Aviva Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	465.70	469.80	463.90	465.40	6,398,469
2024-04-23	471.20	472.70	468.40	470.70	7,156,964
2024-04-22	466.20	469.70	464.90	469.10	12,052,694
2024-04-19	455.00	460.20	453.10	459.70	5,850,845
2024-04-18	459.50	460.90	455.80	457.20	18,893,360
2024-04-17	451.00	459.40	450.00	455.50	7,364,320
2024-04-16	456.00	456.80	449.40	452.40	8,149,868
2024-04-15	460.30	465.10	460.30	462.50	6,122,119
2024-04-12	460.90	464.00	459.30	460.20	7,762,168
2024-04-11	468.40	471.00	457.70	458.80	19,512,978
2024-04-10	494.80	496.60	486.30	489.90	9,045,916
2024-04-09	492.30	496.60	490.20	491.10	12,040,020
2024-04-08	490.00	494.70	489.60	493.00	20,913,337
2024-04-05	488.50	492.90	487.50	490.40	14,206,035
2024-04-04	496.30	499.30	495.30	495.30	6,168,890
2024-04-03	492.00	495.30	489.70	494.70	7,480,967
2024-04-02	496.00	499.40	492.50	492.50	24,134,169
2024-04-01	496.60	496.60	496.60	496.60	0
2024-03-29	496.60	496.60	496.60	496.60	0
2024-03-28	492.20	498.50	491.60	496.60	10,711,407
2024-03-27	493.40	497.80	493.20	496.20	7,059,048
2024-03-26	493.10	497.60	484.90	496.10	10,611,088
2024-03-25	492.20	496.30	491.10	495.00	5,725,645
2024-03-22	489.00	495.80	489.00	494.50	7,417,849
2024-03-21	485.60	493.20	483.40	489.70	20,412,626
2024-03-20	480.00	483.80	476.70	481.50	18,117,755
2024-03-19	479.50	483.70	478.30	480.50	11,527,536
2024-03-18	481.60	485.30	478.80	480.70	6,590,374
2024-03-15	479.60	483.90	479.00	482.40	38,092,409
2024-03-14	478.10	483.60	476.50	480.60	20,520,955
2024-03-13	473.20	479.30	470.10	477.00	22,631,581
2024-03-12	467.10	474.90	464.80	472.10	12,968,072
2024-03-11	465.40	473.10	464.70	464.70	28,578,568
2024-03-08	461.00	470.50	458.90	470.50	14,666,525
2024-03-07	467.00	483.00	460.30	462.20	26,768,866
2024-03-06	449.20	456.40	446.70	454.90	10,639,695
2024-03-05	448.60	451.20	445.10	451.20	8,545,117
2024-03-04	445.30	450.10	442.20	448.50	4,932,824
2024-03-01	449.00	450.00	445.00	447.70	21,264,903
2024-02-29	449.10	449.40	445.90	446.30	15,879,867
2024-02-28	452.20	454.60	448.40	448.40	22,847,712
2024-02-27	452.80	454.00	448.80	450.20	6,180,361
2024-02-26	449.60	454.30	449.60	454.00	5,304,965
2024-02-23	449.20	452.20	448.90	452.20	8,315,350
2024-02-22	446.80	453.20	446.80	450.10	5,366,729
2024-02-21	442.00	447.10	441.60	445.60	9,612,632
2024-02-20	439.10	443.80	436.10	443.80	7,263,845
2024-02-19	431.00	432.10	428.90	430.30	2,141,691
2024-02-16	432.00	433.60	429.40	432.50	9,728,341
2024-02-15	428.40	430.30	424.80	430.00	7,040,769
2024-02-14	419.10	426.90	419.10	425.50	13,152,496
2024-02-13	420.50	423.70	416.00	418.20	3,864,919
2024-02-12	417.00	422.20	415.80	421.50	5,675,923
2024-02-09	420.00	420.10	414.40	416.90	9,901,273
2024-02-08	426.50	426.80	420.40	420.70	7,167,822
2024-02-07	428.60	430.00	424.80	424.90	5,489,270
2024-02-06	428.30	431.80	426.40	429.50	3,571,784
2024-02-05	425.70	429.30	424.00	425.80	4,789,479
2024-02-02	428.00	428.70	424.80	426.30	5,237,683
2024-02-01	429.00	432.40	422.90	423.80	5,324,199
2024-01-31	433.60	436.70	431.70	432.30	7,227,942
2024-01-30	436.40	440.10	429.70	432.20	7,339,945
2024-01-29	437.70	438.10	433.80	435.20	6,758,311
2024-01-26	434.70	439.00	434.20	437.60	5,776,855
2024-01-25	434.80	436.50	432.70	434.00	12,530,054
2024-01-24	434.10	436.70	431.60	436.00	3,270,399
2024-01-23	440.00	441.90	433.20	433.20	5,780,958
2024-01-22	435.00	439.50	434.00	439.30	5,339,198
2024-01-19	428.20	433.50	428.20	431.00	10,590,344
2024-01-18	423.70	428.40	421.90	427.00	3,228,593
2024-01-17	424.80	425.10	420.30	424.70	4,026,226
2024-01-16	431.50	432.00	428.70	430.00	5,932,395
2024-01-15	427.60	434.90	427.40	432.50	3,472,407
2024-01-12	423.40	429.90	423.40	428.00	7,059,380
2024-01-11	429.70	432.00	422.00	422.60	13,555,522
2024-01-10	432.10	433.80	426.90	427.40	4,119,156
2024-01-09	434.50	435.00	431.70	433.60	3,114,366
2024-01-08	430.00	435.90	430.00	435.90	3,611,676
2024-01-05	429.70	433.30	425.80	433.30	5,250,120
2024-01-04	429.10	433.00	429.00	433.00	11,614,098
2024-01-03	432.90	435.60	428.00	429.80	4,198,483
2024-01-02	434.30	436.90	431.70	433.70	2,723,933
2024-01-01	434.70	434.70	434.70	434.70	0
2023-12-29	433.80	434.80	432.70	434.70	1,452,947
2023-12-28	434.60	435.50	432.00	433.40	3,424,145
2023-12-27	430.70	433.60	430.50	432.80	3,044,492
2023-12-26	431.10	431.10	431.10	431.10	0
2023-12-25	431.10	431.10	431.10	431.10	0
2023-12-22	427.90	431.40	427.90	431.10	1,540,566
2023-12-21	429.00	430.80	427.50	428.80	4,337,206
2023-12-20	433.40	435.20	428.40	431.60	5,620,488
2023-12-19	428.50	429.50	426.70	427.20	3,861,861
2023-12-18	429.20	431.80	427.80	429.20	3,001,900
2023-12-15	431.30	434.60	429.30	430.10	10,545,488
2023-12-14	434.40	440.50	428.60	431.10	18,061,247
2023-12-13	429.40	432.60	429.30	431.00	4,661,417
2023-12-12	429.30	432.00	427.00	431.20	7,140,596
2023-12-11	427.60	430.40	425.10	429.10	8,407,411
2023-12-08	427.10	430.00	425.70	429.10	10,532,525
2023-12-07	423.20	427.90	422.50	427.90	3,343,368
2023-12-06	421.40	429.10	421.30	426.30	8,170,349
2023-12-05	416.50	420.30	416.10	420.30	9,087,836
2023-12-04	417.80	423.40	416.80	421.70	5,205,600
2023-12-01	413.30	420.30	413.30	419.80	4,098,192
2023-11-30	417.30	420.70	416.30	417.50	17,860,401
2023-11-29	420.00	420.70	414.60	415.60	5,057,974
2023-11-28	426.60	429.10	424.60	424.60	4,333,893
2023-11-27	422.50	428.20	422.50	428.20	6,347,548
2023-11-24	420.10	424.90	420.10	424.70	3,570,061
2023-11-23	419.70	422.00	417.40	421.20	12,863,224
2023-11-22	424.00	425.60	418.20	419.60	4,272,219
2023-11-21	422.90	425.00	419.90	423.00	2,816,115
2023-11-20	421.70	424.90	419.50	423.80	5,471,321
2023-11-17	415.20	422.60	413.00	422.20	11,032,502
2023-11-16	414.10	421.00	412.90	413.00	8,123,099
2023-11-15	413.10	418.10	413.10	414.00	4,718,004
2023-11-14	413.20	413.70	407.20	411.60	4,624,360
2023-11-13	406.40	413.20	406.40	413.20	5,873,649
2023-11-10	406.70	408.20	401.50	404.30	4,449,241
2023-11-09	405.30	408.50	403.20	407.60	5,466,359
2023-11-08	402.40	406.90	398.80	406.10	4,035,302
2023-11-07	405.60	408.30	405.20	405.80	3,884,817
2023-11-06	406.60	409.10	404.40	406.70	5,001,861
2023-11-03	407.20	408.40	404.10	407.30	5,072,201
2023-11-02	404.50	408.50	403.90	406.20	7,480,751
2023-11-01	398.50	404.70	397.70	402.10	6,568,387
2023-10-31	397.40	401.70	397.10	397.60	3,292,642
2023-10-30	396.20	400.20	395.70	394.60	2,180,983
2023-10-27	396.20	400.00	393.60	394.60	3,538,731
2023-10-26	394.90	397.80	391.90	396.20	3,519,468
2023-10-25	393.80	396.60	392.30	395.30	5,985,883
2023-10-24	394.80	397.00	391.40	394.30	4,383,231
2023-10-23	396.50	397.90	394.00	396.70	4,190,213
2023-10-20	401.10	402.80	396.00	396.90	6,291,221
2023-10-19	405.20	405.80	401.70	404.90	6,415,596
2023-10-18	410.10	410.50	405.80	406.50	4,438,441
2023-10-17	410.40	411.90	407.80	408.90	7,718,623
2023-10-16	412.70	415.40	409.70	412.10	5,144,533
2023-10-13	412.80	415.50	408.10	410.20	6,656,344
2023-10-12	410.70	412.20	406.60	412.20	5,927,210
2023-10-11	407.30	410.60	407.00	409.60	4,008,693
2023-10-10	405.50	410.10	405.20	408.70	9,152,198
2023-10-09	407.60	407.60	400.40	401.50	26,534,826
2023-10-06	403.00	428.30	400.00	409.00	27,229,801
2023-10-05	384.90	390.30	382.80	388.30	8,814,277
2023-10-04	376.70	394.70	375.10	387.70	26,322,218
2023-10-03	380.20	383.50	375.60	375.60	5,837,086
2023-10-02	390.30	391.30	381.50	381.70	6,380,996
2023-09-29	391.40	393.50	389.80	389.80	5,622,284
2023-09-28	392.40	393.40	386.40	390.20	8,486,720
2023-09-27	397.10	397.80	391.10	392.70	5,439,523
2023-09-26	395.60	399.80	395.00	397.40	4,723,011
2023-09-25	395.80	397.30	391.40	394.10	5,564,180
2023-09-22	398.10	401.70	397.20	398.20	7,386,339
2023-09-21	397.80	404.30	397.80	400.20	5,743,385
2023-09-20	396.70	401.70	395.60	401.40	6,364,674
2023-09-19	397.20	400.80	396.50	397.20	6,773,967
2023-09-18	400.50	403.30	396.00	396.40	5,143,488
2023-09-15	399.00	401.00	397.00	400.70	21,708,656
2023-09-14	392.60	398.80	390.20	398.00	13,422,142
2023-09-13	384.00	393.50	382.90	393.50	14,586,130
2023-09-12	376.10	379.00	376.00	376.30	15,660,066
2023-09-11	371.20	376.00	371.20	374.90	19,371,488
2023-09-08	369.90	371.20	366.00	369.20	15,423,717
2023-09-07	368.00	372.20	367.40	369.60	3,741,414
2023-09-06	370.50	370.50	366.50	369.90	5,313,324
2023-09-05	369.80	374.50	368.90	371.50	5,835,511
2023-09-04	376.70	377.40	371.50	372.80	3,181,687
2023-09-01	375.70	376.20	373.10	375.00	2,928,131
2023-08-31	376.60	379.20	375.20	375.20	9,613,966
2023-08-30	378.70	381.20	376.30	376.40	6,536,004
2023-08-29	375.20	379.00	375.00	377.10	4,812,671
2023-08-28	369.70	369.70	369.70	369.70	0
2023-08-25	371.30	373.80	369.70	369.70	4,424,862
2023-08-24	373.90	375.50	370.30	370.80	4,558,290
2023-08-23	377.70	383.80	377.20	380.60	5,596,969
2023-08-22	379.70	381.10	376.10	376.10	8,160,336
2023-08-21	382.10	384.80	377.10	378.00	7,074,608
2023-08-18	381.00	383.20	379.80	382.80	9,852,067
2023-08-17	383.60	390.40	381.10	381.10	8,232,954
2023-08-16	377.20	391.10	377.20	383.20	15,152,287
2023-08-15	384.60	384.90	376.50	379.90	11,936,874
2023-08-14	385.00	387.00	383.80	383.80	15,090,335
2023-08-11	385.30	387.20	381.90	385.50	10,790,755
2023-08-10	384.60	389.70	384.40	387.30	6,204,789
2023-08-09	385.00	386.80	382.50	383.20	7,947,262
2023-08-08	382.10	384.70	380.20	382.70	5,888,833
2023-08-07	384.20	385.60	381.40	384.50	5,035,443
2023-08-04	383.00	385.00	379.80	384.70	5,129,728
2023-08-03	378.00	382.70	375.10	381.90	7,849,860
2023-08-02	382.10	384.50	377.90	378.90	8,753,704
2023-08-01	387.00	387.00	383.90	386.30	5,971,578
2023-07-31	388.90	391.60	386.90	388.40	5,741,923
2023-07-28	391.50	395.80	388.20	390.70	7,904,294
2023-07-27	402.20	402.20	396.30	399.40	5,163,452
2023-07-26	402.90	403.80	398.50	402.00	3,503,284
2023-07-25	404.00	405.80	402.50	403.50	3,776,571
2023-07-24	399.00	404.20	397.50	404.20	5,890,069
2023-07-21	404.10	404.70	399.50	400.40	4,080,178
2023-07-20	398.60	403.50	396.90	402.80	5,195,570
2023-07-19	384.70	398.70	384.70	396.60	11,898,547
2023-07-18	386.40	389.70	384.80	389.60	3,537,544
2023-07-17	385.00	389.50	384.30	387.10	2,950,314
2023-07-14	390.70	390.70	386.00	386.00	5,001,879
2023-07-13	390.10	392.30	388.30	391.20	5,876,221
2023-07-12	386.40	390.90	385.90	390.10	8,385,626
2023-07-11	383.60	386.30	380.10	386.30	5,623,968
2023-07-10	380.00	383.60	379.60	382.20	4,871,462
2023-07-07	380.80	383.60	380.50	381.80	3,944,522
2023-07-06	386.50	387.60	380.10	381.60	5,763,441
2023-07-05	394.20	394.90	388.50	389.90	5,601,224
2023-07-04	397.50	399.40	396.70	397.50	7,177,515
2023-07-03	396.50	399.80	396.00	397.40	3,518,584
2023-06-30	392.20	397.00	390.90	395.20	9,452,594
2023-06-29	391.30	392.70	388.30	388.30	5,363,757
2023-06-28	393.20	394.40	390.40	392.20	4,230,804
2023-06-27	391.40	392.90	387.80	389.60	3,871,962
2023-06-26	387.20	389.20	382.90	388.50	4,683,767
2023-06-23	382.20	387.30	380.80	386.20	5,191,859
2023-06-22	388.00	391.70	385.80	385.80	13,092,112
2023-06-21	392.50	395.00	389.80	391.90	5,145,795
2023-06-20	392.90	397.80	390.40	393.90	3,310,674
2023-06-19	394.00	399.70	393.90	394.90	13,699,420
2023-06-16	398.00	401.40	394.50	396.00	14,736,828
2023-06-15	398.80	401.50	395.10	397.80	3,465,952
2023-06-14	399.70	402.80	398.70	400.80	10,160,101
2023-06-13	400.50	403.10	396.20	400.10	9,098,873
2023-06-12	404.10	405.80	398.20	398.20	4,069,261
2023-06-09	402.70	404.00	400.10	400.90	4,078,786
2023-06-08	408.60	410.20	401.60	403.50	3,806,232
2023-06-07	407.50	407.70	403.80	406.60	4,696,429
2023-06-06	403.60	408.10	402.80	407.70	6,336,674
2023-06-05	406.30	410.70	404.60	405.40	3,499,465
2023-06-02	399.20	409.10	398.40	409.10	7,182,503
2023-06-01	395.90	400.30	395.10	398.60	7,549,660
2023-05-31	403.70	405.20	392.70	394.20	26,270,737
2023-05-30	402.00	409.40	400.80	405.10	6,585,040
2023-05-29	401.30	401.30	401.30	401.30	0
2023-05-26	402.00	403.80	395.20	401.30	12,113,532
2023-05-25	401.30	403.80	394.70	400.10	10,564,847
2023-05-24	418.90	418.90	397.70	398.90	22,234,716
2023-05-23	417.20	424.00	415.50	423.80	7,711,355
2023-05-22	413.60	418.50	412.90	418.50	11,738,883
2023-05-19	414.60	415.40	412.80	413.50	8,406,443
2023-05-18	413.50	415.70	411.60	412.90	10,432,338
2023-05-17	407.90	412.00	407.40	410.40	13,055,621
2023-05-16	412.10	415.30	409.50	410.30	7,207,979
2023-05-15	414.00	418.40	411.80	412.80	14,007,088
2023-05-12	416.70	418.80	411.90	412.70	6,859,536
2023-05-11	412.90	415.80	408.00	414.40	14,809,117
2023-05-10	416.50	418.80	410.10	412.90	7,090,470
2023-05-09	414.30	416.00	411.00	414.00	8,187,389
2023-05-08	414.60	414.60	414.60	414.60	0
2023-05-05	411.60	415.90	410.90	414.60	8,829,618
2023-05-04	416.00	417.40	406.40	408.30	9,326,869
2023-05-03	415.70	420.10	415.00	417.00	9,129,416
2023-05-02	423.40	426.10	415.20	415.20	13,138,497
2023-05-01	423.00	423.00	423.00	423.00	0
2023-04-28	421.30	423.00	417.60	423.00	7,743,066
2023-04-27	417.50	421.10	416.50	419.70	6,474,042
2023-04-26	418.00	420.70	415.30	418.60	5,797,734
2023-04-25	417.80	420.10	415.40	419.30	8,356,362
2023-04-24	418.10	422.50	417.10	421.60	5,960,753
2023-04-21	423.70	426.60	419.30	420.30	6,996,441
2023-04-20	423.90	426.90	422.90	425.80	12,883,076
2023-04-19	417.40	424.80	417.40	423.20	4,744,313
2023-04-18	417.00	421.30	417.00	419.00	6,970,736
2023-04-17	423.70	423.80	415.50	417.40	6,105,052
2023-04-14	425.70	426.40	421.40	421.70	8,853,976
2023-04-13	422.70	425.30	422.00	425.10	9,102,235
2023-04-12	423.20	425.00	421.20	422.70	5,834,911
2023-04-11	419.10	423.30	419.10	420.20	8,218,720
2023-04-10	417.10	417.10	417.10	417.10	0
2023-04-07	417.10	417.10	417.10	417.10	0
2023-04-06	409.70	418.50	409.70	417.10	8,704,791
2023-04-05	410.30	410.40	406.80	409.00	8,531,613
2023-04-04	408.80	413.60	407.90	408.10	13,681,203
2023-04-03	405.00	408.50	404.50	404.60	12,248,868
2023-03-31	406.30	407.70	399.60	404.20	26,992,803
2023-03-30	400.90	407.90	399.80	405.50	18,086,968
2023-03-29	416.10	422.00	414.90	420.10	10,056,124
2023-03-28	414.00	417.90	409.20	413.70	16,788,980
2023-03-27	416.00	417.10	408.50	412.70	9,572,756
2023-03-24	413.30	413.80	400.30	408.30	9,135,344
2023-03-23	420.70	423.00	414.50	416.00	10,145,956
2023-03-22	422.40	424.80	419.30	420.70	16,218,261
2023-03-21	415.60	425.40	414.80	423.20	8,198,840
2023-03-20	396.20	414.70	383.60	411.60	16,345,601
2023-03-17	417.40	420.90	400.70	402.20	17,208,434
2023-03-16	413.30	419.50	406.70	415.00	10,800,227
2023-03-15	427.60	430.00	407.00	407.00	15,059,509
2023-03-14	422.10	432.80	420.90	428.60	18,185,663
2023-03-13	450.00	451.10	424.30	424.30	23,178,786
2023-03-10	457.60	457.60	445.10	449.70	19,000,206
2023-03-09	462.50	467.30	458.90	462.40	24,349,123
2023-03-08	446.30	451.80	443.10	450.10	15,903,826
2023-03-07	449.20	454.00	448.70	448.70	11,774,949
2023-03-06	447.40	449.90	445.30	449.00	11,294,695
2023-03-03	445.10	447.20	444.10	447.20	5,751,123
2023-03-02	447.40	450.00	443.70	445.10	4,910,136
2023-03-01	445.10	450.10	442.80	448.30	5,930,616
2023-02-28	442.00	449.10	441.70	446.40	7,155,509
2023-02-27	442.90	447.50	442.90	444.10	5,962,244
2023-02-24	440.50	443.00	439.10	440.00	8,194,619
2023-02-23	437.10	441.70	437.10	439.30	7,000,035
2023-02-22	439.30	440.10	434.30	437.90	4,586,442
2023-02-21	445.40	446.10	441.40	441.80	3,843,821
2023-02-20	448.50	450.80	445.50	447.10	2,681,557
2023-02-17	446.80	448.20	443.30	447.60	10,218,781
2023-02-16	449.50	450.20	444.80	447.80	4,211,466
2023-02-15	442.60	447.40	440.90	447.20	3,628,360
2023-02-14	443.00	445.90	442.30	443.00	4,711,550
2023-02-13	441.20	443.20	440.00	442.20	7,481,264
2023-02-10	443.50	444.10	436.30	440.00	7,438,415
2023-02-09	442.40	447.60	442.00	444.90	12,376,340
2023-02-08	445.50	447.70	440.90	440.90	9,632,004
2023-02-07	446.40	446.90	442.20	443.70	4,751,354
2023-02-06	448.00	449.10	443.20	445.80	4,505,001
2023-02-03	452.40	452.60	448.20	450.30	9,600,160
2023-02-02	452.00	454.70	449.30	452.50	5,151,849
2023-02-01	454.90	455.30	447.90	450.30	5,100,719
2023-01-31	457.00	459.40	453.00	455.70	8,543,128
2023-01-30	454.40	456.90	449.70	456.90	20,276,726
2023-01-27	456.00	459.20	454.20	457.40	4,335,295
2023-01-26	457.60	457.80	451.50	455.10	7,598,963
2023-01-25	446.50	456.70	445.30	455.70	10,413,688
2023-01-24	442.60	444.10	440.50	441.30	4,650,128
2023-01-23	440.00	443.70	439.50	440.10	3,365,175
2023-01-20	439.20	441.00	436.40	439.00	4,799,287
2023-01-19	437.80	440.70	434.40	436.20	5,592,252
2023-01-18	440.00	442.40	436.40	441.00	13,618,153
2023-01-17	443.10	446.00	439.50	441.80	6,848,063
2023-01-16	444.30	447.10	441.10	443.90	4,346,940
2023-01-13	450.20	454.40	443.90	444.20	5,618,511
2023-01-12	452.00	453.90	446.00	451.70	6,971,465
2023-01-11	441.60	450.10	435.80	448.70	15,664,916
2023-01-10	452.80	459.90	451.00	458.40	6,497,490
2023-01-09	456.00	459.70	453.30	455.00	4,296,144
2023-01-06	450.90	456.10	450.90	456.00	12,603,636
2023-01-05	454.20	455.50	448.40	448.70	5,091,890
2023-01-04	450.00	458.10	449.80	456.80	5,731,980
2023-01-03	445.90	450.90	443.30	448.90	5,198,366
2023-01-02	442.80	442.80	442.80	442.80	0
2022-12-30	447.80	448.50	442.80	442.80	1,831,808
2022-12-29	444.40	446.70	442.80	446.70	2,790,608
2022-12-28	447.80	451.90	446.30	447.60	3,547,872
2022-12-27	444.00	444.00	444.00	444.00	0
2022-12-26	444.00	444.00	444.00	444.00	0
2022-12-23	446.50	447.60	444.00	444.00	1,230,755
2022-12-22	450.00	452.60	445.20	446.00	3,462,870
2022-12-21	442.90	449.30	441.80	449.30	6,410,934
2022-12-20	434.80	441.70	433.80	440.80	4,814,797
2022-12-19	436.00	441.50	436.00	438.40	5,062,777
2022-12-16	444.70	446.00	431.20	436.10	21,472,468
2022-12-15	442.70	446.10	440.40	444.90	6,145,585
2022-12-14	446.70	448.50	444.30	447.40	5,736,384
2022-12-13	445.00	451.20	441.70	446.70	9,398,335
2022-12-12	445.10	446.50	443.20	443.20	3,840,446
2022-12-09	443.20	448.00	441.60	448.00	7,084,518
2022-12-08	443.10	445.30	441.30	441.50	6,436,095
2022-12-07	443.60	445.60	441.40	443.20	5,359,443
2022-12-06	443.60	446.90	441.40	444.20	6,295,827
2022-12-05	442.90	448.80	442.30	443.40	3,868,910
2022-12-02	443.60	445.80	440.60	444.80	4,433,439
2022-12-01	435.10	447.80	435.10	445.50	5,412,636
2022-11-30	450.20	451.40	442.50	444.30	11,423,065
2022-11-29	449.50	454.30	446.70	448.60	7,263,425
2022-11-28	453.80	456.60	447.00	449.20	4,487,326
2022-11-25	456.10	457.00	452.90	456.60	8,243,216
2022-11-24	455.70	460.80	455.10	455.10	2,532,742
2022-11-23	456.30	458.80	454.70	455.90	2,791,746
2022-11-22	450.00	458.60	450.00	455.30	3,647,183
2022-11-21	454.40	455.10	450.30	453.00	4,413,310
2022-11-18	450.00	456.40	448.80	455.10	8,185,546
2022-11-17	444.20	448.90	438.30	448.20	5,878,268
2022-11-16	438.00	443.60	436.90	442.90	6,258,646
2022-11-15	438.50	442.40	435.00	437.40	4,378,665
2022-11-14	438.30	441.90	436.50	440.80	4,405,357
2022-11-11	438.50	445.80	436.70	438.40	6,958,439
2022-11-10	425.60	438.40	425.60	437.40	7,066,898
2022-11-09	432.20	432.20	421.20	426.30	6,581,996
2022-11-08	432.80	434.10	430.00	433.90	11,156,589
2022-11-07	427.30	436.20	424.40	434.70	4,877,863
2022-11-04	420.00	430.10	419.00	429.30	4,933,076
2022-11-03	414.50	420.50	412.00	419.70	3,016,319
2022-11-02	423.60	425.50	416.70	418.60	4,237,639
2022-11-01	422.00	425.80	420.00	421.00	7,648,470
2022-10-31	413.90	422.40	412.70	418.10	3,205,039
2022-10-28	411.50	414.40	408.40	413.30	3,075,683
2022-10-27	414.00	417.00	411.90	416.90	9,107,003
2022-10-26	416.90	417.70	411.70	415.90	4,214,218
2022-10-25	416.10	418.10	410.10	416.40	3,288,965
2022-10-24	407.10	417.80	407.10	415.10	6,523,096
2022-10-21	404.00	408.50	400.30	406.50	5,420,728
2022-10-20	406.00	414.80	403.50	406.80	5,849,814
2022-10-19	404.80	408.30	399.70	408.30	4,894,510
2022-10-18	408.00	413.00	404.00	404.00	4,014,592
2022-10-17	394.30	409.30	393.00	402.70	6,174,497
2022-10-14	395.80	404.10	393.70	394.30	11,808,274
2022-10-13	370.10	393.90	367.90	391.30	13,266,806
2022-10-12	382.60	382.60	366.80	373.80	12,000,582
2022-10-11	396.00	396.10	381.10	383.70	8,118,364
2022-10-10	395.80	404.10	394.80	400.40	7,719,141
2022-10-07	402.80	403.30	396.60	400.70	4,197,044
2022-10-06	408.00	409.50	401.70	401.70	4,800,240
2022-10-05	404.90	408.50	395.30	405.50	8,040,124
2022-10-04	404.70	409.60	399.20	408.70	7,827,347
2022-10-03	382.90	403.20	380.60	397.40	12,475,210
2022-09-30	378.90	390.40	378.90	388.20	11,939,593
2022-09-29	388.60	389.20	373.50	378.00	14,909,514
2022-09-28	405.20	405.20	373.50	389.00	27,003,614
2022-09-27	416.10	419.20	408.20	408.90	8,943,033
2022-09-26	421.20	421.20	409.00	414.90	7,203,963
2022-09-23	433.50	435.70	419.30	422.90	6,906,907
2022-09-22	435.00	442.10	430.80	433.20	8,661,570
2022-09-21	435.60	438.40	431.80	437.50	4,902,674
2022-09-20	447.20	447.20	435.20	436.50	7,355,486
2022-09-19	440.10	440.10	440.10	440.10	0
2022-09-16	439.40	444.70	438.20	440.10	12,861,626
2022-09-15	439.60	443.50	438.30	442.50	3,534,077
2022-09-14	438.70	442.10	435.20	437.30	5,074,147
2022-09-13	445.70	448.90	440.80	442.30	10,419,706
2022-09-12	444.00	448.80	441.20	444.80	7,185,098
2022-09-09	437.10	443.50	437.10	443.10	4,122,411
2022-09-08	434.50	441.90	431.70	437.00	5,179,475
2022-09-07	432.80	435.00	428.00	432.40	11,443,640
2022-09-06	424.50	438.90	424.50	436.00	8,134,910
2022-09-05	418.50	425.30	416.10	425.30	5,165,389
2022-09-02	411.40	426.60	410.70	426.60	5,963,862
2022-09-01	415.10	415.90	408.90	411.20	6,128,994
2022-08-31	422.90	422.90	416.30	418.70	8,734,978
2022-08-30	419.40	424.10	416.50	417.20	8,382,134
2022-08-29	420.50	420.50	420.50	420.50	0
2022-08-26	430.30	430.60	419.40	420.50	13,492,717
2022-08-25	428.40	428.40	421.70	425.00	3,006,235
2022-08-24	428.40	429.60	422.00	425.20	5,878,308
2022-08-23	426.80	433.50	426.50	428.80	6,226,254
2022-08-22	436.10	436.50	429.00	431.20	7,854,351
2022-08-19	438.20	439.80	434.00	437.00	6,834,289
2022-08-18	448.70	448.70	437.70	439.40	8,320,814
2022-08-17	462.20	463.60	456.90	458.80	4,604,125
2022-08-16	466.00	470.30	459.00	460.10	12,131,127
2022-08-15	468.10	468.60	463.20	467.70	5,088,390
2022-08-12	464.80	470.80	463.90	467.90	6,397,581
2022-08-11	465.80	473.50	453.30	463.30	10,590,317
2022-08-10	426.70	465.40	424.70	464.90	25,824,531
2022-08-09	410.00	416.30	407.40	414.30	11,141,014
2022-08-08	406.60	410.30	403.30	410.10	5,160,974
2022-08-05	400.50	402.80	396.50	402.00	3,214,973
2022-08-04	402.00	405.40	401.30	401.40	4,895,795
2022-08-03	395.00	402.90	392.40	402.30	4,796,905
2022-08-02	392.00	398.90	390.50	396.70	4,486,213
2022-08-01	396.40	400.80	393.90	393.90	4,292,310
2022-07-29	397.50	400.80	394.40	396.00	9,559,212
2022-07-28	399.40	400.10	391.50	394.10	5,642,197
2022-07-27	396.00	399.90	394.30	396.60	7,993,047
2022-07-26	395.60	398.00	391.20	392.60	5,425,673
2022-07-25	392.20	399.50	388.70	397.50	4,498,902
2022-07-22	394.50	397.50	391.00	391.70	3,964,514
2022-07-21	388.40	395.90	384.90	394.20	5,702,310
2022-07-20	396.30	398.80	389.10	389.50	8,598,951
2022-07-19	389.30	396.80	387.80	395.20	12,298,214
2022-07-18	392.50	397.10	388.90	390.80	6,092,840
2022-07-15	386.90	396.60	384.20	396.60	8,260,269
2022-07-14	400.10	402.90	383.40	383.70	12,651,300
2022-07-13	399.00	405.60	397.20	400.10	10,004,621
2022-07-12	395.50	404.00	394.70	404.00	8,340,196
2022-07-11	394.80	402.00	394.30	397.80	2,974,950
2022-07-08	396.40	402.20	394.80	401.30	4,377,320
2022-07-07	393.20	400.90	390.80	398.30	6,188,830
2022-07-06	387.10	392.50	384.90	387.70	8,115,334
2022-07-05	405.30	405.30	382.30	382.30	10,656,039
2022-07-04	405.40	406.60	402.00	404.70	5,966,866
2022-07-01	399.30	406.40	397.40	401.60	4,623,259
2022-06-30	407.50	409.60	398.30	401.30	13,986,404
2022-06-29	416.80	422.10	415.40	415.40	5,967,523
2022-06-28	414.60	421.70	414.30	419.40	6,384,396
2022-06-27	413.10	415.20	409.70	412.20	3,893,978
2022-06-24	400.40	411.60	398.80	411.50	4,954,034
2022-06-23	407.90	408.40	398.40	398.80	8,489,759
2022-06-22	413.30	413.30	406.50	408.80	6,402,200
2022-06-21	418.60	421.90	413.30	415.10	4,215,564
2022-06-20	412.50	418.40	408.70	417.70	4,618,158
2022-06-17	409.20	415.10	405.40	411.20	16,886,208
2022-06-16	415.40	415.40	406.60	408.80	19,167,634
2022-06-15	409.10	420.00	408.70	417.20	14,061,390
2022-06-14	411.80	411.80	403.20	404.10	15,553,266
2022-06-13	402.50	406.10	399.80	404.20	8,509,840
2022-06-10	419.80	420.90	405.20	405.40	9,545,893
2022-06-09	422.90	427.40	421.90	422.80	6,204,271
2022-06-08	426.90	427.70	421.70	425.30	8,557,089
2022-06-07	428.10	431.00	422.90	426.00	8,415,579
2022-06-06	425.30	433.90	425.30	430.20	7,925,963
2022-06-03	428.70	428.70	428.70	428.70	0
2022-06-02	428.70	428.70	428.70	428.70	0
2022-06-01	434.00	435.90	426.60	428.70	7,581,637
2022-05-31	434.70	437.10	428.00	430.00	23,757,947
2022-05-30	442.70	443.20	433.70	434.70	6,567,058
2022-05-27	439.20	442.40	437.10	440.90	5,637,832
2022-05-26	434.80	441.90	433.60	441.50	5,814,959
2022-05-25	433.10	439.80	428.50	434.80	9,301,627
2022-05-24	425.70	431.40	422.30	428.70	12,403,420
2022-05-23	416.10	431.30	407.10	429.20	12,055,297
2022-05-20	414.70	422.80	410.00	412.10	21,044,013
2022-05-19	412.20	416.60	408.40	408.90	24,728,202
2022-05-18	408.00	420.25	407.50	414.00	14,725,986
2022-05-17	396.05	407.30	394.50	405.65	9,063,307
2022-05-16	384.00	401.35	384.00	394.65	12,376,731
2022-05-13	402.80	409.10	401.20	408.20	14,928,748
2022-05-12	400.40	401.70	394.50	398.10	16,894,730
2022-05-11	408.10	413.30	405.00	411.10	9,338,211
2022-05-10	406.10	411.70	404.20	406.00	20,096,339
2022-05-09	413.20	417.40	402.10	402.10	12,561,533
2022-05-06	424.50	425.90	414.50	414.90	9,204,048
2022-05-05	450.70	451.00	422.90	425.80	8,755,111
2022-05-04	441.10	442.10	434.40	434.40	4,605,630
2022-05-03	434.50	440.90	432.70	440.00	6,973,374
2022-05-02	433.30	433.30	433.30	433.30	0
2022-04-29	434.20	435.60	431.80	433.30	6,257,768
2022-04-28	430.90	435.20	428.70	431.20	6,390,044
2022-04-27	429.60	431.80	424.00	426.40	7,300,055
2022-04-26	436.30	438.80	429.30	429.60	12,110,843
2022-04-25	430.70	434.70	427.80	428.80	12,292,089
2022-04-22	440.20	444.50	436.40	437.80	12,547,659
2022-04-21	446.00	447.80	442.20	444.00	7,961,989
2022-04-20	437.30	444.30	435.80	444.30	11,711,710
2022-04-19	436.60	437.30	433.60	435.80	17,042,635
2022-04-18	434.30	434.30	434.30	434.30	0
2022-04-15	434.30	434.30	434.30	434.30	0
2022-04-14	429.50	435.60	428.40	434.30	8,664,391
2022-04-13	428.10	432.70	427.50	429.60	7,927,988
2022-04-12	424.00	430.90	420.80	428.90	6,058,445
2022-04-11	425.40	431.20	424.40	428.50	7,224,255
2022-04-08	428.40	429.50	422.70	425.80	7,966,878
2022-04-07	429.30	430.30	422.00	422.40	9,872,508
2022-04-06	438.00	444.90	437.20	444.20	12,207,888
2022-04-05	436.20	440.00	433.20	440.00	7,497,863
2022-04-04	439.70	442.40	433.70	438.00	11,870,695
2022-04-01	451.90	452.00	444.30	444.60	18,777,683
2022-03-31	455.60	457.30	450.80	452.10	9,134,060
2022-03-30	458.90	458.90	453.90	454.10	8,564,294
2022-03-29	450.00	461.00	448.60	458.20	9,985,098
2022-03-28	442.50	453.80	440.20	446.50	9,360,338
2022-03-25	435.20	439.40	430.90	437.80	6,530,147
2022-03-24	432.80	438.60	431.20	435.70	7,117,317
2022-03-23	441.10	442.70	436.30	436.30	9,633,124
2022-03-22	427.60	440.70	426.00	440.70	11,238,486
2022-03-21	422.70	428.60	422.40	426.30	5,377,276
2022-03-18	425.60	426.60	420.70	422.40	23,086,001
2022-03-17	425.40	426.30	417.60	425.90	6,857,666
2022-03-16	423.20	424.10	418.90	422.50	10,467,504
2022-03-15	409.30	417.00	408.90	414.20	6,735,514
2022-03-14	413.10	420.90	412.50	417.90	8,285,241
2022-03-11	404.40	417.30	402.10	409.60	7,235,351
2022-03-10	407.40	409.10	399.50	405.20	9,924,770
2022-03-09	399.50	406.40	396.00	404.10	13,543,654
2022-03-08	368.20	395.40	365.40	386.40	18,308,945
2022-03-07	375.00	385.00	361.20	374.50	22,256,381
2022-03-04	397.20	400.90	386.50	386.80	25,172,300
2022-03-03	410.00	414.70	405.60	405.60	12,727,338
2022-03-02	428.00	428.00	390.80	410.40	15,824,158
2022-03-01	417.00	423.40	406.60	406.60	15,132,857
2022-02-28	415.10	420.20	408.10	419.80	25,199,300
2022-02-25	413.50	424.20	411.50	423.40	17,399,344
2022-02-24	416.10	425.80	408.30	408.30	18,745,184
2022-02-23	433.00	438.00	431.60	433.30	9,946,086
2022-02-22	419.50	434.80	416.60	431.30	12,018,271
2022-02-21	435.50	438.20	428.60	429.00	7,610,695
2022-02-18	431.00	436.10	430.90	432.20	8,815,310
2022-02-17	439.70	439.90	431.20	432.30	10,111,170
2022-02-16	433.40	442.00	433.10	441.70	11,179,680
2022-02-15	428.20	439.50	426.70	438.20	9,107,068
2022-02-14	437.70	437.80	427.70	431.00	10,730,499
2022-02-11	442.10	444.40	440.20	444.40	6,297,481
2022-02-10	446.00	448.80	443.60	445.50	4,863,542
2022-02-09	447.00	447.00	441.40	445.50	12,884,412
2022-02-08	441.00	446.00	439.40	439.30	5,752,993
2022-02-07	437.90	441.70	436.10	439.30	7,303,192
2022-02-04	442.30	443.00	432.10	435.20	7,366,086
2022-02-03	438.60	443.00	437.10	439.90	8,916,346
2022-02-02	436.20	440.00	435.80	437.40	6,703,274
2022-02-01	437.10	439.20	433.70	434.70	10,058,214
2022-01-31	436.20	436.40	432.80	434.20	10,291,889
2022-01-28	435.70	436.60	431.10	433.50	14,642,405
2022-01-27	431.60	441.00	427.90	437.30	9,585,052
2022-01-26	432.00	439.40	432.00	434.50	12,359,052
2022-01-25	428.00	432.50	424.90	428.50	7,094,098
2022-01-24	430.10	433.40	421.00	424.10	14,789,006
2022-01-21	433.00	436.60	427.10	432.00	9,489,775
2022-01-20	441.30	445.10	437.10	440.20	8,988,682
2022-01-19	443.30	443.30	436.60	441.00	10,258,818
2022-01-18	439.20	443.80	436.60	443.30	8,676,245
2022-01-17	438.00	440.30	436.30	439.60	6,373,834
2022-01-14	434.10	439.20	434.10	436.10	4,658,075
2022-01-13	431.00	436.20	429.10	436.20	6,043,614
2022-01-12	437.40	439.00	433.30	435.00	6,610,240
2022-01-11	434.60	437.10	433.00	435.90	5,917,462
2022-01-10	431.30	436.00	431.10	433.90	5,863,828
2022-01-07	426.30	432.20	425.80	432.10	11,950,804
2022-01-06	420.30	428.80	413.40	425.90	7,471,010
2022-01-05	429.80	429.80	425.00	425.60	5,072,181
2022-01-04	418.90	429.30	414.90	428.90	19,907,305
2022-01-03	410.40	410.40	410.40	410.40	0
2021-12-31	410.80	411.40	408.40	410.40	1,859,976
2021-12-30	411.60	413.20	410.70	412.10	2,719,822
2021-12-29	415.00	416.50	411.80	413.70	6,237,670
2021-12-28	409.90	409.90	409.90	409.90	0
2021-12-27	409.90	409.90	409.90	409.90	0
2021-12-24	409.70	412.10	406.90	409.90	1,304,550
2021-12-23	406.50	410.40	405.00	409.40	7,937,646
2021-12-22	404.70	407.00	402.80	406.40	4,779,300
2021-12-21	400.60	405.20	400.60	403.80	22,917,953
2021-12-20	394.00	400.80	393.20	398.00	9,657,092
2021-12-17	404.10	406.10	399.50	402.90	23,873,932
2021-12-16	400.70	406.60	400.00	405.60	14,944,462
2021-12-15	397.00	399.70	395.90	395.90	8,343,123
2021-12-14	393.10	399.10	393.00	395.20	7,740,539
2021-12-13	394.00	396.20	391.40	391.90	7,810,040
2021-12-10	393.20	396.80	392.30	392.50	11,532,696
2021-12-09	397.70	398.30	391.90	393.50	7,810,511
2021-12-08	396.30	398.60	391.70	397.40	7,978,829
2021-12-07	403.60	404.00	396.30	396.30	9,341,692
2021-12-06	394.60	399.80	394.60	399.50	6,347,971
2021-12-03	395.80	397.70	391.30	392.80	14,777,803
2021-12-02	390.00	394.60	387.30	391.30	10,494,135
2021-12-01	384.70	397.70	384.50	394.40	21,825,305
2021-11-30	376.80	387.90	375.00	385.00	32,706,044
2021-11-29	375.00	383.80	374.20	378.20	15,140,622
2021-11-26	381.70	382.20	370.70	370.90	19,230,328
2021-11-25	393.30	395.40	391.80	394.00	8,103,466
2021-11-24	394.40	400.30	394.20	395.70	9,451,312
2021-11-23	391.70	398.50	391.70	394.70	6,561,384
2021-11-22	394.40	397.50	392.60	395.50	8,637,084
2021-11-19	398.50	400.10	387.70	391.80	15,009,375
2021-11-18	400.30	400.40	398.10	399.00	8,113,421
2021-11-17	400.60	404.30	400.60	400.80	11,078,059
2021-11-16	398.90	403.20	398.70	401.40	17,041,041
2021-11-15	400.20	404.00	399.70	401.50	7,888,885
2021-11-12	406.90	408.90	402.40	403.60	6,677,159
2021-11-11	405.60	410.90	405.50	408.30	7,323,476
2021-11-10	395.70	405.60	393.10	405.60	10,141,431
2021-11-09	401.80	403.20	395.20	395.20	11,869,152
2021-11-08	403.80	404.90	401.60	403.30	7,132,236
2021-11-05	396.10	405.60	396.10	404.00	8,315,825
2021-11-04	399.30	402.40	395.90	397.10	7,990,192
2021-11-03	399.80	401.20	396.20	399.90	8,869,602
2021-11-02	401.40	403.10	399.70	399.70	6,948,120
2021-11-01	396.10	401.80	395.90	401.40	8,061,154
2021-10-29	393.90	396.70	392.70	394.70	10,740,853
2021-10-28	395.20	396.60	391.20	394.80	7,695,059
2021-10-27	397.60	399.90	395.20	396.60	12,864,076
2021-10-26	398.00	403.60	396.30	399.20	14,340,181
2021-10-25	395.00	398.20	394.50	396.80	10,756,741
2021-10-22	394.30	398.85	393.00	395.50	7,305,404
2021-10-21	393.80	396.40	392.70	393.60	7,708,763
2021-10-20	396.10	397.70	393.40	395.70	7,334,971
2021-10-19	394.80	398.50	393.50	397.40	11,282,579
2021-10-18	399.30	401.70	393.50	393.50	14,075,376
2021-10-15	401.00	402.90	399.50	399.70	12,760,754
2021-10-14	396.70	400.50	396.00	398.00	12,855,706
2021-10-13	399.00	402.50	393.90	395.60	14,112,956
2021-10-12	400.40	405.80	400.40	403.80	9,434,360
2021-10-11	403.00	406.50	401.80	405.40	7,413,911
2021-10-08	401.40	405.10	400.60	404.10	9,348,992
2021-10-07	401.90	405.70	401.00	401.80	9,069,008
2021-10-06	403.50	403.50	393.80	398.70	8,396,660
2021-10-05	396.70	406.10	396.30	403.70	8,365,482
2021-10-04	391.20	402.40	391.20	394.80	11,486,920
2021-10-01	390.00	396.20	387.40	393.80	11,253,281
2021-09-30	401.00	403.00	395.90	395.90	17,847,189
2021-09-29	399.40	403.80	399.40	401.00	22,274,218
2021-09-28	405.70	405.90	399.20	399.20	7,601,911
2021-09-27	403.40	405.90	402.60	404.80	12,603,646
2021-09-24	401.60	403.10	398.80	400.00	8,906,214
2021-09-23	408.80	411.20	401.50	403.00	9,807,929
2021-09-22	399.00	406.90	399.00	405.00	6,737,639
2021-09-21	390.70	397.80	390.70	393.80	8,677,302
2021-09-20	400.00	400.00	388.70	389.20	17,069,512
2021-09-17	407.90	410.00	402.20	403.80	19,729,136
2021-09-16	403.20	407.50	403.20	405.30	9,348,258
2021-09-15	404.50	409.10	402.50	402.50	13,505,983
2021-09-14	411.00	414.20	404.50	404.50	5,842,191
2021-09-13	405.00	413.40	405.00	411.80	5,885,989
2021-09-10	408.20	409.60	403.30	403.70	6,169,034
2021-09-09	402.80	406.00	400.80	404.90	15,011,533
2021-09-08	408.60	410.40	405.50	406.70	7,772,702
2021-09-07	415.60	416.00	411.70	411.70	4,788,351
2021-09-06	414.20	417.90	414.20	415.70	5,123,290
2021-09-03	412.20	416.40	412.20	413.00	6,021,265
2021-09-02	405.50	413.40	405.50	411.70	16,213,369
2021-09-01	408.00	412.00	406.00	407.00	10,301,911
2021-08-31	411.80	411.80	401.90	404.10	14,311,414
2021-08-30	411.10	411.10	411.10	411.10	0
2021-08-27	413.50	415.30	409.60	411.10	10,027,819
2021-08-26	410.80	416.10	410.70	413.30	7,776,167
2021-08-25	419.40	421.50	418.40	420.90	6,409,947
2021-08-24	420.00	420.20	415.00	419.40	8,527,988
2021-08-23	418.90	420.40	416.70	418.50	8,572,786
2021-08-20	415.00	416.40	411.60	414.10	8,162,851
2021-08-19	416.30	419.40	411.60	414.40	9,133,804
2021-08-18	417.60	422.70	414.40	421.30	9,652,320
2021-08-17	418.00	421.10	414.90	418.20	9,166,247
2021-08-16	422.50	426.60	418.80	420.50	9,725,390
2021-08-13	421.50	429.50	421.20	426.20	12,331,863
2021-08-12	419.00	425.80	412.30	420.90	15,767,936
2021-08-11	405.00	408.10	401.30	406.80	9,976,699
2021-08-10	399.90	403.60	396.80	403.00	7,981,808
2021-08-09	398.00	401.50	396.90	400.30	5,090,647
2021-08-06	391.40	400.90	389.60	399.10	6,568,159
2021-08-05	390.70	394.20	387.70	391.50	6,700,143
2021-08-04	392.60	393.70	388.80	392.70	7,475,834
2021-08-03	388.40	390.70	385.70	390.20	7,713,573
2021-08-02	390.60	394.30	388.00	388.00	4,198,974
2021-07-30	390.10	392.50	387.30	387.30	7,630,801
2021-07-29	388.50	393.10	388.50	393.10	6,379,734
2021-07-28	385.40	390.50	385.30	387.70	5,418,917
2021-07-27	389.20	389.20	382.10	386.00	4,446,988
2021-07-26	384.00	391.00	380.20	390.30	5,356,594
2021-07-23	383.30	389.00	381.60	385.20	5,645,139
2021-07-22	388.60	394.00	387.20	387.30	4,510,183
2021-07-21	381.20	390.60	378.90	387.70	8,247,827
2021-07-20	378.20	384.60	373.80	380.70	10,629,811
2021-07-19	387.50	388.00	375.20	376.80	8,284,985
2021-07-16	395.30	397.80	389.80	391.40	7,323,562
2021-07-15	396.90	399.20	391.50	393.10	9,955,577
2021-07-14	395.00	400.00	394.10	396.90	6,884,586
2021-07-13	402.70	404.00	396.70	396.70	8,616,840
2021-07-12	403.80	406.90	398.90	401.80	7,095,158
2021-07-09	399.80	405.00	398.40	405.00	7,309,603
2021-07-08	408.90	408.90	395.60	397.80	13,782,638
2021-07-07	415.40	420.30	409.10	411.60	6,649,032
2021-07-06	416.00	418.30	413.30	413.30	7,996,460
2021-07-05	408.10	416.70	406.60	416.00	3,991,227
2021-07-02	409.40	412.80	406.90	407.60	5,010,369
2021-07-01	408.30	410.70	405.00	407.30	8,299,996
2021-06-30	410.80	411.40	403.90	405.90	7,536,390
2021-06-29	411.30	416.00	410.30	410.90	3,626,758
2021-06-28	415.40	418.00	411.90	411.90	5,729,891
2021-06-25	416.50	417.40	413.40	417.10	4,157,673
2021-06-24	415.00	416.20	411.90	414.70	6,639,943
2021-06-23	415.50	417.20	413.80	414.90	4,230,483
2021-06-22	418.50	420.10	415.30	416.20	4,760,753
2021-06-21	413.00	416.20	407.60	416.10	8,395,763
2021-06-18	418.20	420.50	409.50	414.80	20,502,980
2021-06-17	421.50	424.70	420.00	420.00	5,894,737
2021-06-16	423.80	426.60	422.20	422.20	8,976,641
2021-06-15	419.00	425.50	419.00	423.30	14,040,496
2021-06-14	418.50	420.60	416.90	416.90	5,259,369
2021-06-11	411.30	418.60	409.70	417.30	6,786,111
2021-06-10	415.80	417.20	412.10	412.40	8,461,876
2021-06-09	420.30	420.30	412.30	414.00	9,188,627
2021-06-08	415.50	426.40	413.80	421.80	19,783,091
2021-06-07	412.00	414.80	409.60	410.70	4,378,512
2021-06-04	411.00	412.90	409.30	409.50	5,076,691
2021-06-03	413.00	413.20	409.30	412.80	3,989,299
2021-06-02	413.00	414.30	411.30	412.80	4,834,083
2021-06-01	411.30	419.50	410.60	413.00	7,115,678
2021-05-28	415.00	416.90	411.20	411.20	7,365,227
2021-05-27	401.00	414.80	399.70	412.50	26,361,459
2021-05-26	401.00	401.70	395.30	399.60	6,852,448
2021-05-25	406.30	406.70	401.70	402.50	7,466,071
2021-05-24	404.90	405.70	401.10	405.70	6,248,360
2021-05-21	403.70	405.00	400.00	403.10	12,855,578
2021-05-20	406.00	406.20	398.00	404.00	7,046,387
2021-05-19	404.80	405.50	398.30	403.10	5,987,000
2021-05-18	411.10	414.40	408.20	409.30	7,548,631
2021-05-17	409.00	411.30	406.70	406.70	7,002,851
2021-05-14	404.10	409.50	403.90	408.90	5,843,142
2021-05-13	401.90	402.60	392.50	401.80	7,443,362
2021-05-12	397.30	405.10	397.30	403.50	7,141,780
2021-05-11	407.60	408.60	399.60	400.50	7,947,066
2021-05-10	412.00	413.80	409.60	413.20	6,951,814
2021-05-07	406.80	411.80	404.70	409.60	6,530,632
2021-05-06	405.00	407.70	404.00	406.20	5,293,322
2021-05-05	395.80	404.30	395.60	403.60	8,288,816
2021-05-04	401.80	402.90	393.70	394.00	12,301,534
2021-04-30	399.20	400.70	397.60	400.30	18,713,316
2021-04-29	401.40	402.60	397.90	399.30	5,403,668
2021-04-28	400.00	403.20	399.30	399.60	5,610,026
2021-04-27	399.70	400.00	394.70	397.80	10,438,397
2021-04-26	399.20	400.30	394.80	400.10	6,152,959
2021-04-23	396.50	401.40	395.50	399.00	8,044,715
2021-04-22	402.90	402.90	393.90	397.00	7,288,691
2021-04-21	398.10	400.90	396.00	399.80	9,499,773
2021-04-20	407.70	407.80	396.00	396.70	14,819,537
2021-04-19	409.50	410.50	405.90	408.60	11,366,928
2021-04-16	408.10	412.60	406.80	411.40	13,885,208
2021-04-15	408.00	410.00	404.70	406.80	8,876,390
2021-04-14	408.00	408.90	405.00	406.90	5,261,806
2021-04-13	409.10	412.30	406.80	408.20	8,585,552
2021-04-12	403.60	410.60	401.00	408.10	7,428,157
2021-04-09	409.00	409.80	400.10	404.60	9,024,006
2021-04-08	406.80	407.40	403.20	407.40	19,837,087
2021-04-07	417.00	420.70	415.40	420.40	12,723,494
2021-04-06	413.30	418.90	412.80	415.70	15,023,961
2021-04-01	406.90	411.20	405.30	409.10	5,636,437
2021-03-31	410.70	412.00	408.00	408.20	19,486,580
2021-03-30	405.00	413.30	404.00	412.20	8,274,628
2021-03-29	401.00	403.80	399.40	401.30	9,363,751
2021-03-26	402.00	408.70	400.00	401.20	10,225,341
2021-03-25	398.80	402.40	395.00	400.00	9,190,042
2021-03-24	392.50	398.80	391.50	398.50	6,642,454
2021-03-23	394.40	397.70	393.00	397.70	14,827,882
2021-03-22	391.00	398.90	389.10	397.50	9,008,530
2021-03-19	391.30	396.20	388.70	393.20	27,465,619
2021-03-18	393.00	399.40	393.00	398.50	8,379,925
2021-03-17	392.00	395.10	390.40	391.50	8,470,782
2021-03-16	393.00	395.60	389.00	393.70	14,680,366
2021-03-15	391.70	393.50	388.90	391.10	9,604,677
2021-03-12	388.30	393.50	386.90	390.60	7,650,118
2021-03-11	390.10	393.80	387.80	389.50	8,278,002
2021-03-10	393.50	396.30	390.00	394.00	18,153,298
2021-03-09	397.00	398.70	393.20	395.90	11,895,691
2021-03-08	391.90	396.90	390.90	396.70	13,721,705
2021-03-05	380.20	396.00	378.00	390.40	13,960,630
2021-03-04	385.00	399.00	384.60	387.90	23,764,858
2021-03-03	373.30	383.90	373.30	383.20	9,153,946
2021-03-02	367.50	376.20	367.50	373.00	10,230,707
2021-03-01	365.80	370.60	365.40	368.60	6,555,713
2021-02-26	364.50	370.00	360.80	361.90	21,677,819
2021-02-25	372.80	376.40	370.80	372.80	10,053,741
2021-02-24	367.80	374.70	367.50	372.90	8,835,291
2021-02-23	378.00	382.80	372.80	374.70	9,468,107
2021-02-22	364.50	376.40	362.00	374.80	13,418,741
2021-02-19	362.30	366.30	360.80	364.50	8,730,517
2021-02-18	364.10	367.30	361.10	362.00	9,343,090
2021-02-17	363.80	364.60	357.20	361.60	8,713,357
2021-02-16	360.20	362.80	356.80	362.20	9,903,736
2021-02-15	352.00	362.00	351.50	360.30	14,848,825
2021-02-12	348.00	350.00	344.30	348.60	4,297,553
2021-02-11	347.30	350.10	345.20	350.10	4,873,442
2021-02-10	343.20	350.00	342.40	348.20	10,925,379
2021-02-09	342.80	343.80	339.70	341.70	9,077,445
2021-02-08	344.80	346.00	341.20	343.10	10,872,761
2021-02-05	347.30	347.60	339.80	341.80	15,900,475
2021-02-04	359.20	359.30	348.40	349.80	18,555,199
2021-02-03	353.60	359.80	353.60	356.90	14,184,592
2021-02-02	340.00	346.10	339.10	344.30	10,708,915
2021-02-01	337.10	342.00	334.10	339.80	8,152,439
2021-01-29	334.20	340.20	332.60	335.20	10,563,304
2021-01-28	339.60	342.70	333.10	341.40	13,210,545
2021-01-27	345.10	348.10	339.50	343.80	12,455,419
2021-01-26	340.10	350.40	340.10	347.50	15,871,498
2021-01-25	351.70	352.50	339.40	341.30	14,294,023
2021-01-22	349.00	351.30	345.70	349.10	9,994,940
2021-01-21	348.50	352.80	348.40	349.50	10,814,094
2021-01-20	342.70	348.50	342.70	348.00	6,640,669
2021-01-19	351.00	351.50	343.70	346.10	7,680,198
2021-01-18	348.10	353.50	347.40	350.90	4,773,638
2021-01-15	346.40	353.70	344.50	348.50	39,620,935
2021-01-14	352.60	357.00	348.20	350.50	7,941,640
2021-01-13	346.60	352.20	345.30	351.90	11,978,380
2021-01-12	344.10	349.10	344.10	346.30	8,199,163
2021-01-11	345.60	351.60	343.60	345.70	5,789,401
2021-01-08	352.90	352.90	345.50	348.60	14,428,238
2021-01-07	350.00	352.00	346.30	349.90	11,780,810
2021-01-06	335.00	350.20	333.10	347.60	19,472,335
2021-01-05	322.50	331.20	322.40	328.20	8,370,813
2021-01-04	332.30	333.80	325.20	326.60	7,913,969
2020-12-31	325.00	327.90	321.40	325.20	2,722,657
2020-12-30	327.60	332.30	327.60	328.00	3,607,300
2020-12-29	334.70	335.80	328.50	328.70	7,048,914
2020-12-24	330.00	333.80	326.40	328.00	2,799,512
2020-12-23	317.30	326.90	316.70	326.00	12,174,055
2020-12-22	313.00	319.80	312.80	317.70	5,433,297
2020-12-21	317.00	317.10	307.90	314.20	11,252,917
2020-12-18	331.90	332.70	325.00	326.10	20,935,753
2020-12-17	331.40	334.90	329.70	331.90	10,179,842
2020-12-16	326.30	332.00	324.30	328.70	20,485,418
2020-12-15	321.50	325.80	318.30	324.60	15,510,703
2020-12-14	317.90	328.50	317.80	320.30	12,805,294
2020-12-11	323.00	323.00	312.30	316.00	12,232,645
2020-12-10	326.00	328.00	318.10	323.80	14,662,037
2020-12-09	331.80	335.70	331.10	333.20	9,397,825
2020-12-08	330.00	334.30	327.90	330.00	9,296,535
2020-12-07	340.10	340.10	327.80	333.10	13,713,085
2020-12-04	334.50	340.30	334.50	338.20	10,084,728
2020-12-03	333.50	336.50	331.40	334.90	20,760,798
2020-12-02	332.10	336.10	328.80	336.10	11,932,589
2020-12-01	321.70	333.20	321.40	332.40	12,244,214
2020-11-30	321.50	327.50	319.60	321.20	20,206,558
2020-11-27	319.90	325.90	319.70	324.10	22,283,034
2020-11-26	329.40	332.70	319.50	326.80	14,540,517
2020-11-25	337.70	338.30	327.00	327.60	19,354,913
2020-11-24	325.60	337.80	322.00	337.80	19,087,707
2020-11-23	321.30	326.20	321.00	324.60	23,444,038
2020-11-20	314.20	320.40	312.60	318.00	13,202,673
2020-11-19	315.80	318.30	314.10	315.00	16,887,245
2020-11-18	314.30	321.00	313.00	319.30	18,510,419
2020-11-17	316.90	320.20	312.70	316.80	26,151,174
2020-11-16	312.20	321.10	311.50	316.00	23,309,786
2020-11-13	301.20	312.40	297.70	309.10	14,383,370
2020-11-12	307.00	310.00	303.60	305.50	14,841,434
2020-11-11	312.50	316.80	309.60	310.60	17,373,938
2020-11-10	303.50	316.00	303.20	315.50	19,076,194
2020-11-09	281.30	307.40	280.70	304.60	24,741,842
2020-11-06	278.60	284.40	276.30	277.60	21,313,465
2020-11-05	269.60	273.40	265.40	271.90	7,089,921
2020-11-04	261.40	270.90	259.50	267.80	11,676,486
2020-11-03	263.50	268.40	262.10	268.40	13,916,422
2020-11-02	258.40	265.00	255.60	262.30	11,556,240
2020-10-30	255.60	259.60	253.80	257.50	8,752,908
2020-10-29	261.80	262.30	254.30	256.50	9,545,809
2020-10-28	262.60	264.00	255.80	261.10	13,206,593
2020-10-27	275.80	276.00	266.20	267.60	17,216,075
2020-10-26	272.70	287.00	272.30	276.50	10,857,967
2020-10-23	273.70	281.20	272.00	278.10	9,307,042
2020-10-22	272.30	276.50	270.00	273.30	11,949,916
2020-10-21	282.80	283.30	273.80	273.80	8,630,843
2020-10-20	279.40	283.90	276.80	281.50	5,446,811
2020-10-16	281.70	283.00	277.60	281.90	7,258,447
2020-10-15	283.20	283.60	276.10	278.90	10,235,639
2020-10-14	287.80	291.90	286.60	287.10	7,739,512
2020-10-13	297.40	297.40	286.20	286.80	10,825,208
2020-10-12	295.60	299.80	294.60	296.60	8,858,170
2020-10-09	295.20	299.00	294.00	295.70	20,694,733
2020-10-08	296.50	298.40	292.60	295.40	7,680,425
2020-10-07	295.40	300.90	293.50	295.40	12,735,503
2020-10-06	290.40	298.80	289.10	298.80	8,338,748
2020-10-05	293.00	293.40	288.20	291.30	7,017,555
2020-10-02	282.90	287.60	280.70	287.60	7,917,761
2020-10-01	288.90	289.30	282.90	285.80	10,649,144
2020-09-30	284.80	289.30	282.90	285.70	8,640,037
2020-09-29	292.70	292.70	286.20	286.60	11,427,078
2020-09-28	284.50	296.50	284.10	293.50	11,210,764
2020-09-25	282.50	285.30	279.30	279.90	32,588,061
2020-09-24	278.90	283.00	276.90	279.00	10,428,749
2020-09-23	284.40	287.80	280.10	282.70	11,776,044
2020-09-22	281.70	284.90	279.10	279.30	12,875,980
2020-09-21	288.10	292.20	277.20	282.30	12,143,909
2020-09-18	299.20	299.20	292.30	292.30	19,354,357
2020-09-17	300.90	302.00	297.70	299.60	7,094,775
2020-09-16	301.70	303.00	297.10	301.00	7,521,570
2020-09-15	301.70	308.70	299.20	303.50	13,460,858
2020-09-14	305.00	307.80	297.50	302.00	11,417,474
2020-09-11	287.60	310.00	286.00	303.20	17,445,718
2020-09-10	288.40	290.20	283.90	289.30	4,490,069
2020-09-09	285.40	291.00	283.10	289.30	7,131,143
2020-09-08	285.20	287.50	283.30	285.75	10,253,625
2020-09-07	277.40	279.50	274.80	277.95	3,141,606
2020-09-04	272.30	277.90	270.80	273.00	2,617,916
2020-09-03	278.30	282.20	272.60	273.05	6,155,534
2020-09-02	277.10	278.90	273.50	276.60	4,977,001
2020-09-01	280.90	281.90	270.10	274.80	9,843,308
2020-08-28	286.30	287.40	282.50	282.70	6,851,518
2020-08-27	285.00	287.20	283.00	283.30	6,143,639
2020-08-26	283.20	285.40	280.30	285.35	5,289,031
2020-08-25	287.70	290.60	281.60	282.20	10,249,145
2020-08-24	282.90	285.90	281.50	285.30	3,927,926
2020-08-21	280.90	282.70	276.60	281.20	5,787,389
2020-08-20	282.10	284.10	277.70	280.00	10,299,758
2020-08-19	285.30	287.10	280.70	287.10	4,691,143
2020-08-18	287.90	291.50	284.50	285.80	5,525,294
2020-08-17	288.50	291.90	285.30	290.75	5,874,886
2020-08-14	290.50	291.40	282.70	287.95	6,072,540
2020-08-13	296.90	297.80	293.00	294.05	6,489,050
2020-08-12	300.60	306.40	299.40	304.65	9,432,474
2020-08-11	295.00	300.30	294.20	298.90	9,377,349
2020-08-10	296.00	298.60	288.20	292.10	11,523,581
2020-08-07	301.10	301.70	288.70	292.25	8,736,593
2020-08-06	288.80	305.60	288.10	299.75	32,414,959
2020-08-05	279.50	287.20	278.70	287.05	9,833,280
2020-08-04	275.60	280.60	275.60	278.05	7,550,606
2020-08-03	264.80	275.30	260.90	274.35	9,590,798
2020-07-31	267.10	272.80	264.50	264.95	4,435,194
2020-07-30	278.30	278.30	264.10	279.10	4,152,096
2020-07-29	280.00	281.30	276.60	279.10	4,313,363
2020-07-28	278.00	280.90	276.80	279.95	6,130,225
2020-07-27	280.10	280.50	275.10	277.60	7,815,592
2020-07-24	282.00	284.10	279.80	280.40	12,889,983
2020-07-23	292.80	292.80	285.30	286.10	6,785,543
2020-07-22	288.90	292.30	286.70	291.80	8,790,068
2020-07-21	294.80	294.80	284.60	287.80	9,847,918
2020-07-20	290.20	293.10	287.50	292.00	3,033,950
2020-07-17	292.70	293.80	287.50	292.00	6,696,698
2020-07-16	294.20	295.80	289.40	292.90	6,033,349
2020-07-15	291.00	298.00	288.60	295.50	10,649,996
2020-07-14	283.60	290.60	282.20	289.25	8,165,428
2020-07-13	285.00	288.00	283.00	287.15	5,882,018
2020-07-10	278.00	283.40	275.40	282.15	7,518,747
2020-07-09	284.50	286.20	278.60	279.30	8,424,120
2020-07-08	282.90	284.80	280.80	282.35	8,864,602
2020-07-07	282.70	287.90	281.10	285.80	9,353,846
2020-07-06	279.70	287.50	279.70	284.50	15,468,395
2020-07-03	280.10	281.50	270.50	271.20	6,635,135
2020-07-02	277.30	281.50	273.90	278.35	9,493,815
2020-07-01	275.50	277.30	269.40	273.55	8,850,324
2020-06-30	274.50	276.50	271.30	274.10	2,829,945
2020-06-29	266.80	276.00	265.20	269.80	11,821,784
2020-06-26	273.30	274.60	268.90	269.30	8,362,294
2020-06-25	267.40	269.70	262.40	269.30	5,248,221
2020-06-24	279.30	281.40	269.50	280.70	4,493,319
2020-06-23	276.60	283.20	274.80	280.70	6,551,816
2020-06-22	276.50	279.20	271.70	274.30	14,847,979
2020-06-19	281.60	282.00	277.00	278.30	9,230,904
2020-06-18	278.40	284.00	275.20	279.35	8,880,217
2020-06-17	287.40	289.40	275.50	288.55	11,844,469
2020-06-16	290.70	293.90	284.00	288.55	9,423,450
2020-06-15	267.40	280.30	265.80	278.55	13,626,437
2020-06-12	270.70	283.00	270.00	274.85	9,527,090
2020-06-11	277.50	280.90	271.20	276.20	18,483,410
2020-06-10	290.00	296.90	282.20	287.85	16,121,957
2020-06-09	295.30	295.80	285.20	290.60	16,952,444
2020-06-08	294.30	303.10	292.30	296.70	17,867,642
2020-06-05	290.00	298.80	288.10	296.45	20,255,305
2020-06-04	277.20	283.40	272.60	282.35	18,373,524
2020-06-03	265.60	280.40	263.20	279.70	20,667,331
2020-06-02	255.60	262.20	253.10	261.05	11,422,341
2020-06-01	251.90	256.00	250.00	253.55	9,378,366
2020-05-29	257.10	262.00	245.60	262.85	12,212,114
2020-05-28	265.40	271.80	260.00	262.85	9,772,121
2020-05-27	250.80	267.70	249.60	249.05	19,473,599
2020-05-26	243.70	249.70	242.20	249.05	10,009,491
2020-05-22	233.80	239.30	229.60	238.35	12,993,123
2020-05-21	243.40	244.40	235.60	238.35	12,390,462
2020-05-20	238.40	240.20	231.80	239.30	9,380,902
2020-05-19	245.20	248.50	235.30	239.75	11,245,214
2020-05-18	233.80	242.10	232.20	241.35	7,112,552
2020-05-15	234.40	238.60	225.70	228.45	12,190,158
2020-05-14	232.40	234.80	220.80	231.25	15,901,537
2020-05-13	241.40	243.10	234.80	235.50	11,670,628
2020-05-12	241.40	249.30	240.20	245.15	11,132,117
2020-05-11	250.20	251.70	237.40	240.30	12,154,842
2020-05-07	240.10	247.70	239.30	247.10	13,559,949
2020-05-06	235.70	243.40	233.70	239.55	24,384,999
2020-05-05	232.20	237.00	230.00	233.90	13,296,523
2020-05-04	235.00	235.50	227.10	228.25	28,680,364
2020-05-01	236.00	239.90	234.00	237.65	7,914,884
2020-04-30	262.10	263.80	240.00	259.60	13,349,970
2020-04-29	249.80	259.90	248.40	259.60	12,714,185
2020-04-28	240.10	252.00	240.10	240.75	14,212,351
2020-04-27	236.40	242.50	235.20	240.75	25,587,515
2020-04-24	233.60	236.60	227.50	229.80	20,340,553
2020-04-23	232.70	239.20	232.10	236.90	19,809,781
2020-04-22	239.90	240.80	234.90	239.00	13,302,729
2020-04-21	237.60	243.80	236.50	239.00	14,592,305
2020-04-20	247.20	251.00	241.60	242.65	12,551,083
2020-04-17	248.00	252.20	243.30	246.90	15,864,063
2020-04-16	245.50	249.90	234.90	240.70	16,715,911
2020-04-15	256.40	256.50	241.90	245.30	19,889,239
2020-04-14	269.30	269.30	257.30	263.80	10,958,761
2020-04-09	259.00	271.50	257.10	263.80	21,022,314
2020-04-08	245.50	253.60	239.40	251.10	28,924,327
2020-04-07	257.60	284.10	254.80	245.00	16,180,582
2020-04-06	240.60	255.50	240.60	234.35	13,848,110
2020-04-03	247.00	249.90	234.70	249.70	3,470,991
2020-04-03	247.00	249.90	230.20	234.35	21,071,835
2020-04-02	240.10	255.10	237.50	249.70	14,819,277
2020-04-02	240.10	254.00	237.50	240.30	6,637,554
2020-04-01	251.10	253.90	240.20	241.50	24,025,716
2020-04-01	251.10	253.90	241.60	268.00	13,102,013
2020-03-31	272.50	276.10	260.50	269.40	6,868,937
2020-03-30	268.20	270.20	255.80	272.40	7,517,334
2020-03-27	265.10	276.10	258.60	270.80	15,656,020
2020-03-26	248.60	257.70	245.50	256.00	6,852,865
2020-03-25	263.20	269.50	245.10	238.50	12,424,226
2020-03-24	221.50	234.30	215.40	210.30	14,772,721
2020-03-23	217.40	225.40	215.00	227.25	9,052,511
2020-03-20	229.40	233.00	222.10	217.95	11,720,780
2020-03-19	227.90	232.80	207.80	236.15	17,137,436
2020-03-18	239.20	241.90	230.90	244.45	3,307,560
2020-03-17	261.50	264.60	234.40	250.15	11,716,778
2020-03-16	258.60	263.70	240.00	268.95	18,554,351
2020-03-13	280.90	292.10	270.80	274.35	12,174,871
2020-03-12	295.50	297.20	276.90	309.60	14,338,754
2020-03-11	322.90	329.90	311.10	318.35	12,209,699
2020-03-10	316.60	327.20	310.10	309.75	21,503,705
2020-03-09	335.00	335.00	307.30	343.35	23,938,818
2020-03-06	346.60	348.60	333.90	343.35	19,546,427
2020-03-05	372.00	372.00	344.60	349.85	17,867,906
2020-03-04	351.90	356.40	345.60	347.40	8,413,312
2020-03-03	349.60	355.30	347.50	342.00	12,670,659
2020-03-02	355.00	362.90	339.60	349.35	20,495,250
2020-02-28	352.40	356.00	344.20	364.00	14,634,237
2020-02-27	375.70	375.70	359.90	380.50	8,492,021
2020-02-26	379.00	382.80	370.90	380.85	7,203,298
2020-02-25	393.00	394.00	381.00	387.05	6,274,126
2020-02-24	397.70	398.00	386.00	404.50	8,392,250
2020-02-21	405.00	408.60	402.20	404.50	6,816,974
2020-02-20	409.60	411.10	405.50	406.15	7,055,051
2020-02-19	410.90	411.80	406.80	409.80	6,562,159
2020-02-18	411.70	413.00	406.60	407.65	7,648,264
2020-02-17	413.70	413.90	411.00	413.15	3,834,166
2020-02-14	411.30	414.50	409.80	410.45	4,586,998
2020-02-13	412.20	412.20	405.30	408.95	7,146,061
2020-02-12	410.60	413.40	408.50	412.10	7,040,460
2020-02-11	412.00	412.50	408.40	411.50	7,031,189
2020-02-10	407.10	408.50	405.30	406.85	7,998,962
2020-02-07	408.30	409.70	405.40	407.75	8,883,279
2020-02-06	412.60	417.60	409.00	409.85	10,250,116
2020-02-05	402.00	408.90	400.20	407.75	10,003,199
2020-02-04	402.80	407.20	400.90	402.40	13,382,166
2020-02-03	397.30	403.60	397.30	401.95	7,357,389
2020-01-31	406.50	406.90	398.10	405.85	6,851,973
2020-01-30	403.00	406.80	402.20	405.85	4,744,243
2020-01-29	408.00	410.40	406.50	407.70	7,803,853
2020-01-28	403.80	409.70	401.00	407.95	9,313,251
2020-01-27	406.00	406.30	400.60	403.15	15,141,735
2020-01-24	409.30	415.60	408.90	412.20	7,672,691
2020-01-23	410.60	411.40	405.30	406.25	7,604,375
2020-01-22	411.40	411.80	407.30	410.55	7,471,090
2020-01-21	407.00	414.80	403.50	409.50	9,020,931
2020-01-20	407.70	410.20	405.90	409.80	4,239,149
2020-01-17	408.80	409.80	405.70	405.90	10,630,627
2020-01-16	410.30	410.90	403.70	405.80	7,243,729
2020-01-15	413.00	413.00	406.70	407.70	10,717,545
2020-01-14	413.10	418.80	408.50	411.75	9,111,090
2020-01-13	414.00	415.40	410.00	411.15	6,736,864
2020-01-10	420.00	420.00	411.60	412.40	10,099,022
2020-01-09	421.70	422.10	415.50	419.05	8,454,967
2020-01-08	416.10	417.40	411.50	416.45	7,510,569
2020-01-07	415.90	419.90	414.70	417.55	5,566,973
2020-01-06	417.00	417.00	410.10	413.35	6,225,504
2020-01-03	421.40	421.40	415.90	418.90	7,353,845
2020-01-02	422.60	427.20	422.40	423.75	5,412,050
2019-12-31	419.20	421.30	418.00	419.60	1,955,025
2019-12-30	420.00	423.60	420.00	421.20	3,154,884
2019-12-27	422.70	425.30	421.00	421.85	3,277,654
2019-12-24	424.70	424.70	422.00	422.70	1,815,661
2019-12-23	416.50	422.90	416.10	420.10	9,484,847
2019-12-20	421.80	423.60	418.00	419.25	23,689,018
2019-12-19	425.50	425.50	421.10	422.20	12,108,804
2019-12-18	425.10	427.50	422.80	425.90	7,518,584
2019-12-17	426.60	428.10	421.70	425.70	19,956,853
2019-12-16	419.40	430.20	418.10	428.85	15,264,117
2019-12-13	420.00	427.70	415.80	416.65	21,908,229
2019-12-12	402.50	408.70	400.60	407.00	9,948,449
2019-12-11	404.30	404.90	397.70	399.05	12,667,263
2019-12-10	405.00	406.70	401.90	404.00	10,106,176
2019-12-09	398.40	405.30	397.40	404.50	9,303,503
2019-12-06	395.90	397.40	393.80	392.65	2,557,268
2019-12-05	397.00	397.50	391.30	394.95	4,549,180
2019-12-04	391.10	396.10	389.00	394.95	8,489,251
2019-12-03	398.10	403.30	390.60	391.15	16,895,326
2019-12-02	406.70	406.70	397.50	398.00	12,149,012
2019-11-29	401.60	406.50	399.30	403.75	13,383,041
2019-11-28	402.00	403.30	397.50	401.95	8,248,764
2019-11-27	406.00	406.00	400.60	401.30	9,482,726
2019-11-26	401.70	404.50	401.40	403.65	15,159,609
2019-11-25	403.30	404.60	400.00	403.35	9,863,973
2019-11-22	391.80	401.40	391.10	400.15	11,482,373
2019-11-21	400.80	400.80	394.70	396.55	13,068,426
2019-11-20	410.00	412.10	399.90	403.55	26,436,616
2019-11-19	416.80	427.60	414.70	418.00	11,244,527
2019-11-18	433.40	437.20	410.00	413.55	19,679,115
2019-11-15	434.70	435.60	427.20	433.55	7,060,953
2019-11-14	433.70	433.70	428.40	430.50	11,376,059
2019-11-13	435.40	436.10	426.90	432.70	12,681,122
2019-11-12	436.90	439.40	434.20	439.20	6,614,924
2019-11-11	429.00	436.10	426.10	435.05	7,761,166
2019-11-08	431.50	432.80	427.70	431.30	8,331,006
2019-11-07	432.00	437.10	431.30	432.30	8,592,436
2019-11-06	432.00	432.90	425.40	427.95	6,569,452
2019-11-05	427.30	432.50	424.40	432.30	12,927,772
2019-11-04	423.10	425.50	421.30	421.60	6,089,619
2019-11-01	416.40	419.70	414.50	418.25	5,290,449
2019-10-31	417.90	417.90	410.20	417.05	8,681,303
2019-10-30	424.30	424.70	412.70	414.30	8,775,364
2019-10-29	425.40	425.70	419.80	424.60	4,652,677
2019-10-28	421.30	425.10	419.40	424.60	5,563,485
2019-10-25	424.40	425.80	415.70	420.45	8,028,585
2019-10-24	421.40	428.00	421.40	424.10	10,463,589
2019-10-23	416.80	423.00	416.10	422.65	9,773,036
2019-10-22	418.90	422.70	417.10	419.00	9,368,590
2019-10-21	417.10	423.40	416.10	419.55	15,502,402
2019-10-18	406.20	420.60	404.00	413.20	17,933,036
2019-10-17	408.20	418.50	405.30	409.30	16,793,387
2019-10-16	408.10	412.30	401.20	410.30	14,405,181
2019-10-15	401.20	406.20	397.00	395.80	10,086,766
2019-10-14	404.20	404.70	392.50	395.80	10,437,260
2019-10-11	386.40	407.70	382.20	406.70	23,975,238
2019-10-10	378.00	381.60	376.60	381.50	9,500,829
2019-10-09	375.00	378.30	373.20	374.80	7,541,994
2019-10-08	381.10	381.10	372.40	374.95	9,687,831
2019-10-07	381.10	381.70	376.40	378.15	9,314,550
2019-10-04	381.90	381.90	376.30	380.15	7,522,103
2019-10-03	383.30	384.40	376.80	381.50	11,374,169
2019-10-02	390.60	392.10	383.40	393.85	7,583,803
2019-10-01	400.30	401.50	392.50	393.85	8,094,812
2019-09-30	396.90	401.20	396.90	401.15	9,643,836
2019-09-27	393.80	399.20	393.20	397.70	9,437,855
2019-09-26	387.40	396.30	386.90	392.25	12,306,412
2019-09-25	387.80	390.10	380.40	386.50	6,733,275
2019-09-24	391.90	394.40	388.20	389.45	10,107,459
2019-09-23	389.40	389.90	383.80	388.25	6,064,530
2019-09-20	388.40	391.00	388.00	388.75	17,961,413
2019-09-19	390.40	391.80	387.30	390.00	9,967,015
2019-09-18	387.50	389.60	385.10	387.90	23,369,232
2019-09-17	393.60	394.60	386.50	389.00	7,719,894
2019-09-16	396.50	399.40	394.30	396.70	11,900,777
2019-09-13	392.20	403.30	392.10	401.00	10,473,823
2019-09-12	394.00	395.60	385.50	389.40	9,185,622
2019-09-11	391.80	398.50	390.60	393.05	10,223,928
2019-09-10	374.20	387.70	374.20	387.20	13,952,725
2019-09-09	365.90	374.40	365.90	374.05	11,714,806
2019-09-06	365.20	365.40	362.50	363.50	9,709,137
2019-09-05	357.80	365.70	356.70	364.95	12,558,692
2019-09-04	355.00	356.20	354.40	355.85	8,613,859
2019-09-03	355.70	355.90	351.20	352.50	7,619,618
2019-09-02	355.40	356.50	354.90	355.30	6,274,099
2019-08-30	356.00	356.80	353.00	353.15	7,807,523
2019-08-29	353.40	356.50	352.00	354.85	4,784,416
2019-08-28	357.70	357.70	350.00	354.85	7,676,304
2019-08-27	361.20	361.90	357.60	358.60	12,041,583
2019-08-23	364.60	366.60	363.30	362.40	3,562,170
2019-08-22	362.00	364.10	359.80	362.40	11,616,062
2019-08-21	357.80	362.50	356.90	358.40	6,874,705
2019-08-20	362.70	364.90	356.80	357.75	10,109,326
2019-08-19	363.40	365.80	361.80	363.50	11,469,420
2019-08-16	362.10	363.90	357.70	360.30	10,702,368
2019-08-15	362.10	364.10	355.60	356.65	12,908,746
2019-08-14	381.20	383.20	368.70	370.10	10,837,691
2019-08-13	379.80	381.90	375.40	380.70	12,007,502
2019-08-12	385.90	387.40	379.90	381.00	14,083,322
2019-08-09	386.90	387.80	382.30	382.50	21,914,608
2019-08-08	390.00	391.30	381.00	387.40	12,962,875
2019-08-07	384.10	388.40	379.70	383.15	10,759,302
2019-08-06	383.50	389.90	381.70	382.00	15,701,426
2019-08-05	397.30	400.00	384.20	386.85	14,023,039
2019-08-02	405.40	405.40	396.90	401.45	14,363,552
2019-08-01	405.60	421.20	404.20	410.05	14,790,086
2019-07-31	407.90	408.60	404.10	406.65	8,936,943
2019-07-30	413.00	413.50	406.00	409.05	9,824,779
2019-07-29	411.00	415.10	409.90	412.85	8,800,473
2019-07-26	410.60	411.70	409.00	411.55	6,888,350
2019-07-25	416.40	416.40	409.20	412.00	7,243,397
2019-07-24	420.00	420.30	413.10	414.65	7,635,791
2019-07-23	422.60	422.60	418.10	419.25	7,754,842
2019-07-22	420.60	421.10	415.60	416.25	6,838,464
2019-07-19	423.40	424.00	416.80	419.20	4,779,310
2019-07-18	421.10	423.00	420.10	420.80	5,131,221
2019-07-17	425.10	426.70	421.40	422.00	6,337,448
2019-07-16	425.70	426.10	424.40	424.95	7,323,408
2019-07-15	424.00	426.10	422.70	424.20	5,116,292
2019-07-12	423.00	426.30	422.40	423.35	4,897,282
2019-07-11	428.10	428.10	422.40	423.85	6,269,447
2019-07-10	429.80	431.00	426.10	426.60	5,196,199
2019-07-09	429.00	429.60	424.80	427.05	5,699,846
2019-07-08	430.30	434.30	428.70	430.90	6,909,391
2019-07-05	436.20	436.40	429.30	431.15	6,109,250
2019-07-04	433.90	436.70	433.90	434.60	7,042,894
2019-07-03	435.00	435.00	429.80	433.15	8,445,309
2019-07-02	426.30	432.00	423.40	430.50	8,693,082
2019-07-01	420.90	426.20	420.50	423.60	7,638,972
2019-06-28	412.80	416.60	411.90	416.60	9,417,055
2019-06-27	414.20	417.00	410.80	414.05	6,024,633
2019-06-26	412.00	418.20	410.00	414.05	8,897,014
2019-06-25	411.60	412.60	408.30	412.45	21,416,938
2019-06-24	414.70	416.30	409.90	413.10	6,296,575
2019-06-21	417.00	419.90	413.50	417.70	9,615,837
2019-06-20	416.70	420.80	414.20	417.70	7,685,709
2019-06-19	415.00	418.90	412.60	417.65	12,796,554
2019-06-18	409.80	414.80	406.70	413.60	7,674,135
2019-06-17	409.50	412.00	409.00	410.35	7,500,405
2019-06-14	410.80	412.00	407.10	408.45	6,165,780
2019-06-13	413.20	416.10	410.80	411.80	7,254,252
2019-06-12	415.60	417.10	413.80	415.25	7,858,559
2019-06-11	417.90	422.40	417.90	418.90	10,019,126
2019-06-10	420.00	420.60	417.70	418.30	4,845,236
2019-06-07	415.30	419.00	414.30	416.40	8,944,949
2019-06-06	411.80	418.50	410.80	413.90	10,298,361
2019-06-05	417.90	419.80	409.20	410.80	7,473,889
2019-06-04	401.20	418.30	400.70	417.95	8,535,546
2019-06-03	402.30	405.10	399.00	404.05	7,544,825
2019-05-31	404.50	407.50	403.70	408.20	12,213,518
2019-05-30	404.70	409.20	404.70	408.20	10,493,222
2019-05-29	406.10	407.60	400.70	403.05	6,593,337
2019-05-28	407.80	411.40	403.70	409.00	9,743,774
2019-05-24	405.20	407.90	403.80	405.05	6,663,281
2019-05-23	410.10	411.20	401.50	402.50	7,997,094
2019-05-22	419.80	420.30	410.00	413.10	19,942,077
2019-05-21	418.40	422.00	416.20	417.75	10,262,807
2019-05-20	420.80	421.70	413.20	416.50	4,849,961
2019-05-17	425.40	425.40	417.50	419.45	5,574,952
2019-05-16	416.70	426.20	414.30	425.50	8,281,692
2019-05-15	417.40	417.40	410.20	416.85	5,577,094
2019-05-14	408.70	413.20	408.40	412.50	6,151,736
2019-05-13	416.30	416.70	406.20	408.00	6,414,138
2019-05-10	416.10	420.60	414.40	416.10	7,330,391
2019-05-09	413.90	415.20	410.70	411.30	11,845,521
2019-05-08	417.30	420.30	412.20	415.40	6,828,833
2019-05-07	427.70	428.60	417.20	417.60	11,215,003
2019-05-03	427.30	428.10	424.60	425.10	5,188,714
2019-05-02	427.60	431.50	426.80	427.20	5,121,457
2019-05-01	431.80	432.70	427.60	430.50	2,911,046
2019-04-30	432.40	434.00	427.90	429.35	6,394,619
2019-04-29	428.00	432.80	426.20	432.30	7,858,575
2019-04-26	420.30	424.70	418.30	424.55	9,166,036
2019-04-25	421.80	421.80	415.70	418.35	10,227,629

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Merit Group (MRIT)	62.00	15.89%
Anglo American (AAL)	2,504.00	13.56%
Vianet Grp (VNET)	116.00	12.08%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	721,173,795
Echo Energy (ECHO)	0.0039	351,692,340
Baron Oil (BOIL)	0.065	219,552,704
Tower Resources (TRP)	0.0195	131,320,703
Beacon Energy. (BCE)	0.0525	107,488,863