Chelvertn Uk Share History

Chelvertn Uk Share Price history. The following table shows end-of-day data SDV historical share prices for Chelvertn Uk, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	142.50	143.00	142.50	143.00	29,672
2024-04-25	138.00	145.00	140.00	142.50	63,083
2024-04-24	139.00	139.50	138.00	138.00	30,665
2024-04-23	137.50	138.50	137.50	138.50	28,753
2024-04-22	136.50	140.00	137.00	137.50	76,106
2024-04-19	136.50	140.00	131.00	140.00	38,537
2024-04-18	137.50	137.50	137.50	137.50	42,591
2024-04-17	136.00	140.00	137.00	137.00	32,470
2024-04-16	138.50	142.00	142.00	142.00	21,274
2024-04-15	139.00	142.00	138.50	139.00	63,996
2024-04-12	139.00	133.00	133.00	133.00	33,918
2024-04-11	139.00	139.00	139.00	139.00	20,042
2024-04-10	139.50	145.00	139.00	139.00	46,236
2024-04-09	139.00	139.00	139.00	139.00	23,128
2024-04-08	139.00	139.00	139.00	139.00	39,991
2024-04-05	139.00	139.00	138.50	139.00	35,699
2024-04-04	140.00	142.00	139.00	139.00	51,998
2024-04-03	140.00	140.00	135.00	140.00	89,365
2024-04-02	140.00	140.00	140.00	140.00	52,160
2024-04-01	139.50	139.50	139.50	139.50	0
2024-03-29	139.50	139.50	139.50	139.50	0
2024-03-28	140.50	140.50	138.50	139.50	47,382
2024-03-27	140.50	140.50	140.50	140.50	31,903
2024-03-26	140.00	142.00	140.50	140.50	17,464
2024-03-25	140.50	142.00	142.00	142.00	36,616
2024-03-22	140.50	140.50	140.50	140.50	4,259
2024-03-21	140.50	142.00	139.00	139.00	51,428
2024-03-20	140.50	140.50	140.50	140.50	20,719
2024-03-19	141.00	142.00	140.50	140.50	41,380
2024-03-18	141.00	136.00	136.00	136.00	22,053
2024-03-15	141.00	142.00	141.00	141.00	33,298
2024-03-14	141.00	141.00	141.00	141.00	22,993
2024-03-13	141.00	141.00	141.00	141.00	55,746
2024-03-12	140.50	141.00	140.50	141.00	28,716
2024-03-11	141.00	141.00	140.00	140.50	23,540
2024-03-08	141.00	141.00	141.00	141.00	40,955
2024-03-07	143.50	143.50	141.00	141.00	9,374
2024-03-06	143.50	143.50	143.50	143.50	67,361
2024-03-05	143.50	143.50	142.50	143.50	28,162
2024-03-04	142.00	143.50	142.00	143.50	28,627
2024-03-01	145.50	144.00	142.00	142.00	55,967
2024-02-29	146.00	146.00	146.00	146.00	39,734
2024-02-28	145.50	146.00	145.50	146.00	11,122
2024-02-27	145.50	145.50	145.50	145.50	37,062
2024-02-26	145.50	146.00	144.50	146.00	28,484
2024-02-23	145.00	145.50	145.00	145.50	17,375
2024-02-22	145.00	145.50	145.00	145.50	13,401
2024-02-21	144.50	145.50	144.50	145.50	1,070
2024-02-20	146.00	146.00	144.50	144.50	21,295
2024-02-19	146.00	146.00	146.00	146.00	22,027
2024-02-16	146.00	146.00	146.00	146.00	2,972
2024-02-15	146.00	146.00	146.00	146.00	27,710
2024-02-14	146.00	146.00	146.00	146.00	21,076
2024-02-13	147.00	147.00	146.00	146.00	42,232
2024-02-12	147.50	147.50	147.00	147.00	20,698
2024-02-09	147.50	147.50	147.50	147.50	9,083
2024-02-08	147.50	149.00	147.50	147.50	37,698
2024-02-07	147.00	147.50	147.00	147.50	23,350
2024-02-06	148.50	148.50	146.50	147.00	15,864
2024-02-05	150.50	150.50	148.00	148.00	42,548
2024-02-02	151.00	151.00	150.50	150.50	12,593
2024-02-01	150.50	150.50	150.00	150.50	9,440
2024-01-31	152.00	152.00	150.50	150.50	23,293
2024-01-30	151.00	151.50	151.00	151.50	12,581
2024-01-29	151.00	151.00	151.00	151.00	7,370
2024-01-26	149.00	151.00	147.00	151.00	17,969
2024-01-25	148.00	148.00	147.00	147.00	21,114
2024-01-24	148.00	148.00	148.00	148.00	13,084
2024-01-23	149.50	149.50	147.00	147.00	18,877
2024-01-22	149.50	149.50	149.50	149.50	12,425
2024-01-19	149.50	149.50	149.50	149.50	11,735
2024-01-18	147.50	148.50	147.50	148.50	5,507
2024-01-17	149.50	149.50	147.50	147.50	5,770
2024-01-16	151.50	151.50	150.50	150.50	10,882
2024-01-15	152.50	153.50	151.50	152.50	21,067
2024-01-12	150.50	152.50	150.50	152.50	13,963
2024-01-11	152.50	157.00	150.50	150.50	15,593
2024-01-10	153.00	153.00	153.00	153.00	10,735
2024-01-09	154.50	155.00	151.00	153.50	13,990
2024-01-08	154.50	154.50	154.50	154.50	13,379
2024-01-05	154.50	154.50	154.50	154.50	17,261
2024-01-04	153.00	154.50	153.00	154.50	9,580
2024-01-03	152.50	157.00	157.00	157.00	17,691
2024-01-02	152.00	155.00	152.00	154.00	7,156
2024-01-01	152.00	152.00	152.00	152.00	0
2023-12-29	152.00	152.00	152.00	152.00	783
2023-12-28	152.00	152.00	149.00	152.00	30,074
2023-12-27	152.00	152.00	152.00	152.00	23,846
2023-12-26	152.00	152.00	152.00	152.00	0
2023-12-25	152.00	152.00	152.00	152.00	0
2023-12-22	150.00	152.00	150.00	152.00	29,032
2023-12-21	146.50	149.50	146.50	149.50	21,776
2023-12-20	147.00	147.00	147.00	147.00	38,244
2023-12-19	147.00	149.00	147.00	147.00	19,667
2023-12-18	145.50	151.00	143.00	151.00	34,320
2023-12-15	145.50	145.50	145.50	145.50	9,792
2023-12-14	145.50	145.50	145.50	145.50	38,888
2023-12-13	146.50	146.50	146.50	146.50	24,904
2023-12-12	147.00	147.00	146.00	146.00	56,848
2023-12-11	146.50	147.00	146.50	147.00	33,234
2023-12-08	146.50	146.50	146.50	146.50	8,218
2023-12-07	144.00	146.50	144.00	146.50	3,456
2023-12-06	143.50	144.00	143.00	144.00	36,090
2023-12-05	143.50	143.50	142.50	142.50	6,361
2023-12-04	143.50	143.50	143.50	143.50	2,542
2023-12-01	143.50	151.00	143.50	143.50	10,021
2023-11-30	146.00	146.00	143.00	143.50	10,773
2023-11-29	146.00	151.00	141.00	146.00	13,701
2023-11-28	146.00	146.00	146.00	146.00	16,304
2023-11-27	142.00	146.00	142.00	146.00	27,860
2023-11-24	141.50	142.00	141.50	142.00	19,970
2023-11-23	139.00	141.50	139.00	141.50	7,306
2023-11-22	139.00	139.00	139.00	139.00	28,702
2023-11-21	138.00	139.00	138.00	139.00	16,983
2023-11-20	138.00	138.00	138.00	138.00	10,458
2023-11-17	136.00	136.00	132.00	136.00	27,457
2023-11-16	135.50	135.50	135.50	135.50	14,033
2023-11-15	133.00	135.50	133.00	135.50	7,513
2023-11-14	134.50	134.50	133.00	133.00	4,978
2023-11-13	134.00	134.50	134.00	134.50	31,281
2023-11-10	134.00	134.00	134.00	134.00	21,949
2023-11-09	134.00	134.00	134.00	134.00	23,584
2023-11-08	135.50	141.00	134.00	134.00	16,494
2023-11-07	135.50	135.50	135.50	135.50	2,855
2023-11-06	135.50	135.50	135.50	135.50	36,279
2023-11-03	135.50	138.00	138.00	138.00	9,068
2023-11-02	131.50	135.00	131.50	135.00	53,851
2023-11-01	131.50	131.50	131.50	131.50	13,316
2023-10-31	133.50	133.50	131.00	131.00	18,936
2023-10-30	134.00	134.00	133.50	134.00	8,553
2023-10-27	134.00	134.00	134.00	134.00	16,150
2023-10-26	137.00	137.00	134.00	134.00	10,853
2023-10-25	137.50	142.00	137.00	137.00	9,809
2023-10-24	139.50	139.50	137.00	137.50	15,254
2023-10-23	142.50	142.50	139.00	139.00	30,050
2023-10-20	142.50	142.50	142.50	142.50	4,145
2023-10-19	144.00	144.00	142.50	141.00	15,222
2023-10-18	142.50	141.00	141.00	141.00	7,689
2023-10-17	142.50	143.00	142.50	142.50	30,707
2023-10-16	143.00	143.00	142.50	142.50	22,336
2023-10-13	142.50	144.00	142.50	143.00	50,442
2023-10-12	142.50	143.50	142.50	143.50	3,244
2023-10-11	142.50	142.50	142.50	142.50	9,256
2023-10-10	141.50	143.50	141.50	143.50	40,744
2023-10-09	144.00	139.00	139.00	139.00	22,243
2023-10-06	151.00	144.50	141.00	144.50	21,582
2023-10-05	151.50	151.50	151.50	151.50	756
2023-10-04	151.50	151.50	150.00	151.50	2,453
2023-10-03	151.50	151.50	151.50	151.50	12,304
2023-10-02	156.50	156.50	151.00	151.50	33,371
2023-09-29	156.50	156.50	156.50	156.50	9,188
2023-09-28	156.50	156.50	156.50	156.50	12,864
2023-09-27	156.00	156.50	156.00	156.50	17,834
2023-09-26	156.00	156.00	156.00	156.00	9,893
2023-09-25	156.00	156.00	156.00	156.00	12,657
2023-09-22	155.50	156.00	155.50	156.00	7,660
2023-09-21	154.50	155.50	154.00	155.50	23,790
2023-09-20	157.00	157.00	156.50	157.00	19,481
2023-09-19	160.00	160.00	157.00	160.00	42,631
2023-09-18	160.00	160.00	160.00	160.00	10,586
2023-09-15	160.00	163.00	160.00	160.00	17,128
2023-09-14	153.00	160.00	153.00	160.00	1,470
2023-09-13	159.00	159.50	159.00	159.50	27,592
2023-09-12	159.00	159.50	158.00	158.00	20,620
2023-09-11	159.00	159.00	159.00	159.00	16,074
2023-09-08	159.00	159.00	159.00	159.00	2,370
2023-09-07	159.00	165.00	159.00	159.00	3,348
2023-09-06	159.00	159.00	159.00	159.00	8,479
2023-09-05	158.00	162.00	159.00	159.00	16,658
2023-09-04	157.00	157.00	157.00	157.00	36,695
2023-09-01	154.50	157.00	150.00	157.00	23,928
2023-08-31	154.50	154.50	154.50	154.50	665
2023-08-30	154.50	154.50	154.50	154.50	9,921
2023-08-29	154.00	154.00	154.00	154.00	46,214
2023-08-28	154.00	154.00	154.00	154.00	0
2023-08-25	154.00	154.00	154.00	154.00	4,244
2023-08-24	153.50	154.00	152.00	154.00	2,276
2023-08-23	154.00	153.50	149.00	153.50	4,417
2023-08-22	155.00	155.00	154.00	154.00	35,215
2023-08-21	155.00	155.00	155.00	155.00	11,944
2023-08-18	153.50	155.00	153.50	155.00	6,549
2023-08-17	153.00	153.50	153.00	153.50	16,249
2023-08-16	153.00	153.00	153.00	153.00	12,839
2023-08-15	153.00	153.00	153.00	153.00	7,514
2023-08-14	153.00	153.00	153.00	153.00	9,199
2023-08-11	153.50	153.50	153.50	153.50	26,014
2023-08-10	155.00	156.00	156.00	156.00	15,505
2023-08-09	153.00	154.00	153.00	154.00	14,423
2023-08-08	156.00	156.00	153.00	153.00	55,302
2023-08-07	157.50	159.00	156.00	156.00	14,899
2023-08-04	157.50	159.00	157.50	159.00	15,183
2023-08-03	158.00	159.00	158.00	159.00	6,316
2023-08-02	159.00	159.50	159.00	159.50	7,234
2023-08-01	159.50	159.50	159.50	159.50	5,090
2023-07-31	160.00	160.00	159.50	159.50	14,207
2023-07-28	159.50	160.00	159.50	160.00	8,435
2023-07-27	158.00	159.50	158.00	159.50	8,673
2023-07-26	157.50	158.00	157.50	158.00	18,600
2023-07-25	157.50	157.50	157.50	157.50	2,628
2023-07-24	155.00	157.50	155.00	157.50	10,571
2023-07-21	157.00	157.50	157.00	157.50	380
2023-07-20	157.00	157.50	157.00	157.50	27,459
2023-07-19	158.00	158.00	158.00	158.00	33,653
2023-07-18	158.00	158.00	158.00	158.00	19,342
2023-07-17	158.00	158.00	158.00	158.00	4,303
2023-07-14	158.00	158.00	158.00	158.00	18,601
2023-07-13	157.50	158.00	157.50	158.00	3,285
2023-07-12	158.00	158.00	157.50	157.50	12,684
2023-07-11	160.00	160.00	158.00	158.00	5,166
2023-07-10	160.00	160.00	160.00	160.00	9,303
2023-07-07	162.00	162.00	160.00	160.00	9,058
2023-07-06	162.00	158.00	158.00	158.00	16,345
2023-07-05	162.00	162.00	162.00	162.00	6,951
2023-07-04	162.00	162.00	162.00	162.00	7,379
2023-07-03	164.00	159.00	159.00	159.00	6,776
2023-06-30	163.50	164.50	163.50	164.00	1,421
2023-06-29	165.00	165.50	163.50	163.50	18,479
2023-06-28	165.00	162.00	162.00	162.00	16,394
2023-06-27	165.50	165.50	165.00	165.00	8,304
2023-06-26	164.00	165.50	163.00	165.50	24,430
2023-06-23	163.00	164.00	163.00	164.00	27,026
2023-06-22	167.50	167.50	165.00	165.00	27,436
2023-06-21	168.00	168.00	167.50	167.50	24,202
2023-06-20	168.00	168.00	168.00	168.00	22,024
2023-06-19	168.00	168.00	168.00	168.00	1,438
2023-06-16	168.00	168.00	168.00	168.00	14,479
2023-06-15	167.50	168.00	167.50	168.00	4,801
2023-06-14	167.50	167.50	167.50	167.50	14,858
2023-06-13	167.50	167.50	167.50	167.50	3,220
2023-06-12	166.50	166.50	166.50	166.50	15,939
2023-06-09	165.00	166.50	165.00	166.50	8,020
2023-06-08	166.00	166.00	164.00	165.00	12,479
2023-06-07	163.50	166.00	163.50	166.00	10,676
2023-06-06	163.50	163.50	163.50	163.50	5,520
2023-06-05	163.50	163.50	163.50	163.50	26,887
2023-06-02	163.50	163.50	163.50	163.50	27,885
2023-06-01	163.50	163.50	163.50	163.50	17,258
2023-05-31	163.50	164.50	163.50	163.50	7,493
2023-05-30	163.50	163.50	163.50	163.50	22,380
2023-05-29	163.50	163.50	163.50	163.50	0
2023-05-26	163.50	163.50	163.50	163.50	6,407
2023-05-25	164.50	164.50	163.50	163.50	4,969
2023-05-24	164.50	164.50	164.50	164.50	22,055
2023-05-23	166.50	166.50	164.00	164.00	6,082
2023-05-22	165.50	166.00	165.00	166.00	20,133
2023-05-19	168.00	168.00	166.00	166.00	29,126
2023-05-18	169.00	169.50	166.00	166.00	48,151
2023-05-17	170.50	170.50	169.50	169.50	24,703
2023-05-16	170.00	170.50	169.00	170.50	20,365
2023-05-15	172.50	172.50	170.00	170.00	26,833
2023-05-12	172.50	172.50	172.00	172.00	11,809
2023-05-11	167.00	172.00	167.00	172.00	29,495
2023-05-10	171.50	177.00	177.00	177.00	19,471
2023-05-09	171.50	171.50	171.50	171.50	7,536
2023-05-08	171.00	171.00	171.00	171.00	0
2023-05-05	171.00	171.00	171.00	171.00	6,750
2023-05-04	171.00	171.00	171.00	171.00	6,741
2023-05-03	174.00	174.00	171.00	171.00	21,605
2023-05-02	174.50	174.50	174.00	174.00	41,394
2023-05-01	174.50	174.50	174.50	174.50	0
2023-04-28	175.00	175.00	174.50	174.50	12,396
2023-04-27	175.00	175.00	175.00	175.00	9,003
2023-04-26	176.00	176.00	175.00	175.00	22,749
2023-04-25	176.00	176.00	176.00	176.00	12,127
2023-04-24	176.00	176.00	176.00	176.00	17,592
2023-04-21	176.50	176.50	176.00	176.00	13,305
2023-04-20	176.00	176.50	176.00	176.50	7,799
2023-04-19	176.00	176.00	176.00	176.00	38,238
2023-04-18	175.00	175.00	175.00	175.00	23,239
2023-04-17	175.00	177.00	175.00	175.00	18,932
2023-04-14	175.00	175.00	175.00	175.00	28,853
2023-04-13	176.00	176.00	175.00	175.00	43,866
2023-04-12	176.00	176.50	176.00	176.50	3,673
2023-04-11	176.00	176.00	171.00	171.00	23,160
2023-04-10	175.50	175.50	175.50	175.50	0
2023-04-07	175.50	175.50	175.50	175.50	0
2023-04-06	175.50	176.50	175.50	175.50	24,583
2023-04-05	175.50	175.50	175.50	175.50	10,153
2023-04-04	177.00	177.00	175.50	175.50	11,031
2023-04-03	177.00	177.00	177.00	177.00	19,544
2023-03-31	177.00	177.00	177.00	177.00	15,884
2023-03-30	177.50	177.50	177.25	177.25	32,927
2023-03-29	183.50	183.50	178.00	178.00	10,635
2023-03-28	181.50	183.50	181.50	183.50	25,636
2023-03-27	178.00	181.50	178.00	181.50	65,010
2023-03-24	177.50	177.50	177.50	177.50	69,701
2023-03-23	177.50	177.50	177.50	177.50	28,161
2023-03-22	178.50	178.50	177.50	177.50	44,070
2023-03-21	178.00	178.50	178.00	178.50	34,918
2023-03-20	181.00	181.00	177.50	178.00	29,083
2023-03-17	182.25	182.25	181.00	181.50	8,247
2023-03-16	179.50	182.00	179.50	182.00	25,664
2023-03-15	183.00	183.50	181.00	181.00	31,235
2023-03-14	183.00	183.00	183.00	183.00	25,525
2023-03-13	185.50	185.50	183.00	183.00	50,365
2023-03-10	185.00	185.50	184.50	185.50	17,128
2023-03-09	186.00	186.50	186.00	186.50	14,435
2023-03-08	186.00	186.00	185.50	186.00	30,233
2023-03-07	187.00	187.00	185.50	185.50	28,754
2023-03-06	184.50	184.50	184.00	184.50	8,050
2023-03-03	184.50	184.50	184.00	184.00	39,864
2023-03-02	184.50	184.50	184.25	184.25	3,138
2023-03-01	185.00	185.00	184.25	184.25	17,936
2023-02-28	184.50	184.50	184.25	184.50	20,560
2023-02-27	183.50	186.50	183.50	184.25	7,417
2023-02-24	185.50	185.50	183.50	183.50	19,682
2023-02-23	185.00	185.00	184.50	185.00	8,428
2023-02-22	186.00	186.00	185.00	185.00	7,426
2023-02-21	188.00	188.00	186.00	186.00	777
2023-02-20	189.00	189.00	188.00	188.00	38,926
2023-02-17	189.00	189.00	189.00	189.00	15,557
2023-02-16	189.00	189.00	189.00	189.00	55,585
2023-02-15	189.00	189.00	188.00	189.00	18,476
2023-02-14	188.00	189.00	188.00	189.00	3,415
2023-02-13	188.00	188.00	187.50	188.00	10,269
2023-02-10	189.50	190.50	187.50	187.50	27,033
2023-02-09	190.00	190.50	190.00	190.50	16,126
2023-02-08	190.25	190.25	189.00	190.00	8,667
2023-02-07	191.00	191.00	190.00	190.00	27,775
2023-02-06	189.50	189.50	188.50	189.50	9,180
2023-02-03	189.50	190.00	189.00	190.00	11,571
2023-02-02	188.00	189.00	188.00	189.00	3,160
2023-02-01	189.00	189.00	188.00	188.00	18,365
2023-01-31	189.00	189.00	188.00	188.00	11,351
2023-01-30	189.00	189.00	188.00	188.00	18,063
2023-01-27	190.00	191.00	190.00	190.50	24,197
2023-01-26	192.00	192.00	192.00	192.00	28,769
2023-01-25	192.50	192.50	192.00	192.00	24,427
2023-01-24	189.50	192.00	189.50	192.00	17,055
2023-01-23	188.00	189.50	187.00	189.50	33,325
2023-01-20	184.50	187.00	184.50	187.00	15,326
2023-01-19	184.00	184.00	183.50	184.00	110
2023-01-18	176.50	183.75	176.50	183.75	12,795
2023-01-17	181.00	182.00	181.00	181.00	20,246
2023-01-16	182.00	182.00	181.00	181.00	11,232
2023-01-13	181.00	181.00	181.00	181.00	5,555
2023-01-12	181.00	181.00	181.00	181.00	2,758
2023-01-11	179.00	181.00	178.50	181.00	19,306
2023-01-10	177.50	177.50	177.00	177.50	9,860
2023-01-09	177.50	177.50	176.50	177.00	15,231
2023-01-06	177.50	177.50	176.00	176.00	4,488
2023-01-05	176.00	176.00	174.50	176.00	4,085
2023-01-04	177.50	177.50	172.50	174.50	17,662
2023-01-03	177.50	177.50	176.75	176.75	5,583
2023-01-02	176.75	176.75	176.75	176.75	0
2022-12-30	177.50	177.50	176.75	176.75	1,807
2022-12-29	177.50	177.50	176.75	176.75	8,970
2022-12-28	177.50	177.50	176.75	176.75	11,085
2022-12-27	177.50	177.50	177.50	177.50	0
2022-12-26	177.50	177.50	177.50	177.50	0
2022-12-23	177.50	177.50	177.50	177.50	3,760
2022-12-22	177.00	177.00	176.50	177.00	40,487
2022-12-21	177.00	177.00	176.50	176.50	6,298
2022-12-20	178.00	178.00	175.50	176.50	22,887
2022-12-19	177.50	179.00	177.50	179.00	17,126
2022-12-16	177.50	177.50	177.50	177.50	6,978
2022-12-15	170.00	177.50	170.00	177.50	11,947
2022-12-14	177.50	177.50	175.00	175.00	11,205
2022-12-13	178.00	179.50	178.00	179.00	16,399
2022-12-12	179.50	179.50	179.00	179.00	34,904
2022-12-09	179.50	179.50	179.50	179.50	27,113
2022-12-08	179.50	179.50	179.50	179.50	4,950
2022-12-07	179.00	179.50	179.00	179.50	15,527
2022-12-06	179.00	179.00	179.00	179.00	8,695
2022-12-05	176.00	179.00	176.00	179.00	36,826
2022-12-02	174.50	176.00	174.50	176.00	27,011
2022-12-01	173.00	175.00	175.00	175.00	8,910
2022-11-30	171.00	173.00	171.00	173.00	9,998
2022-11-29	170.00	174.50	174.50	174.50	18,262
2022-11-28	171.75	171.75	170.00	170.00	14,948
2022-11-25	171.75	174.50	168.50	174.50	3,683
2022-11-24	170.00	171.75	170.00	171.75	2,512
2022-11-23	171.50	171.50	170.00	170.00	12,951
2022-11-22	169.00	173.00	173.00	173.00	9,395
2022-11-21	169.00	169.00	169.00	169.00	30,787
2022-11-18	169.00	169.00	169.00	169.00	19,938
2022-11-17	170.50	170.50	169.00	169.00	6,183
2022-11-16	167.50	169.00	167.50	169.00	26,802
2022-11-15	167.00	167.50	167.00	167.50	13,092
2022-11-14	167.00	167.00	166.00	166.00	19,924
2022-11-11	167.00	164.00	164.00	164.00	10,640
2022-11-10	162.75	166.00	162.75	166.00	13,401
2022-11-09	163.50	164.00	162.75	162.75	10,187
2022-11-08	163.50	164.00	163.50	163.50	28,507
2022-11-07	163.50	163.50	163.50	163.50	15,056
2022-11-04	164.25	164.50	163.50	163.50	10,622
2022-11-03	164.25	164.25	164.25	164.25	15,523
2022-11-02	162.75	164.25	162.75	164.25	18,767
2022-11-01	162.00	166.50	162.75	162.75	35,574
2022-10-31	162.00	162.00	162.00	162.00	8,050
2022-10-28	161.00	161.00	161.00	161.00	3,115
2022-10-27	161.00	161.00	161.00	161.00	42,569
2022-10-26	161.00	161.00	161.00	161.00	192
2022-10-25	161.00	161.00	161.00	161.00	6,673
2022-10-24	161.00	161.00	159.50	161.00	5,153
2022-10-21	165.00	165.00	162.00	162.00	60,920
2022-10-20	166.00	166.00	165.00	165.00	7,712
2022-10-19	166.00	166.00	166.00	166.00	13,938
2022-10-18	164.50	166.00	164.50	166.00	16,755
2022-10-17	164.50	164.50	163.00	164.00	12,178
2022-10-14	160.00	164.50	160.00	164.50	7,122
2022-10-13	155.00	161.00	155.00	159.00	1,695
2022-10-12	155.00	155.00	155.00	155.00	1,087
2022-10-11	156.00	161.25	155.00	155.00	16,078
2022-10-10	157.50	157.50	153.00	156.00	14,686
2022-10-07	156.00	159.50	152.00	159.50	31,769
2022-10-06	154.50	160.00	152.00	156.00	9,855
2022-10-05	161.50	161.50	154.50	154.50	34,445
2022-10-04	163.50	166.50	155.00	161.50	69,111
2022-10-03	163.00	163.00	155.00	162.50	34,317
2022-09-30	157.00	163.00	155.00	162.50	12,811
2022-09-29	159.00	159.00	155.00	157.00	15,479
2022-09-28	163.00	165.00	159.00	159.00	9,246
2022-09-27	166.00	166.00	160.00	163.00	37,875
2022-09-26	165.00	166.00	160.00	166.00	11,888
2022-09-23	169.00	169.00	163.00	165.00	27,225
2022-09-22	172.50	172.50	169.00	169.00	50,194
2022-09-21	169.50	172.50	164.00	172.50	11,870
2022-09-20	170.50	170.50	166.00	169.50	27,086
2022-09-19	170.50	170.50	170.50	170.50	0
2022-09-16	170.50	170.50	166.00	170.50	28,396
2022-09-15	170.50	166.00	166.00	170.50	2,226
2022-09-14	170.00	170.50	165.00	170.50	13,960
2022-09-13	170.00	174.50	170.00	170.00	20,379
2022-09-12	166.00	170.00	157.00	170.00	8,529
2022-09-09	164.25	164.75	155.00	164.50	24,711
2022-09-08	164.50	164.50	155.50	163.50	3,683
2022-09-07	164.50	164.50	155.50	163.75	15,643
2022-09-06	165.25	165.25	157.00	163.75	6,479
2022-09-05	166.00	166.00	157.00	164.50	35,391
2022-09-02	165.00	165.00	155.00	164.50	27,419
2022-09-01	165.50	165.50	156.00	163.50	44,207
2022-08-31	165.00	165.50	155.00	165.50	4,673
2022-08-30	164.50	165.00	155.00	165.00	33,922
2022-08-29	164.50	164.50	164.50	164.50	0
2022-08-26	169.00	172.50	163.00	164.50	30,076
2022-08-25	165.00	167.50	156.00	167.50	13,661
2022-08-24	170.50	170.50	165.00	165.00	24,308
2022-08-23	172.50	172.50	170.00	170.50	7,953
2022-08-22	172.50	172.50	170.00	172.50	15,075
2022-08-19	171.50	172.50	168.00	172.50	11,072
2022-08-18	172.50	172.50	170.00	171.50	15,665
2022-08-17	167.50	172.50	160.00	172.50	29,845
2022-08-16	166.00	167.50	157.00	167.50	22,750
2022-08-15	172.50	172.50	166.00	166.00	5,952
2022-08-12	172.50	170.00	170.00	172.50	21,774
2022-08-11	173.50	173.50	172.00	172.50	36,130
2022-08-10	165.00	173.50	155.00	173.50	26,302
2022-08-09	165.50	173.00	165.00	165.00	13,847
2022-08-08	165.25	169.00	155.50	168.50	86,491
2022-08-05	165.25	165.25	155.50	165.25	19,284
2022-08-04	165.25	165.25	155.50	165.25	9,847
2022-08-03	165.25	165.25	155.50	165.25	15,923
2022-08-02	165.00	165.25	155.00	165.25	2,772
2022-08-01	171.50	171.50	166.50	166.50	32,409
2022-07-29	171.50	171.50	168.00	171.50	6,787
2022-07-28	171.50	175.00	175.00	175.00	6,423
2022-07-27	171.50	172.50	168.00	172.50	995
2022-07-26	170.00	171.50	165.00	171.50	4,831
2022-07-25	167.25	170.00	160.00	170.00	14,606
2022-07-22	167.25	165.50	165.50	167.25	15,314
2022-07-21	172.25	174.50	170.00	170.00	27,752
2022-07-20	167.25	172.25	160.00	172.25	3,071
2022-07-19	171.25	172.25	167.25	167.25	22,472
2022-07-18	168.25	171.25	162.00	171.25	10,270
2022-07-15	165.00	165.00	155.00	164.50	13,009
2022-07-14	167.50	167.50	160.00	165.00	38,794
2022-07-13	165.00	167.50	155.00	167.50	23,479
2022-07-12	165.00	165.00	155.00	165.00	2,269
2022-07-11	165.00	165.00	155.00	165.00	4,844
2022-07-08	165.00	165.00	155.00	165.00	9,472
2022-07-07	165.00	165.00	155.00	165.00	4,948
2022-07-06	165.00	165.00	155.00	165.00	9,105
2022-07-05	167.50	160.00	160.00	165.00	8,962
2022-07-04	167.50	167.50	160.00	167.50	28,386
2022-07-01	165.50	167.50	156.00	167.50	8,562
2022-06-30	169.00	169.00	160.00	165.50	15,641
2022-06-29	170.00	170.00	160.00	170.00	6,642
2022-06-28	170.00	170.00	160.00	170.00	21,080
2022-06-27	170.00	174.50	174.50	174.50	18,135
2022-06-24	170.00	170.00	160.00	170.00	6,919
2022-06-23	170.00	170.00	160.00	170.00	30,607
2022-06-22	170.50	170.50	161.00	170.50	1,152
2022-06-21	172.50	177.50	177.50	177.50	11,278
2022-06-20	170.00	165.50	165.50	165.50	2,497
2022-06-17	170.00	170.00	160.00	170.00	5,618
2022-06-16	175.00	175.00	170.00	170.00	40,116
2022-06-15	170.00	175.00	160.00	175.00	14,145
2022-06-14	170.00	170.00	160.00	170.00	23,363
2022-06-13	171.00	171.00	162.00	170.00	22,861
2022-06-10	172.50	176.50	165.00	176.50	21,888
2022-06-09	166.00	175.00	175.00	175.00	41,309
2022-06-08	166.00	166.00	157.00	166.00	17,055
2022-06-07	165.50	166.00	156.00	166.00	5,660
2022-06-06	165.50	156.00	156.00	165.50	28,888
2022-06-03	165.50	165.50	165.50	165.50	0
2022-06-02	165.50	165.50	165.50	165.50	0
2022-06-01	170.00	170.00	165.00	165.50	22,288
2022-05-31	170.00	165.50	165.50	170.00	5,853
2022-05-30	165.50	170.00	156.00	170.00	21,658
2022-05-27	165.00	165.50	155.00	165.50	13,566
2022-05-26	165.25	170.00	170.00	170.00	27,730
2022-05-25	165.50	165.50	156.00	165.25	19,784
2022-05-24	173.50	172.00	172.00	173.50	22,319
2022-05-23	169.00	173.50	166.00	173.50	23,043
2022-05-20	161.50	172.00	169.00	169.00	34,419
2022-05-19	161.00	161.00	155.00	161.00	33,322
2022-05-18	163.00	163.00	156.00	161.00	36,521
2022-05-17	163.00	164.00	158.00	163.00	23,246
2022-05-16	162.25	162.50	161.00	162.50	28,966
2022-05-13	163.50	159.00	159.00	159.00	58,667
2022-05-12	165.00	165.00	160.00	163.50	40,913
2022-05-11	170.00	170.00	160.00	165.00	38,133
2022-05-10	177.50	177.50	168.00	170.50	53,994
2022-05-09	190.00	179.50	179.50	179.50	31,240
2022-05-06	192.00	192.00	184.00	190.00	8,405
2022-05-05	191.50	192.00	183.50	192.00	7,944
2022-05-04	193.00	193.00	186.00	191.00	30,934
2022-05-03	192.00	192.00	184.00	192.00	13,913
2022-05-02	192.50	192.50	192.50	192.50	0
2022-04-29	192.00	195.50	195.00	192.50	28,990
2022-04-28	193.50	197.00	190.50	190.50	20,243
2022-04-27	191.00	192.00	183.00	192.00	1,583
2022-04-26	191.00	191.00	183.00	191.00	14,937
2022-04-25	189.50	189.50	183.00	189.50	19,507
2022-04-22	191.00	192.00	183.00	191.00	25,992
2022-04-21	191.00	191.00	183.00	191.00	18,542
2022-04-20	192.50	192.50	185.00	191.00	21,779
2022-04-19	193.00	193.00	186.00	192.00	94,816
2022-04-18	193.00	193.00	193.00	193.00	0
2022-04-15	193.00	193.00	193.00	193.00	0
2022-04-14	194.50	194.50	186.00	193.00	18,762
2022-04-13	191.50	196.50	192.00	192.00	62,022
2022-04-12	191.50	191.50	183.00	191.50	4,128
2022-04-11	195.00	195.00	190.00	194.00	16,203
2022-04-08	188.50	195.00	180.00	195.00	61,672
2022-04-07	190.50	190.50	182.00	188.50	20,882
2022-04-06	195.00	195.00	190.00	190.50	43,040
2022-04-05	195.00	195.00	195.00	195.00	45,204
2022-04-04	190.00	195.00	185.00	195.00	20,116
2022-04-01	190.00	190.00	185.00	190.00	38,744
2022-03-31	192.50	192.50	190.00	190.00	22,926
2022-03-30	192.50	192.50	190.00	192.50	25,897
2022-03-29	192.50	192.50	190.00	192.50	10,697
2022-03-28	192.50	192.50	190.00	192.50	7,271
2022-03-25	197.00	197.00	190.00	192.50	22,069
2022-03-24	192.50	192.50	190.00	192.50	26,465
2022-03-23	192.50	192.50	190.00	192.50	9,649
2022-03-22	191.00	192.50	187.00	192.50	21,282
2022-03-21	185.50	192.00	192.00	192.00	28,396
2022-03-18	184.00	185.50	178.00	185.50	10,019
2022-03-17	177.50	184.00	168.00	184.00	29,777
2022-03-16	170.50	177.50	165.00	177.50	34,107
2022-03-15	168.00	168.00	160.00	168.00	25,412
2022-03-14	170.00	170.00	164.00	168.00	58,559
2022-03-11	168.75	170.50	161.50	170.00	19,639
2022-03-10	168.50	168.75	161.00	168.75	9,081
2022-03-09	168.00	168.50	160.00	168.50	35,317
2022-03-08	174.00	174.00	168.00	168.00	69,221
2022-03-07	175.00	178.75	174.00	174.00	36,997
2022-03-04	182.00	182.00	179.00	180.00	65,081
2022-03-03	186.00	186.00	182.00	182.00	40,357
2022-03-02	189.00	190.00	184.00	186.00	9,215
2022-03-01	192.00	198.50	197.00	189.00	40,247
2022-02-28	194.00	194.00	188.00	192.00	24,148
2022-02-25	193.00	194.00	186.00	194.00	35,591
2022-02-24	195.00	200.00	195.00	193.00	17,717
2022-02-23	195.00	199.00	190.00	199.00	24,162
2022-02-22	198.50	198.50	192.50	192.50	17,019
2022-02-21	199.00	199.00	194.00	199.00	30,834
2022-02-18	199.50	195.00	195.00	195.00	40,236
2022-02-17	202.50	202.50	197.00	199.50	47,145
2022-02-16	202.50	202.50	197.00	202.50	22,175
2022-02-15	202.00	202.50	197.00	202.50	3,269
2022-02-14	202.50	202.50	198.00	202.00	21,593
2022-02-11	203.00	205.00	205.00	205.00	21,602
2022-02-10	205.00	205.00	202.00	205.00	22,263
2022-02-09	204.00	205.00	200.00	205.00	28,794
2022-02-08	203.00	204.00	198.00	203.00	5,546
2022-02-07	203.00	203.00	198.00	203.00	11,641
2022-02-04	203.00	203.00	198.00	203.00	45,522
2022-02-03	203.00	203.00	198.00	203.00	12,322
2022-02-02	204.00	204.00	200.00	203.00	21,816
2022-02-01	203.50	204.00	199.00	204.00	25,693
2022-01-31	203.50	203.50	199.00	203.50	29,674
2022-01-28	203.00	203.00	198.00	203.00	28,457
2022-01-27	203.00	203.00	198.00	203.00	27,676
2022-01-26	202.00	203.00	198.00	203.00	22,762
2022-01-25	205.00	205.00	200.00	202.00	53,463
2022-01-24	207.00	207.00	202.00	204.00	58,052
2022-01-21	207.00	208.00	202.00	207.00	36,009
2022-01-20	207.00	207.00	202.00	207.00	28,685
2022-01-19	208.00	208.00	204.00	207.00	22,021
2022-01-18	210.00	210.00	208.00	208.00	25,237
2022-01-17	207.50	210.00	205.00	210.00	22,759
2022-01-14	207.00	207.50	204.00	207.50	14,638
2022-01-13	199.50	207.00	203.00	207.00	43,815
2022-01-12	205.00	200.00	200.00	200.00	121,354
2022-01-11	203.00	204.00	198.00	204.00	19,332
2022-01-10	204.00	204.00	200.00	202.00	107,243
2022-01-07	201.00	204.00	196.00	204.00	43,433
2022-01-06	205.00	200.00	200.00	200.00	119,600
2022-01-05	206.00	208.00	205.00	206.50	42,269
2022-01-04	208.00	208.00	204.00	208.00	52,633
2022-01-03	208.00	208.00	208.00	208.00	0
2021-12-31	208.00	208.00	204.00	208.00	43,539
2021-12-30	208.00	208.00	204.00	208.00	50,613
2021-12-29	206.50	208.00	201.00	208.00	69,931
2021-12-28	206.00	206.00	206.00	206.00	0
2021-12-27	206.00	206.00	206.00	206.00	0
2021-12-24	207.50	207.50	203.00	206.00	18,732
2021-12-23	207.50	207.50	203.00	207.50	45,684
2021-12-22	206.00	207.50	200.00	207.50	10,738
2021-12-21	207.50	207.50	203.00	207.50	34,675
2021-12-20	210.50	210.50	207.00	207.50	26,314
2021-12-17	210.50	210.50	207.00	210.50	2,150
2021-12-16	210.50	210.50	207.00	210.50	7,247
2021-12-15	210.50	210.50	207.00	210.50	30,863
2021-12-14	210.50	214.00	214.00	210.50	5,930
2021-12-13	211.00	211.00	208.00	210.50	53,381
2021-12-10	211.00	212.00	212.00	211.00	10,236
2021-12-09	211.00	211.00	208.00	211.00	17,430
2021-12-08	210.00	211.00	206.00	211.00	41,314
2021-12-07	207.00	210.00	200.00	210.00	12,025
2021-12-06	209.00	209.00	204.00	209.00	28,891
2021-12-03	209.00	209.00	204.00	209.00	20,766
2021-12-02	210.50	210.50	207.00	209.00	36,523
2021-12-01	209.50	210.50	205.00	210.50	56,192
2021-11-30	208.50	209.50	204.00	209.50	14,442
2021-11-29	207.00	209.50	200.00	209.00	20,811
2021-11-26	210.00	210.00	204.00	207.00	63,400
2021-11-25	215.00	215.00	210.00	215.00	15,448
2021-11-24	215.00	215.00	210.00	215.00	47,762
2021-11-23	215.00	215.00	210.00	215.00	22,955
2021-11-22	213.00	215.00	206.00	215.00	29,031
2021-11-19	216.50	216.50	213.00	215.00	20,803
2021-11-18	215.50	216.50	211.00	216.50	28,042
2021-11-17	215.00	216.00	216.00	216.00	64,901
2021-11-16	215.00	215.00	210.00	215.00	29,028
2021-11-15	215.00	216.00	216.00	216.00	40,975
2021-11-12	221.50	218.50	214.50	214.50	32,047
2021-11-11	220.50	220.50	218.00	219.50	7,172
2021-11-10	220.50	220.50	218.00	219.50	8,706
2021-11-09	221.00	221.00	218.00	221.00	31,976
2021-11-08	223.00	218.00	218.00	221.00	35,991
2021-11-05	223.50	224.00	224.00	224.00	76,644
2021-11-04	223.00	224.00	223.50	223.50	71,224
2021-11-03	218.00	224.00	224.00	224.00	36,533
2021-11-02	217.00	218.00	214.00	218.00	14,836
2021-11-01	214.00	217.00	210.00	217.00	26,996
2021-10-29	215.00	215.00	211.00	214.00	24,909
2021-10-28	216.00	216.00	212.00	215.00	36,923
2021-10-27	217.00	217.50	214.00	216.00	20,195
2021-10-26	210.00	216.50	208.00	216.50	104,508
2021-10-25	209.00	211.00	207.00	210.00	55,676
2021-10-22	205.00	207.00	202.00	207.00	32,735
2021-10-21	203.00	205.00	198.00	205.00	22,500
2021-10-20	201.50	204.00	195.00	204.00	71,582
2021-10-19	198.00	200.00	194.00	200.00	47,196
2021-10-18	205.00	205.00	198.00	198.00	148,497
2021-10-15	205.00	205.00	202.00	205.00	28,468
2021-10-14	204.00	206.00	205.00	205.00	66,722
2021-10-13	204.00	200.00	200.00	204.00	14,366
2021-10-12	206.00	206.00	202.00	204.00	66,682
2021-10-11	206.00	206.00	202.00	206.00	48,082
2021-10-08	203.50	208.00	204.00	206.00	17,928
2021-10-07	206.00	206.00	203.50	203.50	23,962
2021-10-06	208.00	208.00	204.50	206.00	19,537
2021-10-05	214.00	215.00	207.50	208.00	38,413
2021-10-04	215.00	215.00	212.00	214.00	23,285
2021-10-01	223.00	223.00	208.00	215.00	88,877
2021-09-30	223.00	223.00	216.00	223.00	61,991
2021-09-29	221.00	223.00	216.00	223.00	21,602
2021-09-28	222.50	223.00	216.00	221.00	17,129
2021-09-27	218.50	223.00	216.00	222.50	48,385
2021-09-24	225.50	225.50	219.50	219.50	147,783
2021-09-23	233.00	233.00	225.50	225.50	38,981
2021-09-22	234.00	236.00	228.00	233.00	32,790
2021-09-21	228.50	234.00	226.00	234.00	32,167
2021-09-20	230.00	234.00	228.50	228.50	23,899
2021-09-17	233.50	235.00	232.50	232.50	30,707
2021-09-16	230.50	233.50	226.00	233.50	67,946
2021-09-15	231.00	237.00	227.00	232.00	39,314
2021-09-14	232.50	233.00	228.00	233.00	9,599
2021-09-13	229.50	230.50	228.00	230.50	23,059
2021-09-10	226.00	229.50	225.00	229.50	44,271
2021-09-09	220.50	225.50	221.00	225.50	30,690
2021-09-08	220.50	222.00	218.00	222.00	33,005
2021-09-07	221.50	223.00	222.00	222.00	30,449
2021-09-06	221.50	223.00	222.00	222.00	97,727
2021-09-03	225.00	221.50	218.00	221.50	100,407
2021-09-02	232.50	225.00	225.00	225.00	41,901
2021-09-01	237.00	234.00	234.00	234.00	34,605
2021-08-31	239.00	239.00	236.00	237.00	66,358
2021-08-30	239.00	239.00	239.00	239.00	0
2021-08-27	236.00	234.00	234.00	239.00	41,231
2021-08-26	237.50	237.50	233.00	236.00	7,731
2021-08-25	237.50	239.00	233.00	237.50	68,767
2021-08-24	240.00	242.00	237.50	237.50	28,781
2021-08-23	237.00	240.00	236.00	240.00	26,419
2021-08-20	239.00	238.00	238.00	237.00	22,568
2021-08-19	236.00	236.00	232.00	236.00	18,726
2021-08-18	237.00	237.00	232.00	237.00	18,124
2021-08-17	237.00	237.00	232.00	237.00	23,585
2021-08-16	237.00	242.00	237.00	237.00	35,001
2021-08-13	237.00	237.50	233.00	237.00	39,374
2021-08-12	235.00	234.00	234.00	234.00	17,462
2021-08-11	237.00	237.00	234.00	235.00	27,610
2021-08-10	235.00	237.00	230.00	237.00	31,720
2021-08-09	235.00	235.00	230.00	235.00	18,435
2021-08-06	238.00	236.00	236.00	236.00	71,121
2021-08-05	240.00	240.00	238.00	238.00	28,579
2021-08-04	235.00	237.50	232.00	237.50	25,636
2021-08-03	233.00	234.00	228.00	234.00	21,925
2021-08-02	234.00	235.00	230.00	235.00	26,485
2021-07-30	233.00	233.00	228.00	233.00	30,373
2021-07-29	234.00	234.50	230.00	234.50	20,985
2021-07-28	230.50	234.50	228.00	234.00	36,925
2021-07-27	229.00	232.00	229.00	231.50	57,425
2021-07-26	233.50	233.50	229.00	232.00	52,100
2021-07-23	233.50	233.50	229.00	233.50	11,773
2021-07-22	220.00	234.00	220.00	233.50	67,094
2021-07-21	231.00	232.00	227.00	232.00	44,880
2021-07-20	231.00	232.00	227.00	231.00	25,255
2021-07-19	230.00	231.00	228.00	228.00	38,725
2021-07-16	231.50	231.50	228.00	231.00	19,509
2021-07-15	231.00	233.00	228.00	231.50	31,601
2021-07-14	231.00	231.00	228.00	230.00	29,553
2021-07-13	229.00	229.00	226.00	229.00	26,256
2021-07-12	230.00	230.00	228.00	229.00	38,007
2021-07-09	229.00	230.00	226.00	230.00	16,520
2021-07-08	230.50	230.50	226.00	229.00	35,055
2021-07-07	230.50	230.50	226.00	230.50	34,856
2021-07-06	230.50	234.00	228.00	230.50	74,005
2021-07-05	229.50	230.50	226.00	230.50	51,252
2021-07-02	229.50	229.50	226.00	229.50	18,108
2021-07-01	230.00	230.00	226.00	229.50	58,909
2021-06-30	232.00	238.00	232.00	232.00	33,694
2021-06-29	232.00	232.00	226.00	232.00	1,824
2021-06-28	236.00	237.00	232.00	232.00	40,873
2021-06-25	233.00	236.00	232.00	233.00	22,623
2021-06-24	230.00	230.00	230.00	230.00	37,779
2021-06-23	236.50	238.00	232.00	232.00	83,116
2021-06-22	230.00	236.50	230.00	236.50	47,130
2021-06-21	231.00	233.00	230.00	232.00	65,619
2021-06-18	235.00	235.00	230.00	234.00	34,956
2021-06-17	235.00	235.00	230.00	235.00	35,913
2021-06-16	238.00	238.00	233.00	236.00	45,853
2021-06-15	240.50	243.50	238.00	238.00	86,188
2021-06-14	232.00	237.00	237.00	237.00	97,820
2021-06-11	229.50	232.00	225.00	232.00	40,382
2021-06-10	229.50	229.50	225.00	229.50	13,196
2021-06-09	231.00	231.00	228.00	229.50	60,242
2021-06-08	227.00	231.00	224.00	231.00	50,292
2021-06-07	226.00	229.00	224.00	227.00	73,594
2021-06-04	225.50	226.00	224.00	226.00	11,486
2021-06-03	226.50	226.50	224.00	226.00	34,975
2021-06-02	227.00	227.00	224.00	226.50	23,231
2021-06-01	228.00	228.00	226.00	227.50	40,620
2021-05-28	225.50	229.50	224.00	227.50	7,285
2021-05-27	229.50	230.50	225.00	227.50	35,068
2021-05-26	229.50	230.50	225.00	229.50	49,927
2021-05-25	229.50	230.00	226.00	229.50	22,898
2021-05-24	226.00	232.00	229.00	229.50	48,599
2021-05-21	226.00	226.00	224.00	226.00	16,993
2021-05-20	225.50	226.00	224.00	226.00	30,740
2021-05-19	227.00	227.00	223.00	225.50	43,872
2021-05-18	221.00	229.00	229.00	227.00	57,107
2021-05-17	217.50	221.50	211.00	220.00	97,321
2021-05-14	216.00	223.00	223.00	223.00	9,385
2021-05-13	228.00	228.00	216.00	222.00	16,275
2021-05-12	215.50	221.00	215.50	219.00	36,362
2021-05-11	219.50	219.50	215.00	217.50	85,402
2021-05-10	220.50	223.00	223.00	223.00	61,534
2021-05-07	217.50	220.50	211.00	220.50	59,879
2021-05-06	221.00	221.00	221.00	215.00	25,721
2021-05-05	216.50	216.50	209.00	216.00	49,532
2021-05-04	220.00	220.00	210.00	213.00	137,297
2021-04-30	217.50	224.00	220.00	220.00	48,446
2021-04-29	215.50	220.00	220.00	220.00	41,980
2021-04-28	224.00	224.00	212.00	216.00	47,773
2021-04-27	220.00	220.00	216.00	218.00	80,311
2021-04-26	219.00	224.00	224.00	224.00	78,825
2021-04-23	220.00	221.00	216.00	219.00	32,535
2021-04-22	219.50	224.00	224.00	222.00	79,173
2021-04-21	210.00	222.50	208.00	222.00	73,258
2021-04-20	215.00	222.50	206.00	209.00	211,110
2021-04-19	229.50	223.00	223.00	223.00	89,728
2021-04-16	231.00	226.00	226.00	226.00	130,514
2021-04-15	223.50	232.00	232.00	232.00	203,386
2021-04-14	221.50	223.00	223.00	223.00	36,092
2021-04-13	221.50	221.50	221.00	221.50	73,860
2021-04-12	220.50	221.50	219.00	221.50	169,788
2021-04-09	225.00	225.00	220.00	220.00	169,797
2021-04-08	216.00	220.00	214.00	217.00	121,554
2021-04-07	210.50	213.50	208.00	213.50	131,043
2021-04-06	209.50	206.00	206.00	210.50	108,347
2021-04-01	212.00	210.00	210.00	210.00	49,282
2021-03-31	211.50	213.00	211.50	212.00	143,477
2021-03-30	210.50	212.00	210.00	211.50	108,723
2021-03-29	212.00	212.00	206.00	206.00	91,134
2021-03-26	203.50	208.50	206.00	208.50	54,100
2021-03-25	201.50	205.00	202.50	205.00	160,375
2021-03-24	199.00	203.00	196.00	201.50	81,925
2021-03-23	197.00	199.00	194.00	199.00	25,425
2021-03-22	196.50	198.00	194.00	198.00	61,087
2021-03-19	195.50	196.50	193.00	196.50	43,796
2021-03-18	197.00	193.00	193.00	195.50	33,598
2021-03-17	199.00	199.00	197.00	197.00	57,335
2021-03-16	195.50	199.50	194.00	197.50	94,329
2021-03-15	188.00	195.50	188.00	194.50	23,306
2021-03-12	190.00	190.50	187.00	190.50	45,151
2021-03-11	183.50	191.00	189.50	190.50	109,916
2021-03-10	182.50	184.00	183.25	183.50	46,815
2021-03-09	180.50	182.00	182.00	181.50	66,635
2021-03-08	177.50	180.50	177.00	180.50	58,460
2021-03-05	186.00	186.00	176.00	177.50	115,421
2021-03-04	176.50	177.00	175.00	177.00	59,318
2021-03-03	173.75	176.50	173.00	176.50	22,484
2021-03-02	172.50	173.25	171.00	173.25	19,889
2021-03-01	170.75	172.50	168.00	172.50	93,721
2021-02-26	172.00	173.50	173.50	173.50	53,418
2021-02-25	174.00	175.50	172.00	173.00	22,629
2021-02-24	174.50	173.00	173.00	173.00	35,613
2021-02-23	180.00	180.00	174.50	175.00	61,857
2021-02-22	179.00	179.00	176.00	176.50	52,871
2021-02-19	175.50	173.00	173.00	175.50	6,864
2021-02-18	178.00	180.00	180.00	180.00	3,910
2021-02-17	177.00	179.00	179.00	177.50	36,829
2021-02-16	175.00	177.00	174.50	177.00	19,433
2021-02-15	172.50	174.75	173.25	174.75	27,765
2021-02-12	169.00	171.50	168.00	171.50	41,647
2021-02-11	167.00	169.00	165.00	169.00	26,482
2021-02-10	169.00	170.00	170.00	170.00	14,873
2021-02-09	169.50	169.50	168.00	169.00	39,928
2021-02-08	171.00	171.00	169.00	169.00	40,306
2021-02-05	167.50	168.50	165.00	168.50	35,148
2021-02-04	167.00	168.00	165.00	167.50	6,800
2021-02-03	168.50	168.50	167.00	167.25	24,144
2021-02-02	165.00	168.50	165.00	168.50	44,590
2021-02-01	166.00	167.50	165.00	167.50	14,127
2021-01-29	166.00	164.00	164.00	166.50	10,666
2021-01-28	171.00	171.00	166.25	167.00	58,859
2021-01-27	175.50	170.00	170.00	170.00	42,820
2021-01-26	172.25	175.00	173.00	173.00	74,368
2021-01-25	166.00	172.50	171.25	172.25	78,458
2021-01-22	166.00	166.00	164.00	166.00	27,215
2021-01-21	166.00	166.00	164.00	166.00	21,299
2021-01-20	165.50	166.00	163.00	166.00	39,177
2021-01-19	165.50	165.50	163.00	165.50	6,197
2021-01-18	165.00	165.50	162.00	165.50	31,323
2021-01-15	165.00	165.00	162.00	165.00	21,778
2021-01-14	163.00	165.00	154.50	165.00	49,663
2021-01-13	164.50	164.50	163.00	163.00	26,845
2021-01-12	167.00	167.00	164.00	164.50	79,414
2021-01-11	166.75	169.00	168.00	168.00	41,080
2021-01-08	166.50	166.50	164.00	166.50	38,882
2021-01-07	166.00	169.00	166.50	166.50	17,808
2021-01-06	165.50	166.00	163.00	166.00	56,697
2021-01-05	166.50	169.00	165.50	165.50	29,092
2021-01-04	161.50	166.00	160.00	166.00	100,441
2020-12-31	162.75	162.75	160.00	161.00	907
2020-12-30	164.50	164.50	162.75	162.75	30,234
2020-12-29	164.00	164.50	162.00	164.50	55,412
2020-12-24	156.50	164.00	154.00	164.00	67,704
2020-12-23	153.00	154.00	153.00	154.00	29,578
2020-12-22	151.00	153.00	148.00	153.00	41,169
2020-12-21	158.00	158.00	153.00	153.00	65,532
2020-12-18	159.50	159.50	158.00	159.50	63,863
2020-12-17	159.50	159.50	158.00	159.50	12,704
2020-12-16	156.00	160.00	153.00	159.50	48,434
2020-12-15	156.00	153.00	153.00	156.00	37,446
2020-12-14	156.00	159.00	159.00	156.00	4,799
2020-12-11	159.75	156.00	153.00	155.00	46,606
2020-12-10	160.00	159.50	158.00	158.00	56,646
2020-12-09	159.00	160.00	158.00	160.00	21,984
2020-12-08	158.50	159.00	158.00	158.00	113,426
2020-12-07	162.00	162.00	160.00	160.00	51,532
2020-12-04	160.50	162.00	162.00	162.00	193,655
2020-12-03	158.00	159.50	156.00	159.50	77,121
2020-12-02	151.50	157.50	151.00	157.50	57,331
2020-12-01	150.50	151.00	149.00	151.00	58,803
2020-11-30	150.25	150.50	149.00	150.50	32,963
2020-11-27	151.00	151.00	150.00	150.25	14,744
2020-11-26	151.50	152.00	151.00	151.00	78,742
2020-11-25	149.00	152.00	152.00	152.00	72,045
2020-11-24	147.00	151.00	150.00	150.00	71,892
2020-11-23	147.50	148.50	147.00	147.00	322,015
2020-11-20	140.00	147.50	138.00	147.50	31,669
2020-11-19	140.00	140.00	138.00	140.00	10,499
2020-11-18	139.50	140.00	137.00	140.00	21,371
2020-11-17	141.50	141.50	139.00	139.50	55,606
2020-11-16	138.00	141.50	136.00	141.50	121,895
2020-11-13	132.50	136.25	130.50	136.25	110,376
2020-11-12	132.50	133.00	133.00	133.00	27,467
2020-11-11	129.00	132.50	127.00	132.50	189,655
2020-11-10	118.50	129.75	129.00	129.75	175,606
2020-11-09	114.50	118.50	114.00	118.50	53,205
2020-11-06	110.50	112.50	109.00	112.50	55,127
2020-11-05	109.50	110.50	107.00	110.50	19,361
2020-11-04	109.50	109.50	107.00	108.50	19,824
2020-11-03	109.50	110.00	110.00	110.00	89,551
2020-11-02	111.00	111.00	109.00	109.00	54,474
2020-10-30	111.00	111.00	110.00	111.00	58,861
2020-10-29	110.50	111.00	109.00	111.00	61,240
2020-10-28	111.50	111.50	110.00	110.00	98,445
2020-10-27	111.25	112.00	110.00	112.00	55,279
2020-10-26	110.75	111.25	110.00	111.25	52,677
2020-10-23	110.00	111.00	111.00	111.00	55,976
2020-10-22	111.25	111.25	108.50	109.50	80,690
2020-10-21	112.00	112.50	110.50	111.25	71,891
2020-10-20	113.00	113.00	112.00	112.00	10,064
2020-10-16	113.00	113.00	112.00	113.00	20,414
2020-10-15	115.00	115.00	113.00	113.00	58,971
2020-10-14	115.00	115.00	113.00	115.00	41,352
2020-10-13	115.00	115.00	113.00	115.00	61,525
2020-10-12	114.00	115.00	112.00	115.00	72,088
2020-10-09	112.00	113.50	110.00	113.50	41,271
2020-10-08	109.00	111.50	108.00	111.50	90,235
2020-10-07	108.00	109.00	106.00	109.00	46,998
2020-10-06	110.75	110.75	107.00	109.00	98,183
2020-10-05	110.25	110.75	110.00	110.75	92,361
2020-10-02	110.75	110.75	109.75	110.00	56,201
2020-10-01	110.50	110.50	109.50	110.50	40,503
2020-09-30	111.75	111.75	110.50	110.50	54,440
2020-09-29	113.00	113.00	110.50	111.75	49,271
2020-09-28	113.50	113.50	110.50	113.00	109,320
2020-09-25	115.75	115.75	112.50	112.50	26,465
2020-09-24	116.00	116.00	115.75	115.75	32,887
2020-09-23	117.50	117.50	115.00	116.00	63,546
2020-09-22	116.50	117.25	116.00	116.00	75,386
2020-09-21	119.00	119.00	116.50	116.50	47,185
2020-09-18	121.00	121.00	119.00	119.00	19,325
2020-09-17	125.75	125.75	119.75	121.00	36,813
2020-09-16	126.00	126.00	124.00	125.75	51,382
2020-09-15	126.50	127.00	126.00	126.00	25,319
2020-09-14	129.00	130.00	126.50	126.50	60,710
2020-09-11	126.00	128.00	125.50	128.00	60,434
2020-09-10	128.00	131.00	128.00	128.00	54,034
2020-09-09	123.00	128.00	123.00	128.00	30,989
2020-09-08	123.00	123.00	121.50	123.00	55,758
2020-09-07	123.00	123.00	122.50	123.00	24,771
2020-09-04	123.00	123.00	120.50	122.00	54,295
2020-09-03	121.00	123.00	120.50	123.00	20,687
2020-09-02	121.50	122.50	121.00	121.00	11,923
2020-09-01	122.75	122.75	120.50	121.50	22,360
2020-08-28	122.50	122.75	120.00	122.75	24,648
2020-08-27	126.50	126.50	122.50	122.50	56,921
2020-08-26	126.00	126.50	126.00	126.50	11,794
2020-08-25	126.50	126.50	126.00	126.00	12,963
2020-08-24	126.50	126.50	126.50	126.50	27,903
2020-08-21	126.00	126.00	126.00	126.00	20,322
2020-08-20	125.50	126.00	121.50	126.00	25,624
2020-08-19	126.50	127.50	126.00	126.00	14,147
2020-08-18	121.00	125.50	119.00	125.50	32,312
2020-08-17	124.50	126.00	121.00	121.00	49,832
2020-08-14	127.00	127.00	121.50	123.50	29,474
2020-08-13	132.50	133.50	125.00	125.00	20,961
2020-08-12	128.00	133.50	126.50	132.50	106,563
2020-08-11	122.00	130.00	122.00	128.00	19,694
2020-08-10	121.00	123.00	121.00	122.00	30,536
2020-08-07	119.00	121.00	119.00	120.00	11,935
2020-08-06	120.00	120.00	116.00	117.00	30,620
2020-08-05	120.00	121.00	120.00	120.00	53,620
2020-08-04	110.00	120.00	110.00	120.00	14,679
2020-08-03	106.50	111.00	106.50	111.00	54,104
2020-07-31	105.50	107.50	105.50	106.50	40,278
2020-07-30	107.50	107.50	105.50	107.50	24,666
2020-07-29	110.00	110.00	107.25	107.50	71,376
2020-07-28	109.00	109.50	109.00	109.50	39,417
2020-07-27	111.50	111.50	107.00	109.00	72,598
2020-07-24	111.00	111.50	110.50	111.50	56,472
2020-07-23	117.25	117.25	113.50	113.50	50,873
2020-07-22	119.50	119.50	117.25	117.25	49,854
2020-07-21	122.00	122.00	119.00	119.50	73,345
2020-07-20	121.50	122.00	121.50	121.50	39,349
2020-07-17	121.50	122.00	120.00	121.50	43,032
2020-07-16	122.50	122.50	120.50	120.50	29,007
2020-07-15	122.50	123.00	122.50	122.50	47,112
2020-07-14	122.50	122.50	122.50	122.50	41,212
2020-07-13	122.50	123.25	122.50	123.25	22,476
2020-07-10	120.00	122.50	120.00	122.50	46,566
2020-07-09	122.00	122.00	121.00	121.00	73,514
2020-07-08	121.75	122.50	121.00	121.50	13,212
2020-07-07	125.00	125.00	120.50	120.50	36,708
2020-07-06	126.00	126.00	125.00	125.00	32,217
2020-07-03	125.50	125.50	123.50	123.50	33,792
2020-07-02	124.50	125.50	122.00	125.50	25,505
2020-07-01	126.50	126.50	125.50	126.00	44,335
2020-06-30	127.00	128.50	126.50	127.00	36,620
2020-06-29	128.00	128.00	127.00	128.00	27,260
2020-06-26	132.50	132.50	127.00	132.50	16,931
2020-06-25	131.75	132.50	131.50	131.75	6,952
2020-06-24	132.50	132.50	131.00	132.00	40,353
2020-06-23	130.50	132.00	130.50	132.00	199,106
2020-06-22	128.50	130.50	128.50	130.00	120,297
2020-06-19	130.50	130.50	128.50	129.50	123,701
2020-06-18	129.25	129.50	129.00	129.50	16,477
2020-06-17	134.00	134.00	128.00	135.25	81,807
2020-06-16	136.00	136.00	135.25	135.25	24,732
2020-06-15	136.50	136.50	135.25	135.25	147,493
2020-06-12	136.00	137.00	135.25	137.00	29,469
2020-06-11	142.50	142.50	135.50	136.00	81,295
2020-06-10	141.50	142.50	141.50	142.50	19,831
2020-06-09	141.00	142.50	141.00	141.50	36,348
2020-06-08	139.00	140.50	139.00	140.50	72,935
2020-06-05	136.25	139.00	136.25	139.00	51,561
2020-06-04	132.50	135.25	132.50	135.25	22,534
2020-06-03	126.00	132.00	126.00	132.00	21,917
2020-06-02	126.00	126.00	126.00	126.00	18,755
2020-06-01	125.00	127.50	125.00	126.00	43,998
2020-05-29	122.00	123.00	122.00	122.00	12,491
2020-05-28	121.00	122.50	121.00	122.00	91,000
2020-05-27	119.75	121.00	119.50	119.75	60,607
2020-05-26	119.00	119.75	119.00	119.75	39,842
2020-05-22	117.50	119.00	117.50	119.00	14,640
2020-05-21	118.50	120.00	118.50	119.00	16,993
2020-05-20	118.00	118.50	118.00	118.50	7,678
2020-05-19	117.00	118.00	114.00	118.00	9,596
2020-05-18	117.00	117.00	117.00	117.00	40,031
2020-05-15	117.00	118.50	117.00	117.00	22,783
2020-05-14	117.00	117.00	116.50	117.00	38,512
2020-05-13	118.00	118.00	117.00	118.00	11,790
2020-05-12	118.00	118.00	118.00	118.00	32,428
2020-05-11	118.00	118.00	118.00	118.00	23,029
2020-05-07	119.50	120.50	117.00	118.00	46,572
2020-05-06	120.00	120.00	119.50	119.50	25,841
2020-05-05	120.50	120.50	119.50	120.00	77,286
2020-05-04	120.50	120.50	119.50	120.50	31,261
2020-05-01	126.50	126.50	119.00	120.50	34,624
2020-04-30	132.50	132.50	132.00	132.50	76,943
2020-04-29	129.00	132.50	129.00	132.50	37,730
2020-04-28	119.50	129.50	119.50	119.50	63,460
2020-04-27	105.00	119.50	105.00	119.50	15,667
2020-04-24	110.00	110.00	105.00	105.00	70,729
2020-04-23	105.00	105.00	105.00	105.00	51,179
2020-04-22	104.50	118.50	104.50	117.00	26,283
2020-04-21	101.50	117.50	101.50	117.00	31,720
2020-04-20	98.00	101.50	98.00	101.50	41,835
2020-04-17	97.00	98.00	97.00	98.00	9,869
2020-04-16	105.50	105.50	95.50	95.50	19,731
2020-04-15	110.00	110.00	105.50	105.50	27,594
2020-04-14	103.00	127.50	103.00	103.00	112,537
2020-04-09	100.00	114.50	100.00	103.00	14,852
2020-04-08	100.00	100.00	99.50	99.50	12,169
2020-04-07	93.75	102.00	93.75	91.00	65,383
2020-04-06	85.00	99.50	74.00	84.50	46,791
2020-04-03	84.00	84.50	84.00	84.00	13,684
2020-04-03	84.00	84.50	84.00	84.50	70,662
2020-04-02	84.00	84.00	84.00	84.00	34,064
2020-04-02	84.00	84.00	84.00	84.00	34,064
2020-04-01	88.00	84.00	84.00	84.00	64,729
2020-04-01	88.00	88.00	84.00	97.50	52,436
2020-03-31	90.00	90.00	90.00	90.00	28,907
2020-03-30	92.00	93.00	90.00	93.00	6,528
2020-03-27	93.50	94.50	93.50	95.00	17,609
2020-03-26	97.00	97.00	95.00	97.00	4,818
2020-03-25	96.25	100.00	96.25	93.00	3,418
2020-03-24	87.50	91.50	87.50	82.50	32,978
2020-03-23	95.00	95.00	80.00	103.75	7,323
2020-03-20	100.00	105.00	100.00	100.00	79,136
2020-03-19	102.50	102.50	98.50	102.50	27,315
2020-03-18	110.00	110.00	107.50	120.50	5,216
2020-03-17	125.00	125.00	121.50	125.00	4,475
2020-03-16	148.50	148.50	135.00	149.00	33,716
2020-03-13	147.00	151.00	146.50	145.00	60,644
2020-03-12	152.50	152.50	148.50	159.00	34,218
2020-03-11	159.00	164.00	159.00	159.00	4,064
2020-03-10	155.50	164.00	155.50	155.50	273,004
2020-03-09	161.25	161.25	157.00	171.25	15,837
2020-03-06	173.50	174.00	171.25	171.25	29,080
2020-03-05	184.50	185.00	173.50	183.50	11,795
2020-03-04	179.00	184.00	179.00	179.00	33,530
2020-03-03	170.00	179.00	170.00	168.00	37,562
2020-03-02	161.00	165.50	161.00	160.00	66,919
2020-02-28	164.25	164.25	157.50	171.75	58,763
2020-02-27	185.00	185.00	171.75	188.50	36,566
2020-02-26	188.50	188.50	180.50	189.50	48,993
2020-02-25	200.50	201.50	192.50	201.00	48,566
2020-02-24	207.00	207.00	199.50	208.00	63,316
2020-02-21	209.00	209.00	207.00	208.00	16,161
2020-02-20	209.00	206.00	206.00	209.00	39,419
2020-02-19	204.00	209.00	204.00	209.00	38,067
2020-02-18	207.50	207.50	204.00	204.00	69,156
2020-02-17	207.50	206.00	206.00	208.50	26,112
2020-02-14	206.00	208.00	206.00	207.50	27,126
2020-02-13	210.50	210.50	206.00	206.00	46,471
2020-02-12	212.50	212.50	210.50	210.50	32,066
2020-02-11	207.00	208.50	207.00	208.50	33,619
2020-02-10	206.00	207.00	206.00	207.00	29,531
2020-02-07	206.00	206.00	206.00	206.00	34,422
2020-02-06	206.50	206.50	206.00	206.00	22,109
2020-02-05	206.00	206.50	206.00	206.50	16,770
2020-02-04	206.00	206.50	206.00	206.00	18,288
2020-02-03	204.50	206.00	204.50	206.00	9,474
2020-01-31	204.00	206.00	204.00	204.00	27,462
2020-01-30	200.00	204.00	200.00	204.00	42,251
2020-01-29	203.50	203.50	201.00	201.00	33,524
2020-01-28	203.00	204.50	202.00	203.50	15,212
2020-01-27	208.00	208.00	200.00	200.00	33,399
2020-01-24	206.50	208.00	206.50	208.00	19,263
2020-01-23	205.00	206.50	205.00	206.50	8,687
2020-01-22	203.00	205.50	202.00	205.50	49,168
2020-01-21	213.00	213.00	200.50	203.00	38,378
2020-01-20	215.00	216.00	214.00	214.00	11,861
2020-01-17	211.50	215.00	211.50	215.00	12,981
2020-01-16	210.50	210.50	210.50	210.50	20,124
2020-01-15	210.50	210.50	210.00	210.00	8,827
2020-01-14	213.00	214.00	210.50	210.50	37,759
2020-01-13	212.50	215.50	210.00	213.00	55,432
2020-01-10	217.50	217.50	211.00	211.00	24,823
2020-01-09	214.00	217.50	214.00	217.50	26,464
2020-01-08	219.00	219.00	215.00	216.50	11,150
2020-01-07	214.50	219.50	214.50	218.50	87,674
2020-01-06	208.50	214.00	208.50	214.00	56,997
2020-01-03	212.50	210.00	209.00	209.50	47,317
2020-01-02	213.50	214.50	213.50	213.50	30,382
2019-12-31	213.50	213.50	213.50	213.50	18,614
2019-12-30	211.00	218.00	213.50	213.50	67,788
2019-12-27	208.00	211.00	203.00	211.00	36,469
2019-12-24	209.00	209.00	208.00	208.00	14,963
2019-12-23	211.00	213.50	209.00	209.00	33,065
2019-12-20	211.00	211.00	211.00	211.00	21,325
2019-12-19	211.00	211.00	211.00	211.00	24,738
2019-12-18	210.50	211.00	210.50	211.00	18,759
2019-12-17	211.50	211.50	210.50	210.50	52,266
2019-12-16	199.50	209.00	199.50	209.00	65,619
2019-12-13	201.00	204.00	199.50	199.50	25,115
2019-12-12	193.00	194.50	191.00	194.50	12,699
2019-12-11	193.50	196.00	190.00	196.00	69,650
2019-12-10	193.50	196.00	192.50	193.50	50,828
2019-12-09	189.00	192.50	188.50	192.50	34,336
2019-12-06	185.50	186.75	185.50	185.50	1,511
2019-12-05	184.50	186.00	184.50	184.50	23,241
2019-12-04	183.75	184.50	183.75	184.50	26,575
2019-12-03	189.00	193.00	183.75	183.75	20,411
2019-12-02	191.00	191.00	189.00	189.00	7,287
2019-11-29	190.75	191.00	190.50	190.50	40,605
2019-11-28	190.50	195.00	195.00	190.75	27,602
2019-11-27	190.50	190.50	190.50	190.50	9,696
2019-11-26	191.75	191.75	189.50	189.50	42,788
2019-11-25	192.00	193.50	191.75	191.75	41,474
2019-11-22	191.00	192.00	190.00	192.00	26,613
2019-11-21	190.75	190.00	190.00	190.50	29,458
2019-11-20	191.00	191.00	191.00	191.50	41,566
2019-11-19	188.50	191.00	191.00	191.50	62,290
2019-11-18	187.50	190.50	185.00	188.50	17,992
2019-11-15	188.00	188.00	187.50	187.50	8,977
2019-11-14	189.00	189.00	186.75	188.00	30,347
2019-11-13	187.00	189.00	186.00	189.00	41,639
2019-11-12	187.00	188.50	188.50	187.75	52,363
2019-11-11	186.25	187.00	185.50	187.00	47,220
2019-11-08	186.50	186.50	186.00	186.00	28,563
2019-11-07	184.00	186.50	184.00	186.50	9,789
2019-11-06	184.00	184.00	183.50	183.50	13,755
2019-11-05	184.00	184.00	182.00	184.00	60,031
2019-11-04	184.00	184.00	184.00	184.00	25,160
2019-11-01	182.50	183.50	182.50	183.50	20,516
2019-10-31	182.50	182.50	182.50	182.50	121
2019-10-30	182.75	182.75	182.50	182.50	30,922
2019-10-29	183.00	183.50	183.00	183.00	12,256
2019-10-28	182.50	183.00	182.50	183.00	10,243
2019-10-25	182.50	182.50	180.00	182.50	34,398
2019-10-24	182.50	182.50	182.50	182.50	18,417
2019-10-23	185.00	185.00	179.00	182.50	43,256
2019-10-22	184.00	184.50	184.00	184.50	27,792
2019-10-21	182.50	184.00	182.50	184.00	60,323
2019-10-18	180.50	182.50	180.50	182.50	70,810
2019-10-17	177.00	180.50	177.00	180.50	48,606
2019-10-16	175.50	177.00	175.00	177.00	43,067
2019-10-15	173.75	176.50	173.75	173.75	41,378
2019-10-14	173.50	173.75	173.50	173.75	47,766
2019-10-11	170.50	173.50	170.50	173.50	47,186
2019-10-10	169.50	170.00	169.50	169.50	8,900
2019-10-09	169.50	169.50	169.50	169.50	950
2019-10-08	169.50	170.25	168.50	168.50	57,425
2019-10-07	168.50	169.50	168.50	169.50	39,303
2019-10-04	168.50	168.50	168.50	168.50	4,016
2019-10-03	167.00	169.00	167.00	169.00	29,258
2019-10-02	169.25	169.25	167.00	167.00	13,835
2019-10-01	171.50	171.50	169.25	169.25	28,277
2019-09-30	172.50	172.50	171.50	171.50	18,174
2019-09-27	172.00	172.50	172.00	172.50	21,133
2019-09-26	171.50	171.00	171.00	172.00	28,001
2019-09-25	167.00	171.00	167.00	171.00	16,531
2019-09-24	166.50	167.00	165.50	167.00	50,930
2019-09-23	170.50	170.50	166.50	166.50	37,182
2019-09-20	167.50	170.50	167.50	170.50	158,273
2019-09-19	168.50	168.50	167.00	167.50	47,792
2019-09-18	166.00	168.50	166.00	168.50	48,931
2019-09-17	164.75	167.50	164.75	167.00	49,653
2019-09-16	164.50	164.75	164.50	164.75	60,728
2019-09-13	163.50	164.50	163.50	164.50	56,047
2019-09-12	163.50	163.50	163.50	163.50	55,939
2019-09-11	164.00	164.00	163.50	163.50	62,853
2019-09-10	163.50	165.00	165.00	164.00	62,963
2019-09-09	164.00	164.00	163.00	163.50	46,196
2019-09-06	160.00	164.00	160.00	164.00	57,305
2019-09-05	160.50	160.50	160.00	160.00	84,827
2019-09-04	162.50	163.50	162.50	162.50	10,345
2019-09-03	163.50	163.50	162.50	162.50	22,565
2019-09-02	163.50	163.50	162.00	163.50	43,519
2019-08-30	163.50	163.50	163.50	163.50	20,675
2019-08-29	163.50	163.50	160.00	163.50	19,371
2019-08-28	163.50	163.50	163.50	163.50	17,031
2019-08-27	163.00	163.50	162.50	162.50	28,711
2019-08-23	161.00	163.00	161.00	161.00	51,565
2019-08-22	162.50	162.50	161.00	161.00	43,022
2019-08-21	161.50	162.00	162.00	162.50	31,185
2019-08-20	162.50	163.00	160.00	161.50	183,542
2019-08-19	162.75	164.50	161.50	162.50	56,028
2019-08-16	160.50	162.75	160.50	162.50	7,182
2019-08-15	163.00	163.00	160.25	160.50	41,585
2019-08-14	170.50	170.50	163.00	163.00	69,912
2019-08-13	168.75	170.50	168.75	170.50	13,101
2019-08-12	172.00	172.00	172.00	169.50	41,936
2019-08-09	170.00	170.00	170.00	172.00	26,469
2019-08-08	170.00	170.00	170.00	170.00	24,240
2019-08-07	169.50	170.00	169.00	170.00	32,658
2019-08-06	167.75	170.00	167.75	168.75	22,173
2019-08-05	168.50	168.50	167.75	167.75	15,366
2019-08-02	171.00	171.00	169.50	169.50	23,007
2019-08-01	170.50	171.50	170.50	171.50	34,731
2019-07-31	171.00	171.00	171.00	171.00	45,238
2019-07-30	171.50	170.50	170.50	171.00	56,417
2019-07-29	168.50	171.50	168.50	171.50	26,399
2019-07-26	168.00	168.50	167.50	168.50	102,144
2019-07-25	171.00	171.00	167.75	168.00	115,543
2019-07-24	174.00	174.00	170.50	171.00	85,450
2019-07-23	174.00	174.00	172.50	174.00	25,482
2019-07-22	174.00	174.00	172.50	173.50	34,829
2019-07-19	170.00	177.00	170.00	174.00	78,051
2019-07-18	176.50	176.50	174.00	174.50	55,342
2019-07-17	177.00	177.50	177.00	177.00	26,675
2019-07-16	177.00	177.00	177.00	177.00	14,210
2019-07-15	177.00	177.00	177.00	177.00	52,867
2019-07-12	177.25	177.25	177.00	177.00	52,039
2019-07-11	177.00	177.50	177.00	177.25	17,302
2019-07-10	177.00	177.50	177.00	177.00	33,866
2019-07-09	177.00	177.00	176.50	177.00	30,865
2019-07-08	176.50	177.00	175.50	177.00	63,853
2019-07-05	177.50	177.50	176.50	176.50	19,198
2019-07-04	181.00	181.00	177.50	177.50	114,095
2019-07-03	180.00	181.00	180.00	181.00	10,432
2019-07-02	180.50	180.50	179.50	179.50	88,303
2019-07-01	181.50	182.00	180.25	180.50	43,405
2019-06-28	181.75	182.00	181.00	181.00	77,737
2019-06-27	181.50	181.75	181.50	181.75	38,495
2019-06-26	181.00	184.00	181.75	182.00	27,740
2019-06-25	181.00	182.00	181.00	181.50	48,706
2019-06-24	181.00	194.00	181.00	181.00	50,102
2019-06-21	181.00	181.00	181.00	181.00	40,027
2019-06-20	181.50	182.50	181.00	181.00	50,209
2019-06-19	183.50	184.50	181.50	181.50	38,756
2019-06-18	182.50	183.50	182.50	183.50	39,023
2019-06-17	184.00	184.00	182.50	183.00	25,313
2019-06-14	182.00	184.00	181.00	184.00	14,922
2019-06-13	185.50	185.50	183.00	183.00	32,050
2019-06-12	192.50	192.50	186.00	186.00	48,453
2019-06-11	193.00	193.00	192.00	192.50	38,038
2019-06-10	193.00	193.00	193.00	193.00	44,486
2019-06-07	191.00	192.50	191.00	192.50	20,668
2019-06-06	191.00	191.00	191.00	191.00	18,715
2019-06-05	190.00	191.00	190.00	191.00	41,871
2019-06-04	185.00	189.00	185.00	189.00	42,599
2019-06-03	183.00	185.00	180.00	185.00	46,338
2019-05-31	182.00	184.00	181.50	182.00	43,653
2019-05-30	182.00	182.00	182.00	182.00	24,868
2019-05-29	183.00	183.00	182.00	182.00	25,395
2019-05-28	183.00	183.00	182.50	183.00	47,425
2019-05-24	183.00	183.75	183.00	183.50	23,237
2019-05-23	183.00	183.00	182.50	182.50	16,932
2019-05-22	182.50	183.00	182.50	183.00	35,411
2019-05-21	182.00	182.50	182.00	182.50	60,941
2019-05-20	182.50	182.50	182.00	182.00	54,475
2019-05-17	183.00	183.25	180.00	182.50	51,303
2019-05-16	181.50	183.00	180.50	183.00	27,485
2019-05-15	179.00	183.00	178.50	183.00	91,191
2019-05-14	176.50	181.50	176.50	178.50	27,203
2019-05-13	175.50	179.25	175.50	176.50	157,823
2019-05-10	177.00	178.00	177.00	178.00	39,979
2019-05-09	176.50	177.50	175.50	176.00	67,206
2019-05-08	176.50	177.50	176.50	177.50	55,474
2019-05-07	176.25	176.50	175.50	176.50	129,337
2019-05-03	176.50	179.00	176.50	179.00	103,034
2019-05-02	175.50	177.00	175.50	176.50	124,725
2019-05-01	173.50	176.50	173.50	176.50	105,424
2019-04-30	174.50	175.00	173.50	173.50	138,041
2019-04-29	176.00	177.50	175.00	175.00	85,313

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150