.00	98.00	95.00	95.00	136,422
2020-05-15	97.80	98.00	97.80	95.40	580,710
2020-05-14	92.80	94.60	92.20	93.30	525,364
2020-05-13	95.80	97.20	92.00	93.60	322,692
2020-05-12	93.00	93.40	92.00	95.70	173,870
2020-05-11	94.20	97.80	94.20	96.10	827,418
2020-05-07	96.80	96.80	94.00	95.20	199,816
2020-05-06	94.00	96.00	94.00	94.30	140,032
2020-05-05	94.20	94.20	93.00	93.70	149,423
2020-05-04	96.00	96.00	93.00	93.60	98,579
2020-05-01	96.00	97.00	93.00	95.10	14,880
2020-04-30	96.00	98.60	96.00	96.00	187,554
2020-04-29	97.00	97.00	96.60	96.00	163,199
2020-04-28	97.00	97.00	94.40	95.50	189,167
2020-04-27	96.00	96.00	96.00	95.50	173,008
2020-04-24	98.80	98.80	95.00	94.30	64,462
2020-04-23	98.40	99.00	91.00	94.80	171,467
2020-04-22	98.20	98.40	96.80	95.30	10,793
2020-04-21	96.00	96.00	95.80	95.30	258,313
2020-04-20	91.40	98.20	88.20	93.90	301,267
2020-04-17	90.00	91.40	85.20	89.60	134,774
2020-04-16	88.80	91.40	88.00	89.80	82,766
2020-04-15	92.00	92.60	88.40	89.30	58,861
2020-04-14	94.20	94.20	92.20	95.90	99,893
2020-04-09	97.00	99.80	93.60	95.90	186,280
2020-04-08	100.50	100.50	100.00	98.30	142,192
2020-04-07	95.80	101.50	95.20	97.10	295,870
2020-04-06	102.00	106.00	98.00	102.50	70,635
2020-04-03	100.00	100.00	100.00	100.00	41
2020-04-03	101.00	103.00	98.00	102.50	56,954
2020-04-02	101.50	101.50	100.00	100.00	23,312
2020-04-02	101.50	101.50	101.50	103.00	10,512
2020-04-01	102.00	106.50	102.00	104.00	39,873
2020-04-01	102.00	106.50	102.00	107.25	36,734
2020-03-31	102.00	110.00	102.00	101.00	42,325
2020-03-30	100.00	102.00	100.00	101.00	5,103
2020-03-27	103.00	103.00	102.25	102.25	335,076
2020-03-26	103.50	103.50	98.00	107.50	83,910
2020-03-25	104.50	110.00	104.50	106.50	257,407
2020-03-24	97.00	100.00	97.00	92.10	70,960
2020-03-23	93.00	96.00	84.00	97.00	184,238
2020-03-20	97.00	99.00	95.00	97.10	39,142
2020-03-19	98.60	99.00	98.60	96.00	4,648
2020-03-18	89.80	96.20	89.80	91.50	58,798
2020-03-17	112.00	112.50	90.20	113.25	170,868
2020-03-16	120.50	120.50	106.00	125.75	135,838
2020-03-13	122.00	129.00	122.00	123.75	799,529
2020-03-12	128.50	129.50	125.00	131.75	69,924
2020-03-11	129.00	131.00	129.00	132.50	1,017,933
2020-03-10	131.50	135.50	129.50	129.50	91,667
2020-03-09	125.50	131.00	124.50	132.25	140,145
2020-03-06	134.50	134.50	130.00	132.25	69,419
2020-03-05	139.00	139.00	132.00	134.25	31,628
2020-03-04	130.00	134.00	130.00	129.25	104,300
2020-03-03	129.50	131.00	128.50	126.75	51,002
2020-03-02	130.00	130.00	124.00	129.50	66,959
2020-02-28	133.00	133.00	125.00	138.50	279,903
2020-02-27	139.50	143.00	137.50	141.50	73,357
2020-02-26	144.00	144.00	133.50	146.00	153,120
2020-02-25	145.00	146.50	145.00	145.00	46,862
2020-02-24	145.00	146.00	144.00	148.75	90,860
2020-02-21	147.50	147.50	147.50	148.75	40,746
2020-02-20	147.00	148.00	147.00	148.25	30,632
2020-02-19	146.00	147.50	146.00	149.00	30,971
2020-02-18	147.50	147.50	145.50	147.75	29,571
2020-02-17	148.00	148.00	146.50	148.50	52,376
2020-02-14	148.00	148.00	146.50	146.75	25,666
2020-02-13	146.50	147.50	145.50	146.50	783,526
2020-02-12	152.00	152.00	145.00	147.50	1,075,980
2020-02-11	148.50	149.00	145.00	147.50	130,575
2020-02-10	145.50	149.50	145.00	146.00	51,927
2020-02-07	147.50	150.00	145.00	147.00	72,722
2020-02-06	151.00	151.00	147.00	149.50	25,801
2020-02-05	153.00	153.50	147.00	150.00	97,690
2020-02-04	150.00	153.50	149.50	152.25	196,280
2020-02-03	153.50	153.50	147.50	150.25	168,509
2020-01-31	152.00	152.00	149.50	152.00	65,400
2020-01-30	150.00	154.00	147.00	152.00	254,879
2020-01-29	147.50	151.00	146.00	150.75	238,687
2020-01-28	149.00	149.00	147.00	147.00	40,030
2020-01-27	150.50	150.50	145.00	147.25	145,094
2020-01-24	148.50	150.00	148.00	149.50	164,032
2020-01-23	151.00	151.00	148.00	148.75	128,212
2020-01-22	150.50	150.50	148.50	149.00	232,835
2020-01-21	156.00	156.00	149.00	150.00	926,696
2020-01-20	156.50	160.00	155.00	156.00	1,036,554
2020-01-17	153.00	154.50	151.00	152.25	103,138
2020-01-16	154.00	155.00	150.50	153.75	143,028
2020-01-15	151.50	154.00	150.00	152.00	953,511
2020-01-14	150.00	152.00	149.50	151.00	183,542
2020-01-13	148.50	152.00	148.50	151.00	472,679
2020-01-10	147.00	149.50	147.00	147.00	117,059
2020-01-09	144.50	147.50	142.00	144.25	176,944
2020-01-08	141.00	144.50	141.00	141.25	319,518
2020-01-07	144.00	144.00	141.50	142.00	1,994,458
2020-01-06	140.00	143.00	139.00	140.50	31,808
2020-01-03	140.50	143.00	140.50	142.25	58,934
2020-01-02	142.00	143.00	142.00	142.25	467,091
2019-12-31	141.50	142.00	141.00	140.75	31,026
2019-12-30	140.50	140.50	140.50	141.75	77,197
2019-12-27	141.50	143.00	138.50	141.50	39,036
2019-12-24	140.00	141.50	139.00	140.25	45,238
2019-12-23	145.00	145.00	138.00	139.00	55,659
2019-12-20	138.00	141.00	138.00	139.00	103,579
2019-12-19	142.00	142.00	138.00	139.00	1,247,531
2019-12-18	138.50	141.50	138.50	139.25	154,033
2019-12-17	135.00	139.50	135.00	138.50	146,603
2019-12-16	126.00	135.50	126.00	134.25	2,257,439
2019-12-13	125.00	127.00	124.50	126.50	1,453,042
2019-12-12	122.00	122.00	119.50	120.75	85,105
2019-12-11	123.00	123.50	118.50	120.00	69,296
2019-12-10	120.50	121.00	119.00	119.75	75,431
2019-12-09	123.50	123.50	120.00	122.00	140,777
2019-12-06	124.00	125.00	124.00	122.50	3,158,614
2019-12-05	124.00	124.00	124.00	123.00	14,167
2019-12-04	122.50	124.00	122.00	123.00	51,809
2019-12-03	120.50	123.50	120.00	121.75	35,285
2019-12-02	123.00	123.00	121.00	121.75	121,345
2019-11-29	121.50	121.50	120.50	120.50	501
2019-11-28	121.50	123.00	121.50	121.50	7,273
2019-11-27	121.50	121.50	121.00	120.75	27,879
2019-11-26	119.50	120.00	118.00	119.75	21,103
2019-11-25	117.00	120.00	116.00	120.75	26,190
2019-11-22	116.50	116.50	116.50	118.00	52,906
2019-11-21	119.00	119.00	118.00	119.00	8,436
2019-11-20	120.00	120.00	117.50	119.25	223,789
2019-11-19	120.50	122.00	120.50	121.50	48,815
2019-11-18	120.50	122.50	120.50	121.50	1,420,549
2019-11-15	121.00	124.50	120.00	121.25	25,474
2019-11-14	125.00	125.00	123.00	123.25	2,730
2019-11-13	122.00	125.00	118.50	123.00	35,805
2019-11-12	125.00	125.00	122.00	123.50	39,514
2019-11-11	122.00	125.00	122.00	123.50	13,854
2019-11-08	122.00	125.00	122.00	123.50	5,144
2019-11-07	122.00	122.00	122.00	123.50	1,909
2019-11-06	122.00	124.00	122.00	123.00	48,096
2019-11-05	122.00	125.00	122.00	123.50	9,136
2019-11-04	125.00	125.00	124.00	124.75	128,182
2019-11-01	125.00	125.00	124.00	124.50	38,709
2019-10-31	124.50	125.00	124.50	123.25	10,245
2019-10-30	125.00	125.00	122.00	122.50	12,808
2019-10-29	124.00	124.00	123.75	123.75	18,228
2019-10-28	123.50	125.00	123.50	123.75	56,717
2019-10-25	124.00	124.00	123.50	122.50	35,974
2019-10-24	123.50	124.50	123.00	124.25	7,423
2019-10-23	124.00	124.50	122.50	123.25	34,691
2019-10-22	124.00	125.00	124.00	124.25	13,425
2019-10-21	125.00	125.00	124.25	124.25	3,684
2019-10-18	124.50	125.00	124.00	124.25	11,246
2019-10-17	123.00	128.00	123.00	124.75	134,723
2019-10-16	123.00	125.00	123.00	124.00	10,906
2019-10-15	123.00	123.00	120.00	123.25	47,275
2019-10-14	123.00	125.00	123.00	123.50	77,677
2019-10-11	122.00	125.00	121.00	122.75	79,980
2019-10-10	120.00	122.50	120.00	120.25	26,506
2019-10-09	121.00	123.00	120.00	120.25	58,285
2019-10-08	120.50	122.00	120.50	121.75	12,595
2019-10-07	121.00	123.00	119.50	121.25	81,193
2019-10-04	122.00	124.50	122.00	122.75	391,939
2019-10-03	121.00	122.50	121.00	121.25	48,005,080
2019-10-02	120.00	120.50	120.00	120.50	7,301
2019-10-01	122.00	122.00	120.00	120.50	553,904
2019-09-30	122.00	124.00	122.00	122.50	1,563,976
2019-09-27	126.00	126.00	120.50	122.75	50,417
2019-09-26	121.50	124.50	121.50	123.25	17,860
2019-09-25	122.00	122.00	121.00	121.50	17,102
2019-09-24	124.50	124.50	122.50	122.25	630,724
2019-09-23	124.50	126.00	123.00	124.00	23,178
2019-09-20	125.00	125.50	124.00	124.25	36,808
2019-09-19	124.50	126.50	124.00	124.25	117,015
2019-09-18	130.00	130.00	124.00	125.75	38,038
2019-09-17	130.00	130.00	128.00	127.00	11,422
2019-09-16	129.50	130.00	125.00	126.50	31,967
2019-09-13	129.50	129.50	129.50	125.75	10,095
2019-09-12	124.50	124.50	124.50	125.25	8,934
2019-09-11	126.00	126.00	124.00	126.50	17,471
2019-09-10	126.00	129.50	126.00	128.00	171,595
2019-09-09	129.00	132.50	126.00	130.00	21,354
2019-09-06	128.50	133.00	128.50	130.50	19,548
2019-09-05	126.00	132.50	126.00	131.25	42,736
2019-09-04	126.00	129.50	126.00	128.00	7,729
2019-09-03	126.50	126.50	126.00	127.25	6,135
2019-09-02	127.00	129.50	126.00	127.00	32,511
2019-08-30	131.00	131.00	131.00	128.00	35
2019-08-29	132.50	132.50	128.00	129.25	888
2019-08-28	129.00	133.00	128.00	129.25	23,961
2019-08-27	135.00	135.00	134.50	130.75	4,252
2019-08-23	133.00	133.00	131.00	131.25	74,174
2019-08-22	133.50	133.50	130.00	131.25	24,827
2019-08-21	130.50	133.00	130.00	130.25	31,771
2019-08-20	130.00	137.00	129.00	132.00	162,376
2019-08-19	129.50	132.50	129.50	130.25	20,575
2019-08-16	129.00	132.00	127.50	130.75	135,188
2019-08-15	129.00	130.00	128.00	128.25	40,615
2019-08-14	129.00	130.00	128.00	128.50	47,071
2019-08-13	134.50	134.50	129.00	129.50	27,474
2019-08-12	130.00	130.00	127.50	129.50	79,840
2019-08-09	130.50	134.50	130.00	128.50	2,230
2019-08-08	128.00	134.50	128.00	128.25	152,187
2019-08-07	135.00	135.00	129.00	129.00	43,380
2019-08-06	134.50	135.00	134.50	132.25	9,997
2019-08-05	132.00	135.00	131.00	133.25	22,176
2019-08-02	132.00	132.00	130.00	130.50	162,247
2019-08-01	134.00	134.00	130.00	131.50	18,956
2019-07-31	133.00	133.00	132.50	131.50	19,921
2019-07-30	134.00	134.00	131.00	131.75	265,508
2019-07-29	135.00	135.00	134.00	132.50	46,131
2019-07-26	135.00	135.00	134.50	132.50	39,623
2019-07-25	134.50	134.50	131.00	131.25	330,288
2019-07-24	130.00	130.00	130.00	131.00	8,314,406
2019-07-23	134.50	134.50	134.50	131.00	3,840,209
2019-07-22	130.50	133.50	129.00	129.75	198,287
2019-07-19	130.00	131.50	130.00	130.50	26,043
2019-07-18	133.50	133.50	130.00	131.00	17,770
2019-07-17	130.00	132.00	129.50	130.25	24,326
2019-07-16	132.00	133.50	130.00	131.75	23,022
2019-07-15	130.00	130.00	127.00	130.00	68,963
2019-07-12	130.00	130.00	130.00	131.00	11,517
2019-07-11	130.00	131.50	129.50	131.00	30,556
2019-07-10	131.50	131.50	128.50	130.50	28,069
2019-07-09	128.50	131.50	128.50	129.75	22,248
2019-07-08	128.00	130.00	128.00	129.00	38,436
2019-07-05	125.00	130.00	125.00	129.00	19,200
2019-07-04	125.50	127.50	125.50	127.00	22,946
2019-07-03	123.00	123.00	123.00	125.00	26,736
2019-07-02	122.50	123.50	122.50	123.50	67,395
2019-07-01	125.00	125.00	123.50	122.50	14,944
2019-06-28	121.50	121.50	121.00	122.50	16,792
2019-06-27	123.00	125.50	122.00	122.00	79,448
2019-06-26	123.00	123.00	122.50	122.00	57,807
2019-06-25	123.00	127.00	123.00	124.00	28,954
2019-06-24	123.00	125.00	123.00	123.50	39,120
2019-06-21	124.50	124.50	122.00	121.75	181,171
2019-06-20	121.50	122.50	121.50	121.75	19,672
2019-06-19	122.50	124.00	121.50	122.50	16,093
2019-06-18	123.00	124.50	122.00	122.50	337,153
2019-06-17	125.00	125.00	121.00	121.50	90,130
2019-06-14	123.00	123.00	122.50	123.00	20,222
2019-06-13	123.00	125.00	123.00	123.75	7,202
2019-06-12	124.00	125.00	123.00	123.75	42,004
2019-06-11	125.00	126.00	123.00	123.75	15,876
2019-06-10	124.00	129.50	123.50	124.50	59,192
2019-06-07	123.50	125.50	123.50	125.50	35,129
2019-06-06	125.00	130.00	125.00	125.50	8,675
2019-06-05	125.50	127.50	124.50	123.50	41,110
2019-06-04	127.50	128.00	127.00	125.75	17,677
2019-06-03	128.50	129.50	127.50	127.00	21,362
2019-05-31	135.00	135.00	128.00	129.50	68,859
2019-05-30	128.50	131.50	128.00	129.50	14,046
2019-05-29	128.50	131.50	128.00	129.50	3,553
2019-05-28	128.00	130.00	128.00	130.00	27,399
2019-05-24	133.00	133.00	133.00	129.75	16,456
2019-05-23	133.00	133.00	130.00	129.00	37,360
2019-05-22	130.50	134.50	130.50	131.25	68,621
2019-05-21	134.50	134.50	134.50	133.25	102,466
2019-05-20	134.50	134.50	134.50	131.00	1,802
2019-05-17	130.50	133.00	130.00	131.25	65,357
2019-05-16	129.00	131.00	129.00	129.75	50,600
2019-05-15	126.00	126.00	126.00	129.00	22,728
2019-05-14	130.00	133.50	130.00	129.75	558,556
2019-05-13	129.50	133.00	125.50	128.50	85,725
2019-05-10	130.50	132.50	128.00	129.50	40,667
2019-05-09	131.00	132.00	131.00	130.50	14,266
2019-05-08	134.50	134.50	130.00	131.25	20,534
2019-05-07	130.50	132.50	130.50	131.25	12,369
2019-05-03	130.50	137.00	130.50	133.50	29,074
2019-05-02	130.50	135.00	130.50	132.50	16,100
2019-05-01	136.50	136.50	135.00	134.25	36,907
2019-04-30	130.50	136.50	130.50	134.25	51,244
2019-04-29	130.50	134.00	130.50	132.00	8,415

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

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

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