Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Admiral Share Price
Admiral Share History

Admiral Share History

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

ADM.L
Share PriceADM.L
ChartsADM.L
TradesADM.L
HistoryCompare
ADM.LADM.L
Share NewsADM.L
RNSADM.L
Accounts
Date Open High Low Close Volume
2024-04-242,795.002,795.002,764.002,764.00524,210
2024-04-232,793.002,805.002,738.002,799.001,072,897
2024-04-222,763.002,792.002,753.002,779.00330,545
2024-04-192,706.002,737.002,688.002,735.00404,682
2024-04-182,706.002,736.002,678.002,710.00360,169
2024-04-172,678.002,720.002,672.002,689.00680,465
2024-04-162,712.002,733.002,675.002,692.00674,877
2024-04-152,675.002,714.002,669.002,711.00386,861
2024-04-122,674.002,700.002,666.002,671.00420,012
2024-04-112,656.002,683.002,629.002,669.00691,120
2024-04-102,660.002,689.002,657.002,672.00704,576
2024-04-092,650.002,666.002,638.002,655.00526,140
2024-04-082,655.002,677.002,627.002,658.00361,348
2024-04-052,645.002,672.002,605.002,660.00666,828
2024-04-042,694.002,705.002,631.002,637.001,348,413
2024-04-032,771.002,782.002,694.002,694.00879,869
2024-04-022,835.002,853.002,778.002,778.00497,568
2024-04-012,837.002,837.002,837.002,837.000
2024-03-292,837.002,837.002,837.002,837.000
2024-03-282,837.002,849.002,817.002,837.00361,378
2024-03-272,841.002,844.002,793.002,829.00276,669
2024-03-262,824.002,844.002,795.002,830.00467,101
2024-03-252,821.002,850.002,801.002,830.00403,495
2024-03-222,861.002,870.002,807.002,818.00407,360
2024-03-212,835.002,857.002,796.002,833.00446,779
2024-03-202,770.002,811.002,768.002,809.00498,791
2024-03-192,781.002,788.002,760.002,771.00609,925
2024-03-182,735.002,775.002,709.002,763.001,516,814
2024-03-152,746.002,771.002,713.002,734.002,132,357
2024-03-142,657.002,690.002,637.002,683.00928,088
2024-03-132,731.002,758.002,650.002,650.001,555,267
2024-03-122,712.002,743.002,668.002,733.00726,975
2024-03-112,567.002,698.002,566.002,698.00615,362
2024-03-082,609.002,609.002,544.002,573.00585,637
2024-03-072,637.002,700.002,591.002,612.00971,328
2024-03-062,684.002,686.002,647.002,664.00619,994
2024-03-052,644.002,683.002,644.002,681.00445,865
2024-03-042,664.002,678.002,618.002,650.00573,325
2024-03-012,684.002,690.002,644.002,678.00863,427
2024-02-292,609.002,687.002,607.002,666.001,697,186
2024-02-282,591.002,707.002,554.002,599.001,265,895
2024-02-272,580.002,591.002,553.002,577.00529,248
2024-02-262,533.002,580.002,525.002,580.00646,206
2024-02-232,555.002,577.002,516.002,533.00857,445
2024-02-222,578.002,596.002,569.002,569.00541,379
2024-02-212,581.002,588.002,560.002,576.00372,221
2024-02-202,564.002,604.002,562.002,583.001,580,267
2024-02-192,580.002,589.002,535.002,567.00557,639
2024-02-162,575.002,595.002,565.002,589.00371,956
2024-02-152,581.002,600.002,568.002,581.00392,972
2024-02-142,543.002,556.002,534.002,548.00678,229
2024-02-132,510.002,553.002,510.002,534.00434,543
2024-02-122,550.002,563.002,526.002,547.001,262,873
2024-02-092,523.002,534.002,513.002,534.00668,964
2024-02-082,499.002,567.002,493.002,531.00868,681
2024-02-072,482.002,502.002,476.002,489.00957,752
2024-02-062,509.002,523.002,487.002,488.00799,396
2024-02-052,488.002,515.002,483.002,502.00793,147
2024-02-022,509.002,521.002,474.002,474.00556,943
2024-02-012,508.002,524.002,497.002,499.00479,223
2024-01-312,505.002,535.002,498.002,515.00536,356
2024-01-302,495.002,515.002,488.002,500.00432,697
2024-01-292,517.002,517.002,486.002,490.00367,776
2024-01-262,505.002,535.002,498.002,517.00505,416
2024-01-252,507.002,530.002,501.002,510.00676,571
2024-01-242,488.002,516.002,475.002,502.00485,157
2024-01-232,566.002,566.002,485.002,485.00769,947
2024-01-222,522.002,571.002,520.002,559.00399,008
2024-01-192,514.002,528.002,495.002,528.00563,296
2024-01-182,550.002,550.002,485.002,501.00681,913
2024-01-172,594.002,598.002,513.002,561.00710,730
2024-01-162,613.002,632.002,602.002,620.00926,280
2024-01-152,587.002,639.002,587.002,625.001,149,374
2024-01-122,573.002,602.002,567.002,582.00311,060
2024-01-112,573.002,602.002,555.002,571.00517,016
2024-01-102,726.002,729.002,551.002,569.001,051,519
2024-01-092,728.002,732.002,699.002,722.001,425,656
2024-01-082,684.002,721.002,678.002,721.00455,168
2024-01-052,686.002,703.002,660.002,688.00338,199
2024-01-042,674.002,704.002,673.002,700.00423,220
2024-01-032,681.002,692.002,664.002,684.00264,397
2024-01-022,690.002,708.002,672.002,681.00303,583
2024-01-012,684.002,684.002,684.002,684.000
2023-12-292,705.002,710.002,684.002,684.00166,924
2023-12-282,706.002,724.002,704.002,706.00319,380
2023-12-272,683.002,711.002,672.002,711.00349,746
2023-12-262,685.002,685.002,685.002,685.000
2023-12-252,685.002,685.002,685.002,685.000
2023-12-222,679.002,688.002,660.002,685.00478,999
2023-12-212,679.002,702.002,661.002,673.001,138,544
2023-12-202,711.002,725.002,688.002,714.00988,069
2023-12-192,682.002,685.002,658.002,680.00618,639
2023-12-182,656.002,673.002,642.002,670.00475,182
2023-12-152,682.002,683.002,643.002,655.001,783,557
2023-12-142,770.002,793.002,641.002,672.001,887,554
2023-12-132,774.002,775.002,750.002,756.00889,774
2023-12-122,798.002,798.002,715.002,760.00897,274
2023-12-112,804.002,807.002,763.002,798.00594,540
2023-12-082,788.002,803.002,757.002,801.00724,066
2023-12-072,769.002,789.002,760.002,775.00712,853
2023-12-062,750.002,783.002,735.002,775.001,184,096
2023-12-052,713.002,742.002,705.002,742.00682,214
2023-12-042,699.002,732.002,693.002,718.00506,933
2023-12-012,713.002,727.002,703.002,706.001,651,213
2023-11-302,729.002,734.002,700.002,701.008,165,201
2023-11-292,708.002,730.002,681.002,703.00702,970
2023-11-282,701.002,721.002,693.002,709.00636,833
2023-11-272,679.002,729.002,674.002,709.00777,769
2023-11-242,696.002,700.002,664.002,664.00789,174
2023-11-232,700.002,704.002,687.002,696.00420,847
2023-11-222,707.002,721.002,689.002,690.00677,774
2023-11-212,675.002,717.002,662.002,692.00891,002
2023-11-202,602.002,629.002,602.002,622.00516,859
2023-11-172,562.002,608.002,555.002,599.00476,071
2023-11-162,578.002,581.002,550.002,555.00516,929
2023-11-152,558.002,600.002,558.002,578.00945,904
2023-11-142,570.002,574.002,545.002,551.00731,535
2023-11-132,554.002,577.002,545.002,568.00408,925
2023-11-102,557.002,565.002,525.002,550.002,737,149
2023-11-092,531.002,570.002,527.002,562.001,133,615
2023-11-082,499.002,545.002,476.002,538.001,415,778
2023-11-072,484.002,543.002,480.002,509.001,241,518
2023-11-062,491.002,506.002,460.002,480.00349,283
2023-11-032,497.002,499.002,469.502,491.003,263,859
2023-11-022,501.002,537.002,493.002,497.00839,401
2023-11-012,457.002,501.002,451.002,493.00479,634
2023-10-312,452.002,456.002,432.002,443.00445,953
2023-10-302,459.002,470.002,436.002,434.00100,929
2023-10-272,461.002,478.002,434.002,434.00312,250
2023-10-262,472.002,479.002,434.002,458.001,507,560
2023-10-252,454.002,481.002,431.002,474.00282,935
2023-10-242,436.002,455.002,422.002,449.001,090,170
2023-10-232,450.002,455.002,422.002,435.00442,761
2023-10-202,480.002,488.002,421.002,435.00833,176
2023-10-192,437.002,504.002,430.002,489.001,185,325
2023-10-182,437.002,460.002,431.002,431.00737,790
2023-10-172,415.002,435.002,414.002,434.00642,003
2023-10-162,423.002,432.002,403.002,413.00307,464
2023-10-132,431.002,455.002,403.002,415.00430,020
2023-10-122,415.002,417.002,399.002,402.00442,254
2023-10-112,400.002,416.002,390.002,401.001,286,122
2023-10-102,384.002,421.002,384.002,409.00526,158
2023-10-092,356.002,396.002,355.002,372.00413,569
2023-10-062,358.002,389.002,355.002,375.00555,023
2023-10-052,326.002,384.002,320.002,353.00583,737
2023-10-042,322.002,350.002,302.002,323.00467,550
2023-10-032,314.002,342.002,314.002,329.00522,294
2023-10-022,374.002,378.002,312.002,322.00396,739
2023-09-292,379.002,394.002,368.002,377.00467,507
2023-09-282,389.002,394.002,358.002,372.00415,543
2023-09-272,410.002,414.002,366.002,379.00477,259
2023-09-262,420.002,433.002,387.002,418.00689,088
2023-09-252,426.002,436.002,393.002,403.001,840,467
2023-09-222,433.002,473.002,430.002,435.00886,250
2023-09-212,400.002,474.002,400.002,444.00539,988
2023-09-202,406.002,429.002,399.002,415.00348,733
2023-09-192,449.002,449.002,391.002,406.00537,964
2023-09-182,439.002,473.002,425.002,429.00595,976
2023-09-152,429.002,449.002,411.002,436.003,236,065
2023-09-142,395.002,443.002,385.002,425.00566,604
2023-09-132,368.002,392.002,357.002,388.00398,428
2023-09-122,364.002,383.002,340.002,369.001,732,864
2023-09-112,360.002,371.002,339.002,356.00410,769
2023-09-082,363.002,383.002,345.002,358.00369,778
2023-09-072,350.002,403.002,343.002,363.00491,220
2023-09-062,363.002,404.002,355.002,404.00392,745
2023-09-052,357.002,412.002,349.002,394.00587,235
2023-09-042,438.002,447.002,368.002,371.00425,389
2023-09-012,480.002,480.002,420.002,430.002,120,754
2023-08-312,482.002,501.002,464.002,490.001,251,442
2023-08-302,425.002,467.002,425.002,467.00991,225
2023-08-292,390.002,432.002,389.002,432.001,263,248
2023-08-282,390.002,390.002,390.002,390.000
2023-08-252,372.002,395.002,365.002,390.00883,912
2023-08-242,394.002,408.002,366.002,376.00855,973
2023-08-232,393.002,418.002,362.002,389.00504,424
2023-08-222,371.002,400.002,352.002,386.00766,267
2023-08-212,360.002,378.002,335.002,362.00467,244
2023-08-182,381.002,390.002,328.002,361.00580,880
2023-08-172,341.002,398.002,330.002,375.002,045,680
2023-08-162,195.002,375.002,195.002,358.001,258,837
2023-08-152,225.002,234.002,162.002,199.00667,695
2023-08-142,208.002,237.002,203.002,234.00748,470
2023-08-112,194.002,213.002,192.002,207.00492,543
2023-08-102,191.002,209.002,186.002,209.00355,045
2023-08-092,172.002,185.002,134.002,177.00873,500
2023-08-082,098.002,152.002,098.002,150.00577,302
2023-08-072,101.002,123.002,091.002,118.00358,682
2023-08-042,124.002,138.002,081.002,125.00267,880
2023-08-032,075.002,180.002,045.002,134.001,426,315
2023-08-022,108.002,108.002,048.002,058.00965,351
2023-08-012,146.002,155.002,121.002,130.00593,281
2023-07-312,133.002,155.002,120.002,129.00488,543
2023-07-282,272.002,279.002,158.002,158.00815,702
2023-07-272,305.002,316.002,274.002,274.001,152,986
2023-07-262,293.002,305.002,281.002,289.00625,697
2023-07-252,208.002,297.002,203.002,297.00494,063
2023-07-242,221.002,240.002,217.002,227.00255,072
2023-07-212,208.002,228.002,184.002,221.00382,719
2023-07-202,188.002,210.002,173.002,206.00420,943
2023-07-192,111.002,186.002,111.002,178.001,016,025
2023-07-182,061.002,088.002,055.002,081.00351,508
2023-07-172,058.002,073.002,052.002,055.00395,301
2023-07-142,074.002,077.002,051.002,066.00782,528
2023-07-132,069.002,110.002,068.002,090.00373,902
2023-07-122,044.002,082.002,031.002,077.00354,297
2023-07-112,061.002,068.002,025.002,044.00372,793
2023-07-102,010.002,069.002,010.002,067.00749,600
2023-07-072,036.002,046.002,016.002,029.00328,738
2023-07-062,062.002,062.002,028.002,035.00448,600
2023-07-052,113.002,117.002,072.002,074.00427,358
2023-07-042,099.002,105.002,077.002,099.00313,234
2023-07-032,091.002,099.002,077.002,091.004,030,493
2023-06-302,066.002,094.002,047.002,082.00526,709
2023-06-292,066.002,071.002,045.002,056.00337,280
2023-06-282,138.002,138.002,040.002,067.00771,242
2023-06-272,157.002,160.002,114.002,138.00446,099
2023-06-262,116.002,154.002,101.002,154.00427,573
2023-06-232,090.002,126.002,070.002,116.00487,437
2023-06-222,110.002,129.002,092.002,095.00407,716
2023-06-212,144.002,156.002,129.002,131.00474,162
2023-06-202,158.002,172.002,119.002,158.00486,178
2023-06-192,167.002,197.002,159.002,159.00576,053
2023-06-162,215.002,235.002,175.002,175.001,991,101
2023-06-152,233.002,280.002,203.002,211.00637,612
2023-06-142,210.002,265.002,199.002,251.00887,218
2023-06-132,239.002,254.002,157.002,209.00785,519
2023-06-122,313.002,344.002,310.002,328.00434,073
2023-06-092,292.002,294.002,258.002,294.00569,296
2023-06-082,322.002,336.002,280.002,293.00606,584
2023-06-072,396.002,397.002,321.002,321.00594,161
2023-06-062,370.002,403.002,350.002,392.00434,692
2023-06-052,375.002,399.002,359.002,364.00405,109
2023-06-022,298.002,374.002,298.002,374.00548,777
2023-06-012,325.002,330.002,280.002,307.00713,755
2023-05-312,333.002,354.002,304.002,325.005,923,392
2023-05-302,331.002,361.002,323.002,336.00547,005
2023-05-292,319.002,319.002,319.002,319.000
2023-05-262,317.002,329.002,290.002,319.00461,813
2023-05-252,296.002,344.002,287.002,313.00582,363
2023-05-242,287.002,307.002,251.002,279.00998,881
2023-05-232,300.002,324.002,292.002,300.00487,517
2023-05-222,260.002,306.002,248.002,306.001,438,845
2023-05-192,235.002,266.002,219.002,249.00450,595
2023-05-182,203.002,238.002,201.002,227.00468,994
2023-05-172,178.002,206.002,176.002,190.00800,216
2023-05-162,248.002,250.002,193.002,193.00425,543
2023-05-152,267.002,276.002,220.002,247.00293,813
2023-05-122,233.002,278.002,233.002,254.00437,661
2023-05-112,172.002,234.002,167.002,234.00526,370
2023-05-102,227.002,227.002,126.002,175.00558,692
2023-05-092,191.002,228.002,148.002,222.001,985,708
2023-05-082,236.002,236.002,236.002,236.000
2023-05-052,223.002,240.002,217.002,236.00375,303
2023-05-042,232.002,232.002,197.002,207.00663,045
2023-05-032,286.002,305.002,282.002,282.00683,381
2023-05-022,318.002,318.002,284.002,288.00620,128
2023-05-012,311.002,311.002,311.002,311.000
2023-04-282,275.002,321.002,270.002,311.00498,464
2023-04-272,250.002,278.002,239.002,273.00510,061
2023-04-262,260.002,271.002,225.002,248.00525,197
2023-04-252,251.002,278.002,251.002,259.00391,027
2023-04-242,265.002,275.002,253.002,262.00435,858
2023-04-212,264.002,270.002,238.002,261.00432,331
2023-04-202,274.002,274.002,254.002,272.00353,918
2023-04-192,222.002,283.002,222.002,272.00428,280
2023-04-182,197.002,244.002,193.002,234.00539,325
2023-04-172,223.002,229.002,188.002,193.00524,580
2023-04-142,285.002,291.002,210.002,222.00498,415
2023-04-132,302.002,306.002,277.002,282.00401,987
2023-04-122,278.002,297.002,257.002,289.00486,043
2023-04-112,231.002,271.002,230.002,271.00737,533
2023-04-102,228.002,228.002,228.002,228.000
2023-04-072,228.002,228.002,228.002,228.000
2023-04-062,134.002,228.002,131.002,228.00654,360
2023-04-052,086.002,132.002,081.002,132.00682,527
2023-04-042,065.002,090.002,058.002,078.00927,841
2023-04-032,039.002,056.002,029.002,051.00377,480
2023-03-312,021.002,050.002,017.002,038.00548,413
2023-03-302,030.002,038.002,002.002,015.00823,894
2023-03-291,999.002,039.001,989.002,018.00832,889
2023-03-282,037.002,038.001,983.001,994.50963,284
2023-03-272,010.002,040.002,002.002,024.00642,054
2023-03-242,003.002,005.001,974.501,996.001,324,391
2023-03-231,998.502,012.001,982.002,010.001,562,959
2023-03-221,970.001,995.001,964.501,995.002,065,216
2023-03-211,950.001,975.501,942.501,970.00636,147
2023-03-201,887.001,954.501,881.001,937.00484,578
2023-03-171,960.001,967.501,890.501,914.502,350,000
2023-03-161,924.001,978.501,919.501,954.501,321,579
2023-03-151,910.001,937.501,892.001,896.501,983,654
2023-03-141,907.001,934.001,888.001,920.00976,018
2023-03-131,885.001,953.501,814.501,912.001,608,991
2023-03-101,942.501,957.501,873.501,881.501,078,584
2023-03-091,995.502,018.001,951.001,982.50884,517
2023-03-081,921.002,078.001,892.002,003.002,178,300
2023-03-072,087.002,113.002,080.002,088.00673,426
2023-03-062,114.002,116.002,076.002,092.00963,077
2023-03-032,101.002,111.002,075.002,111.00722,742
2023-03-022,144.002,166.002,138.002,151.00612,157
2023-03-012,195.002,197.002,099.002,148.001,398,045
2023-02-282,215.002,215.002,181.002,201.00722,511
2023-02-272,207.002,229.002,201.002,218.00521,010
2023-02-242,206.002,220.002,190.002,195.00360,466
2023-02-232,200.002,221.002,190.002,204.00656,769
2023-02-222,194.002,217.002,175.002,200.00491,487
2023-02-212,241.002,244.002,200.002,202.00258,012
2023-02-202,248.002,264.002,231.002,245.00316,327
2023-02-172,221.002,263.002,207.002,244.00945,566
2023-02-162,250.002,259.002,223.002,231.00397,597
2023-02-152,227.002,252.002,217.002,242.00290,595
2023-02-142,235.002,236.002,216.002,223.00397,208
2023-02-132,208.002,234.002,199.002,234.00968,691
2023-02-102,250.002,250.002,165.002,202.00562,005
2023-02-092,248.002,273.002,248.002,260.00412,812
2023-02-082,266.002,296.002,260.002,260.00422,869
2023-02-072,280.002,294.002,244.002,260.00663,547
2023-02-062,267.002,301.002,263.002,291.00523,024
2023-02-032,307.002,307.002,246.002,280.00488,873
2023-02-022,202.002,305.002,202.002,300.00932,016
2023-02-012,212.002,216.002,196.002,205.00324,732
2023-01-312,195.002,216.002,190.002,200.00558,453
2023-01-302,198.002,212.002,181.002,203.00416,929
2023-01-272,194.002,203.002,177.002,202.00605,572
2023-01-262,146.002,184.002,145.002,184.00375,130
2023-01-252,135.002,156.002,130.002,139.00325,184
2023-01-242,119.002,161.002,105.002,134.00591,454
2023-01-232,098.002,133.002,098.002,112.00440,662
2023-01-202,117.002,120.002,078.002,095.00395,958
2023-01-192,116.002,152.002,115.002,116.001,399,658
2023-01-182,142.002,162.002,127.002,131.00446,150
2023-01-172,157.002,167.002,130.002,145.00514,974
2023-01-162,184.002,184.002,129.002,161.00440,464
2023-01-132,179.002,201.002,165.002,184.00727,876
2023-01-122,109.002,181.002,109.002,169.00712,021
2023-01-112,040.002,131.001,900.002,117.002,809,256
2023-01-102,260.002,280.002,234.002,272.00756,009
2023-01-092,222.002,237.002,197.002,208.00464,507
2023-01-062,201.002,232.002,201.002,224.00339,740
2023-01-052,219.002,232.002,198.002,203.00503,488
2023-01-042,163.002,240.002,163.002,223.00322,591
2023-01-032,140.002,182.002,136.002,163.00522,504
2023-01-022,137.002,137.002,137.002,137.000
2022-12-302,128.002,148.002,128.002,137.00190,168
2022-12-292,117.002,133.002,105.002,127.00211,316
2022-12-282,112.002,131.002,109.002,122.00403,316
2022-12-272,106.002,106.002,106.002,106.000
2022-12-262,106.002,106.002,106.002,106.000
2022-12-232,079.002,109.002,071.002,106.00189,008
2022-12-222,080.002,115.002,078.002,078.00314,825
2022-12-212,057.002,079.002,053.002,076.00624,006
2022-12-202,029.002,057.002,016.002,057.00903,930
2022-12-192,018.002,048.002,014.002,039.00273,468
2022-12-162,048.002,049.002,007.002,015.001,370,035
2022-12-152,080.002,080.002,039.002,052.00747,011
2022-12-142,055.002,091.002,042.002,085.00782,847
2022-12-132,021.002,074.002,011.002,052.00711,230
2022-12-122,018.002,021.002,003.002,016.00319,395
2022-12-091,984.002,024.001,975.002,015.00525,125
2022-12-081,984.502,003.001,970.001,979.001,086,505
2022-12-071,997.502,014.001,979.001,993.00585,919
2022-12-062,023.002,032.002,002.002,002.00694,873
2022-12-052,032.002,037.002,016.002,026.00571,781
2022-12-022,053.002,068.002,021.002,036.00663,146
2022-12-012,039.002,089.002,033.002,059.00550,573
2022-11-302,041.002,056.002,014.002,026.006,309,834
2022-11-291,996.002,032.001,970.002,027.00625,225
2022-11-282,116.002,126.002,034.002,034.00659,758
2022-11-252,119.002,128.002,081.002,128.00740,213
2022-11-242,097.002,143.002,095.002,107.00369,025
2022-11-232,088.002,101.002,056.002,097.00543,585
2022-11-222,083.002,101.002,067.002,088.00705,940
2022-11-212,070.002,087.002,055.002,080.00509,093
2022-11-182,072.002,112.002,067.002,092.00740,944
2022-11-172,051.002,089.002,051.002,065.00489,793
2022-11-162,071.002,080.002,029.002,041.00656,676
2022-11-152,118.002,121.002,070.002,073.001,129,236
2022-11-142,052.002,129.002,037.002,120.00826,646
2022-11-112,028.002,096.002,011.002,046.002,310,582
2022-11-101,974.502,085.001,966.502,085.001,105,234
2022-11-091,928.001,987.501,928.001,986.50753,638
2022-11-081,967.501,967.501,868.501,929.50912,403
2022-11-072,011.002,023.001,979.501,984.50438,788
2022-11-041,993.502,034.001,969.502,020.00620,415
2022-11-031,979.002,025.001,979.001,995.00696,770
2022-11-022,037.002,037.001,968.001,993.00941,889
2022-11-012,033.002,063.002,022.002,030.00423,103
2022-10-311,999.002,031.001,989.502,017.00402,073
2022-10-282,006.002,015.001,993.001,998.00302,962
2022-10-271,981.502,032.001,970.502,017.00484,759
2022-10-262,006.002,011.001,974.501,985.00930,697
2022-10-251,969.002,016.001,958.502,009.00580,120
2022-10-241,958.001,975.001,943.501,957.00501,781
2022-10-211,939.501,954.001,915.001,948.00624,285
2022-10-201,950.501,954.001,932.001,952.00693,501
2022-10-191,953.001,960.501,928.501,948.50346,184
2022-10-181,955.501,962.501,935.001,950.00480,522
2022-10-171,919.501,959.501,913.501,936.00365,110
2022-10-141,931.001,963.501,911.501,923.00350,667
2022-10-131,876.001,935.501,862.001,898.50429,132
2022-10-121,913.001,913.001,878.001,892.50696,783
2022-10-111,904.501,914.501,892.001,910.50469,711
2022-10-101,897.001,941.001,884.501,913.501,015,131
2022-10-071,961.001,963.501,911.501,917.50659,868
2022-10-062,028.002,039.001,965.501,973.50600,196
2022-10-052,013.002,040.001,998.502,011.00715,678
2022-10-041,918.502,012.001,904.502,012.00950,220
2022-10-031,905.001,917.501,875.501,906.001,231,915
2022-09-301,920.001,953.001,892.501,914.501,338,513
2022-09-291,920.001,966.501,897.501,931.501,034,937
2022-09-281,968.001,973.001,836.501,926.502,937,370
2022-09-272,020.002,030.001,899.001,976.501,833,559
2022-09-262,096.002,096.002,025.002,030.00671,251
2022-09-232,130.002,133.002,047.002,070.00726,009
2022-09-222,138.002,202.002,121.002,121.001,079,334
2022-09-212,143.002,174.002,105.002,159.00646,445
2022-09-202,261.002,261.002,124.002,152.001,136,298
2022-09-192,272.002,272.002,272.002,272.000
2022-09-162,220.002,291.002,211.002,272.0010,278,064
2022-09-152,205.002,278.002,198.002,262.001,016,721
2022-09-142,252.002,252.002,198.002,198.00738,449
2022-09-132,279.002,289.002,229.002,230.00816,255
2022-09-122,220.002,278.002,206.002,271.00628,589
2022-09-092,165.002,205.002,163.002,201.00664,061
2022-09-082,220.002,228.002,157.002,167.00985,532
2022-09-072,193.002,213.002,167.002,201.001,635,578
2022-09-062,116.002,180.002,116.002,169.00904,236
2022-09-052,035.002,102.002,025.002,102.00823,320
2022-09-022,028.002,078.002,013.002,075.00872,600
2022-09-012,021.002,101.001,979.502,009.001,257,573
2022-08-312,163.002,167.002,122.002,122.001,528,893
2022-08-302,189.002,201.002,150.002,159.00847,326
2022-08-292,192.002,192.002,192.002,192.000
2022-08-262,219.002,232.002,191.002,192.00518,365
2022-08-252,253.002,258.002,190.002,218.00511,756
2022-08-242,222.002,265.002,221.002,244.00550,473
2022-08-232,260.002,264.002,214.002,225.00625,614
2022-08-222,311.002,313.002,250.002,267.00568,267
2022-08-192,293.002,337.002,293.002,322.00774,047
2022-08-182,310.002,323.002,271.002,299.001,001,229
2022-08-172,301.002,328.002,290.002,306.00544,649
2022-08-162,315.002,327.002,264.002,288.001,339,621
2022-08-152,280.002,310.002,250.002,310.00596,493
2022-08-122,248.002,279.002,239.002,258.00638,988
2022-08-112,214.002,253.002,183.002,234.001,429,421
2022-08-102,004.002,224.002,004.002,216.001,411,677
2022-08-091,990.002,005.001,967.501,967.501,540,466
2022-08-081,966.501,986.501,957.501,984.00471,470
2022-08-051,968.501,989.501,951.001,958.00553,238
2022-08-041,935.501,993.001,935.501,968.00675,874
2022-08-031,914.501,940.001,896.001,928.00800,823
2022-08-021,911.501,925.001,889.501,919.00585,464
2022-08-011,924.501,940.501,904.001,909.501,104,169
2022-07-291,889.001,918.001,876.001,918.00919,262
2022-07-281,836.501,884.001,809.001,884.00992,472
2022-07-271,802.001,837.501,790.001,809.001,472,279
2022-07-261,734.501,794.001,734.501,787.501,380,146
2022-07-251,734.001,745.001,707.501,736.50774,300
2022-07-221,752.001,777.001,722.001,735.50556,837
2022-07-211,747.501,792.501,716.001,745.50967,097
2022-07-201,724.001,768.501,724.001,749.001,253,406
2022-07-191,739.001,770.501,711.001,729.001,158,322
2022-07-181,806.501,828.501,691.501,738.001,994,696
2022-07-151,894.501,931.501,852.001,882.002,657,683
2022-07-142,317.002,325.001,914.001,933.503,346,276
2022-07-132,353.002,372.002,331.002,361.001,154,364
2022-07-122,308.002,372.002,303.002,357.00750,509
2022-07-112,308.002,327.002,300.002,316.00479,377
2022-07-082,311.002,357.002,307.002,335.00688,695
2022-07-072,302.002,329.002,290.002,321.00612,089
2022-07-062,251.002,299.002,251.002,293.00659,023
2022-07-052,235.002,242.002,190.002,225.00611,107
2022-07-042,242.002,258.002,216.002,228.00287,849
2022-07-012,244.002,258.002,217.002,234.00385,850
2022-06-302,223.002,251.002,206.002,244.00654,670
2022-06-292,223.002,247.002,196.002,245.00355,621
2022-06-282,263.002,276.002,238.002,240.00981,612
2022-06-272,241.002,265.002,227.002,257.00788,786
2022-06-242,183.002,221.002,173.002,219.00392,402
2022-06-232,154.002,178.002,121.002,172.00644,048
2022-06-222,096.002,164.002,082.002,162.00736,796
2022-06-212,159.002,161.002,101.002,103.00292,018
2022-06-202,119.002,157.002,090.002,157.00594,087
2022-06-172,107.002,139.002,102.002,113.001,360,403
2022-06-162,156.002,161.002,096.002,119.00839,013
2022-06-152,138.002,185.002,138.002,167.00507,893
2022-06-142,150.002,163.002,113.002,130.00636,806
2022-06-132,117.002,141.002,076.002,141.00749,873
2022-06-102,190.002,202.002,141.002,141.00671,767
2022-06-092,236.002,237.002,190.002,200.00966,151
2022-06-082,260.002,272.002,234.002,243.002,748,331
2022-06-072,263.002,274.002,255.002,262.001,492,364
2022-06-062,210.002,288.002,205.002,277.00972,942
2022-06-032,201.002,201.002,201.002,201.000
2022-06-022,201.002,201.002,201.002,201.000
2022-06-012,232.002,261.002,201.002,201.001,321,887
2022-05-312,226.002,231.002,200.002,223.001,858,209
2022-05-302,239.002,241.002,220.002,229.00788,303
2022-05-272,219.002,247.002,207.002,238.00475,716
2022-05-262,194.002,220.002,177.002,218.00567,913
2022-05-252,189.002,221.002,177.002,193.00589,268
2022-05-242,212.002,220.002,167.002,171.003,811,648
2022-05-232,199.002,224.002,188.002,220.00984,792
2022-05-202,156.002,210.002,156.002,174.001,183,378
2022-05-192,220.002,223.002,128.002,147.001,164,731
2022-05-182,266.002,272.002,228.002,231.001,117,649
2022-05-172,289.002,311.002,261.002,267.00720,343
2022-05-162,250.002,285.002,234.002,285.00698,563
2022-05-132,236.002,255.002,223.002,249.00855,526
2022-05-122,219.002,255.002,197.002,245.00867,388
2022-05-112,288.002,288.002,223.002,236.00894,622
2022-05-102,326.002,337.002,279.002,279.00686,718
2022-05-092,310.002,340.002,279.002,300.00627,656
2022-05-062,313.002,381.002,306.002,345.00758,718
2022-05-052,400.002,409.002,321.002,321.00792,972
2022-05-042,546.002,546.002,430.002,493.001,021,909
2022-05-032,520.002,561.002,511.002,561.00822,730
2022-05-022,524.002,524.002,524.002,524.000
2022-04-292,521.002,528.002,492.002,524.00607,663
2022-04-282,512.002,540.002,492.002,523.00520,042
2022-04-272,513.002,515.002,454.002,495.00775,896
2022-04-262,526.002,546.002,511.002,514.001,230,606
2022-04-252,510.002,517.002,480.002,509.00944,798
2022-04-222,525.002,548.002,499.002,529.00780,535
2022-04-212,496.002,547.002,480.002,534.001,162,611
2022-04-202,445.002,496.002,430.002,486.001,946,899
2022-04-192,500.002,512.002,431.002,444.00447,984
2022-04-182,493.002,493.002,493.002,493.000
2022-04-152,493.002,493.002,493.002,493.000
2022-04-142,499.002,499.002,469.002,493.00433,602
2022-04-132,508.002,508.002,465.002,498.00488,745
2022-04-122,521.002,528.002,473.002,512.00511,365
2022-04-112,568.002,581.002,536.002,536.00663,464
2022-04-082,591.002,591.002,561.002,573.00375,408
2022-04-072,572.002,582.002,521.002,562.001,220,555
2022-04-062,555.002,577.002,524.002,554.00876,663
2022-04-052,542.002,570.002,517.002,563.00689,806
2022-04-042,572.002,587.002,529.002,540.00473,427
2022-04-012,568.002,581.002,540.002,558.00426,945
2022-03-312,609.002,629.002,563.002,563.00642,565
2022-03-302,592.002,610.002,543.002,573.00531,415
2022-03-292,601.002,643.002,577.002,604.00611,208
2022-03-282,548.002,560.002,525.002,536.00802,456
2022-03-252,580.002,580.002,514.002,535.00907,069
2022-03-242,610.002,618.002,570.002,583.00570,315
2022-03-232,620.002,631.002,570.002,600.00834,396
2022-03-222,618.002,618.002,547.002,605.00998,080
2022-03-212,612.002,614.002,570.002,611.00578,345
2022-03-182,603.002,617.002,560.002,597.001,467,243
2022-03-172,635.002,648.002,536.002,595.001,128,468
2022-03-162,612.002,640.002,585.002,631.00826,449
2022-03-152,621.002,634.002,555.002,576.00880,989
2022-03-142,599.002,711.002,594.002,653.001,442,914
2022-03-112,490.002,589.002,489.002,568.001,046,233
2022-03-102,434.002,481.002,386.002,481.00609,928
2022-03-092,498.002,508.002,420.002,439.00651,847
2022-03-082,418.002,497.002,381.002,464.00833,246
2022-03-072,455.002,485.002,346.002,443.001,528,263
2022-03-042,523.002,637.002,500.002,505.001,378,229
2022-03-032,900.002,900.002,492.002,540.002,348,376
2022-03-022,930.002,973.002,915.002,958.00580,939
2022-03-012,981.003,013.002,944.002,951.00466,889
2022-02-282,941.003,010.002,941.002,977.00916,598
2022-02-252,899.002,980.002,883.002,960.001,169,805
2022-02-242,966.003,014.002,861.002,871.00613,148
2022-02-232,980.003,022.002,968.003,010.00289,335
2022-02-222,915.002,997.002,900.002,970.00728,506
2022-02-212,969.003,006.002,952.002,957.00243,712
2022-02-182,991.003,011.002,963.002,963.00324,206
2022-02-173,040.003,055.002,990.002,993.00236,880
2022-02-163,052.003,054.003,020.003,042.00398,065
2022-02-153,021.003,066.003,018.003,050.00347,796
2022-02-143,033.003,041.003,003.003,030.00293,011
2022-02-113,026.003,054.003,015.003,054.00566,802
2022-02-103,086.003,086.002,983.003,036.00346,374
2022-02-093,012.003,075.003,012.003,074.00879,164
2022-02-083,010.003,010.002,946.002,999.00167,134
2022-02-072,973.003,006.002,952.002,999.00301,382
2022-02-043,023.003,043.002,942.002,959.00413,019
2022-02-033,082.003,094.003,011.003,012.00355,517
2022-02-023,052.003,101.003,039.003,080.00981,803
2022-02-013,146.003,179.003,051.003,051.00790,329
2022-01-313,185.003,186.003,140.003,144.00595,175
2022-01-283,200.003,208.003,158.003,173.00860,521
2022-01-273,120.003,228.003,114.003,205.00443,148
2022-01-263,150.003,166.003,134.003,150.00379,707
2022-01-253,140.003,173.003,121.003,131.00597,777
2022-01-243,135.003,172.003,094.003,125.00963,243
2022-01-213,220.003,254.003,165.003,171.00505,317
2022-01-203,261.003,301.003,236.003,250.00586,169
2022-01-193,219.003,284.003,203.003,266.00609,583
2022-01-183,223.003,247.003,202.003,230.00592,492
2022-01-173,130.003,257.003,123.003,241.00376,847
2022-01-143,100.003,135.003,095.003,111.00356,043
2022-01-133,105.003,134.003,092.003,113.00473,918
2022-01-123,107.003,125.003,088.003,101.00467,827
2022-01-113,087.003,134.003,077.003,101.00437,048
2022-01-103,087.003,092.003,054.003,079.00389,306
2022-01-073,074.003,088.003,058.003,082.00534,120
2022-01-063,053.003,088.003,045.003,079.00472,534
2022-01-053,079.003,093.003,055.003,072.00387,447
2022-01-043,200.003,207.003,071.003,078.00506,458
2022-01-033,157.003,157.003,157.003,157.000
2021-12-313,131.003,158.003,124.003,157.0099,696
2021-12-303,150.003,169.003,136.003,140.00205,530
2021-12-293,121.003,166.003,120.003,150.00300,365
2021-12-283,095.003,095.003,095.003,095.000
2021-12-273,095.003,095.003,095.003,095.000
2021-12-243,127.003,135.003,093.003,095.0086,137
2021-12-233,121.003,127.003,100.003,103.00195,410
2021-12-223,100.003,117.003,093.003,117.00285,285
2021-12-213,112.003,117.003,093.003,095.00355,975
2021-12-203,076.003,094.003,058.003,092.00311,058
2021-12-173,095.003,116.003,079.003,109.001,010,762
2021-12-163,118.003,121.003,093.003,104.00473,859
2021-12-153,064.003,106.003,064.003,095.001,545,990
2021-12-143,090.003,108.003,073.003,074.00391,778
2021-12-133,087.003,087.003,067.003,081.002,354,052
2021-12-103,080.003,114.003,064.003,088.00456,511
2021-12-093,108.003,132.003,075.003,088.001,101,908
2021-12-083,029.003,102.003,024.003,102.00667,505
2021-12-072,999.003,041.002,997.003,021.00464,002
2021-12-062,970.003,002.002,965.002,991.00324,618
2021-12-032,994.003,001.002,960.002,961.00672,328
2021-12-022,978.002,996.002,960.002,988.00481,932
2021-12-012,973.002,997.002,950.002,988.00701,703
2021-11-303,002.003,002.002,957.002,957.001,471,486
2021-11-292,975.003,036.002,962.003,013.00522,888
2021-11-262,918.002,970.002,909.002,963.001,665,147
2021-11-252,959.002,990.002,951.002,967.00275,221
2021-11-242,971.002,973.002,933.002,948.00536,535
2021-11-232,961.002,974.002,942.002,964.00417,076
2021-11-223,001.003,006.002,977.002,985.001,470,485
2021-11-192,971.003,008.002,958.002,980.00572,644
2021-11-182,963.002,984.002,952.002,960.00684,328
2021-11-172,962.002,962.002,935.002,958.00408,660
2021-11-162,973.002,986.002,953.002,968.00607,754
2021-11-152,939.002,986.002,924.002,986.00587,107
2021-11-122,930.002,945.002,918.002,930.00273,862
2021-11-112,922.002,938.002,917.002,926.00676,049
2021-11-102,893.002,924.002,883.002,920.00994,253
2021-11-092,900.002,909.002,857.002,901.00669,133
2021-11-082,897.002,926.002,894.002,900.00605,303
2021-11-052,880.002,925.002,878.002,902.002,160,535
2021-11-042,857.002,880.002,836.002,880.00699,377
2021-11-032,861.002,870.002,844.002,850.00731,799
2021-11-022,903.002,903.002,867.002,870.00928,417
2021-11-012,870.002,903.002,854.002,898.00419,886
2021-10-292,885.002,888.002,829.002,870.001,589,740
2021-10-282,886.002,907.002,856.002,890.00698,272
2021-10-272,900.002,929.002,836.002,879.001,414,553
2021-10-263,033.003,056.003,024.003,047.00279,701
2021-10-253,034.003,059.003,007.003,032.00591,775
2021-10-223,048.003,049.003,022.003,033.00277,588
2021-10-213,001.003,038.002,994.003,038.00420,802
2021-10-203,008.003,018.002,988.003,010.00999,342
2021-10-192,993.003,020.002,978.003,009.00271,676
2021-10-182,990.003,000.002,970.002,986.00348,721
2021-10-152,993.003,001.002,967.003,001.00366,048
2021-10-143,008.003,012.002,952.002,976.00982,086
2021-10-132,967.003,042.002,967.003,007.00499,619
2021-10-123,026.003,049.003,016.003,049.00351,613
2021-10-113,038.003,053.003,000.003,038.00539,546
2021-10-083,081.003,085.003,041.003,057.00451,645
2021-10-073,125.003,132.003,061.003,072.00442,353
2021-10-063,134.003,139.003,087.003,112.00496,726
2021-10-053,121.003,169.003,121.003,146.00735,513
2021-10-043,116.003,193.003,111.003,127.00514,619
2021-10-013,096.003,174.003,074.003,131.002,357,861
2021-09-303,144.003,178.003,064.003,108.002,796,152
2021-09-293,167.003,188.003,102.003,126.001,255,609
2021-09-283,287.003,288.003,167.003,180.001,752,815
2021-09-273,443.003,443.003,290.003,294.001,197,448
2021-09-243,441.003,452.003,404.003,416.00599,991
2021-09-233,460.003,492.003,439.003,452.00364,607
2021-09-223,466.003,473.003,446.003,455.00466,743
2021-09-213,399.003,454.003,399.003,454.00379,332
2021-09-203,506.003,506.003,379.003,383.00369,587
2021-09-173,525.003,552.003,511.003,524.001,002,072
2021-09-163,522.003,529.003,503.003,511.00312,198
2021-09-153,534.003,558.003,518.003,518.00867,499
2021-09-143,527.003,550.003,514.003,526.00287,242
2021-09-133,500.003,549.003,500.003,521.00931,743
2021-09-103,471.003,574.003,471.003,497.00368,168
2021-09-093,481.003,493.003,458.003,474.00363,909
2021-09-083,481.003,509.003,438.003,492.00637,971
2021-09-073,505.003,508.003,466.003,495.00317,018
2021-09-063,501.003,525.003,496.003,510.00424,912
2021-09-033,491.003,491.003,461.003,486.00330,689
2021-09-023,467.003,490.003,461.003,488.00387,354
2021-09-013,628.003,648.003,596.003,627.00618,497
2021-08-313,678.003,678.003,601.003,611.00572,314
2021-08-303,658.003,658.003,658.003,658.000
2021-08-273,650.003,684.003,632.003,658.00331,063
2021-08-263,631.003,685.003,628.003,653.00361,638
2021-08-253,668.003,696.003,630.003,649.00318,239
2021-08-243,685.003,691.003,669.003,688.00541,863
2021-08-233,688.003,693.003,659.003,686.00231,524
2021-08-203,688.003,706.003,650.003,676.00557,156
2021-08-193,618.003,681.003,617.003,672.00513,345
2021-08-183,648.003,674.003,620.003,664.00489,275
2021-08-173,619.003,662.003,604.003,647.00559,924
2021-08-163,587.003,626.003,584.003,620.00288,152
2021-08-133,610.003,615.003,586.003,608.00334,693
2021-08-123,578.003,641.003,574.003,613.00505,717
2021-08-113,466.003,589.003,458.003,584.00681,774
2021-08-103,419.003,463.003,405.003,449.00611,721
2021-08-093,404.003,426.003,402.003,410.00323,230
2021-08-063,410.003,414.003,378.003,410.00274,314
2021-08-053,411.003,436.003,397.003,408.00605,972
2021-08-043,435.003,445.003,402.003,413.00393,650
2021-08-033,391.003,438.003,386.003,422.00620,280
2021-08-023,413.003,435.003,376.003,383.00495,794
2021-07-303,364.003,402.003,339.003,400.00371,733
2021-07-293,350.003,376.003,335.003,376.00265,783
2021-07-283,337.003,368.003,337.003,352.00591,291
2021-07-273,319.003,357.003,313.003,356.00253,762
2021-07-263,332.003,348.003,325.003,326.00210,436
2021-07-233,310.003,352.003,310.003,350.00468,964
2021-07-223,309.003,319.003,279.003,308.00306,813
2021-07-213,267.003,297.003,262.003,297.00620,655
2021-07-203,294.003,301.003,237.003,260.00600,266
2021-07-193,281.003,304.003,266.003,287.00482,956
2021-07-163,280.003,287.003,245.003,287.00482,405
2021-07-153,242.003,331.003,242.003,247.00696,623
2021-07-143,255.003,276.003,244.003,265.00911,736
2021-07-133,231.003,274.003,231.003,251.00698,824
2021-07-123,256.003,316.003,182.003,244.00686,678
2021-07-093,151.003,165.003,104.003,121.00449,542
2021-07-083,181.003,192.003,128.003,132.00558,560
2021-07-073,145.003,199.003,130.003,194.00352,751
2021-07-063,134.003,143.003,115.003,143.00383,823
2021-07-053,114.003,139.003,100.003,139.00234,107
2021-07-023,145.003,157.003,107.003,124.00361,731
2021-07-013,161.003,170.003,105.003,139.00426,503
2021-06-303,202.003,213.003,144.003,144.00602,417
2021-06-293,188.003,240.003,162.003,204.00389,945
2021-06-283,230.003,250.003,220.003,239.00200,692
2021-06-253,219.003,237.003,205.003,232.00413,184
2021-06-243,232.003,257.003,204.003,217.00485,497
2021-06-233,238.003,248.003,224.003,224.00304,257
2021-06-223,224.003,242.003,189.003,236.00461,600
2021-06-213,199.003,220.003,150.003,192.00428,180
2021-06-183,201.003,241.003,191.003,209.00909,849
2021-06-173,213.003,233.003,184.003,201.00573,598
2021-06-163,178.003,237.003,160.003,237.00701,907
2021-06-153,125.003,176.003,115.003,155.00389,520
2021-06-143,075.003,126.003,070.003,110.00543,768
2021-06-113,046.003,081.003,027.003,067.00263,621
2021-06-103,054.003,054.003,019.003,047.00262,983
2021-06-093,079.003,079.003,022.003,039.00342,514
2021-06-083,126.003,126.003,075.003,084.00332,027
2021-06-073,067.003,124.003,056.003,116.001,061,630
2021-06-043,016.003,055.003,001.003,055.00800,755
2021-06-033,015.003,017.002,995.003,015.00302,725
2021-06-023,016.003,028.002,997.003,010.00485,585
2021-06-012,943.003,022.002,932.003,018.00673,986
2021-05-282,904.002,970.002,904.002,939.00451,802
2021-05-272,938.002,955.002,911.002,915.00963,342
2021-05-262,944.002,981.002,943.002,949.00513,445
2021-05-252,918.002,944.002,883.002,940.00400,854
2021-05-242,945.002,950.002,908.002,908.00275,580
2021-05-212,959.002,964.002,934.002,938.00368,024
2021-05-202,963.002,969.002,941.002,957.00454,952
2021-05-192,937.002,956.002,914.002,950.00645,413
2021-05-182,969.002,979.002,942.002,950.00448,152
2021-05-172,945.002,954.002,937.002,948.00380,765
2021-05-142,928.002,946.002,921.002,945.00346,745
2021-05-132,866.002,913.002,838.002,899.00527,956
2021-05-122,906.002,918.002,875.002,876.00373,993
2021-05-112,961.002,967.002,886.002,913.001,026,152
2021-05-102,980.002,988.002,956.002,978.00507,856
2021-05-072,967.002,984.002,947.002,978.00572,293
2021-05-063,043.003,043.002,956.002,964.00806,915
2021-05-053,110.003,127.003,102.003,110.00430,485
2021-05-043,131.003,155.003,099.003,112.00498,415
2021-04-303,148.003,246.003,124.003,129.00523,910
2021-04-293,138.003,167.003,133.003,145.00323,674
2021-04-283,171.003,187.003,131.003,142.00553,763
2021-04-273,212.003,240.003,154.003,170.00547,237
2021-04-263,200.003,240.003,189.003,208.00499,850
2021-04-233,182.003,198.003,163.003,195.00596,906
2021-04-223,225.003,257.003,188.003,190.00730,867
2021-04-213,143.003,241.003,136.003,204.00650,113
2021-04-203,185.003,198.003,137.003,142.00581,706
2021-04-193,202.003,237.003,179.003,194.00990,441
2021-04-163,211.003,211.003,178.003,200.00702,688
2021-04-153,202.003,207.003,178.003,207.00445,253
2021-04-143,212.003,225.003,185.003,197.00275,756
2021-04-133,210.003,226.003,170.003,204.00269,007
2021-04-123,145.003,216.003,145.003,204.00408,079
2021-04-093,197.003,198.003,150.003,150.00478,837
2021-04-083,134.003,200.003,124.003,190.00477,520
2021-04-073,130.003,140.003,106.003,131.00515,085
2021-04-063,086.003,124.003,086.003,122.00455,164
2021-04-013,143.003,143.003,036.003,057.00474,691
2021-03-313,045.003,134.003,034.003,101.001,153,437
2021-03-302,993.003,051.002,980.003,039.00457,567
2021-03-293,047.003,050.002,976.002,981.00553,201
2021-03-262,990.003,052.002,973.003,039.00444,448
2021-03-252,989.003,023.002,978.002,989.00478,563
2021-03-243,040.003,086.002,989.002,993.00533,494
2021-03-232,981.003,048.002,966.003,046.00516,087
2021-03-222,959.003,006.002,956.002,986.00291,460
2021-03-192,975.003,012.002,971.002,975.001,137,804
2021-03-182,984.002,993.002,963.002,987.00544,776
2021-03-172,960.002,985.002,950.002,973.00443,873
2021-03-162,935.002,974.002,910.002,965.00450,725
2021-03-152,957.002,966.002,895.002,912.00306,007
2021-03-122,928.002,956.002,919.002,944.00314,159
2021-03-112,951.002,995.002,938.002,938.00548,320
2021-03-102,938.002,944.002,911.002,944.00570,103
2021-03-092,938.002,953.002,901.002,948.00698,840
2021-03-082,962.002,967.002,879.002,932.00633,848
2021-03-053,020.003,034.002,938.002,959.00840,520
2021-03-043,200.003,241.003,045.003,063.001,399,286
2021-03-033,225.003,233.003,132.003,147.00722,835
2021-03-023,134.003,238.003,134.003,200.00477,900
2021-03-013,105.003,156.003,105.003,127.00427,353
2021-02-263,086.003,123.003,064.003,088.001,360,479
2021-02-253,071.003,121.003,051.003,107.00407,306
2021-02-243,078.003,119.003,071.003,091.00354,418
2021-02-233,082.003,105.003,009.003,089.002,484,262
2021-02-223,049.003,099.003,035.003,081.00444,306
2021-02-193,057.003,106.003,055.003,067.00515,269
2021-02-183,053.003,074.003,035.003,052.00386,706
2021-02-173,099.003,114.003,048.003,060.00580,016
2021-02-163,059.003,105.003,053.003,100.00362,271
2021-02-153,022.003,075.002,996.003,057.00314,404
2021-02-122,999.003,026.002,986.002,997.00368,391
2021-02-112,923.002,988.002,923.002,982.00314,673
2021-02-102,985.002,985.002,934.002,940.00382,179
2021-02-092,914.002,952.002,899.002,951.00431,529
2021-02-082,938.002,952.002,891.002,917.00235,887
2021-02-052,957.002,965.002,926.002,950.00378,324
2021-02-042,944.002,987.002,927.002,959.00339,622
2021-02-032,969.002,974.002,941.002,941.00296,985
2021-02-022,924.002,954.002,910.002,949.00334,275
2021-02-012,885.002,933.002,885.002,919.00438,071
2021-01-292,942.002,942.002,881.002,882.00693,121
2021-01-282,955.002,977.002,911.002,947.00397,482
2021-01-272,936.003,003.002,929.002,969.00560,471
2021-01-262,974.002,974.002,918.002,939.001,270,339
2021-01-252,945.002,966.002,934.002,945.00663,464
2021-01-222,972.002,983.002,947.002,955.00411,361
2021-01-212,911.002,945.002,911.002,943.00579,567
2021-01-202,925.002,936.002,909.002,920.00490,178
2021-01-192,931.002,948.002,895.002,918.00386,724
2021-01-182,924.002,948.002,909.002,929.00253,445
2021-01-152,941.002,943.002,897.002,923.00452,379
2021-01-142,953.002,958.002,925.002,951.00399,715
2021-01-132,955.002,971.002,928.002,948.001,142,710
2021-01-123,000.003,011.002,953.002,961.00434,575
2021-01-112,976.003,008.002,960.002,975.00391,436
2021-01-082,989.002,994.002,955.002,964.00424,941
2021-01-073,025.003,034.002,960.002,977.00582,992
2021-01-063,043.003,054.003,003.003,019.00471,097
2021-01-052,984.003,045.002,959.003,029.00357,504
2021-01-042,939.003,004.002,923.002,999.00947,406
2020-12-312,923.002,959.002,906.002,906.00181,620
2020-12-303,022.003,033.002,968.002,972.00201,086
2020-12-292,951.003,036.002,951.003,022.00640,666
2020-12-242,941.002,968.002,918.002,923.00141,111
2020-12-232,965.002,970.002,944.002,945.00332,920
2020-12-222,977.002,990.002,950.002,966.002,095,225
2020-12-212,935.002,981.002,933.002,972.00684,585
2020-12-182,958.002,969.002,924.002,943.00854,435
2020-12-172,963.002,990.002,946.002,949.00568,271
2020-12-162,859.002,955.002,849.002,947.001,211,152
2020-12-152,863.002,875.002,848.002,852.00403,240
2020-12-142,879.002,879.002,854.002,865.001,260,266
2020-12-112,866.002,887.002,845.002,870.00831,959
2020-12-102,814.002,865.002,803.002,854.00708,504
2020-12-092,830.002,830.002,782.002,798.00664,250
2020-12-082,793.002,831.002,786.002,824.00406,199
2020-12-072,827.002,844.002,793.002,798.00701,628
2020-12-042,872.002,889.002,835.002,835.00503,558
2020-12-032,875.002,887.002,824.002,869.00834,609
2020-12-022,872.002,900.002,858.002,891.00347,549
2020-12-012,848.002,888.002,820.002,887.00457,797
2020-11-302,842.002,887.002,828.002,857.00846,183
2020-11-272,816.002,848.002,786.002,847.001,051,057
2020-11-262,824.002,835.002,793.002,823.00287,905
2020-11-252,824.002,851.002,807.002,819.00649,850
2020-11-242,882.002,895.002,815.002,835.00915,488
2020-11-232,929.002,932.002,876.002,876.00873,648
2020-11-202,940.002,940.002,890.002,931.00446,596
2020-11-192,900.002,939.002,877.002,939.00990,954
2020-11-182,893.002,911.002,886.002,893.00527,756
2020-11-172,867.002,901.002,861.002,897.00545,238
2020-11-162,898.002,900.002,864.002,875.002,470,136
2020-11-132,883.002,922.002,879.002,902.00524,559
2020-11-122,865.002,898.002,836.002,898.00994,237
2020-11-112,756.002,885.002,743.002,864.001,424,402
2020-11-102,809.002,828.002,751.002,805.001,777,064
2020-11-092,965.002,982.002,808.002,810.001,358,846
2020-11-062,942.002,964.002,906.002,944.00823,241
2020-11-052,951.002,954.002,914.002,918.00755,681
2020-11-042,831.002,939.002,825.002,934.00768,470
2020-11-032,790.002,864.002,790.002,864.00459,131
2020-11-022,760.002,814.002,744.002,785.00601,656
2020-10-302,735.002,777.002,735.002,750.00667,136
2020-10-292,780.002,795.002,744.002,755.001,186,828
2020-10-282,740.002,799.002,736.002,781.001,443,815
2020-10-272,755.002,793.002,736.002,757.00536,294
2020-10-262,770.002,792.002,756.002,758.00306,823
2020-10-232,783.002,801.002,768.002,780.00420,688
2020-10-222,773.002,796.002,752.002,782.00273,219
2020-10-212,781.002,787.002,749.002,773.00471,306
2020-10-202,742.002,790.002,734.002,783.00499,585
2020-10-162,735.002,778.002,730.002,754.00682,825
2020-10-152,713.002,731.002,684.002,712.00590,785
2020-10-142,710.002,727.002,696.002,723.00626,022
2020-10-132,704.002,716.002,684.002,705.00396,130
2020-10-122,682.002,708.002,675.002,694.00296,293
2020-10-092,666.002,691.002,657.002,684.00432,390
2020-10-082,659.002,670.002,625.002,659.00476,839
2020-10-072,652.002,676.002,621.002,657.00509,758
2020-10-062,698.002,704.002,635.002,652.00441,314
2020-10-052,684.002,705.002,676.002,705.00617,719
2020-10-022,631.002,673.002,604.002,673.00449,910
2020-10-012,650.002,650.002,606.002,642.00469,974
2020-09-302,583.002,624.002,578.002,611.00502,173
2020-09-292,642.002,653.002,576.002,590.003,129,692
2020-09-282,692.002,702.002,650.002,653.001,777,858
2020-09-252,737.002,741.002,661.002,688.00599,667
2020-09-242,760.002,760.002,723.002,737.00623,393
2020-09-232,722.002,769.002,710.002,762.00454,570
2020-09-222,771.002,786.002,695.002,700.00838,011
2020-09-212,812.002,821.002,748.002,775.00377,870
2020-09-182,797.002,845.002,783.002,818.00959,882
2020-09-172,732.002,806.002,732.002,798.00723,354
2020-09-162,707.002,762.002,678.002,756.00712,041
2020-09-152,722.002,759.002,687.002,709.00808,163
2020-09-142,721.002,729.002,699.002,707.00410,622
2020-09-112,690.002,699.002,659.002,698.00422,866
2020-09-102,661.002,673.002,628.002,678.50316,562
2020-09-092,625.002,686.002,593.002,678.50850,377
2020-09-082,598.002,604.002,549.002,593.50721,967
2020-09-072,594.002,594.002,555.002,560.50463,248
2020-09-042,553.002,583.002,534.002,552.00660,316
2020-09-032,605.002,613.002,561.002,562.50633,320
2020-09-022,663.002,681.002,638.002,673.50560,204
2020-09-012,638.002,638.002,603.002,623.50891,934
2020-08-282,663.002,666.002,637.002,643.00388,716
2020-08-272,648.002,674.002,644.002,653.00411,801
2020-08-262,645.002,656.002,634.002,645.00305,584
2020-08-252,682.002,696.002,638.002,646.00369,568
2020-08-242,671.002,698.002,659.002,673.00258,679
2020-08-212,662.002,679.002,631.002,655.00349,749
2020-08-202,673.002,699.002,659.002,670.00433,405
2020-08-192,691.002,700.002,666.002,679.00712,088
2020-08-182,704.002,715.002,683.002,691.00468,753
2020-08-172,652.002,717.002,652.002,699.00294,746
2020-08-142,710.002,725.002,675.002,688.00272,097
2020-08-132,687.002,758.002,673.002,689.50458,380
2020-08-122,580.002,727.002,575.002,710.001,178,813
2020-08-112,550.002,576.002,514.002,519.00435,701
2020-08-102,522.002,539.002,511.002,534.00252,759
2020-08-072,488.002,520.002,480.002,505.00311,065
2020-08-062,462.002,505.002,462.002,490.00309,558
2020-08-052,486.002,525.002,472.002,494.00726,110
2020-08-042,466.002,509.002,442.002,471.50372,486
2020-08-032,392.002,477.002,376.002,469.00319,391
2020-07-312,405.002,420.002,390.002,394.00189,595
2020-07-302,410.002,410.002,356.002,397.50125,067
2020-07-292,365.002,403.002,365.002,397.50282,009
2020-07-282,375.002,384.002,354.002,380.00309,266
2020-07-272,364.002,382.002,350.002,368.00232,508
2020-07-242,327.002,376.002,327.002,354.00356,766
2020-07-232,400.002,400.002,364.002,377.00201,107
2020-07-222,331.002,380.002,329.002,369.00383,620
2020-07-212,398.002,398.002,317.002,335.00447,029
2020-07-202,362.002,379.002,336.002,367.50110,980
2020-07-172,384.002,384.002,363.002,367.50296,586
2020-07-162,350.002,376.002,331.002,369.50394,941
2020-07-152,361.002,371.002,330.002,360.00373,692
2020-07-142,270.002,333.002,264.002,327.50475,879
2020-07-132,302.002,302.002,283.002,292.00365,837
2020-07-102,238.002,299.002,238.002,296.50358,735
2020-07-092,298.002,298.002,234.002,251.00371,884
2020-07-082,257.002,275.002,246.002,250.50322,102
2020-07-072,269.002,287.002,258.002,270.50363,429
2020-07-062,311.002,311.002,261.002,271.00628,947
2020-07-032,337.002,337.002,271.002,271.50221,961
2020-07-022,324.002,332.002,299.002,328.00249,620
2020-07-012,310.002,311.002,267.002,299.50538,840
2020-06-302,304.002,328.002,289.002,302.00170,311
2020-06-292,297.002,316.002,280.002,317.50233,966
2020-06-262,328.002,357.002,316.002,313.50151,190
2020-06-252,307.002,323.002,272.002,311.50132,713
2020-06-242,315.002,334.002,308.002,328.00131,485
2020-06-232,343.002,345.002,311.002,328.00464,442
2020-06-222,316.002,385.002,313.002,336.00386,262
2020-06-192,312.002,338.002,312.002,318.50309,182
2020-06-182,310.002,312.002,291.002,305.00391,762
2020-06-172,285.002,334.002,276.002,275.50267,894
2020-06-162,238.002,288.002,233.002,275.50299,400
2020-06-152,220.002,299.002,200.002,277.50685,244
2020-06-122,256.002,264.002,210.002,253.00371,043
2020-06-112,281.002,321.002,274.002,285.00452,565
2020-06-102,259.002,309.002,259.002,304.00756,919
2020-06-092,303.002,310.002,254.002,265.50797,121
2020-06-082,318.002,318.002,285.002,306.50509,599
2020-06-052,333.002,333.002,277.002,321.50733,311
2020-06-042,317.002,357.002,311.002,317.00874,246
2020-06-032,310.002,331.002,259.002,314.50721,161
2020-06-022,304.002,316.002,262.002,297.50507,126
2020-06-012,334.002,353.002,282.002,297.50578,039
2020-05-292,347.002,374.002,286.002,383.00349,228
2020-05-282,406.002,406.002,353.002,383.00303,082
2020-05-272,346.002,363.002,320.002,329.50315,492
2020-05-262,319.002,332.002,283.002,329.50696,419
2020-05-222,281.002,284.002,252.002,291.50234,003
2020-05-212,267.002,299.002,253.002,291.50545,048
2020-05-202,272.002,283.002,248.002,278.00485,163
2020-05-192,321.002,335.002,285.002,288.00352,983
2020-05-182,288.002,310.002,267.002,284.00264,110
2020-05-152,260.002,307.002,257.002,280.50653,324
2020-05-142,395.002,404.002,267.002,269.50664,945
2020-05-132,396.002,416.002,377.002,405.00872,059
2020-05-122,425.002,464.002,419.002,428.50482,390
2020-05-112,411.002,450.002,411.002,436.001,081,404
2020-05-072,475.002,475.002,398.002,404.00809,506
2020-05-062,441.002,508.002,441.002,501.50869,759
2020-05-052,372.002,440.002,372.002,435.502,069,766
2020-05-042,348.002,367.002,294.002,357.00493,800
2020-05-012,298.002,352.002,283.002,311.50351,246
2020-04-302,348.002,376.002,325.002,329.50334,600
2020-04-292,328.002,374.002,327.002,329.50530,993
2020-04-282,285.002,371.002,285.002,291.501,053,841
2020-04-272,321.002,351.002,285.002,291.50402,715
2020-04-242,270.002,322.002,251.002,300.50475,854
2020-04-232,298.002,299.002,248.002,276.50548,360
2020-04-222,283.002,321.002,277.002,254.50373,432
2020-04-212,184.002,280.002,184.002,254.50997,977
2020-04-202,215.002,232.002,185.002,201.50450,019
2020-04-172,148.002,218.002,148.002,197.00946,226
2020-04-162,138.002,171.002,094.002,142.00618,252
2020-04-152,196.002,221.002,123.002,148.00920,540
2020-04-142,251.002,251.002,190.002,209.00556,434
2020-04-092,222.002,224.002,132.002,209.00772,160
2020-04-082,161.002,204.002,125.002,189.501,029,990
2020-04-072,219.002,227.002,148.002,186.001,044,980
2020-04-062,212.002,251.002,178.002,198.50321,904
2020-04-032,246.002,250.002,178.002,255.00143,322
2020-04-032,246.002,250.002,171.002,198.50785,737
2020-04-022,263.002,301.002,243.002,255.00538,094
2020-04-022,263.002,301.002,243.002,244.00229,648
2020-04-012,204.002,291.002,167.002,247.00815,786
2020-04-012,204.002,291.002,167.002,231.00414,537
2020-03-312,209.002,300.002,209.002,199.00271,438
2020-03-302,276.002,295.002,180.002,241.50302,878
2020-03-272,252.002,300.002,183.002,282.00402,542
2020-03-262,124.002,254.002,101.002,162.00286,727
2020-03-252,212.002,219.002,081.002,119.50701,846
2020-03-242,128.002,128.002,038.002,035.50588,433
2020-03-231,973.002,092.001,941.002,047.00490,368
2020-03-202,319.002,402.002,041.002,183.50624,864
2020-03-192,206.002,239.002,077.002,231.50234,970
2020-03-182,198.002,327.002,177.002,233.00781,475
2020-03-172,128.002,229.002,044.002,032.001,444,378
2020-03-161,914.002,049.001,858.501,999.50975,283
2020-03-131,962.002,061.001,924.501,906.50514,546
2020-03-121,995.002,001.001,924.002,080.00666,419
2020-03-112,102.002,125.002,068.002,078.00514,868
2020-03-102,066.002,136.002,065.002,054.001,261,688
2020-03-092,115.002,121.002,035.002,054.001,299,994
2020-03-062,208.002,210.002,146.002,183.001,278,010
2020-03-052,172.002,233.002,168.002,168.00420,350
2020-03-042,193.002,211.002,171.002,184.00309,094
2020-03-032,164.002,210.002,156.002,135.50705,338
2020-03-022,153.002,181.002,113.002,116.501,078,139
2020-02-282,114.002,136.002,084.002,189.00875,115
2020-02-272,212.002,234.002,175.002,237.50536,947
2020-02-262,235.002,241.002,183.002,240.00427,166
2020-02-252,264.002,281.002,246.002,247.00480,652
2020-02-242,249.002,254.002,227.002,279.50388,408
2020-02-212,287.002,293.002,270.002,279.50377,462
2020-02-202,299.002,316.002,295.002,298.00430,690
2020-02-192,311.002,322.002,300.002,312.50549,914
2020-02-182,296.002,334.002,295.002,307.00373,658
2020-02-172,356.002,356.002,305.002,312.00268,580
2020-02-142,330.002,343.002,316.002,329.50365,417
2020-02-132,330.002,330.002,302.002,314.00346,241
2020-02-122,320.002,340.002,307.002,315.50644,452
2020-02-112,297.002,319.002,297.002,308.50445,074
2020-02-102,261.002,296.002,257.002,290.50897,120
2020-02-072,315.002,320.002,246.002,270.50744,120
2020-02-062,304.002,307.002,275.002,280.00411,679
2020-02-052,264.002,296.002,264.002,289.00968,549
2020-02-042,266.002,302.002,266.002,276.00393,547
2020-02-032,259.002,276.002,257.002,258.50435,801
2020-01-312,260.002,277.002,254.002,280.50233,642
2020-01-302,308.002,308.002,272.002,280.50188,307
2020-01-292,305.002,313.002,291.002,306.50262,004
2020-01-282,245.002,301.002,245.002,293.50322,102
2020-01-272,275.002,282.002,256.002,262.00333,245
2020-01-242,305.002,317.002,291.002,303.00357,590
2020-01-232,312.002,312.002,267.002,269.50700,676
2020-01-222,291.002,308.002,290.002,297.50621,395
2020-01-212,302.002,302.002,277.002,294.00613,623
2020-01-202,318.002,330.002,310.002,320.00496,595
2020-01-172,303.002,330.002,232.002,323.001,916,273
2020-01-162,292.002,340.002,292.002,321.00685,780
2020-01-152,301.002,308.002,294.002,305.00376,603
2020-01-142,300.002,324.002,300.002,311.50555,402
2020-01-132,295.002,323.002,276.002,308.00244,304
2020-01-102,331.002,331.002,294.002,303.00379,646
2020-01-092,275.002,323.002,267.002,319.00535,202
2020-01-082,279.002,291.002,261.002,268.50440,096
2020-01-072,300.002,300.002,275.002,284.50328,002
2020-01-062,268.002,293.002,265.002,282.50340,727
2020-01-032,269.002,295.002,268.002,289.00227,917
2020-01-022,327.002,330.002,296.002,307.00318,732
2019-12-312,315.002,332.002,298.002,314.50116,967
2019-12-302,321.002,325.002,309.002,318.00433,750
2019-12-272,315.002,319.002,297.002,317.50241,766
2019-12-242,298.002,306.002,285.002,302.5058,790
2019-12-232,274.002,301.002,261.002,298.00401,387
2019-12-202,272.002,276.002,254.002,266.501,060,495
2019-12-192,263.002,267.002,247.002,263.00765,402
2019-12-182,295.002,295.002,244.002,269.00376,205
2019-12-172,295.002,295.002,258.002,271.00659,441
2019-12-162,242.002,287.002,212.002,281.00612,475
2019-12-132,176.002,223.002,167.002,203.00685,102
2019-12-122,127.002,146.002,111.002,141.00381,552
2019-12-112,132.002,133.002,092.002,127.00983,170
2019-12-102,140.002,143.002,115.002,124.50615,775
2019-12-092,113.002,147.002,113.002,138.50434,900
2019-12-062,087.002,131.002,087.002,093.00115,253
2019-12-052,093.002,106.002,084.002,081.50135,068
2019-12-042,079.002,096.002,067.002,081.50434,920
2019-12-032,117.002,140.002,082.002,089.00691,140
2019-12-022,146.002,146.002,121.002,126.00549,475
2019-11-292,137.002,159.002,137.002,138.00421,729
2019-11-282,148.002,159.002,141.002,152.50315,200
2019-11-272,131.002,148.002,116.002,142.00451,704
2019-11-262,118.002,118.002,101.002,115.50976,016
2019-11-252,108.002,121.002,094.002,104.50514,262
2019-11-222,079.002,119.002,069.002,109.00657,174
2019-11-212,030.002,069.002,030.002,062.00524,242
2019-11-202,050.002,050.002,020.002,026.00601,964
2019-11-192,093.002,102.002,054.002,054.00511,366
2019-11-182,055.002,079.002,055.002,076.50650,392
2019-11-152,065.002,065.002,033.002,043.50535,008
2019-11-142,044.002,058.002,043.002,054.00425,236
2019-11-132,045.002,055.002,038.002,052.00299,879
2019-11-122,055.002,069.002,052.002,064.00426,090
2019-11-112,060.002,069.002,045.002,061.00500,327
2019-11-082,076.002,096.002,075.002,076.00597,212
2019-11-072,067.002,100.002,061.002,089.50835,449
2019-11-062,059.002,074.002,042.002,052.00495,085
2019-11-052,035.002,063.002,025.002,057.00590,839
2019-11-042,034.002,050.002,019.002,036.00432,140
2019-11-012,037.002,037.002,014.002,019.50465,056
2019-10-312,050.002,050.002,014.002,026.00291,879
2019-10-302,003.002,032.002,003.002,027.00398,958
2019-10-292,024.002,027.001,999.502,017.00322,367
2019-10-282,000.002,024.002,000.002,017.00565,137
2019-10-252,023.002,032.002,002.002,014.00889,096
2019-10-242,029.002,054.002,029.002,034.00573,844
2019-10-232,046.002,046.002,017.002,037.50451,119
2019-10-222,042.002,050.002,032.002,040.00327,343
2019-10-212,054.002,073.002,041.002,046.001,096,936
2019-10-182,053.002,066.002,039.002,061.00391,667
2019-10-172,050.002,076.002,034.002,060.50429,254
2019-10-162,057.002,070.002,031.002,045.00545,746
2019-10-152,060.002,076.002,042.002,034.00285,644
2019-10-142,076.002,078.002,029.002,034.00437,519
2019-10-112,025.002,077.002,025.002,073.00688,016
2019-10-102,026.002,048.002,024.002,034.00586,330
2019-10-092,044.002,060.002,033.002,037.50463,081
2019-10-082,050.002,070.002,039.002,057.00526,326
2019-10-072,051.002,069.002,035.002,039.501,965,248
2019-10-042,028.002,062.002,000.002,061.00842,632
2019-10-032,019.002,068.002,019.002,032.50655,371
2019-10-022,100.002,107.002,047.002,121.00519,060
2019-10-012,126.002,128.002,102.002,121.00647,713
2019-09-302,074.002,142.002,074.002,118.001,181,961
2019-09-272,104.002,107.002,076.002,090.503,402,270
2019-09-262,102.002,111.002,090.002,098.003,332,367
2019-09-252,132.002,136.002,103.002,108.50555,049
2019-09-242,146.002,146.002,126.002,137.00430,416
2019-09-232,152.002,152.002,125.002,136.50474,519
2019-09-202,130.002,182.002,130.002,152.001,603,049
2019-09-192,115.002,146.002,110.002,140.50509,411
2019-09-182,121.002,136.002,108.002,130.001,113,703
2019-09-172,092.002,122.002,082.002,115.00516,593
2019-09-162,111.002,120.002,088.002,113.00508,455
2019-09-132,108.002,126.002,095.002,123.00779,718
2019-09-122,099.002,113.002,092.002,101.501,469,864
2019-09-112,104.002,132.002,099.002,105.00858,415
2019-09-102,076.002,110.002,069.002,101.00753,233
2019-09-092,077.002,089.002,055.002,062.00369,560
2019-09-062,071.002,079.002,062.002,072.50414,652
2019-09-052,044.002,067.002,044.002,058.00621,975
2019-09-042,108.002,143.002,086.002,091.501,596,600
2019-09-032,177.002,177.002,122.002,128.00523,732
2019-09-022,146.002,164.002,140.002,160.50850,194
2019-08-302,108.002,144.002,108.002,138.00610,124
2019-08-292,118.002,133.002,106.002,138.00287,506
2019-08-282,149.002,153.002,120.002,138.00691,170
2019-08-272,151.002,169.002,135.002,164.001,673,161
2019-08-232,169.002,175.002,159.002,163.50196,642
2019-08-222,174.002,184.002,150.002,163.50712,413
2019-08-212,175.002,180.002,158.002,171.00475,900
2019-08-202,185.002,205.002,175.002,180.001,511,558
2019-08-192,150.002,179.002,150.002,170.00653,614
2019-08-162,121.002,151.002,118.002,141.50873,987
2019-08-152,123.002,130.002,103.002,118.50913,939
2019-08-142,097.002,155.002,081.002,112.002,154,868
2019-08-132,031.002,039.001,989.002,032.50837,085
2019-08-122,064.002,074.002,014.002,022.50682,812
2019-08-092,071.002,078.002,041.002,042.00566,177
2019-08-082,075.002,091.002,035.002,055.50743,550
2019-08-072,091.002,095.002,058.002,071.00431,787
2019-08-062,085.002,107.002,070.002,072.00655,967
2019-08-052,126.002,135.002,085.002,092.00671,280
2019-08-022,154.002,170.002,138.002,145.50705,498
2019-08-012,166.002,190.002,165.002,171.50602,119
2019-07-312,182.002,190.002,147.002,178.001,097,907
2019-07-302,242.002,242.002,185.002,189.50701,317
2019-07-292,223.002,247.002,223.002,230.50577,219
2019-07-262,237.002,237.002,209.002,227.50481,183
2019-07-252,231.002,249.002,223.002,229.50454,041
2019-07-242,250.002,263.002,208.002,219.00675,804
2019-07-232,271.002,280.002,257.002,261.50620,369
2019-07-222,273.002,283.002,265.002,274.00320,182
2019-07-192,283.002,290.002,272.002,283.00500,261
2019-07-182,251.002,285.002,251.002,278.00489,356
2019-07-172,285.002,297.002,251.002,287.00727,428
2019-07-162,259.002,286.002,255.002,274.50546,513
2019-07-152,230.002,271.002,186.002,268.00530,190
2019-07-122,285.002,285.002,264.002,272.00291,142
2019-07-112,289.002,290.002,266.002,272.00650,457
2019-07-102,270.002,287.002,270.002,281.00463,996
2019-07-092,278.002,291.002,268.002,286.00458,784
2019-07-082,287.002,287.002,270.002,283.00541,546
2019-07-052,297.002,298.002,270.002,275.50326,395
2019-07-042,293.002,299.002,289.002,294.00352,981
2019-07-032,260.002,300.002,253.002,292.00610,433
2019-07-022,249.002,267.002,238.002,249.00850,778
2019-07-012,220.002,239.002,217.002,237.50503,277
2019-06-282,173.002,211.002,173.002,206.00651,644
2019-06-272,191.002,197.002,168.002,182.50296,426
2019-06-262,194.002,233.002,192.002,193.50799,990
2019-06-252,181.002,201.002,176.002,191.00702,902
2019-06-242,171.002,216.002,151.002,179.50921,338
2019-06-212,098.002,113.002,098.002,097.00507,862
2019-06-202,087.002,100.002,084.002,097.00647,855
2019-06-192,083.002,096.002,079.002,083.50818,390
2019-06-182,101.002,101.002,077.002,090.00565,419
2019-06-172,085.002,099.002,077.002,087.00747,113
2019-06-142,075.002,085.002,067.002,082.00382,232
2019-06-132,091.002,094.002,079.002,082.00506,712
2019-06-122,077.002,089.002,075.002,085.00652,716
2019-06-112,094.002,094.002,069.002,075.00709,387
2019-06-102,103.002,103.002,079.002,084.50301,873
2019-06-072,085.002,097.002,083.002,090.00777,152
2019-06-062,098.002,102.002,086.002,088.50552,290
2019-06-052,080.002,092.002,072.002,086.00464,496
2019-06-042,061.002,081.002,048.002,077.00756,754
2019-06-032,049.002,076.002,046.002,075.501,167,898
2019-05-312,057.002,065.002,046.002,065.00313,149
2019-05-302,054.002,072.002,051.002,065.00340,011
2019-05-292,070.002,091.002,044.002,051.00507,154
2019-05-282,057.002,110.002,053.002,107.501,922,332
2019-05-242,034.002,063.002,026.002,044.00967,221
2019-05-232,037.002,056.002,019.002,032.00703,532
2019-05-222,062.002,070.002,037.002,049.00582,657
2019-05-212,078.002,078.002,045.002,057.00974,944
2019-05-202,105.002,111.002,057.002,060.00808,784
2019-05-172,129.002,129.002,093.002,105.00479,310
2019-05-162,055.002,129.002,047.002,126.00746,252
2019-05-152,065.002,069.002,041.002,049.001,829,037
2019-05-142,028.002,060.002,021.002,050.50870,129
2019-05-132,044.002,058.002,028.002,034.001,409,500
2019-05-102,043.002,076.002,039.002,050.00829,274
2019-05-092,054.002,064.002,037.002,038.00661,865
2019-05-082,090.002,134.002,086.002,126.002,165,513
2019-05-072,173.002,195.002,140.002,142.50567,595
2019-05-032,174.002,187.002,150.002,185.001,064,736
2019-05-022,180.002,199.002,170.002,184.00585,800
2019-05-012,195.002,216.002,195.002,212.50196,543
2019-04-302,217.002,218.002,201.002,205.50655,551
2019-04-292,220.002,220.002,189.002,208.50877,214
2019-04-262,235.002,235.002,185.002,215.50733,013
2019-04-252,266.002,269.002,235.002,248.00445,402
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.