Strix Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	73.60	75.00	73.10	73.80	238,402
2024-04-25	76.90	76.90	73.60	73.60	240,425
2024-04-24	73.20	76.10	73.20	75.50	475,767
2024-04-23	72.00	73.80	72.00	73.70	181,210
2024-04-22	74.00	74.00	72.30	72.80	220,184
2024-04-19	72.80	72.80	72.10	72.10	136,355
2024-04-18	74.00	74.00	74.00	74.00	129,438
2024-04-17	72.60	73.90	72.20	73.40	467,160
2024-04-16	72.60	74.00	71.60	73.80	718,254
2024-04-15	71.00	74.50	71.00	74.00	745,392
2024-04-12	70.00	71.50	70.00	71.10	329,265
2024-04-11	68.40	70.80	68.40	69.50	342,537
2024-04-10	70.00	71.60	69.00	70.10	240,751
2024-04-09	69.30	71.20	69.30	69.90	267,685
2024-04-08	69.00	70.50	68.90	69.60	323,251
2024-04-05	68.20	69.00	68.00	68.30	400,593
2024-04-04	67.90	68.70	67.40	68.20	785,206
2024-04-03	65.90	67.80	65.00	67.10	613,869
2024-04-02	68.00	68.60	65.20	65.90	686,298
2024-04-01	68.60	68.60	68.60	68.60	0
2024-03-29	68.60	68.60	68.60	68.60	0
2024-03-28	66.80	68.60	66.80	68.60	620,293
2024-03-27	63.70	66.40	58.10	66.40	1,754,164
2024-03-26	66.70	67.20	65.70	66.80	449,992
2024-03-25	66.50	67.90	65.90	66.50	428,220
2024-03-22	66.30	66.50	65.50	66.00	411,042
2024-03-21	66.90	67.00	66.10	66.50	386,936
2024-03-20	66.70	67.10	65.70	66.10	1,001,771
2024-03-19	65.30	65.30	63.10	64.90	727,179
2024-03-18	66.00	66.40	64.50	64.50	964,805
2024-03-15	66.30	67.00	65.80	66.00	754,662
2024-03-14	69.00	69.00	66.50	67.00	205,540
2024-03-13	68.40	68.40	66.90	67.00	544,293
2024-03-12	65.70	69.20	65.70	67.60	423,555
2024-03-11	66.50	67.20	66.50	66.50	182,092
2024-03-08	67.50	67.50	66.00	66.70	249,555
2024-03-07	67.10	68.10	67.10	67.50	436,890
2024-03-06	68.20	69.00	67.00	68.00	3,311,409
2024-03-05	67.10	68.50	66.70	67.00	313,287
2024-03-04	69.10	69.20	66.00	66.10	805,366
2024-03-01	68.90	69.00	67.50	67.60	377,426
2024-02-29	68.00	70.00	67.50	70.00	123,619
2024-02-28	70.00	70.00	67.50	68.50	192,833
2024-02-27	71.40	71.40	69.00	70.60	296,539
2024-02-26	73.00	73.00	71.70	71.70	327,915
2024-02-23	71.10	72.80	70.90	72.60	197,964
2024-02-22	70.80	71.70	70.80	71.70	297,963
2024-02-21	71.90	72.00	69.10	70.70	208,248
2024-02-20	69.50	71.20	68.30	70.00	242,164
2024-02-19	68.70	68.90	67.50	68.20	306,017
2024-02-16	70.10	70.10	68.20	68.20	151,133
2024-02-15	69.00	69.70	68.50	69.20	291,395
2024-02-14	68.50	69.20	67.70	68.00	361,440
2024-02-13	68.80	69.10	68.00	69.10	602,901
2024-02-12	67.10	67.90	66.40	67.50	361,606
2024-02-09	68.30	68.40	66.80	67.00	600,764
2024-02-08	68.00	68.20	67.60	68.20	614,827
2024-02-07	68.30	68.30	66.30	66.80	319,725
2024-02-06	69.00	70.10	66.00	66.80	397,758
2024-02-05	69.60	71.20	68.50	69.00	419,949
2024-02-02	70.30	70.40	69.00	69.40	426,456
2024-02-01	72.00	72.30	71.30	71.60	489,085
2024-01-31	73.30	73.30	72.00	72.20	377,438
2024-01-30	72.00	74.30	72.00	74.30	637,584
2024-01-29	72.40	72.90	71.80	72.10	207,290
2024-01-26	71.00	73.00	70.30	72.10	4,338,592
2024-01-25	71.00	73.50	69.00	70.70	1,111,908
2024-01-24	74.60	75.00	73.90	73.90	147,581
2024-01-23	76.90	76.90	74.10	75.20	264,485
2024-01-22	74.50	75.10	74.00	74.70	286,721
2024-01-19	72.10	75.00	72.10	74.00	474,362
2024-01-18	74.50	74.80	73.50	74.50	282,492
2024-01-17	74.60	74.70	73.40	74.50	766,209
2024-01-16	75.50	75.50	73.20	75.10	563,159
2024-01-15	74.10	75.00	72.50	73.50	369,584
2024-01-12	73.70	76.40	73.70	75.10	509,101
2024-01-11	74.80	75.50	74.30	75.00	784,566
2024-01-10	74.00	75.90	74.00	75.00	1,747,506
2024-01-09	74.90	75.00	72.80	75.00	2,024,757
2024-01-08	73.20	73.40	70.20	73.00	354,519
2024-01-05	72.00	73.50	70.50	73.00	341,100
2024-01-04	72.40	72.50	71.20	72.20	337,786
2024-01-03	75.00	75.00	71.20	72.40	496,555
2024-01-02	74.90	75.00	74.40	75.00	131,900
2024-01-01	74.60	74.60	74.60	74.60	0
2023-12-29	73.80	74.90	73.70	74.60	130,482
2023-12-28	74.30	74.30	73.70	73.70	198,351
2023-12-27	71.50	73.40	70.70	73.20	461,017
2023-12-26	72.00	72.00	72.00	72.00	0
2023-12-25	72.00	72.00	72.00	72.00	0
2023-12-22	72.40	73.00	71.90	72.00	737,076
2023-12-21	71.50	72.50	71.40	72.50	596,236
2023-12-20	75.00	75.00	71.20	72.00	315,973
2023-12-19	75.00	75.00	71.10	71.60	352,793
2023-12-18	71.50	73.20	71.50	72.30	1,048,441
2023-12-15	71.00	72.00	71.00	71.70	836,526
2023-12-14	70.00	71.20	68.30	71.00	723,642
2023-12-13	70.00	70.00	68.00	69.80	623,018
2023-12-12	70.00	70.00	68.50	68.70	220,592
2023-12-11	67.00	69.70	67.00	69.40	579,900
2023-12-08	70.00	70.00	67.70	68.10	1,008,415
2023-12-07	71.30	71.30	69.50	69.70	572,416
2023-12-06	73.00	73.00	70.50	70.90	396,380
2023-12-05	73.00	73.00	69.90	70.00	146,370
2023-12-04	73.00	73.00	70.80	71.10	232,873
2023-12-01	73.00	73.00	70.50	71.20	460,909
2023-11-30	72.30	72.30	71.20	71.80	352,739
2023-11-29	70.30	72.30	69.10	71.00	436,640
2023-11-28	70.10	72.10	70.00	71.00	346,649
2023-11-27	72.90	72.90	71.20	71.20	273,071
2023-11-24	71.90	72.60	71.60	72.00	717,460
2023-11-23	69.60	72.10	69.60	71.70	227,013
2023-11-22	71.70	71.80	69.60	71.00	520,522
2023-11-21	71.00	73.80	71.00	71.40	1,326,600
2023-11-20	69.00	72.10	69.00	72.10	742,393
2023-11-17	69.20	71.00	69.20	70.50	761,498
2023-11-16	70.80	70.80	69.00	69.50	1,587,476
2023-11-15	70.00	72.90	70.00	71.00	499,454
2023-11-14	68.00	71.30	68.00	70.70	546,587
2023-11-13	70.00	72.00	70.00	70.40	318,860
2023-11-10	66.00	69.80	66.00	69.80	270,343
2023-11-09	66.00	69.00	66.00	69.00	234,488
2023-11-08	64.30	65.50	64.00	65.50	198,971
2023-11-07	64.00	64.00	62.00	63.60	294,148
2023-11-06	62.20	62.60	60.80	62.30	329,340
2023-11-03	60.60	64.20	60.60	62.10	513,346
2023-11-02	57.80	61.00	57.80	60.50	541,916
2023-11-01	59.00	59.60	58.00	59.60	639,755
2023-10-31	57.00	59.60	56.70	58.00	228,158
2023-10-30	57.00	57.50	56.80	57.50	71,907
2023-10-27	57.00	57.50	55.60	57.50	990,161
2023-10-26	57.40	58.10	57.10	57.10	167,053
2023-10-25	56.40	59.00	56.40	58.00	381,878
2023-10-24	54.70	58.70	54.70	57.90	460,580
2023-10-23	56.60	56.60	55.20	55.20	522,679
2023-10-20	57.60	58.20	56.90	58.20	701,143
2023-10-19	57.30	57.60	56.00	57.20	816,066
2023-10-18	59.00	59.50	56.20	56.80	437,266
2023-10-17	56.80	59.00	56.80	58.50	1,038,001
2023-10-16	58.60	58.90	56.10	56.30	913,730
2023-10-13	59.50	59.50	58.50	58.50	385,792
2023-10-12	60.40	60.60	59.10	60.00	270,188
2023-10-11	61.00	63.30	61.00	61.60	253,526
2023-10-10	60.30	61.80	60.30	61.40	667,873
2023-10-09	61.50	61.80	58.10	59.10	831,000
2023-10-06	65.00	66.90	62.50	63.30	1,982,848
2023-10-05	54.50	66.50	54.50	65.20	2,992,006
2023-10-04	53.10	55.70	52.20	54.40	300,369
2023-10-03	54.50	57.20	53.60	54.10	1,200,261
2023-10-02	54.70	55.30	53.40	55.10	2,271,646
2023-09-29	56.50	57.10	52.50	52.80	2,724,745
2023-09-28	55.90	57.40	55.90	56.30	3,673,430
2023-09-27	60.20	60.20	55.00	55.80	2,846,328
2023-09-26	61.20	63.50	59.00	60.60	1,128,310
2023-09-25	60.00	61.00	56.30	60.40	1,770,206
2023-09-22	57.00	60.40	54.00	59.90	4,963,688
2023-09-21	70.00	70.00	50.70	56.40	18,793,246
2023-09-20	91.00	92.00	90.20	91.60	579,284
2023-09-19	90.40	92.50	90.40	90.50	225,127
2023-09-18	91.70	91.90	90.40	91.80	253,712
2023-09-15	91.90	92.00	90.90	91.30	277,015
2023-09-14	90.50	92.00	89.50	91.50	207,835
2023-09-13	91.00	91.00	90.00	90.40	165,779
2023-09-12	93.00	93.00	90.20	91.10	328,407
2023-09-11	91.60	92.40	90.00	90.80	145,511
2023-09-08	90.50	93.00	90.50	92.00	269,806
2023-09-07	92.00	92.90	91.00	92.00	405,198
2023-09-06	92.00	92.10	88.00	91.20	193,947
2023-09-05	92.40	93.20	91.60	92.50	391,279
2023-09-04	91.00	93.20	91.00	93.00	220,506
2023-09-01	91.10	91.80	90.00	91.40	217,862
2023-08-31	90.50	91.80	89.10	90.00	299,437
2023-08-30	92.00	93.00	90.00	90.30	701,812
2023-08-29	89.30	92.00	89.30	92.00	245,946
2023-08-28	90.00	90.00	90.00	90.00	0
2023-08-25	90.00	90.40	89.40	90.00	395,322
2023-08-24	91.90	91.90	88.40	89.60	318,552
2023-08-23	88.00	90.60	88.00	89.10	269,610
2023-08-22	91.50	91.50	87.50	89.00	565,783
2023-08-21	96.40	96.40	91.00	91.10	1,983,334
2023-08-18	102.00	102.00	96.70	97.40	178,634
2023-08-17	100.80	100.80	97.10	98.00	378,881
2023-08-16	101.00	101.60	99.50	100.40	563,040
2023-08-15	101.00	103.00	100.40	100.40	777,328
2023-08-14	100.60	103.00	100.60	103.00	309,070
2023-08-11	100.40	101.40	99.40	101.20	289,626
2023-08-10	100.00	102.40	100.00	100.80	134,197
2023-08-09	100.80	102.40	99.50	100.00	221,700
2023-08-08	101.00	101.00	99.90	100.00	220,897
2023-08-07	99.50	100.60	99.20	100.00	205,649
2023-08-04	100.00	100.80	99.20	100.00	1,105,711
2023-08-03	98.00	99.50	97.80	99.30	242,547
2023-08-02	97.00	98.20	97.00	98.00	252,593
2023-08-01	98.50	99.10	97.30	98.20	329,475
2023-07-31	98.00	99.30	97.80	98.50	1,674,572
2023-07-28	96.70	99.00	96.40	98.30	563,602
2023-07-27	93.80	95.80	93.80	95.30	347,919
2023-07-26	94.20	94.20	92.40	94.10	136,296
2023-07-25	93.40	94.80	93.40	93.80	164,956
2023-07-24	94.00	94.20	91.20	92.90	360,073
2023-07-21	96.10	96.10	92.30	93.50	501,885
2023-07-20	99.00	99.10	95.50	95.90	347,821
2023-07-19	97.50	101.20	97.50	100.40	576,155
2023-07-18	97.00	99.00	96.60	96.80	488,691
2023-07-17	101.00	102.00	98.80	98.80	330,954
2023-07-14	97.80	102.20	97.40	100.80	396,080
2023-07-13	97.00	98.90	96.50	98.40	307,803
2023-07-12	94.40	96.00	92.50	95.40	409,710
2023-07-11	93.00	94.30	92.40	93.20	328,315
2023-07-10	95.10	95.20	91.40	92.70	451,003
2023-07-07	97.90	97.90	94.10	95.20	795,778
2023-07-06	95.50	96.70	94.80	96.00	929,016
2023-07-05	104.80	104.80	95.30	96.90	1,721,830
2023-07-04	104.80	107.40	102.60	105.00	1,544,303
2023-07-03	100.20	103.20	100.20	100.80	265,831
2023-06-30	105.00	105.00	102.00	102.60	383,461
2023-06-29	101.40	103.00	100.00	101.00	272,179
2023-06-28	101.80	102.20	99.80	101.00	210,734
2023-06-27	100.40	100.80	100.00	100.00	429,563
2023-06-26	102.80	102.80	99.10	101.20	348,369
2023-06-23	101.40	101.60	100.00	101.00	272,570
2023-06-22	104.00	104.00	100.60	101.20	190,296
2023-06-21	103.00	104.40	100.60	104.00	573,314
2023-06-20	105.40	105.60	103.00	103.80	349,799
2023-06-19	108.60	109.00	104.40	104.80	281,002
2023-06-16	109.00	110.00	106.80	108.60	331,455
2023-06-15	109.20	110.00	106.00	109.40	577,818
2023-06-14	110.20	110.40	108.40	108.40	277,770
2023-06-13	108.60	111.80	108.60	110.40	434,933
2023-06-12	108.00	109.80	107.00	109.00	278,366
2023-06-09	105.20	106.20	104.40	105.40	412,762
2023-06-08	104.00	106.80	104.00	104.60	235,843
2023-06-07	103.40	104.60	103.20	103.60	296,707
2023-06-06	104.40	105.00	103.40	104.00	282,254
2023-06-05	103.20	105.60	103.20	104.20	533,481
2023-06-02	99.30	102.60	99.30	102.00	414,328
2023-06-01	98.00	100.20	98.00	99.70	979,639
2023-05-31	102.60	102.60	98.60	99.00	595,692
2023-05-30	106.00	106.00	102.20	103.00	647,911
2023-05-29	105.20	105.20	105.20	105.20	0
2023-05-26	104.20	105.40	102.20	105.20	282,243
2023-05-25	103.60	104.00	102.40	102.80	713,573
2023-05-24	105.80	105.80	101.80	103.00	1,758,105
2023-05-23	107.00	108.20	105.40	105.80	584,958
2023-05-22	111.60	111.60	105.60	107.20	464,683
2023-05-19	112.00	112.00	111.00	111.40	159,196
2023-05-18	111.20	112.40	110.20	110.80	1,562,239
2023-05-17	108.80	111.60	107.00	111.20	866,257
2023-05-16	107.60	109.00	107.00	108.40	4,306,239
2023-05-15	107.40	107.60	105.40	107.20	255,494
2023-05-12	109.60	109.80	104.00	105.20	569,960
2023-05-11	114.00	114.00	106.20	107.20	363,198
2023-05-10	108.60	111.60	108.60	111.20	357,183
2023-05-09	112.60	113.00	109.40	110.80	1,071,111
2023-05-08	112.60	112.60	112.60	112.60	0
2023-05-05	110.00	112.80	108.20	112.60	458,965
2023-05-04	106.00	111.80	106.00	109.40	1,071,143
2023-05-03	107.20	109.40	106.40	108.20	1,294,756
2023-05-02	110.20	110.20	107.60	108.40	1,380,865
2023-05-01	110.00	110.00	110.00	110.00	0
2023-04-28	104.00	111.60	104.00	110.00	1,230,077
2023-04-27	104.80	105.00	103.40	104.00	1,001,141
2023-04-26	105.40	105.40	102.80	104.00	679,345
2023-04-25	101.20	104.80	101.00	104.60	893,843
2023-04-24	99.00	101.00	98.50	100.40	575,361
2023-04-21	97.90	98.20	95.20	97.50	500,762
2023-04-20	97.30	97.50	96.20	96.90	503,582
2023-04-19	97.40	97.40	95.00	96.50	2,645,153
2023-04-18	97.40	99.00	95.60	96.20	793,066
2023-04-17	98.00	99.30	97.20	97.20	834,050
2023-04-14	105.00	105.00	98.80	99.00	659,056
2023-04-13	104.60	104.60	100.60	101.00	1,013,965
2023-04-12	97.10	105.00	97.10	104.00	1,532,658
2023-04-11	97.00	99.90	96.90	99.70	2,235,153
2023-04-10	95.40	95.40	95.40	95.40	0
2023-04-07	95.40	95.40	95.40	95.40	0
2023-04-06	92.70	96.70	92.70	95.40	803,462
2023-04-05	95.80	97.90	92.70	93.90	883,434
2023-04-04	101.40	101.40	99.90	100.00	576,304
2023-04-03	101.40	101.80	99.70	100.00	1,280,711
2023-03-31	100.00	100.20	99.70	99.80	1,276,289
2023-03-30	94.20	98.60	93.90	97.90	5,163,536
2023-03-29	93.20	96.80	92.90	93.20	1,868,796
2023-03-28	91.70	91.70	87.20	88.20	504,513
2023-03-27	91.40	92.10	89.60	90.30	717,990
2023-03-24	93.50	93.50	89.50	89.90	615,638
2023-03-23	97.80	97.90	93.20	94.00	435,468
2023-03-22	98.00	98.70	96.20	97.50	1,244,412
2023-03-21	94.50	98.00	94.50	97.80	725,762
2023-03-20	94.00	95.00	89.40	94.60	1,216,374
2023-03-17	95.00	96.30	92.70	92.70	670,628
2023-03-16	97.00	97.00	92.30	95.00	583,745
2023-03-15	96.10	96.20	92.50	94.00	986,648
2023-03-14	94.50	96.00	92.50	96.00	470,256
2023-03-13	94.70	94.70	92.00	94.00	817,270
2023-03-10	96.00	96.00	91.40	94.10	845,627
2023-03-09	98.00	98.00	96.00	97.10	717,934
2023-03-08	98.00	98.00	95.50	97.30	741,088
2023-03-07	99.00	100.60	96.60	97.90	766,047
2023-03-06	101.40	101.40	99.30	99.60	366,741
2023-03-03	100.80	100.80	99.80	100.80	1,666,935
2023-03-02	100.00	101.00	98.30	100.20	719,964
2023-03-01	100.00	101.40	99.80	100.80	660,795
2023-02-28	105.20	105.20	100.20	100.80	585,707
2023-02-27	99.10	104.00	99.10	103.60	2,039,280
2023-02-24	100.00	102.80	98.80	100.20	676,123
2023-02-23	100.00	100.20	97.40	99.20	715,008
2023-02-22	99.00	99.00	96.20	99.00	912,666
2023-02-21	98.00	100.20	98.00	99.50	535,182
2023-02-20	100.20	100.20	99.50	100.20	250,116
2023-02-17	100.00	100.20	98.90	99.30	434,902
2023-02-16	98.90	100.60	97.50	100.40	1,900,519
2023-02-15	96.00	97.50	96.00	96.90	426,873
2023-02-14	99.20	99.20	95.30	96.20	779,706
2023-02-13	99.70	100.20	98.50	99.80	2,110,298
2023-02-10	98.40	99.20	95.70	99.20	3,099,754
2023-02-09	104.00	104.00	98.70	98.60	1,261,180
2023-02-08	104.60	105.00	103.00	104.00	1,264,226
2023-02-07	105.80	107.80	104.20	104.60	2,095,641
2023-02-06	104.20	105.80	102.00	105.80	940,613
2023-02-03	102.80	104.40	101.00	103.80	1,447,249
2023-02-02	97.20	103.80	97.20	102.80	1,073,698
2023-02-01	97.00	98.70	95.60	97.50	741,337
2023-01-31	97.50	97.90	95.30	97.90	1,641,794
2023-01-30	100.60	100.60	97.20	99.00	795,743
2023-01-27	101.00	101.20	98.40	100.40	1,475,868
2023-01-26	92.70	100.60	92.60	100.00	2,876,354
2023-01-25	92.10	92.70	88.90	90.70	850,854
2023-01-24	91.10	93.50	91.10	92.50	1,195,268
2023-01-23	90.00	93.20	90.00	92.50	713,625
2023-01-20	98.90	98.90	90.10	92.90	508,436
2023-01-19	99.00	99.00	94.20	94.20	994,330
2023-01-18	98.90	98.90	96.10	97.30	507,608
2023-01-17	100.00	103.00	95.80	96.50	960,758
2023-01-16	98.30	101.60	95.90	100.80	1,060,158
2023-01-13	94.00	96.50	92.60	95.50	678,882
2023-01-12	90.60	93.70	90.50	92.40	350,046
2023-01-11	88.70	93.10	88.70	91.00	598,554
2023-01-10	95.90	95.90	88.70	91.70	1,167,345
2023-01-09	86.10	96.40	85.20	95.90	1,033,640
2023-01-06	86.00	86.70	83.60	86.00	8,427,343
2023-01-05	86.30	86.90	83.60	85.00	434,484
2023-01-04	81.00	86.20	80.70	84.20	2,335,622
2023-01-03	82.70	86.50	82.70	84.70	813,090
2023-01-02	82.00	82.00	82.00	82.00	0
2022-12-30	85.00	85.00	80.80	82.00	199,401
2022-12-29	83.40	84.20	81.60	83.60	597,937
2022-12-28	81.50	86.10	81.50	84.30	615,404
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	87.20	82.60	84.00	1,213,878
2022-12-22	91.00	91.00	84.20	85.20	323,653
2022-12-21	92.00	92.00	85.50	90.20	451,093
2022-12-20	87.20	89.30	85.80	88.30	826,278
2022-12-19	91.00	91.90	86.10	87.10	435,752
2022-12-16	91.00	95.50	90.40	90.90	1,216,769
2022-12-15	89.80	92.60	88.30	92.00	2,753,079
2022-12-14	90.40	90.70	86.80	88.40	1,280,140
2022-12-13	90.30	94.30	90.30	91.80	1,411,622
2022-12-12	93.70	93.70	90.00	91.00	572,408
2022-12-09	92.40	93.60	89.00	91.40	1,738,832
2022-12-08	88.10	95.20	88.10	93.00	1,723,450
2022-12-07	85.00	89.00	84.30	89.00	1,045,908
2022-12-06	80.00	86.50	80.00	85.70	2,951,769
2022-12-05	83.70	84.80	80.00	81.30	1,692,233
2022-12-02	80.00	85.10	79.50	84.00	3,359,696
2022-12-01	75.70	82.50	75.70	79.50	7,286,495
2022-11-30	101.20	102.20	74.70	74.70	28,731,156
2022-11-29	130.00	130.00	124.60	124.60	2,130,760
2022-11-28	127.80	130.20	127.00	129.40	777,283
2022-11-25	124.00	127.60	124.00	127.40	877,124
2022-11-24	115.00	126.20	115.00	126.00	541,346
2022-11-23	118.00	121.40	116.60	121.00	526,314
2022-11-22	120.60	120.80	116.60	120.40	544,822
2022-11-21	120.00	120.20	116.20	118.80	485,532
2022-11-18	124.60	124.60	116.20	121.00	731,369
2022-11-17	119.80	119.80	115.40	118.60	974,861
2022-11-16	128.20	128.40	116.80	118.60	1,813,040
2022-11-15	124.20	128.80	123.40	128.00	1,454,474
2022-11-14	119.80	124.20	117.20	124.20	1,108,097
2022-11-11	112.60	119.40	110.60	119.20	1,715,794
2022-11-10	111.20	113.80	106.00	111.60	1,127,397
2022-11-09	114.80	114.80	110.20	111.00	452,550
2022-11-08	116.80	116.80	112.40	116.00	753,556
2022-11-07	108.80	117.00	108.80	114.00	1,328,345
2022-11-04	109.20	111.20	108.20	110.20	891,717
2022-11-03	110.20	111.60	106.40	109.00	772,198
2022-11-02	110.00	113.40	105.60	113.20	1,347,386
2022-11-01	111.00	111.00	106.20	107.40	614,010
2022-10-31	107.00	108.60	106.20	108.00	626,080
2022-10-28	104.80	107.40	104.00	106.40	571,186
2022-10-27	104.80	106.20	103.60	106.00	1,409,142
2022-10-26	103.00	105.00	102.00	104.20	599,061
2022-10-25	100.00	102.60	96.00	102.00	1,032,832
2022-10-24	104.00	104.00	98.20	100.80	741,134
2022-10-21	95.00	100.20	95.00	100.20	736,147
2022-10-20	99.50	99.60	96.10	99.30	560,584
2022-10-19	102.00	105.00	98.30	99.60	1,703,188
2022-10-18	103.80	104.00	100.20	101.00	807,261
2022-10-17	98.00	101.60	96.40	101.20	1,247,704
2022-10-14	101.00	102.80	98.20	99.70	1,245,952
2022-10-13	98.00	106.00	98.00	101.80	1,323,908
2022-10-12	107.40	107.40	99.30	99.90	1,208,592
2022-10-11	105.00	106.20	102.20	106.00	1,812,949
2022-10-10	112.40	112.80	106.40	107.00	837,324
2022-10-07	120.00	120.00	110.40	113.00	1,955,160
2022-10-06	120.00	120.80	116.00	118.00	1,116,468
2022-10-05	120.00	125.00	117.00	120.40	1,671,643
2022-10-04	120.00	128.60	120.00	127.80	453,107
2022-10-03	125.00	126.00	120.20	121.00	382,061
2022-09-30	118.80	124.20	117.40	123.00	631,563
2022-09-29	121.00	121.00	116.20	118.20	493,543
2022-09-28	113.20	123.40	110.60	121.40	886,915
2022-09-27	110.20	115.60	110.20	113.20	416,814
2022-09-26	113.00	115.20	112.00	113.40	384,007
2022-09-23	118.80	118.80	114.00	116.20	1,057,931
2022-09-22	118.00	119.40	113.00	117.00	1,205,183
2022-09-21	129.40	135.00	113.60	116.80	2,122,909
2022-09-20	146.00	146.00	138.60	141.60	794,465
2022-09-19	146.00	146.00	146.00	146.00	0
2022-09-16	144.60	147.00	144.20	146.00	1,155,246
2022-09-15	154.80	154.80	145.00	146.00	894,751
2022-09-14	149.00	150.80	147.60	150.80	691,163
2022-09-13	149.60	153.60	146.60	147.60	482,095
2022-09-12	152.00	152.80	147.60	149.80	381,171
2022-09-09	147.20	152.00	147.20	151.80	360,051
2022-09-08	157.00	161.00	145.00	150.00	906,906
2022-09-07	150.00	160.00	150.00	160.00	476,202
2022-09-06	149.00	154.80	147.60	154.60	530,274
2022-09-05	150.00	150.00	141.20	147.00	629,484
2022-09-02	146.00	151.00	142.00	145.80	1,522,961
2022-09-01	148.00	150.00	140.20	144.80	346,878
2022-08-31	152.00	154.60	145.40	148.00	933,242
2022-08-30	158.20	159.60	153.60	155.00	632,131
2022-08-29	157.20	157.20	157.20	157.20	0
2022-08-26	158.80	162.00	155.60	157.20	742,766
2022-08-25	159.80	160.00	156.40	158.40	1,057,874
2022-08-24	153.00	159.00	153.00	156.20	310,849
2022-08-23	149.20	158.60	149.20	157.00	621,034
2022-08-22	150.20	156.60	149.80	156.20	223,755
2022-08-19	155.00	159.60	152.00	153.20	294,764
2022-08-18	151.40	159.80	151.40	158.00	366,898
2022-08-17	150.00	153.60	150.00	152.40	229,604
2022-08-16	159.00	159.00	149.40	154.00	405,397
2022-08-15	155.00	156.80	150.20	153.00	352,519
2022-08-12	148.00	152.60	148.00	151.40	360,467
2022-08-11	149.20	151.00	148.20	149.40	495,921
2022-08-10	147.40	150.80	147.20	148.40	481,147
2022-08-09	152.00	152.00	145.00	147.00	465,457
2022-08-08	152.00	152.00	147.60	148.60	438,944
2022-08-05	152.00	154.60	149.00	149.60	315,006
2022-08-04	150.00	153.00	148.60	151.20	451,491
2022-08-03	152.20	154.40	152.00	152.60	258,588
2022-08-02	160.00	160.00	149.40	152.80	562,494
2022-08-01	161.80	162.80	154.20	155.40	650,393
2022-07-29	160.00	165.00	158.80	159.80	588,927
2022-07-28	159.00	161.80	155.40	159.60	318,925
2022-07-27	155.00	162.60	155.00	158.20	364,965
2022-07-26	161.00	162.40	158.60	161.00	237,719
2022-07-25	160.00	164.00	158.80	160.80	549,196
2022-07-22	175.00	180.60	158.00	160.40	1,561,713
2022-07-21	179.80	190.00	177.40	179.60	1,490,514
2022-07-20	188.00	188.00	180.80	184.80	261,386
2022-07-19	180.00	185.00	176.20	183.40	240,918
2022-07-18	174.00	176.80	173.40	175.40	172,582
2022-07-15	173.40	173.40	170.00	170.00	143,030
2022-07-14	170.00	171.00	167.40	169.20	453,361
2022-07-13	176.20	177.20	170.20	171.00	314,100
2022-07-12	172.80	177.20	168.40	175.00	283,138
2022-07-11	165.00	172.00	165.00	171.00	122,428
2022-07-08	168.00	170.60	166.20	170.00	703,983
2022-07-07	169.40	170.60	163.60	168.00	357,284
2022-07-06	162.20	170.00	162.20	169.40	292,657
2022-07-05	160.00	168.20	160.00	166.80	513,090
2022-07-04	165.00	168.20	161.80	161.80	164,582
2022-07-01	175.00	175.00	165.60	167.80	167,999
2022-06-30	179.80	179.80	165.20	167.00	329,191
2022-06-29	171.80	173.00	167.60	171.60	419,703
2022-06-28	173.00	176.60	172.20	172.80	320,465
2022-06-27	170.60	175.00	170.60	173.00	663,647
2022-06-24	164.00	173.60	164.00	171.00	366,356
2022-06-23	166.00	167.80	163.20	165.40	334,354
2022-06-22	164.20	166.20	161.00	166.20	479,168
2022-06-21	163.00	165.40	162.80	164.20	601,064
2022-06-20	173.80	173.80	161.60	163.20	244,216
2022-06-17	168.00	168.00	162.40	163.00	649,854
2022-06-16	163.80	165.00	160.60	163.00	1,403,154
2022-06-15	161.80	170.80	161.80	164.60	327,651
2022-06-14	179.60	179.60	165.60	165.60	393,561
2022-06-13	175.20	175.20	166.60	170.00	505,014
2022-06-10	186.00	186.00	175.00	176.60	553,181
2022-06-09	187.80	188.00	182.80	184.60	465,361
2022-06-08	186.20	188.00	184.20	187.60	256,029
2022-06-07	190.80	191.00	184.00	186.20	897,028
2022-06-06	201.50	201.50	190.20	190.20	276,788
2022-06-03	193.00	193.00	193.00	193.00	0
2022-06-02	193.00	193.00	193.00	193.00	0
2022-06-01	194.80	194.80	189.80	193.00	435,388
2022-05-31	189.00	197.00	187.00	197.00	1,433,036
2022-05-30	195.00	195.00	189.00	190.20	485,372
2022-05-27	188.80	192.40	186.00	192.00	501,851
2022-05-26	186.20	191.80	182.20	190.00	574,170
2022-05-25	193.40	193.40	186.80	186.80	224,932
2022-05-24	191.40	195.40	190.20	192.60	944,859
2022-05-23	186.00	192.40	186.00	191.80	230,315
2022-05-20	190.60	193.40	188.00	188.00	507,915
2022-05-19	187.00	190.60	182.60	190.60	498,290
2022-05-18	186.60	192.00	185.20	188.00	1,328,286
2022-05-17	184.00	188.20	183.00	186.00	358,382
2022-05-16	193.60	193.60	181.60	183.60	262,777
2022-05-13	198.20	198.20	187.60	191.20	269,427
2022-05-12	185.60	192.20	182.20	189.00	596,757
2022-05-11	188.60	197.60	186.00	196.00	500,988
2022-05-10	192.00	194.60	186.80	187.20	594,209
2022-05-09	195.20	195.60	186.40	190.00	589,816
2022-05-06	201.50	202.00	198.20	200.00	405,853
2022-05-05	210.00	210.00	197.80	200.00	471,460
2022-05-04	211.50	213.50	209.00	209.00	550,033
2022-05-03	212.50	213.50	206.00	212.00	943,641
2022-05-02	211.00	211.00	211.00	211.00	0
2022-04-29	216.00	216.00	208.00	211.00	759,802
2022-04-28	208.00	211.00	203.50	206.00	2,319,143
2022-04-27	208.00	209.50	207.00	207.50	609,682
2022-04-26	215.50	220.00	207.50	210.00	3,537,570
2022-04-25	217.00	223.00	210.00	217.50	603,469
2022-04-22	208.50	219.50	206.00	217.00	882,667
2022-04-21	212.50	213.50	206.50	208.50	792,158
2022-04-20	207.50	212.00	206.50	210.50	581,277
2022-04-19	206.50	213.50	206.50	212.50	376,539
2022-04-18	206.50	206.50	206.50	206.50	0
2022-04-15	206.50	206.50	206.50	206.50	0
2022-04-14	203.00	208.50	203.00	206.50	611,218
2022-04-13	205.00	209.50	203.00	208.00	346,639
2022-04-12	207.00	212.50	206.00	207.00	741,036
2022-04-11	208.50	210.00	202.00	208.00	488,874
2022-04-08	210.50	213.50	209.50	209.50	771,156
2022-04-07	200.00	208.50	200.00	208.00	1,284,683
2022-04-06	206.50	207.00	199.20	202.50	752,709
2022-04-05	201.50	210.50	201.50	207.50	913,407
2022-04-04	200.00	207.00	193.00	203.00	1,655,691
2022-04-01	200.00	204.00	191.20	194.20	852,449
2022-03-31	215.00	218.00	197.40	202.00	2,040,482
2022-03-30	229.50	231.00	215.50	215.50	2,976,817
2022-03-29	238.00	243.00	236.00	240.00	891,249
2022-03-28	242.50	243.50	237.00	237.00	260,749
2022-03-25	250.50	250.50	240.00	242.50	308,902
2022-03-24	242.00	253.50	242.00	248.50	127,910
2022-03-23	250.00	260.50	250.00	254.50	383,277
2022-03-22	258.00	263.50	257.50	260.00	271,996
2022-03-21	250.00	259.50	250.00	257.50	278,097
2022-03-18	248.00	257.00	247.00	255.50	254,846
2022-03-17	252.00	257.50	250.50	255.00	689,815
2022-03-16	245.50	254.50	245.50	252.50	403,525
2022-03-15	240.00	250.00	240.00	242.00	351,022
2022-03-14	245.00	255.00	245.00	252.00	775,800
2022-03-11	240.50	253.50	238.50	245.00	508,020
2022-03-10	235.00	242.50	226.50	236.00	600,338
2022-03-09	217.00	229.50	217.00	229.00	498,748
2022-03-08	215.00	225.00	215.00	218.50	468,206
2022-03-07	210.50	223.00	210.50	220.00	925,073
2022-03-04	220.00	223.00	211.00	220.00	719,672
2022-03-03	232.00	239.50	222.00	222.50	524,711
2022-03-02	232.00	241.50	232.00	240.00	319,953
2022-03-01	245.50	247.00	240.50	241.50	822,814
2022-02-28	243.00	249.00	240.50	244.50	609,981
2022-02-25	236.00	246.50	236.00	243.50	662,269
2022-02-24	242.00	247.00	235.00	238.00	1,482,672
2022-02-23	245.50	252.00	242.50	252.00	603,746
2022-02-22	240.00	246.00	238.00	244.00	370,038
2022-02-21	232.00	242.50	232.00	241.50	304,477
2022-02-18	235.50	242.00	235.00	242.00	1,370,312
2022-02-17	234.00	237.00	233.00	236.00	947,135
2022-02-16	235.00	236.00	231.00	233.50	630,010
2022-02-15	225.00	236.00	225.00	232.50	654,094
2022-02-14	241.00	241.00	226.00	228.00	930,612
2022-02-11	233.50	239.00	232.00	234.00	1,336,621
2022-02-10	229.50	236.00	229.00	235.50	894,732
2022-02-09	227.50	231.50	226.00	231.00	820,053
2022-02-08	233.00	233.00	225.00	233.00	608,897
2022-02-07	230.00	236.50	230.00	233.00	405,049
2022-02-04	222.00	231.50	222.00	228.00	697,536
2022-02-03	235.50	235.50	223.00	228.00	889,320
2022-02-02	239.00	242.50	233.50	235.00	664,215
2022-02-01	249.50	249.50	237.00	239.00	833,254
2022-01-31	230.00	245.50	230.00	245.00	1,377,328
2022-01-28	245.00	247.50	229.00	234.00	677,399
2022-01-27	250.50	252.00	243.50	246.00	689,965
2022-01-26	250.00	261.50	250.00	252.00	492,839
2022-01-25	250.00	261.50	250.00	258.00	963,203
2022-01-24	270.00	270.00	245.00	254.00	1,085,979
2022-01-21	298.00	298.00	269.00	269.50	834,404
2022-01-20	297.50	297.50	284.50	289.00	696,454
2022-01-19	294.50	294.50	283.50	285.00	498,562
2022-01-18	286.00	287.50	283.00	286.00	1,718,442
2022-01-17	281.50	295.50	281.50	293.50	287,164
2022-01-14	290.00	292.00	288.50	290.00	269,229
2022-01-13	290.00	296.00	287.50	293.50	503,731
2022-01-12	285.00	297.00	285.00	294.00	274,022
2022-01-11	296.00	296.00	285.00	292.50	231,117
2022-01-10	290.00	295.00	281.00	285.00	624,335
2022-01-07	300.00	304.00	292.00	293.00	642,318
2022-01-06	305.50	305.50	300.50	303.00	374,340
2022-01-05	303.50	306.00	300.50	306.00	157,369
2022-01-04	315.00	315.00	300.00	303.00	587,618
2022-01-03	303.50	303.50	303.50	303.50	0
2021-12-31	309.50	309.50	299.50	303.50	142,733
2021-12-30	300.00	300.50	293.00	293.00	107,295
2021-12-29	295.50	305.00	295.50	299.50	219,432
2021-12-28	293.50	293.50	293.50	293.50	0
2021-12-27	293.50	293.50	293.50	293.50	0
2021-12-24	292.00	293.50	291.50	293.50	82,278
2021-12-23	286.50	295.50	286.50	293.00	590,311
2021-12-22	288.00	290.00	284.00	289.00	384,915
2021-12-21	286.00	291.00	282.00	290.50	398,620
2021-12-20	285.00	285.00	276.50	281.00	1,610,554
2021-12-17	284.00	286.50	278.00	283.00	1,175,268
2021-12-16	289.50	299.00	281.50	283.00	477,761
2021-12-15	279.50	290.00	279.50	289.50	579,950
2021-12-14	286.50	287.00	282.00	283.00	226,218
2021-12-13	290.50	292.50	283.00	286.00	417,688
2021-12-10	294.00	297.00	289.00	292.00	305,270
2021-12-09	298.00	298.00	292.00	294.00	384,971
2021-12-08	305.50	309.50	293.00	296.00	390,243
2021-12-07	301.50	305.00	298.00	303.00	495,569
2021-12-06	300.00	300.00	292.00	296.50	934,067
2021-12-03	300.00	304.50	294.00	294.00	800,864
2021-12-02	309.00	309.00	299.50	300.00	358,113
2021-12-01	307.00	313.00	305.00	310.00	746,663
2021-11-30	288.00	309.50	288.00	308.00	765,882
2021-11-29	290.00	299.50	288.50	298.50	297,663
2021-11-26	300.00	300.00	285.00	290.00	324,219
2021-11-25	300.00	300.00	293.50	295.50	652,723
2021-11-24	305.00	305.00	292.50	295.00	275,664
2021-11-23	305.00	305.00	295.00	296.00	397,742
2021-11-22	310.00	310.00	300.00	300.00	281,753
2021-11-19	297.50	307.00	297.00	303.00	567,452
2021-11-18	291.00	301.00	291.00	299.00	338,035
2021-11-17	300.00	300.00	293.50	300.00	602,006
2021-11-16	303.00	303.00	286.00	293.00	386,134
2021-11-15	297.00	299.00	291.50	295.50	244,974
2021-11-12	293.00	301.00	289.00	298.50	383,881
2021-11-11	290.00	291.50	285.50	290.00	235,474
2021-11-10	296.50	297.50	289.50	289.50	578,876
2021-11-09	297.00	300.50	295.00	295.50	521,238
2021-11-08	285.00	299.00	285.00	296.50	327,333
2021-11-05	291.50	294.00	285.00	290.00	887,708
2021-11-04	280.00	287.50	280.00	284.00	1,299,214
2021-11-03	276.00	283.00	275.50	280.00	838,392
2021-11-02	287.00	289.00	279.00	279.50	1,591,220
2021-11-01	300.00	300.00	284.50	288.50	271,346
2021-10-29	284.00	298.00	284.00	292.50	911,078
2021-10-28	300.00	300.00	282.50	284.00	381,496
2021-10-27	283.50	296.00	278.00	291.00	1,985,420
2021-10-26	268.00	284.50	265.50	283.00	3,143,037
2021-10-25	278.00	278.50	266.00	266.50	1,306,157
2021-10-22	301.00	305.50	275.50	275.50	1,664,681
2021-10-21	311.50	317.50	304.50	307.50	732,938
2021-10-20	326.50	332.00	318.50	319.00	512,372
2021-10-19	328.50	331.50	325.50	329.00	5,262,661
2021-10-18	324.00	333.00	324.00	330.00	307,926
2021-10-15	331.00	332.00	327.50	331.50	413,313
2021-10-14	332.00	332.00	328.00	330.00	104,008
2021-10-13	318.50	333.00	318.50	329.50	474,725
2021-10-12	319.00	326.50	316.50	322.00	518,116
2021-10-11	317.00	323.00	317.00	319.50	863,023
2021-10-08	315.00	315.00	309.00	312.00	343,460
2021-10-07	315.00	317.00	308.00	311.00	407,089
2021-10-06	321.00	322.50	308.00	312.00	253,422
2021-10-05	326.00	332.50	319.00	326.50	720,848
2021-10-04	331.00	334.00	323.50	323.50	1,103,126
2021-10-01	340.00	340.50	335.00	340.00	206,729
2021-09-30	339.00	347.50	337.00	341.50	540,600
2021-09-29	356.50	360.00	332.50	335.50	270,193
2021-09-28	350.50	354.00	343.00	345.00	532,446
2021-09-27	364.00	365.00	352.50	354.50	249,271
2021-09-24	370.00	370.00	358.50	361.50	287,098
2021-09-23	363.00	366.50	355.50	363.00	478,324
2021-09-22	353.50	363.00	352.50	358.50	1,077,063
2021-09-21	344.00	353.00	344.00	348.00	224,976
2021-09-20	360.00	360.00	340.00	345.50	333,032
2021-09-17	350.00	361.00	350.00	356.00	695,945
2021-09-16	351.50	356.50	349.50	353.50	557,710
2021-09-15	359.00	360.00	352.00	352.00	238,879
2021-09-14	368.00	368.00	357.50	359.00	164,951
2021-09-13	370.50	372.50	363.00	366.00	213,095
2021-09-10	369.50	384.00	369.50	370.00	483,542
2021-09-09	365.00	376.50	359.00	374.00	656,475
2021-09-08	370.00	373.50	367.50	369.00	395,249
2021-09-07	379.00	379.00	367.50	372.50	376,098
2021-09-06	390.00	390.00	374.00	376.00	323,364
2021-09-03	386.00	387.00	378.50	382.00	259,474
2021-09-02	381.50	389.00	380.00	385.00	582,087
2021-09-01	380.00	380.50	373.50	378.50	304,381
2021-08-31	377.50	387.50	368.00	375.00	434,177
2021-08-30	375.50	375.50	375.50	375.50	0
2021-08-27	370.00	376.00	368.00	375.50	295,627
2021-08-26	368.00	373.00	365.50	368.00	350,632
2021-08-25	370.00	370.50	364.50	366.00	211,764
2021-08-24	369.50	370.00	364.50	368.00	123,994
2021-08-23	363.00	366.00	357.50	366.00	462,264
2021-08-20	361.00	369.00	360.00	365.00	164,999
2021-08-19	365.00	365.00	358.50	361.50	288,971
2021-08-18	362.00	365.00	358.00	362.50	303,540
2021-08-17	359.00	360.00	356.00	358.00	302,491
2021-08-16	348.00	361.50	345.00	359.00	363,155
2021-08-13	363.00	363.50	351.00	351.00	404,244
2021-08-12	369.50	369.50	358.50	359.50	535,137
2021-08-11	342.00	370.50	337.00	367.50	872,855
2021-08-10	333.50	336.00	332.50	336.00	212,248
2021-08-09	335.50	337.50	333.00	333.00	197,019
2021-08-06	340.00	340.00	335.00	335.00	296,725
2021-08-05	335.00	340.50	333.00	334.50	161,359
2021-08-04	333.00	338.50	331.50	336.00	1,026,709
2021-08-03	337.00	338.00	329.50	333.00	2,531,073
2021-08-02	344.50	344.50	331.00	334.00	315,877
2021-07-30	327.50	340.50	326.50	340.50	205,605
2021-07-29	324.50	328.00	323.00	327.00	1,595,972
2021-07-28	318.50	325.50	316.50	325.00	192,333
2021-07-27	317.50	323.50	316.00	320.00	602,826
2021-07-26	320.00	321.00	314.00	319.50	328,129
2021-07-23	318.00	321.00	316.00	320.00	181,151
2021-07-22	319.50	321.50	316.00	321.50	608,000
2021-07-21	313.00	318.00	313.00	316.00	150,404
2021-07-20	310.00	318.50	310.00	316.00	664,829
2021-07-19	316.00	322.50	311.00	318.00	236,372
2021-07-16	323.00	324.50	321.00	324.50	178,218
2021-07-15	323.50	328.00	321.00	323.00	261,826
2021-07-14	316.00	328.50	316.00	326.00	166,855
2021-07-13	317.00	334.50	317.00	322.00	325,741
2021-07-12	318.00	320.50	318.00	319.00	311,793
2021-07-09	317.50	318.00	313.50	317.00	171,705
2021-07-08	317.50	320.00	314.50	317.50	180,293
2021-07-07	314.00	326.50	313.50	322.00	239,946
2021-07-06	314.50	322.00	314.50	319.50	198,105
2021-07-05	322.00	324.50	317.50	320.00	579,316
2021-07-02	322.00	325.50	319.00	320.50	129,227
2021-07-01	314.00	329.00	314.00	323.00	1,454,613
2021-06-30	312.00	317.00	312.00	315.50	206,937
2021-06-29	312.50	320.00	312.50	315.50	96,944
2021-06-28	317.00	323.00	316.00	318.00	154,776
2021-06-25	317.00	318.00	314.50	318.00	174,394
2021-06-24	310.00	317.00	310.00	316.00	293,890
2021-06-23	307.50	315.00	306.50	314.00	629,261
2021-06-22	320.00	320.00	304.50	310.50	177,194
2021-06-21	311.00	313.00	307.50	310.00	307,051
2021-06-18	310.00	319.00	309.50	310.50	245,569
2021-06-17	302.00	315.50	302.00	310.00	180,427
2021-06-16	302.00	309.00	302.00	309.00	116,862
2021-06-15	307.00	310.50	306.00	306.50	97,979
2021-06-14	305.00	314.50	301.00	305.00	282,446
2021-06-11	304.00	306.00	299.00	305.00	589,971
2021-06-10	308.50	310.00	302.50	307.00	202,471
2021-06-09	306.00	315.00	303.00	306.50	3,554,270
2021-06-08	320.00	320.00	306.50	310.50	659,766
2021-06-07	314.50	314.50	308.00	310.50	633,281
2021-06-04	309.00	312.00	305.00	306.00	446,225
2021-06-03	310.00	310.00	303.50	309.00	243,084
2021-06-02	302.00	309.00	301.50	305.00	243,476
2021-06-01	300.00	304.00	294.50	304.00	326,169
2021-05-28	298.00	300.00	291.00	297.00	1,485,634
2021-05-27	294.50	296.00	291.50	294.50	465,404
2021-05-26	289.00	295.00	289.00	292.00	405,812
2021-05-25	300.00	300.00	291.50	293.00	239,490
2021-05-24	289.50	294.50	270.50	291.50	317,606
2021-05-21	280.00	287.50	280.00	285.00	393,712
2021-05-20	270.50	289.00	270.50	287.50	196,090
2021-05-19	278.00	284.00	276.50	284.00	229,782
2021-05-18	270.50	283.50	270.50	280.00	310,678
2021-05-17	277.00	284.00	276.00	277.00	377,898
2021-05-14	274.50	279.50	272.00	279.50	313,395
2021-05-13	282.50	282.50	272.00	275.00	314,013
2021-05-12	286.00	286.00	276.00	278.00	312,113
2021-05-11	285.00	285.00	271.50	275.00	555,853
2021-05-10	289.50	289.50	277.00	280.00	325,840
2021-05-07	290.00	290.00	274.50	280.00	212,755
2021-05-06	284.50	284.50	275.50	279.50	345,910
2021-05-05	270.00	287.00	270.00	285.50	324,208
2021-05-04	276.00	284.00	276.00	280.00	207,028
2021-04-30	290.50	290.50	282.00	282.00	140,063
2021-04-29	290.00	290.00	285.00	285.00	233,053
2021-04-28	284.50	288.00	281.50	284.00	363,848
2021-04-27	284.50	290.00	284.50	285.50	419,975
2021-04-26	300.00	300.00	288.50	290.00	232,776
2021-04-23	289.00	291.50	288.00	290.50	412,736
2021-04-22	300.00	300.00	288.00	290.00	587,549
2021-04-21	286.00	290.00	286.00	290.00	464,514
2021-04-20	284.50	291.00	284.50	290.00	292,945
2021-04-19	292.00	297.00	285.00	289.00	939,305
2021-04-16	286.00	292.50	284.00	292.00	686,481
2021-04-15	290.00	290.00	283.00	284.00	177,625
2021-04-14	289.50	289.50	282.00	282.50	220,059
2021-04-13	288.00	290.00	278.50	286.00	198,046
2021-04-12	299.50	299.50	286.00	288.00	358,325
2021-04-09	295.00	301.50	287.50	287.50	367,824
2021-04-08	285.00	297.00	281.50	294.50	346,360
2021-04-07	285.00	286.00	277.50	281.00	264,309
2021-04-06	275.00	275.00	271.00	272.50	256,996
2021-04-01	265.00	269.50	265.00	269.50	286,207
2021-03-31	271.50	271.50	262.50	269.50	373,645
2021-03-30	274.00	274.00	262.00	272.00	231,379
2021-03-29	274.00	275.00	268.50	271.50	246,667
2021-03-26	285.00	285.00	269.00	272.00	316,210
2021-03-25	270.00	279.50	268.50	277.00	456,107
2021-03-24	265.50	280.00	262.50	280.00	855,051
2021-03-23	280.00	287.00	259.50	260.00	1,959,378
2021-03-22	285.50	290.00	281.00	288.00	478,158
2021-03-19	285.00	292.50	280.00	283.00	601,923
2021-03-18	277.00	285.00	277.00	285.00	306,125
2021-03-17	284.50	284.50	275.00	280.00	312,072
2021-03-16	270.00	282.00	270.00	278.00	2,631,841
2021-03-15	280.00	280.00	270.00	274.00	196,926
2021-03-12	276.50	279.00	270.00	271.00	191,732
2021-03-11	272.50	282.50	272.50	277.50	1,884,719
2021-03-10	262.00	280.50	262.00	277.00	920,597
2021-03-09	263.50	274.50	263.50	272.00	251,718
2021-03-08	258.00	271.50	256.50	268.00	517,106
2021-03-05	262.50	263.00	257.00	261.50	210,596
2021-03-04	265.00	265.00	254.00	263.00	669,136
2021-03-03	260.00	265.00	256.50	265.00	845,265
2021-03-02	259.50	261.50	256.50	257.00	337,179
2021-03-01	255.00	259.50	250.50	255.00	595,761
2021-02-26	253.00	254.00	245.50	254.00	320,990
2021-02-25	240.00	253.50	240.00	250.00	489,513
2021-02-24	250.00	251.00	246.50	247.50	656,704
2021-02-23	252.50	252.50	245.00	247.50	450,953
2021-02-22	253.00	253.00	245.50	250.00	305,687
2021-02-19	249.00	251.50	245.00	246.00	489,409
2021-02-18	249.00	250.50	245.50	246.00	275,043
2021-02-17	238.50	249.50	238.50	247.50	191,797
2021-02-16	238.50	247.50	238.00	247.50	607,080
2021-02-15	242.00	247.00	240.50	244.00	273,806
2021-02-12	238.00	245.50	236.50	240.00	149,604
2021-02-11	245.50	247.50	239.50	240.00	137,144
2021-02-10	255.00	255.00	244.50	247.00	365,260
2021-02-09	255.00	255.00	244.50	248.50	204,372
2021-02-08	255.00	255.00	244.00	250.00	290,420
2021-02-05	248.00	248.00	240.50	246.00	363,264
2021-02-04	244.00	249.00	244.00	248.00	451,534
2021-02-03	250.00	250.00	240.00	245.00	1,994,111
2021-02-02	244.50	247.50	238.50	247.00	1,938,914
2021-02-01	234.00	241.50	231.00	233.00	333,872
2021-01-29	235.00	235.00	228.00	228.00	272,387
2021-01-28	244.50	244.50	228.50	231.00	451,974
2021-01-27	239.50	246.50	230.50	234.00	649,559
2021-01-26	229.50	233.50	229.00	233.50	290,388
2021-01-25	244.50	244.50	222.50	227.00	2,322,948
2021-01-22	230.00	241.00	230.00	237.00	328,232
2021-01-21	233.00	241.50	233.00	235.00	908,602
2021-01-20	221.00	230.00	221.00	229.50	870,212
2021-01-19	227.50	230.50	222.00	222.00	480,197
2021-01-18	225.00	235.00	225.00	230.00	617,499
2021-01-15	218.50	232.00	218.00	223.00	213,332
2021-01-14	221.00	227.00	221.00	224.00	229,339
2021-01-13	222.00	226.50	221.50	226.00	150,347
2021-01-12	233.00	233.00	221.50	226.50	456,131
2021-01-11	219.00	230.00	219.00	230.00	1,334,420
2021-01-08	220.00	226.50	220.00	224.50	222,724
2021-01-07	220.50	226.50	220.00	225.00	338,901
2021-01-06	228.50	228.50	216.50	221.00	448,754
2021-01-05	215.50	225.00	215.50	223.00	252,455
2021-01-04	215.00	223.50	214.50	220.00	369,354
2020-12-31	234.00	234.00	213.00	220.00	193,181
2020-12-30	223.00	224.50	221.00	223.00	474,563
2020-12-29	230.00	230.00	221.00	225.00	384,765
2020-12-24	222.50	225.00	221.00	221.50	99,634
2020-12-23	224.00	228.50	220.50	223.00	1,024,826
2020-12-22	219.00	225.50	219.00	224.00	331,073
2020-12-21	216.00	225.00	216.00	221.50	433,213
2020-12-18	224.00	225.50	218.50	222.00	474,246
2020-12-17	225.00	229.50	224.50	225.00	371,247
2020-12-16	225.50	226.50	221.50	223.50	309,608
2020-12-15	230.00	230.00	221.00	222.50	228,354
2020-12-14	225.50	231.50	222.00	223.50	167,168
2020-12-11	227.00	233.50	224.00	232.50	424,197
2020-12-10	223.50	235.00	220.00	231.50	284,712
2020-12-09	220.00	227.50	220.00	224.00	195,021
2020-12-08	225.00	228.50	222.50	225.00	299,757
2020-12-07	225.00	229.50	221.50	221.50	349,686
2020-12-04	220.00	229.50	220.00	227.00	164,606
2020-12-03	240.00	240.00	219.00	225.00	1,128,743
2020-12-02	235.50	235.50	228.50	230.00	336,040
2020-12-01	230.50	236.00	230.00	233.00	550,598
2020-11-30	228.00	240.50	228.00	235.00	395,855
2020-11-27	227.00	237.00	227.00	235.00	2,498,857
2020-11-26	228.50	240.00	228.50	238.50	623,883
2020-11-25	235.50	240.00	235.50	239.00	295,371
2020-11-24	235.50	237.50	230.00	234.00	424,450
2020-11-23	236.00	239.50	231.50	234.00	881,741
2020-11-20	240.00	240.00	234.00	236.00	148,674
2020-11-19	229.50	238.50	227.50	234.00	125,571
2020-11-18	229.50	235.00	226.50	227.50	163,046
2020-11-17	232.00	232.00	226.50	229.00	212,679
2020-11-16	234.50	236.00	224.00	234.00	238,773
2020-11-13	237.00	237.00	226.00	228.00	662,092
2020-11-12	226.00	231.00	226.00	228.00	313,606
2020-11-11	228.00	230.00	226.00	227.50	670,467
2020-11-10	230.00	235.00	228.50	230.00	206,140
2020-11-09	242.00	242.00	226.50	235.00	307,208
2020-11-06	225.00	240.00	221.50	238.50	834,337
2020-11-05	230.50	239.50	230.50	232.00	2,114,037
2020-11-04	235.50	240.00	233.00	235.00	1,380,569
2020-11-03	229.50	238.50	224.00	233.00	480,787
2020-11-02	215.50	224.50	215.50	221.00	256,105
2020-10-30	213.00	224.50	213.00	224.50	361,607
2020-10-29	209.50	223.00	209.50	218.50	142,476
2020-10-28	215.00	222.00	212.50	218.50	348,608
2020-10-27	219.00	228.50	219.00	223.50	546,435
2020-10-26	220.50	221.00	213.50	216.00	349,153
2020-10-23	218.50	221.00	217.00	218.00	292,737
2020-10-22	223.50	223.50	210.00	218.00	1,067,579
2020-10-21	218.00	223.50	218.00	222.50	141,616
2020-10-20	224.00	224.50	219.50	221.50	218,376
2020-10-16	224.00	227.00	220.50	227.00	390,432
2020-10-15	227.50	227.50	222.50	224.00	245,843
2020-10-14	222.00	229.00	222.00	228.00	577,805
2020-10-13	230.50	230.50	224.00	225.00	2,155,319
2020-10-12	235.25	239.00	231.50	232.00	169,959
2020-10-09	235.00	236.00	230.50	235.00	307,895
2020-10-08	235.50	238.00	228.50	231.00	304,690
2020-10-07	236.00	240.00	235.00	239.50	709,839
2020-10-06	232.50	241.00	232.50	238.00	2,094,296
2020-10-05	233.00	238.00	233.00	235.50	233,749
2020-10-02	240.00	240.00	227.50	234.00	441,428
2020-10-01	240.50	244.50	240.50	242.50	185,423
2020-09-30	242.00	247.00	241.00	243.00	2,619,414
2020-09-29	238.00	246.00	238.00	242.00	530,785
2020-09-28	234.00	238.00	234.00	238.00	241,066
2020-09-25	240.00	240.00	233.00	237.00	295,359
2020-09-24	229.50	235.00	229.50	233.50	330,833
2020-09-23	237.50	237.50	226.50	234.50	346,401
2020-09-22	226.50	239.50	226.50	237.50	525,003
2020-09-21	239.50	239.50	220.50	230.00	496,461
2020-09-18	250.00	250.00	243.50	245.00	179,935
2020-09-17	255.00	255.00	249.50	250.00	197,325
2020-09-16	260.00	260.00	253.00	254.00	781,670
2020-09-15	250.00	255.50	250.00	253.00	640,758
2020-09-14	242.50	252.00	242.50	249.00	202,731
2020-09-11	241.00	245.50	240.00	245.50	663,671
2020-09-10	248.50	248.50	237.50	248.50	156,589
2020-09-09	246.50	251.00	241.50	248.50	219,300
2020-09-08	247.00	248.50	242.50	246.25	214,252
2020-09-07	242.00	252.00	242.00	245.00	531,371
2020-09-04	241.00	248.00	240.00	242.25	386,435
2020-09-03	238.50	248.00	238.50	244.50	1,318,960
2020-09-02	225.00	246.00	225.00	240.75	905,832
2020-09-01	223.50	223.50	212.50	216.00	102,327
2020-08-28	223.50	224.50	218.00	219.25	796,698
2020-08-27	222.50	226.00	221.50	224.50	359,323
2020-08-26	218.00	227.00	218.00	225.25	577,834
2020-08-25	214.00	222.00	213.50	218.00	224,413
2020-08-24	213.50	217.50	212.00	214.00	120,527
2020-08-21	212.00	218.00	210.50	215.00	1,007,758
2020-08-20	212.00	213.50	210.00	212.25	125,990
2020-08-19	219.50	220.00	213.00	213.25	1,881,294
2020-08-18	224.00	224.00	218.50	220.50	157,805
2020-08-17	223.50	226.00	223.50	222.75	448,830
2020-08-14	225.00	225.00	220.50	223.75	3,524,137
2020-08-13	219.00	227.00	219.00	224.50	2,120,832
2020-08-12	222.00	225.50	221.50	224.50	1,949,854
2020-08-11	212.50	224.50	212.50	217.75	135,564
2020-08-10	215.00	221.00	215.00	219.25	178,871
2020-08-07	217.50	223.50	217.50	220.50	1,136,983
2020-08-06	212.50	221.00	210.50	216.00	181,475
2020-08-05	211.00	214.00	210.50	212.75	86,652
2020-08-04	205.50	216.00	205.50	209.00	544,748
2020-08-03	208.00	218.00	205.50	213.50	336,572
2020-07-31	196.00	211.50	194.80	208.00	2,024,740
2020-07-30	192.80	196.00	192.80	192.80	117,695
2020-07-29	187.00	194.00	185.40	192.80	99,748
2020-07-28	189.00	194.00	189.00	193.40	150,816
2020-07-27	196.40	197.00	183.20	191.60	643,852
2020-07-24	185.20	191.20	185.20	191.10	190,038
2020-07-23	190.80	192.80	187.00	190.10	412,159
2020-07-22	188.40	190.00	184.00	186.80	148,287
2020-07-21	184.20	193.40	184.20	188.90	192,655
2020-07-20	180.00	183.00	178.20	183.00	107,351
2020-07-17	181.80	184.00	180.20	183.00	170,538
2020-07-16	184.20	187.00	181.80	183.10	201,929
2020-07-15	197.00	197.00	182.00	183.50	601,154
2020-07-14	194.00	194.00	190.60	192.50	252,072
2020-07-13	190.20	196.00	190.20	191.90	163,365
2020-07-10	198.20	200.00	192.40	195.50	442,271
2020-07-09	200.00	200.00	198.00	198.70	183,744
2020-07-08	197.00	199.80	197.00	198.70	322,939
2020-07-07	193.00	199.00	193.00	197.20	95,311
2020-07-06	194.00	199.00	194.00	198.20	180,486
2020-07-03	185.20	198.40	185.20	196.70	186,743
2020-07-02	196.00	196.80	185.20	195.70	2,908,617
2020-07-01	186.00	196.00	186.00	194.70	295,039
2020-06-30	190.20	196.00	187.40	192.10	221,038
2020-06-29	190.00	191.80	189.60	190.30	128,025
2020-06-26	187.80	192.60	187.80	185.50	154,391
2020-06-25	184.80	188.00	176.80	183.30	117,992
2020-06-24	192.80	192.80	182.20	192.80	114,154
2020-06-23	198.00	199.00	187.80	192.80	143,200
2020-06-22	183.80	198.20	183.80	195.70	303,790
2020-06-19	187.00	194.00	187.00	193.30	1,226,961
2020-06-18	192.00	194.60	189.60	192.50	346,003
2020-06-17	190.80	193.00	183.60	187.10	455,535
2020-06-16	190.80	192.00	186.00	187.10	295,140
2020-06-15	188.00	191.00	187.20	188.70	139,282
2020-06-12	192.00	194.00	185.60	192.80	295,540
2020-06-11	186.20	193.40	186.20	190.30	245,215
2020-06-10	200.00	200.00	190.20	194.40	223,643
2020-06-09	193.00	194.40	188.40	193.00	207,687
2020-06-08	195.00	196.80	193.00	194.00	301,671
2020-06-05	195.40	198.00	193.80	193.10	395,503
2020-06-04	197.80	198.40	192.80	193.90	310,578
2020-06-03	193.00	198.00	185.00	197.00	1,154,854
2020-06-02	187.00	196.20	187.00	195.40	344,938
2020-06-01	187.80	192.80	182.00	185.40	226,826
2020-05-29	190.00	192.80	187.80	187.60	1,056,904
2020-05-28	175.20	190.00	175.20	187.60	708,625
2020-05-27	186.80	186.80	177.40	186.10	226,996
2020-05-26	190.00	190.00	181.20	186.10	319,258
2020-05-22	184.00	185.00	181.40	184.00	261,543
2020-05-21	184.00	185.00	180.80	184.00	140,539
2020-05-20	185.00	185.00	179.80	182.70	511,444
2020-05-19	181.00	186.80	175.40	183.30	334,898
2020-05-18	181.00	185.40	181.00	181.80	276,309
2020-05-15	188.40	189.00	175.40	179.00	1,371,305
2020-05-14	185.20	187.00	178.40	184.00	249,391
2020-05-13	185.80	192.00	179.00	183.40	449,515
2020-05-12	175.20	185.80	175.20	182.30	246,433
2020-05-11	176.20	189.00	176.20	183.10	602,674
2020-05-07	180.00	185.00	176.20	180.70	494,383
2020-05-06	183.00	186.00	180.20	181.20	480,239
2020-05-05	184.80	184.80	179.80	181.20	390,455
2020-05-04	184.80	188.60	175.00	179.50	317,591
2020-05-01	190.00	190.00	176.20	178.90	509,903
2020-04-30	183.00	184.20	176.40	181.90	127,866
2020-04-29	182.60	182.80	172.80	181.90	673,455
2020-04-28	185.00	185.00	177.40	180.10	552,705
2020-04-27	185.00	186.80	178.20	180.10	434,972
2020-04-24	179.20	180.00	173.60	178.50	274,276
2020-04-23	174.00	176.00	170.60	173.10	280,220
2020-04-22	164.00	177.80	164.00	171.50	220,277
2020-04-21	173.80	173.80	170.00	171.50	299,785
2020-04-20	171.80	172.60	157.40	169.50	502,663
2020-04-17	169.80	169.80	161.60	166.20	510,952
2020-04-16	159.40	167.60	156.60	163.30	558,321
2020-04-15	162.00	165.40	154.80	159.60	448,765
2020-04-14	167.00	179.20	165.40	171.40	454,369
2020-04-09	161.00	177.60	161.00	171.40	857,248
2020-04-08	167.00	170.00	164.20	164.50	830,419
2020-04-07	174.80	184.00	164.80	171.30	592,505
2020-04-06	165.00	167.20	157.00	163.10	708,872
2020-04-03	154.80	155.20	147.00	155.00	37,592
2020-04-03	154.80	165.00	147.00	163.10	194,753
2020-04-02	159.80	160.80	148.00	155.00	185,642
2020-04-02	159.80	160.80	148.00	155.50	144,214
2020-04-01	159.60	159.60	148.60	154.20	341,921
2020-04-01	159.60	159.60	148.60	161.80	280,852
2020-03-31	158.00	163.20	156.80	151.80	410,177
2020-03-30	146.00	158.00	144.40	144.60	266,810
2020-03-27	148.00	148.00	138.20	147.60	789,224
2020-03-26	145.00	146.20	142.20	148.20	130,324
2020-03-25	129.60	146.40	126.40	126.40	1,082,067
2020-03-24	123.00	127.40	122.00	118.90	646,331
2020-03-23	134.40	135.00	119.00	133.20	183,904
2020-03-20	142.80	159.00	142.80	138.10	191,015
2020-03-19	130.00	137.60	130.00	131.30	322,756
2020-03-18	118.40	132.00	117.80	116.60	282,905
2020-03-17	126.00	127.00	110.80	130.50	405,258
2020-03-16	136.00	140.60	120.00	141.50	380,262
2020-03-13	142.00	146.20	135.00	140.00	367,845
2020-03-12	159.00	159.00	148.00	159.10	132,977
2020-03-11	159.20	165.00	159.20	163.90	32,928
2020-03-10	164.40	164.60	159.80	162.70	166,769
2020-03-09	160.20	165.00	157.00	171.70	123,237
2020-03-06	170.00	173.00	168.00	171.70	281,082
2020-03-05	179.00	179.00	172.20	175.60	172,537
2020-03-04	176.00	179.80	172.00	175.80	922,857
2020-03-03	176.40	178.80	175.60	173.40	179,589
2020-03-02	173.60	177.00	173.20	170.80	208,069
2020-02-28	168.20	170.00	165.20	171.60	400,684
2020-02-27	172.80	173.60	167.00	174.50	351,887
2020-02-26	178.20	178.20	172.00	180.70	529,019
2020-02-25	179.40	181.20	177.00	180.20	133,641
2020-02-24	183.00	187.60	176.00	186.50	276,024
2020-02-21	186.40	190.00	183.80	186.50	146,728
2020-02-20	187.00	190.00	185.20	186.50	842,043
2020-02-19	175.40	190.00	175.40	186.20	1,199,930
2020-02-18	177.80	177.80	168.80	172.50	697,688
2020-02-17	177.60	181.80	175.00	176.70	279,175
2020-02-14	177.00	183.00	177.00	180.40	668,247
2020-02-13	175.00	179.00	174.00	177.70	551,206
2020-02-12	182.00	182.00	176.00	177.80	268,254
2020-02-11	182.00	182.00	178.80	179.70	387,707
2020-02-10	187.80	187.80	175.00	179.40	1,006,720
2020-02-07	185.80	187.80	184.40	185.50	609,141
2020-02-06	186.00	187.00	182.60	185.80	653,916
2020-02-05	187.00	187.20	183.80	185.50	376,021
2020-02-04	185.00	186.60	183.00	185.40	201,009
2020-02-03	184.00	184.00	181.60	182.40	705,491
2020-01-31	186.60	186.60	181.40	183.60	748,563
2020-01-30	186.80	190.40	183.00	183.60	433,334
2020-01-29	187.00	191.60	186.00	189.90	683,052
2020-01-28	188.20	190.00	185.40	187.00	268,040
2020-01-27	193.00	194.00	188.40	188.90	1,189,748
2020-01-24	197.00	197.00	192.60	194.10	955,629
2020-01-23	190.00	195.20	189.80	193.20	1,328,450
2020-01-22	184.80	188.00	184.40	187.60	782,919
2020-01-21	183.00	184.00	181.20	182.70	228,806
2020-01-20	182.00	184.80	179.00	182.30	303,376
2020-01-17	182.40	186.00	181.00	182.60	264,162
2020-01-16	184.80	186.40	182.00	184.10	331,481
2020-01-15	186.00	187.80	184.60	186.60	481,594
2020-01-14	186.80	186.80	183.40	186.50	189,105
2020-01-13	184.00	185.20	182.80	183.90	313,967
2020-01-10	185.60	186.80	182.60	184.50	326,983
2020-01-09	186.80	187.80	184.60	185.20	175,885
2020-01-08	186.20	188.80	181.40	185.10	137,015
2020-01-07	188.80	189.00	187.20	188.70	208,552
2020-01-06	189.00	190.00	183.40	186.60	685,017
2020-01-03	195.00	195.00	190.00	190.80	171,230
2020-01-02	197.40	198.00	195.20	195.60	151,060
2019-12-31	198.00	198.00	195.00	195.50	50,022
2019-12-30	195.40	198.00	195.20	196.30	346,255
2019-12-27	200.00	200.00	195.60	198.00	48,389
2019-12-24	199.40	200.00	198.00	198.50	127,357
2019-12-23	198.00	200.00	197.60	199.70	141,331
2019-12-20	197.00	197.80	194.80	196.50	588,983
2019-12-19	195.80	197.80	194.40	196.30	2,603,846
2019-12-18	191.80	196.00	190.00	195.50	353,302
2019-12-17	193.00	196.00	191.20	192.70	2,247,237
2019-12-16	187.00	194.80	187.00	194.10	771,791
2019-12-13	183.80	189.40	183.00	188.70	230,196
2019-12-12	180.00	188.00	180.00	184.60	238,344
2019-12-11	177.00	181.00	177.00	180.20	1,641,759
2019-12-10	179.00	180.00	177.00	179.20	119,160
2019-12-09	178.80	179.40	177.40	178.00	367,617
2019-12-06	177.00	179.60	177.00	179.50	84,175
2019-12-05	183.40	183.40	177.00	181.30	270,185
2019-12-04	182.00	183.40	180.60	181.30	158,362
2019-12-03	186.80	186.80	181.00	182.90	1,228,587
2019-12-02	185.60	187.00	185.60	186.70	287,757
2019-11-29	183.00	185.80	183.00	185.00	659,027
2019-11-28	181.40	185.80	178.60	185.20	625,698
2019-11-27	179.00	182.60	177.20	181.80	1,626,983
2019-11-26	178.60	179.80	177.40	179.40	824,702
2019-11-25	177.00	179.00	175.80	176.30	152,107
2019-11-22	175.00	177.80	171.60	175.20	183,822
2019-11-21	174.80	178.00	173.80	175.10	1,149,614
2019-11-20	175.80	177.00	172.20	175.00	131,010
2019-11-19	171.00	176.60	170.00	174.80	287,214
2019-11-18	173.20	175.00	171.60	174.50	155,347
2019-11-15	172.00	174.20	170.00	173.10	194,627
2019-11-14	170.00	174.20	170.00	172.30	193,197
2019-11-13	177.20	177.20	169.60	170.50	339,239
2019-11-12	170.00	178.00	170.00	174.30	261,605
2019-11-11	171.40	175.20	170.40	171.00	207,191
2019-11-08	176.40	176.40	171.20	172.10	272,562
2019-11-07	174.40	177.00	173.00	175.30	117,130
2019-11-06	174.00	177.00	173.00	174.20	87,044
2019-11-05	173.80	176.00	171.20	175.00	269,980
2019-11-04	174.00	175.40	171.20	175.80	575,252
2019-11-01	178.00	178.00	174.90	174.90	0
2019-10-31	178.00	181.00	174.00	174.90	55,166
2019-10-30	179.80	183.00	175.00	181.30	97,277
2019-10-29	179.40	180.00	179.00	180.00	81,384
2019-10-28	177.00	181.80	177.00	180.00	5,724,011
2019-10-25	173.20	179.80	169.60	179.40	6,061,226
2019-10-24	171.20	172.00	168.00	168.80	84,426
2019-10-23	171.20	172.80	168.60	169.90	1,765,406
2019-10-22	170.60	172.00	170.60	171.00	348,716
2019-10-21	171.00	171.00	168.60	170.00	153,910
2019-10-18	170.80	171.60	170.00	170.50	335,182
2019-10-17	170.20	171.00	169.00	170.60	104,117
2019-10-16	168.20	171.00	168.20	170.40	67,261
2019-10-15	172.00	172.00	168.80	170.40	324,990
2019-10-14	171.80	172.00	169.60	170.40	167,545
2019-10-11	176.20	176.20	169.80	170.70	453,148
2019-10-10	174.00	175.20	172.80	174.60	177,625
2019-10-09	174.00	175.40	173.60	174.60	412,421
2019-10-08	169.00	175.00	169.00	174.20	688,733
2019-10-07	172.00	175.00	172.00	174.70	571,881
2019-10-04	171.20	174.00	168.20	170.20	231,404
2019-10-03	169.00	170.80	166.00	166.90	216,655
2019-10-02	172.20	173.80	166.00	173.00	103,760
2019-10-01	169.80	175.00	169.80	173.00	427,650
2019-09-30	170.00	170.60	167.80	171.10	228,971
2019-09-27	170.00	172.00	165.20	170.70	636,446
2019-09-26	165.00	171.80	164.00	169.90	152,630
2019-09-25	167.60	168.20	165.00	168.10	670,509
2019-09-24	174.00	174.00	168.00	168.10	964,227
2019-09-23	174.60	176.00	172.40	172.10	310,779
2019-09-20	175.00	177.00	171.00	175.70	517,596
2019-09-19	169.00	176.60	169.00	175.70	282,688
2019-09-18	165.00	171.20	163.00	169.60	2,007,761
2019-09-17	170.40	170.40	163.80	164.90	92,557
2019-09-16	169.00	171.60	163.00	168.80	567,134
2019-09-13	167.00	171.80	165.20	168.50	107,342
2019-09-12	166.00	167.00	163.80	167.80	74,006
2019-09-11	163.00	168.00	163.00	165.60	145,437
2019-09-10	167.00	167.00	164.00	164.70	215,199
2019-09-09	174.00	174.00	165.00	167.30	193,047
2019-09-06	170.40	170.40	167.00	169.00	2,197,361
2019-09-05	171.00	171.00	168.00	169.50	438,121
2019-09-04	168.00	170.80	167.00	168.30	304,473
2019-09-03	166.00	168.00	165.40	169.10	169,532
2019-09-02	165.00	169.00	160.00	168.00	145,225
2019-08-30	164.20	165.00	161.20	163.80	291,774
2019-08-29	159.60	164.60	158.00	163.70	63,053
2019-08-28	160.00	164.80	160.00	163.70	4,903,316
2019-08-27	160.80	164.00	158.00	162.80	136,076
2019-08-23	163.20	164.20	161.20	159.70	3,074,633
2019-08-22	161.80	161.80	159.00	159.70	2,603,406
2019-08-21	162.20	163.00	157.00	160.20	577,766
2019-08-20	160.40	162.20	158.20	159.70	121,012
2019-08-19	160.00	163.80	158.00	160.20	400,202
2019-08-16	158.20	165.80	158.20	163.00	119,811
2019-08-15	164.80	164.80	158.80	159.70	196,552
2019-08-14	166.00	167.00	162.80	165.70	144,929
2019-08-13	166.80	166.80	162.60	164.10	853,979
2019-08-12	167.00	167.00	162.00	164.40	129,519
2019-08-09	164.40	166.20	158.00	165.00	305,938
2019-08-08	166.40	167.00	162.80	165.20	104,185
2019-08-07	168.60	170.00	163.80	165.40	114,904
2019-08-06	165.00	166.80	162.00	164.30	159,191
2019-08-05	168.00	173.80	161.00	166.70	693,341
2019-08-02	173.00	176.20	169.00	170.50	1,487,930
2019-08-01	179.80	179.80	174.20	174.10	174,781
2019-07-31	173.00	178.80	173.00	176.70	583,296
2019-07-30	177.00	177.00	170.40	175.30	773,354
2019-07-29	170.00	177.00	169.80	171.40	1,559,412
2019-07-26	164.00	169.40	161.60	165.30	172,674
2019-07-25	161.40	164.00	161.00	163.60	2,048,406
2019-07-24	164.00	164.00	161.00	161.50	57,152
2019-07-23	161.00	164.00	161.00	162.50	303,169
2019-07-22	164.00	164.00	160.80	163.20	117,299
2019-07-19	163.00	163.00	158.00	159.80	261,482
2019-07-18	160.00	161.60	157.00	161.70	3,162,264
2019-07-17	156.60	164.00	156.60	160.70	407,372
2019-07-16	163.80	163.80	157.00	161.40	1,211,781
2019-07-15	160.00	162.00	156.00	160.60	270,423
2019-07-12	152.00	163.00	152.00	159.80	348,274
2019-07-11	154.60	156.00	153.40	154.90	86,500
2019-07-10	154.00	159.00	153.80	154.30	125,142
2019-07-09	155.00	156.00	153.20	154.90	124,626
2019-07-08	160.00	160.00	154.00	154.50	97,178
2019-07-05	156.40	160.00	153.60	154.10	376,947
2019-07-04	156.40	159.80	156.40	158.30	83,971
2019-07-03	157.00	160.00	156.80	159.50	92,304
2019-07-02	150.20	157.00	150.20	156.40	338,221
2019-06-28	155.80	160.00	155.00	158.40	438,695
2019-06-27	156.00	159.80	153.00	155.10	322,117
2019-06-26	154.00	155.60	152.40	155.50	177,456
2019-06-25	155.00	157.00	151.60	152.80	180,447
2019-06-24	157.00	158.00	152.00	155.00	116,222
2019-06-21	157.80	157.80	155.00	157.20	29,872
2019-06-20	155.00	158.00	153.60	157.20	200,035
2019-06-19	154.00	157.40	152.20	153.30	105,071
2019-06-18	154.40	157.40	151.20	152.40	77,737
2019-06-17	155.20	155.60	150.00	153.60	421,541
2019-06-14	156.00	163.20	155.40	156.20	81,033
2019-06-13	162.20	163.00	158.20	159.40	192,443
2019-06-12	158.40	162.20	158.20	159.10	5,557,465
2019-06-11	158.80	161.40	155.00	158.20	235,389
2019-06-10	163.00	163.00	157.40	159.70	1,674,743
2019-06-07	158.00	160.40	158.00	159.80	165,607
2019-06-06	158.80	162.00	158.80	159.80	245,905
2019-06-05	157.00	158.60	153.00	157.80	713,314
2019-06-04	160.60	161.00	157.20	158.20	158,056
2019-06-03	160.00	162.00	159.20	160.50	108,345
2019-05-31	161.20	162.20	157.20	164.20	232,750
2019-05-30	157.00	164.40	157.00	164.20	773,665
2019-05-29	160.00	161.60	157.20	158.70	1,709,962
2019-05-28	160.20	163.40	158.40	161.60	262,444
2019-05-24	163.80	164.20	161.20	162.30	140,392
2019-05-23	160.00	163.60	160.00	163.10	1,383,869
2019-05-22	161.20	163.60	159.40	161.30	178,675
2019-05-21	158.20	162.40	157.20	160.40	924,237
2019-05-20	155.00	161.80	155.00	158.20	2,729,624
2019-05-17	153.80	160.60	153.80	159.00	596,863
2019-05-16	156.00	156.00	151.80	153.80	573,825
2019-05-15	150.60	153.80	150.60	152.70	212,141
2019-05-14	152.60	152.60	150.00	151.00	204,097
2019-05-13	152.60	153.80	151.20	152.30	170,869
2019-05-10	152.00	155.00	152.00	154.60	125,771
2019-05-09	156.00	158.60	152.60	154.10	301,222
2019-05-08	160.00	162.00	152.00	159.40	2,955,784
2019-05-07	165.20	167.00	160.00	161.00	493,793
2019-05-03	167.00	169.20	161.60	165.40	319,541
2019-05-02	169.40	169.40	165.20	165.80	118,778
2019-05-01	170.00	172.60	165.00	167.20	152,643
2019-04-30	175.00	178.60	170.00	171.00	1,045,226
2019-04-29	174.80	182.00	172.40	173.70	444,112

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