British Land Share History

British Land Share Price history. The following table shows end-of-day data BLND historical share prices for British Land, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	395.00	395.00	386.00	388.20	2,291,704
2024-04-23	388.60	393.00	387.60	393.00	7,474,573
2024-04-22	383.40	388.60	382.00	386.80	3,174,497
2024-04-19	378.00	381.80	376.60	380.20	1,490,879
2024-04-18	372.40	379.40	372.20	379.40	1,657,284
2024-04-17	368.00	374.60	367.60	369.00	3,607,984
2024-04-16	372.40	374.60	369.40	373.20	2,581,602
2024-04-15	379.60	385.40	376.40	379.80	1,561,996
2024-04-12	387.80	387.80	379.80	379.80	2,330,286
2024-04-11	380.40	385.60	378.60	383.60	9,496,002
2024-04-10	390.40	394.80	379.20	381.80	4,038,979
2024-04-09	389.00	391.00	386.20	388.60	1,227,969
2024-04-08	384.40	390.40	382.60	390.40	7,571,026
2024-04-05	384.00	387.00	382.60	385.20	1,459,631
2024-04-04	382.80	390.00	381.40	389.20	6,773,879
2024-04-03	383.20	384.80	377.60	382.80	3,506,731
2024-04-02	393.20	397.40	381.80	383.20	3,161,513
2024-04-01	395.20	395.20	395.20	395.20	0
2024-03-29	395.20	395.20	395.20	395.20	0
2024-03-28	383.60	402.10	383.60	395.20	2,450,562
2024-03-27	393.00	394.20	388.60	393.20	4,117,451
2024-03-26	390.90	396.60	390.50	393.60	1,902,138
2024-03-25	391.60	394.20	388.00	392.00	4,546,035
2024-03-22	391.80	394.80	388.80	393.90	2,938,193
2024-03-21	380.90	391.90	380.90	391.00	3,991,131
2024-03-20	369.50	375.00	369.00	374.00	1,458,639
2024-03-19	371.20	373.40	367.20	369.60	1,496,696
2024-03-18	366.40	380.20	366.40	372.50	3,491,253
2024-03-15	373.80	374.40	365.10	368.20	6,918,939
2024-03-14	361.80	373.60	361.80	366.10	2,511,515
2024-03-13	367.40	369.80	363.20	368.40	2,154,945
2024-03-12	367.90	368.90	362.40	364.00	2,619,781
2024-03-11	366.80	371.40	362.70	366.40	2,373,361
2024-03-08	362.50	369.10	357.00	367.70	3,537,648
2024-03-07	361.10	366.70	357.80	358.90	2,410,204
2024-03-06	357.70	365.70	357.70	360.80	6,094,951
2024-03-05	358.30	359.80	354.50	357.60	3,046,557
2024-03-04	358.00	359.20	353.80	356.50	2,931,468
2024-03-01	348.70	358.50	348.70	358.50	2,558,333
2024-02-29	348.00	358.30	346.30	347.90	5,598,019
2024-02-28	352.90	352.90	342.30	346.70	5,197,219
2024-02-27	357.40	361.20	352.30	353.90	3,523,515
2024-02-26	369.00	369.00	357.30	357.40	7,580,645
2024-02-23	369.20	369.20	360.30	361.40	2,990,418
2024-02-22	369.70	373.10	359.40	360.60	5,456,730
2024-02-21	370.20	376.80	369.40	369.40	3,998,841
2024-02-20	373.90	373.90	368.30	372.10	2,183,902
2024-02-19	384.00	384.00	370.80	374.20	1,328,814
2024-02-16	378.90	379.60	372.30	374.80	1,953,197
2024-02-15	370.50	376.90	368.00	375.00	2,272,474
2024-02-14	367.50	375.00	367.50	368.20	2,694,384
2024-02-13	374.00	374.40	365.40	366.30	2,966,363
2024-02-12	368.00	376.20	368.00	373.00	2,221,451
2024-02-09	386.00	386.00	367.60	368.30	1,410,374
2024-02-08	378.40	384.00	377.60	377.80	3,025,945
2024-02-07	381.00	384.70	379.70	379.70	4,940,095
2024-02-06	381.80	385.80	376.30	381.90	2,453,398
2024-02-05	378.30	386.50	376.90	378.90	2,650,175
2024-02-02	380.20	387.00	375.90	379.40	2,969,574
2024-02-01	379.00	380.80	372.80	375.80	2,697,356
2024-01-31	381.90	384.90	378.90	382.00	10,632,808
2024-01-30	379.60	382.20	377.10	378.40	2,065,703
2024-01-29	372.40	377.30	368.30	377.30	1,447,236
2024-01-26	373.60	374.80	370.20	371.50	3,033,747
2024-01-25	370.80	374.90	367.40	372.10	2,753,109
2024-01-24	369.60	375.60	366.90	373.60	3,339,544
2024-01-23	377.70	379.00	363.90	365.60	15,824,225
2024-01-22	375.10	381.60	374.10	376.50	4,406,713
2024-01-19	382.60	382.60	375.10	375.10	7,559,548
2024-01-18	384.10	384.50	376.60	378.70	7,090,902
2024-01-17	387.70	389.60	378.10	380.50	7,771,721
2024-01-16	394.60	400.00	393.60	396.10	6,362,627
2024-01-15	402.00	405.00	396.70	398.60	2,246,729
2024-01-12	388.20	406.00	388.20	402.10	6,055,468
2024-01-11	400.00	405.60	395.00	395.50	3,509,913
2024-01-10	394.40	401.70	394.40	395.70	3,518,769
2024-01-09	399.20	402.50	393.70	398.90	5,635,449
2024-01-08	400.00	400.50	390.80	400.50	1,958,670
2024-01-05	392.30	397.90	390.30	395.40	2,734,638
2024-01-04	393.80	398.70	393.20	395.80	2,396,901
2024-01-03	396.80	400.90	392.30	394.90	3,401,608
2024-01-02	399.30	403.40	396.00	397.30	1,989,010
2024-01-01	399.60	399.60	399.60	399.60	0
2023-12-29	406.90	407.50	398.50	399.60	788,272
2023-12-28	408.10	408.90	403.30	405.80	1,753,679
2023-12-27	407.10	409.70	404.80	407.90	1,390,779
2023-12-26	406.00	406.00	406.00	406.00	0
2023-12-25	406.00	406.00	406.00	406.00	0
2023-12-22	402.60	406.70	400.30	406.00	4,247,084
2023-12-21	405.40	408.00	402.40	405.30	2,132,402
2023-12-20	410.60	414.80	406.70	409.80	34,248,253
2023-12-19	409.40	413.30	404.70	405.60	37,092,997
2023-12-18	405.80	409.80	403.00	408.50	3,885,093
2023-12-15	413.00	421.90	409.30	409.30	7,418,731
2023-12-14	400.30	417.60	400.30	413.10	5,126,576
2023-12-13	384.00	392.20	383.80	387.70	5,381,184
2023-12-12	386.80	396.80	384.20	384.20	5,979,718
2023-12-11	375.70	390.80	375.30	387.90	5,059,656
2023-12-08	374.60	381.30	372.70	376.20	7,242,699
2023-12-07	372.70	377.60	369.00	375.10	2,836,249
2023-12-06	371.30	376.60	367.70	376.40	17,374,632
2023-12-05	364.80	371.20	363.30	369.90	3,576,919
2023-12-04	367.00	367.20	359.60	361.00	2,796,245
2023-12-01	352.50	362.80	349.80	360.90	3,519,106
2023-11-30	351.10	356.50	350.60	351.60	8,758,653
2023-11-29	345.20	357.70	345.20	352.90	3,409,256
2023-11-28	348.00	348.80	340.00	345.80	5,975,678
2023-11-27	343.70	348.90	343.70	348.50	5,137,986
2023-11-24	345.30	348.70	343.30	345.50	8,740,559
2023-11-23	350.60	354.90	342.90	347.50	3,006,309
2023-11-22	358.00	369.50	358.00	362.20	4,509,870
2023-11-21	368.40	371.00	358.70	360.20	3,756,391
2023-11-20	367.10	371.50	365.50	369.00	9,507,993
2023-11-17	353.20	369.40	353.20	367.20	7,207,968
2023-11-16	352.30	359.40	351.30	351.30	3,226,701
2023-11-15	359.00	370.40	354.50	354.50	10,223,415
2023-11-14	322.30	350.50	320.20	350.50	8,418,387
2023-11-13	318.20	334.10	318.20	319.50	12,992,821
2023-11-10	311.30	315.20	307.50	313.70	4,640,180
2023-11-09	310.10	318.60	310.10	313.60	27,281,707
2023-11-08	315.90	319.00	315.40	315.90	2,467,717
2023-11-07	312.80	319.80	312.80	316.40	3,566,978
2023-11-06	327.90	327.90	314.10	314.50	4,020,111
2023-11-03	319.80	329.70	315.10	325.70	3,613,507
2023-11-02	300.00	322.60	300.00	318.00	7,188,427
2023-11-01	297.40	298.50	291.80	297.40	3,918,825
2023-10-31	290.00	301.60	290.00	297.50	3,165,079
2023-10-30	296.00	299.70	292.00	295.20	2,787,233
2023-10-27	297.00	299.70	294.40	295.20	2,120,488
2023-10-26	289.40	297.70	287.30	293.80	2,604,649
2023-10-25	297.70	297.90	289.40	291.80	2,703,674
2023-10-24	296.30	301.10	295.10	296.90	2,213,200
2023-10-23	299.50	300.20	291.00	298.20	2,922,683
2023-10-20	294.60	299.40	292.10	297.50	14,942,320
2023-10-19	301.60	305.40	295.80	295.80	3,655,095
2023-10-18	313.00	313.50	303.70	303.80	3,632,216
2023-10-17	310.00	316.40	310.00	312.90	4,091,689
2023-10-16	307.00	315.40	307.00	311.40	14,335,128
2023-10-13	319.60	319.60	308.60	309.00	2,813,470
2023-10-12	316.90	325.30	315.30	316.30	2,873,685
2023-10-11	312.30	322.40	312.30	322.40	3,539,186
2023-10-10	313.30	321.50	313.30	319.40	2,628,047
2023-10-09	319.00	319.00	307.40	310.20	1,504,828
2023-10-06	315.00	316.20	306.80	313.30	8,654,459
2023-10-05	309.90	314.90	309.20	312.10	3,698,920
2023-10-04	304.30	315.50	303.90	309.40	16,248,844
2023-10-03	306.20	310.50	304.60	306.30	6,402,175
2023-10-02	318.90	321.90	308.60	310.00	3,603,353
2023-09-29	309.20	323.10	309.20	316.90	5,064,889
2023-09-28	313.20	315.30	308.10	308.70	4,188,923
2023-09-27	317.40	322.80	315.50	315.80	8,408,575
2023-09-26	313.10	327.00	313.10	326.80	6,801,336
2023-09-25	317.80	320.60	312.60	316.10	10,918,539
2023-09-22	318.30	324.90	318.30	320.20	3,774,618
2023-09-21	317.20	330.40	317.20	322.30	5,506,599
2023-09-20	318.10	328.70	317.00	321.10	4,599,201
2023-09-19	311.70	316.30	308.50	309.10	3,926,098
2023-09-18	319.50	320.00	308.10	308.20	2,546,413
2023-09-15	329.80	332.50	321.20	323.00	8,921,852
2023-09-14	314.10	327.40	312.30	327.40	6,682,977
2023-09-13	312.30	315.80	308.00	314.10	4,275,967
2023-09-12	313.80	315.40	310.60	311.30	6,633,320
2023-09-11	310.80	317.00	310.70	313.30	2,232,821
2023-09-08	312.20	314.80	310.60	311.10	5,637,178
2023-09-07	311.30	313.90	309.30	311.70	3,754,533
2023-09-06	309.50	321.10	307.40	313.60	20,384,976
2023-09-05	308.00	314.20	304.80	311.80	5,420,395
2023-09-04	312.80	315.30	310.00	310.10	3,335,922
2023-09-01	325.20	325.20	314.50	314.50	11,917,745
2023-08-31	322.00	330.90	321.90	323.60	112,800,960
2023-08-30	314.70	322.90	313.30	322.00	7,107,727
2023-08-29	312.00	318.60	308.30	315.70	7,290,545
2023-08-28	313.90	313.90	313.90	313.90	0
2023-08-25	315.20	317.30	312.40	313.90	2,051,067
2023-08-24	317.60	327.90	315.30	316.30	2,348,562
2023-08-23	307.10	318.20	306.00	316.90	2,886,633
2023-08-22	307.00	309.10	303.40	308.60	2,661,927
2023-08-21	309.00	310.40	302.50	304.00	2,587,570
2023-08-18	315.10	315.10	308.10	310.60	2,746,222
2023-08-17	313.60	318.50	313.50	315.80	3,683,745
2023-08-16	316.20	317.30	313.10	316.50	2,620,210
2023-08-15	317.00	319.00	311.30	317.70	3,714,982
2023-08-14	315.90	320.10	314.70	317.80	6,331,527
2023-08-11	328.90	330.50	315.10	316.70	4,653,580
2023-08-10	331.80	337.50	331.00	334.50	1,956,956
2023-08-09	337.50	338.00	328.30	330.50	1,740,465
2023-08-08	332.10	335.70	330.70	333.60	1,604,395
2023-08-07	328.90	333.40	328.90	332.00	1,618,478
2023-08-04	330.40	335.60	327.60	331.80	2,074,073
2023-08-03	329.40	340.10	328.60	333.80	2,981,915
2023-08-02	329.90	333.50	327.50	332.50	1,819,757
2023-08-01	336.80	339.90	333.00	334.10	1,441,045
2023-07-31	333.90	340.90	333.00	338.00	2,810,521
2023-07-28	339.40	339.40	334.00	336.00	3,921,895
2023-07-27	346.30	348.50	339.30	341.10	2,820,346
2023-07-26	340.20	343.80	337.80	342.60	1,959,102
2023-07-25	341.30	344.50	338.90	341.90	1,976,676
2023-07-24	343.20	351.60	340.90	340.90	3,205,059
2023-07-21	351.20	351.20	344.20	345.90	3,333,482
2023-07-20	355.20	362.40	349.40	350.90	5,621,877
2023-07-19	334.50	359.90	334.50	354.30	8,876,075
2023-07-18	318.50	326.30	317.60	324.80	3,382,427
2023-07-17	322.80	324.90	318.90	318.90	2,517,675
2023-07-14	326.70	328.60	324.90	325.90	2,692,327
2023-07-13	326.10	329.60	323.80	328.00	5,716,656
2023-07-12	316.00	327.70	313.50	323.70	3,301,468
2023-07-11	310.10	314.80	306.20	314.80	3,366,255
2023-07-10	294.40	304.70	292.80	303.20	3,239,830
2023-07-07	302.60	305.00	298.50	303.00	2,318,480
2023-07-06	313.40	315.00	303.20	303.20	4,017,454
2023-07-05	313.20	318.30	311.20	318.30	2,763,749
2023-07-04	312.40	319.60	312.10	318.80	2,382,412
2023-07-03	305.00	313.30	304.10	313.30	3,396,965
2023-06-30	303.90	307.00	301.00	302.80	5,578,782
2023-06-29	304.80	306.70	298.10	300.60	3,394,471
2023-06-28	296.80	309.30	294.50	303.90	8,586,413
2023-06-27	298.10	298.80	292.70	297.30	4,810,530
2023-06-26	298.50	299.70	294.70	297.50	5,042,938
2023-06-23	307.00	308.30	297.40	297.50	3,425,893
2023-06-22	318.00	320.40	306.80	308.40	6,961,694
2023-06-21	333.50	333.50	324.40	329.20	4,352,728
2023-06-20	334.90	339.10	333.10	335.90	3,691,962
2023-06-19	337.10	342.20	335.10	337.00	2,730,592
2023-06-16	334.70	345.70	333.90	343.00	26,758,449
2023-06-15	336.00	337.80	331.40	334.70	4,047,184
2023-06-14	336.00	339.10	334.00	334.70	4,463,397
2023-06-13	345.90	345.90	333.00	336.70	3,241,711
2023-06-12	344.00	346.50	341.00	343.90	3,061,707
2023-06-09	348.00	351.00	345.60	347.00	4,725,561
2023-06-08	352.50	354.60	350.60	351.00	5,312,053
2023-06-07	355.50	355.50	351.00	352.50	3,129,393
2023-06-06	351.30	357.30	348.40	356.40	2,699,520
2023-06-05	358.30	358.30	351.10	352.50	1,894,723
2023-06-02	348.00	356.70	348.00	355.30	2,416,119
2023-06-01	345.80	346.40	340.80	345.70	2,208,858
2023-05-31	342.00	345.00	340.00	343.00	19,494,479
2023-05-30	345.60	350.20	343.40	343.40	3,228,090
2023-05-29	345.70	345.70	345.70	345.70	0
2023-05-26	353.10	353.50	345.70	345.70	3,136,262
2023-05-25	356.60	356.80	350.40	352.50	2,634,166
2023-05-24	362.20	362.20	350.80	356.60	3,826,157
2023-05-23	355.90	367.70	354.70	365.70	4,335,319
2023-05-22	356.80	357.80	353.40	356.40	3,517,047
2023-05-19	346.90	356.60	346.90	356.20	3,119,523
2023-05-18	358.50	361.70	351.00	351.00	4,635,023
2023-05-17	376.20	376.20	346.30	356.50	9,468,577
2023-05-16	375.00	381.20	374.00	377.90	2,983,525
2023-05-15	372.90	376.10	371.00	375.10	3,695,815
2023-05-12	383.00	383.00	371.10	371.10	3,023,271
2023-05-11	386.00	388.90	378.90	382.00	1,637,070
2023-05-10	388.70	388.70	381.10	385.70	1,725,914
2023-05-09	394.00	394.60	383.80	386.90	3,754,945
2023-05-08	398.30	398.30	398.30	398.30	0
2023-05-05	398.00	400.70	394.90	398.30	1,499,716
2023-05-04	391.40	395.30	386.20	393.30	5,255,396
2023-05-03	391.40	394.00	388.60	393.60	10,863,859
2023-05-02	398.80	399.70	392.00	392.10	3,521,102
2023-05-01	400.20	400.20	400.20	400.20	0
2023-04-28	391.20	400.20	387.80	400.20	4,329,952
2023-04-27	386.00	392.70	383.00	389.60	2,132,668
2023-04-26	383.70	389.40	381.70	388.90	3,303,258
2023-04-25	387.10	387.10	380.30	383.40	2,229,081
2023-04-24	385.20	388.80	383.30	388.80	2,419,962
2023-04-21	386.40	388.80	383.00	384.10	3,377,008
2023-04-20	389.50	389.90	383.00	386.00	3,534,460
2023-04-19	389.90	389.90	380.70	385.70	2,930,495
2023-04-18	397.90	398.80	391.50	391.50	2,203,461
2023-04-17	395.90	397.70	393.70	396.30	961,200
2023-04-14	392.00	400.30	389.90	394.50	2,272,157
2023-04-13	394.50	394.50	386.90	388.90	2,853,311
2023-04-12	390.40	396.40	389.10	392.40	3,047,796
2023-04-11	395.80	396.60	387.20	389.70	2,366,153
2023-04-10	393.10	393.10	393.10	393.10	0
2023-04-07	393.10	393.10	393.10	393.10	0
2023-04-06	381.90	393.10	381.90	393.10	2,041,462
2023-04-05	390.00	390.40	379.50	382.30	2,109,440
2023-04-04	391.10	395.40	388.00	388.50	3,509,778
2023-04-03	386.90	393.20	383.30	390.10	2,549,994
2023-03-31	389.90	390.50	384.00	387.80	3,456,906
2023-03-30	377.20	390.80	377.20	388.50	2,628,654
2023-03-29	366.20	376.20	364.50	374.10	3,690,589
2023-03-28	370.30	371.10	361.70	363.60	5,354,854
2023-03-27	369.80	370.30	363.00	365.90	2,262,137
2023-03-24	365.60	366.10	359.00	366.10	4,164,931
2023-03-23	375.00	375.40	364.10	367.80	6,606,080
2023-03-22	384.20	384.30	370.90	375.00	6,134,785
2023-03-21	403.50	403.80	398.90	398.90	2,152,101
2023-03-20	388.00	400.70	382.50	399.80	1,504,629
2023-03-17	399.60	403.90	390.30	391.40	6,808,854
2023-03-16	409.00	413.00	394.80	399.90	4,820,371
2023-03-15	410.90	411.40	400.80	406.90	4,758,768
2023-03-14	405.60	416.10	405.30	411.00	2,341,721
2023-03-13	410.00	413.50	396.10	404.60	4,343,427
2023-03-10	414.50	414.50	406.00	409.70	4,265,169
2023-03-09	432.60	432.60	419.20	419.20	2,467,783
2023-03-08	441.50	443.90	433.30	433.60	10,053,045
2023-03-07	451.10	454.80	443.30	444.30	1,295,706
2023-03-06	444.90	453.60	443.40	453.60	2,202,044
2023-03-03	443.60	447.00	442.90	444.10	2,479,816
2023-03-02	440.00	445.00	438.30	442.90	1,006,395
2023-03-01	445.40	446.20	441.00	441.90	2,602,227
2023-02-28	443.90	450.00	442.60	446.70	3,615,271
2023-02-27	440.00	446.90	440.00	446.30	2,033,969
2023-02-24	439.10	442.50	436.40	437.20	1,809,854
2023-02-23	437.10	440.10	434.90	438.80	1,843,163
2023-02-22	438.70	438.70	432.00	436.80	2,319,860
2023-02-21	443.20	444.20	436.70	439.30	2,337,399
2023-02-20	449.60	449.60	442.30	445.80	1,026,041
2023-02-17	444.20	450.10	440.50	447.70	3,457,027
2023-02-16	448.30	452.00	443.60	448.10	5,072,785
2023-02-15	448.40	449.30	444.30	446.40	1,549,481
2023-02-14	453.00	455.70	447.00	447.70	1,403,166
2023-02-13	452.30	452.60	448.90	452.40	927,565
2023-02-10	453.00	454.20	445.10	450.10	1,470,313
2023-02-09	457.00	460.80	453.20	455.30	1,387,859
2023-02-08	453.40	461.10	452.00	455.30	1,643,705
2023-02-07	456.30	457.60	446.60	452.10	2,439,354
2023-02-06	465.60	465.60	449.40	455.90	1,908,284
2023-02-03	469.20	470.10	460.50	466.90	2,696,106
2023-02-02	451.20	471.40	451.00	471.40	3,727,650
2023-02-01	444.90	449.60	443.90	446.60	3,524,743
2023-01-31	440.00	443.80	438.70	442.40	2,541,530
2023-01-30	440.20	442.40	438.30	442.40	1,201,418
2023-01-27	439.50	444.10	439.10	441.50	1,476,020
2023-01-26	438.90	442.80	435.20	439.10	2,992,256
2023-01-25	436.00	440.10	433.30	436.10	1,556,462
2023-01-24	436.60	438.90	434.00	435.90	1,316,788
2023-01-23	435.00	437.20	431.40	434.70	1,506,156
2023-01-20	437.10	437.70	429.90	433.80	1,691,535
2023-01-19	440.40	440.40	430.10	435.60	2,316,918
2023-01-18	449.70	454.10	437.00	437.00	2,848,543
2023-01-17	440.10	442.60	436.80	441.60	2,206,170
2023-01-16	434.10	441.30	431.40	440.50	2,000,556
2023-01-13	433.00	434.50	428.40	432.50	1,928,139
2023-01-12	420.00	433.60	418.70	430.90	3,490,162
2023-01-11	413.20	421.40	410.00	420.30	2,644,854
2023-01-10	408.30	412.40	407.50	410.20	7,958,184
2023-01-09	415.00	415.50	406.90	410.00	2,527,004
2023-01-06	411.30	411.30	406.00	410.20	1,566,143
2023-01-05	412.10	416.30	408.60	409.50	2,608,284
2023-01-04	410.00	416.30	408.70	412.80	2,012,595
2023-01-03	398.00	409.40	398.00	408.20	2,887,617
2023-01-02	395.10	395.10	395.10	395.10	0
2022-12-30	397.10	400.30	395.10	395.10	553,669
2022-12-29	396.10	398.30	391.00	398.30	940,441
2022-12-28	396.60	400.60	394.50	396.00	1,129,892
2022-12-27	394.10	394.10	394.10	394.10	0
2022-12-26	394.10	394.10	394.10	394.10	0
2022-12-23	392.10	398.60	389.40	394.10	753,815
2022-12-22	392.00	395.00	390.40	391.70	1,135,718
2022-12-21	386.40	394.40	386.00	393.10	1,302,334
2022-12-20	385.60	386.50	377.30	383.40	1,998,214
2022-12-19	386.60	391.60	385.00	388.50	2,269,976
2022-12-16	400.10	400.30	381.90	388.00	4,442,156
2022-12-15	398.40	405.20	396.50	400.30	2,866,308
2022-12-14	396.80	403.30	393.50	400.40	2,438,067
2022-12-13	390.50	401.90	385.60	395.30	3,251,243
2022-12-12	394.70	395.10	383.00	388.30	2,701,378
2022-12-09	397.20	398.90	391.30	396.60	2,820,351
2022-12-08	399.70	401.60	387.60	395.30	18,396,038
2022-12-07	400.00	403.50	399.00	400.10	1,961,356
2022-12-06	401.20	406.10	397.90	401.60	3,481,585
2022-12-05	400.70	406.30	399.00	401.20	1,649,829
2022-12-02	399.60	404.90	396.00	401.50	3,150,949
2022-12-01	402.40	405.10	395.70	397.00	2,086,563
2022-11-30	407.20	409.50	389.30	394.30	11,515,130
2022-11-29	404.60	412.30	401.10	404.70	3,995,428
2022-11-28	405.60	409.10	402.70	404.30	2,747,674
2022-11-25	405.30	405.80	398.40	405.70	2,721,026
2022-11-24	405.20	414.40	404.80	406.00	1,707,156
2022-11-23	412.00	417.20	409.00	415.00	3,852,214
2022-11-22	407.70	412.70	404.90	409.60	3,067,033
2022-11-21	408.00	412.90	405.20	407.60	2,801,105
2022-11-18	400.80	407.30	396.00	407.00	16,230,195
2022-11-17	397.70	400.70	389.70	399.50	4,119,824
2022-11-16	397.70	397.70	384.80	391.70	2,570,985
2022-11-15	398.60	402.60	391.90	396.10	2,093,994
2022-11-14	405.10	405.10	396.20	398.30	2,216,977
2022-11-11	403.40	417.50	400.50	403.10	2,631,055
2022-11-10	380.10	407.00	375.70	405.20	3,705,054
2022-11-09	380.40	383.10	374.00	382.00	1,930,883
2022-11-08	378.10	381.20	375.00	381.20	2,835,825
2022-11-07	372.00	382.60	371.60	380.20	3,362,061
2022-11-04	366.40	377.00	364.50	374.40	5,614,864
2022-11-03	370.90	373.10	362.10	368.50	3,288,616
2022-11-02	373.90	375.10	365.40	373.90	2,628,771
2022-11-01	367.50	376.80	365.90	372.50	2,804,384
2022-10-31	365.70	367.10	360.30	365.90	2,510,765
2022-10-28	365.60	365.60	359.10	364.90	1,618,281
2022-10-27	364.50	372.10	361.80	368.70	2,814,666
2022-10-26	361.00	366.90	358.90	364.50	7,014,492
2022-10-25	351.00	363.10	346.90	363.10	5,710,564
2022-10-24	350.90	353.90	341.50	350.00	3,173,718
2022-10-21	343.10	347.10	335.70	344.30	3,594,977
2022-10-20	340.20	350.20	337.40	346.70	3,941,186
2022-10-19	349.90	350.40	337.60	341.10	3,181,652
2022-10-18	353.10	357.00	347.50	348.80	5,305,014
2022-10-17	333.90	351.10	333.00	350.80	4,109,853
2022-10-14	335.00	341.70	326.90	333.50	5,661,453
2022-10-13	321.20	340.50	318.20	330.10	3,584,339
2022-10-12	329.10	329.60	318.30	324.80	4,630,016
2022-10-11	333.80	335.70	328.70	331.90	2,385,698
2022-10-10	336.70	343.70	334.10	335.50	2,198,772
2022-10-07	341.00	345.00	336.70	340.10	2,155,835
2022-10-06	346.50	347.00	338.00	341.80	2,309,869
2022-10-05	353.50	356.10	337.20	340.70	3,843,159
2022-10-04	357.60	363.90	353.20	354.50	3,103,472
2022-10-03	347.60	355.80	345.90	355.80	3,455,304
2022-09-30	335.10	350.70	335.10	350.70	5,373,186
2022-09-29	351.30	351.70	336.40	340.00	3,438,299
2022-09-28	332.10	353.60	317.80	353.60	8,041,639
2022-09-27	354.10	356.70	333.70	334.40	5,031,108
2022-09-26	364.00	364.00	348.90	352.00	3,729,641
2022-09-23	380.90	380.90	356.60	361.90	5,732,230
2022-09-22	390.60	393.70	378.70	378.70	2,446,961
2022-09-21	388.20	400.30	387.40	398.10	2,294,489
2022-09-20	407.30	411.30	388.60	392.70	3,509,271
2022-09-19	410.10	410.10	410.10	410.10	0
2022-09-16	400.00	414.50	394.30	410.10	11,690,658
2022-09-15	410.00	415.30	406.10	408.30	2,029,736
2022-09-14	408.70	411.20	402.60	406.20	2,459,167
2022-09-13	425.10	425.30	409.10	409.90	2,961,916
2022-09-12	415.70	423.90	414.40	422.90	2,904,406
2022-09-09	411.50	416.30	411.50	414.10	1,713,808
2022-09-08	417.50	418.40	407.50	410.80	1,903,929
2022-09-07	413.00	416.60	411.50	414.20	1,519,754
2022-09-06	412.40	421.10	412.10	417.30	2,031,140
2022-09-05	412.20	417.70	410.00	412.70	1,313,662
2022-09-02	408.10	418.40	405.70	418.40	2,512,791
2022-09-01	426.80	426.90	405.80	406.10	3,945,504
2022-08-31	433.50	434.70	429.20	430.80	6,675,827
2022-08-30	431.80	440.40	430.50	431.70	3,854,689
2022-08-29	431.70	431.70	431.70	431.70	0
2022-08-26	437.40	437.40	429.30	431.70	1,857,322
2022-08-25	440.00	440.80	429.60	433.00	3,403,740
2022-08-24	445.00	446.50	435.20	435.90	2,296,646
2022-08-23	454.80	457.70	446.70	446.90	1,269,223
2022-08-22	462.50	464.00	452.50	456.20	1,487,748
2022-08-19	470.00	470.40	462.90	463.40	1,457,829
2022-08-18	466.80	475.40	464.10	473.90	1,480,287
2022-08-17	480.60	480.60	464.30	465.00	1,495,160
2022-08-16	482.30	482.30	477.50	479.00	1,673,309
2022-08-15	482.10	482.10	476.20	480.00	1,277,757
2022-08-12	476.10	479.20	474.10	478.30	1,461,028
2022-08-11	485.10	485.60	473.70	475.20	1,999,426
2022-08-10	473.80	484.70	469.90	484.70	2,577,498
2022-08-09	474.00	476.40	470.70	472.30	2,933,467
2022-08-08	471.30	474.90	460.40	473.70	3,321,964
2022-08-05	480.00	480.60	467.30	467.30	2,743,940
2022-08-04	485.70	488.80	477.80	478.60	3,085,413
2022-08-03	483.20	486.30	481.50	485.70	1,746,197
2022-08-02	483.70	484.90	478.50	481.80	1,883,576
2022-08-01	491.80	494.30	485.90	485.90	2,471,581
2022-07-29	484.90	493.40	483.30	492.00	1,748,029
2022-07-28	481.10	482.20	473.20	482.20	1,759,407
2022-07-27	483.00	486.60	474.50	475.40	2,049,564
2022-07-26	480.30	487.20	480.30	481.90	1,518,775
2022-07-25	487.10	490.30	482.30	486.20	1,676,610
2022-07-22	476.00	491.60	475.00	489.10	2,107,733
2022-07-21	474.70	478.90	470.50	476.20	1,778,946
2022-07-20	472.90	479.00	471.10	474.20	1,982,371
2022-07-19	459.40	473.00	458.60	470.70	1,791,602
2022-07-18	460.60	463.50	458.00	460.90	1,303,354
2022-07-15	450.80	459.20	446.50	458.10	1,995,429
2022-07-14	455.30	457.10	448.30	449.20	2,294,880
2022-07-13	454.00	460.60	452.40	457.40	3,536,414
2022-07-12	451.50	455.30	443.20	454.50	2,470,794
2022-07-11	460.20	465.00	456.00	462.80	1,757,408
2022-07-08	461.90	471.30	461.30	467.30	3,033,214
2022-07-07	453.80	465.90	453.80	465.00	2,902,096
2022-07-06	448.40	457.60	448.40	450.50	3,177,754
2022-07-05	445.50	452.40	440.20	441.70	2,636,960
2022-07-04	445.60	447.60	440.50	443.00	1,509,393
2022-07-01	446.60	452.90	441.70	442.30	1,941,751
2022-06-30	457.20	459.00	442.60	447.10	3,249,702
2022-06-29	492.00	495.90	459.30	463.30	6,746,024
2022-06-28	497.30	510.40	496.10	507.20	2,044,270
2022-06-27	498.20	498.20	489.90	495.70	2,028,062
2022-06-24	480.60	494.00	477.70	494.00	4,264,117
2022-06-23	491.00	492.60	474.10	477.50	3,734,270
2022-06-22	499.50	508.00	494.00	505.40	2,547,674
2022-06-21	508.40	513.00	501.60	504.00	1,311,588
2022-06-20	514.20	518.60	497.50	505.80	2,174,090
2022-06-17	509.80	522.80	506.80	510.60	7,396,978
2022-06-16	518.00	519.80	506.20	508.40	3,187,232
2022-06-15	511.20	521.60	510.80	517.60	1,974,238
2022-06-14	508.80	514.00	502.20	506.60	5,008,896
2022-06-13	505.80	508.60	495.90	505.60	5,368,582
2022-06-10	515.00	516.40	507.00	513.60	1,962,765
2022-06-09	530.00	530.20	518.60	519.20	1,956,866
2022-06-08	536.80	537.80	525.60	531.60	1,887,981
2022-06-07	540.00	544.80	531.20	536.00	3,147,024
2022-06-06	528.60	530.00	521.40	530.00	1,469,878
2022-06-03	521.20	521.20	521.20	521.20	0
2022-06-02	521.20	521.20	521.20	521.20	0
2022-06-01	531.40	532.20	520.60	521.20	2,176,069
2022-05-31	525.60	528.60	518.20	525.60	3,838,018
2022-05-30	528.20	533.40	524.80	527.00	1,113,219
2022-05-27	525.00	530.00	522.00	526.20	2,111,720
2022-05-26	524.80	530.20	522.80	525.60	3,527,395
2022-05-25	532.00	534.00	518.20	523.00	1,812,260
2022-05-24	527.20	533.40	520.00	527.40	2,803,997
2022-05-23	525.60	529.80	523.00	529.00	1,734,243
2022-05-20	517.40	528.80	514.40	519.00	2,408,683
2022-05-19	524.60	525.60	504.60	513.80	3,611,591
2022-05-18	509.00	528.20	501.40	522.40	3,651,626
2022-05-17	512.40	514.40	506.20	506.60	1,552,558
2022-05-16	502.80	510.40	497.80	508.40	1,544,828
2022-05-13	489.20	501.40	486.50	501.40	1,410,773
2022-05-12	478.70	488.70	478.40	487.10	1,561,601
2022-05-11	483.00	490.10	480.80	489.20	2,311,169
2022-05-10	484.60	487.30	479.20	480.00	1,858,054
2022-05-09	487.80	490.20	478.00	479.50	2,267,560
2022-05-06	497.10	497.60	487.60	490.60	2,059,477
2022-05-05	500.60	507.00	495.00	499.80	2,141,409
2022-05-04	508.40	511.40	494.10	494.10	2,265,016
2022-05-03	516.00	522.80	501.60	507.80	2,340,325
2022-05-02	517.80	517.80	517.80	517.80	0
2022-04-29	512.20	525.20	510.40	517.80	2,993,642
2022-04-28	513.40	515.40	505.60	509.00	1,325,657
2022-04-27	512.20	513.00	505.00	508.20	1,549,787
2022-04-26	512.00	517.80	506.80	512.20	1,644,661
2022-04-25	515.40	518.20	504.80	506.80	2,054,386
2022-04-22	521.40	526.60	516.60	516.60	2,259,195
2022-04-21	514.80	526.60	513.80	524.20	1,626,854
2022-04-20	514.20	516.00	506.80	512.20	1,242,269
2022-04-19	520.80	521.40	510.40	512.40	2,085,322
2022-04-18	521.00	521.00	521.00	521.00	0
2022-04-15	521.00	521.00	521.00	521.00	0
2022-04-14	518.40	521.60	515.40	521.00	1,497,796
2022-04-13	511.20	518.20	509.60	517.80	1,442,546
2022-04-12	526.60	529.60	510.80	512.20	2,163,062
2022-04-11	530.00	535.40	528.80	533.20	1,239,546
2022-04-08	531.20	532.20	527.80	530.40	1,177,066
2022-04-07	532.40	539.80	525.00	525.80	1,510,189
2022-04-06	530.80	530.80	523.40	529.60	2,716,808
2022-04-05	519.20	532.80	519.20	532.00	2,089,033
2022-04-04	525.40	529.00	518.60	519.80	1,591,980
2022-04-01	533.60	535.40	525.00	525.00	2,003,948
2022-03-31	543.80	546.20	530.40	530.40	2,604,526
2022-03-30	543.60	546.40	538.40	539.40	2,012,152
2022-03-29	537.60	543.80	535.20	543.40	3,141,812
2022-03-28	529.80	539.00	526.80	533.60	1,634,675
2022-03-25	515.60	527.60	511.80	527.60	1,636,094
2022-03-24	510.00	516.20	509.40	513.00	2,300,052
2022-03-23	521.60	523.00	509.60	510.00	1,276,968
2022-03-22	514.20	524.80	513.60	521.60	1,298,192
2022-03-21	518.20	520.80	511.80	514.00	7,785,222
2022-03-18	521.80	522.80	509.80	519.80	3,439,756
2022-03-17	524.00	528.00	516.80	521.80	1,522,891
2022-03-16	509.80	526.00	509.80	520.80	2,709,538
2022-03-15	502.40	507.00	499.30	502.80	1,333,113
2022-03-14	503.20	512.00	501.80	506.80	1,361,674
2022-03-11	497.60	507.20	494.20	499.40	1,850,231
2022-03-10	496.40	502.20	488.20	494.70	1,507,991
2022-03-09	482.60	495.70	479.30	494.70	1,925,760
2022-03-08	455.00	479.40	453.80	468.50	2,508,241
2022-03-07	459.30	469.10	441.70	463.10	2,866,452
2022-03-04	496.00	496.00	469.10	472.90	2,368,679
2022-03-03	515.60	519.60	496.00	496.00	1,761,884
2022-03-02	510.20	519.80	506.00	517.20	3,521,277
2022-03-01	526.80	533.40	511.40	512.20	2,038,505
2022-02-28	521.60	530.00	517.00	529.60	4,798,187
2022-02-25	510.20	531.20	509.40	530.20	4,483,895
2022-02-24	511.40	525.00	504.00	505.60	2,777,188
2022-02-23	538.60	539.60	527.00	528.40	1,621,227
2022-02-22	528.20	538.00	524.40	536.40	1,830,379
2022-02-21	544.80	545.00	536.20	537.40	1,953,769
2022-02-18	539.20	545.20	536.60	542.60	2,957,635
2022-02-17	536.20	540.60	533.20	539.20	2,156,367
2022-02-16	539.80	547.40	539.80	547.00	1,583,356
2022-02-15	534.00	540.40	532.40	539.40	1,142,960
2022-02-14	538.00	543.40	532.00	538.40	1,546,144
2022-02-11	546.80	546.80	537.60	545.20	1,375,477
2022-02-10	549.60	553.00	545.40	552.40	3,469,382
2022-02-09	540.40	547.20	537.80	546.40	1,120,231
2022-02-08	538.60	540.00	535.60	537.20	739,923
2022-02-07	540.20	541.40	534.20	537.20	1,804,911
2022-02-04	551.20	552.80	537.40	537.40	3,023,399
2022-02-03	545.80	552.00	544.40	549.20	2,378,335
2022-02-02	547.80	552.40	543.80	547.40	1,584,615
2022-02-01	554.40	554.60	544.40	545.40	2,050,022
2022-01-31	550.40	553.60	540.20	550.20	3,112,650
2022-01-28	547.20	549.40	542.00	546.00	8,417,302
2022-01-27	534.60	553.20	534.00	547.20	2,553,841
2022-01-26	534.60	547.60	533.00	540.60	2,173,146
2022-01-25	535.20	535.20	526.00	530.60	2,244,586
2022-01-24	539.80	543.80	527.00	528.60	2,075,399
2022-01-21	547.00	549.40	537.40	541.60	2,001,962
2022-01-20	555.20	563.80	552.80	552.80	3,303,401
2022-01-19	553.20	560.60	551.00	552.80	1,551,687
2022-01-18	550.00	558.80	550.00	556.40	2,429,560
2022-01-17	544.00	555.80	542.00	555.40	1,034,413
2022-01-14	538.20	549.40	538.20	544.00	1,112,497
2022-01-13	541.00	543.40	538.20	541.60	2,403,120
2022-01-12	547.20	547.60	538.20	541.40	3,117,262
2022-01-11	552.60	554.00	543.60	545.00	3,123,332
2022-01-10	551.20	552.00	542.80	550.20	2,599,419
2022-01-07	541.80	550.40	534.60	550.40	2,983,385
2022-01-06	531.00	543.80	530.80	543.60	1,761,265
2022-01-05	542.80	547.80	537.60	538.20	1,812,260
2022-01-04	540.20	545.80	538.80	545.20	2,313,219
2022-01-03	531.00	531.00	531.00	531.00	0
2021-12-31	533.40	535.60	531.00	531.00	588,235
2021-12-30	529.20	535.80	529.00	535.80	1,285,763
2021-12-29	534.60	536.60	529.20	530.00	1,091,782
2021-12-28	526.60	526.60	526.60	526.60	0
2021-12-27	526.60	526.60	526.60	526.60	0
2021-12-24	528.80	529.80	525.80	526.60	221,722
2021-12-23	522.80	527.00	521.80	523.00	778,477
2021-12-22	519.80	523.80	515.40	520.60	1,086,925
2021-12-21	514.80	518.20	513.00	518.20	2,059,541
2021-12-20	510.20	512.40	504.40	509.60	2,194,851
2021-12-17	506.40	519.80	506.40	519.00	3,711,410
2021-12-16	518.00	522.20	505.80	507.80	3,546,866
2021-12-15	514.80	518.60	512.00	515.20	2,310,885
2021-12-14	504.80	516.20	504.80	514.60	2,604,841
2021-12-13	520.00	520.80	502.80	503.00	2,728,822
2021-12-10	520.80	526.40	519.20	519.40	1,518,688
2021-12-09	528.00	528.00	521.20	522.60	1,321,014
2021-12-08	525.60	532.40	520.00	526.00	3,443,333
2021-12-07	530.00	534.00	527.80	527.80	2,946,866
2021-12-06	522.60	529.00	521.00	529.00	2,666,099
2021-12-03	522.60	523.40	515.80	517.60	4,303,034
2021-12-02	511.40	520.60	509.40	520.60	3,337,834
2021-12-01	511.60	521.20	508.40	518.20	2,518,207
2021-11-30	517.80	518.20	501.80	508.80	7,998,284
2021-11-29	518.80	531.40	518.80	521.40	3,187,192
2021-11-26	520.40	522.20	508.40	515.00	3,503,275
2021-11-25	524.80	539.20	521.80	537.60	1,539,787
2021-11-24	523.60	536.00	523.00	533.20	1,852,774
2021-11-23	524.20	530.40	522.80	524.20	3,223,523
2021-11-22	529.80	533.20	526.40	528.60	1,806,621
2021-11-19	532.80	535.00	521.40	528.80	15,906,041
2021-11-18	524.40	533.20	521.20	530.00	5,022,939
2021-11-17	534.40	538.40	519.00	523.00	2,503,880
2021-11-16	521.00	537.60	521.00	533.40	4,247,289
2021-11-15	511.60	522.20	510.80	517.40	2,945,171
2021-11-12	514.80	521.40	507.60	514.80	3,422,731
2021-11-11	508.20	518.00	508.20	515.80	4,396,911
2021-11-10	505.40	510.80	503.20	510.80	1,852,653
2021-11-09	504.00	511.00	502.80	506.00	1,470,498
2021-11-08	517.00	519.80	505.20	505.40	2,189,293
2021-11-05	508.60	518.20	503.00	517.80	2,122,298
2021-11-04	495.30	513.40	495.30	509.60	4,957,669
2021-11-03	488.10	493.50	485.90	493.50	3,274,238
2021-11-02	495.00	496.10	488.60	491.00	1,183,060
2021-11-01	495.90	501.60	492.50	495.10	1,796,869
2021-10-29	489.20	500.20	486.90	494.30	2,895,243
2021-10-28	493.80	495.30	487.00	492.40	1,201,562
2021-10-27	491.40	496.80	489.20	495.80	1,628,182
2021-10-26	484.60	497.10	482.80	491.40	2,692,305
2021-10-25	487.00	487.50	483.70	484.90	1,535,316
2021-10-22	489.30	489.30	483.90	487.30	2,025,052
2021-10-21	483.60	490.30	482.80	485.80	3,254,455
2021-10-20	500.60	500.80	482.20	485.20	2,828,749
2021-10-19	499.20	502.40	495.10	501.80	1,671,379
2021-10-18	500.20	502.00	494.50	496.70	1,473,922
2021-10-15	494.20	503.60	494.20	503.40	2,901,094
2021-10-14	495.30	495.30	490.80	492.30	1,781,250
2021-10-13	492.70	498.80	489.40	491.30	2,256,207
2021-10-12	480.80	493.20	480.20	493.20	6,082,763
2021-10-11	488.80	489.00	482.70	488.70	2,238,320
2021-10-08	489.50	493.50	486.90	492.60	1,951,298
2021-10-07	490.40	491.80	486.30	489.90	1,821,801
2021-10-06	486.90	488.00	479.30	482.90	1,898,364
2021-10-05	490.00	493.80	487.10	492.80	1,824,039
2021-10-04	493.00	495.40	485.90	486.50	2,641,215
2021-10-01	491.00	500.60	484.30	494.20	2,241,828
2021-09-30	512.20	514.40	491.50	495.20	4,532,359
2021-09-29	507.60	512.40	506.20	508.20	2,623,324
2021-09-28	521.00	521.80	506.40	506.40	2,161,558
2021-09-27	503.60	521.60	496.00	521.60	3,009,510
2021-09-24	510.40	510.80	499.80	501.20	1,749,497
2021-09-23	514.00	516.60	508.20	511.60	1,311,533
2021-09-22	511.00	512.80	507.80	510.40	1,332,672
2021-09-21	503.00	512.40	501.00	506.40	2,457,564
2021-09-20	504.40	508.00	496.10	502.00	1,565,606
2021-09-17	517.60	520.60	510.20	510.20	5,022,939
2021-09-16	510.00	515.80	507.80	513.80	1,459,698
2021-09-15	517.60	518.60	505.40	507.20	1,283,424
2021-09-14	519.40	524.60	514.80	517.60	827,721
2021-09-13	519.40	523.20	515.60	519.60	1,381,293
2021-09-10	526.00	526.20	513.20	515.80	1,070,996
2021-09-09	519.40	525.20	518.40	523.20	1,805,167
2021-09-08	535.00	535.00	521.80	523.00	1,576,296
2021-09-07	535.20	541.40	533.40	536.60	1,059,568
2021-09-06	544.60	544.60	535.00	537.00	877,875
2021-09-03	544.60	551.20	541.20	541.80	1,686,248
2021-09-02	541.00	543.80	538.20	543.00	1,389,374
2021-09-01	536.00	545.80	535.20	542.00	2,007,660
2021-08-31	531.60	535.40	523.80	530.20	3,353,296
2021-08-30	530.40	530.40	530.40	530.40	0
2021-08-27	527.60	532.20	525.20	530.40	1,470,819
2021-08-26	525.80	533.40	525.00	528.60	1,448,165
2021-08-25	523.20	532.20	520.80	528.80	1,712,566
2021-08-24	523.80	525.20	514.20	520.40	1,286,138
2021-08-23	526.60	528.40	516.60	520.00	1,654,021
2021-08-20	516.60	525.20	512.40	521.60	1,134,982
2021-08-19	516.60	521.40	509.60	514.60	1,543,413
2021-08-18	522.20	526.80	515.00	522.80	1,852,148
2021-08-17	527.40	529.40	520.60	521.20	2,828,984
2021-08-16	532.00	536.80	528.60	532.00	1,431,926
2021-08-13	525.80	535.40	524.20	532.40	996,987
2021-08-12	529.80	534.80	525.20	526.40	1,927,441
2021-08-11	517.20	532.60	517.20	528.80	3,321,236
2021-08-10	515.40	519.40	509.80	517.80	1,390,026
2021-08-09	524.20	524.20	515.80	515.80	1,343,390
2021-08-06	526.20	527.20	517.00	527.20	1,134,838
2021-08-05	512.00	526.20	511.20	526.20	3,422,488
2021-08-04	512.20	518.80	511.20	512.00	558,536
2021-08-03	519.80	521.20	508.60	510.60	1,280,746
2021-08-02	514.00	523.60	512.00	519.60	1,458,388
2021-07-30	509.80	522.60	509.80	510.60	5,515,587
2021-07-29	513.60	517.60	504.80	515.40	3,134,727
2021-07-28	506.60	516.40	506.60	512.00	1,448,595
2021-07-27	506.80	508.80	499.20	506.80	2,876,334
2021-07-26	500.80	509.80	497.20	508.80	1,267,931
2021-07-23	508.40	515.40	501.00	504.20	1,716,844
2021-07-22	511.80	517.80	502.00	506.00	2,881,551
2021-07-21	493.20	511.80	492.50	509.00	3,294,533
2021-07-20	485.10	494.20	482.00	489.50	2,725,423
2021-07-19	489.80	490.50	476.30	482.50	2,903,871
2021-07-16	500.80	504.60	493.90	498.50	1,627,427
2021-07-15	503.00	503.00	495.00	496.90	1,467,322
2021-07-14	508.80	508.80	501.40	503.80	1,333,387
2021-07-13	523.80	526.80	511.60	511.60	2,042,983
2021-07-12	516.80	523.20	505.40	519.80	1,474,702
2021-07-09	501.00	516.80	501.00	515.20	2,473,410
2021-07-08	500.40	505.00	494.90	500.00	2,270,611
2021-07-07	502.60	514.00	501.80	505.00	2,005,821
2021-07-06	508.20	513.40	497.30	501.20	3,023,575
2021-07-05	517.00	523.60	515.20	522.20	995,500
2021-07-02	510.00	517.80	507.40	514.60	1,768,660
2021-07-01	497.70	507.00	496.60	505.80	1,923,551
2021-06-30	491.80	500.40	485.40	494.90	1,932,842
2021-06-29	498.10	507.20	493.30	493.40	1,164,544
2021-06-28	517.60	523.40	498.20	498.20	1,840,969
2021-06-25	516.20	521.40	505.80	518.80	2,221,687
2021-06-24	513.40	515.00	502.20	513.80	3,986,644
2021-06-23	518.60	525.60	514.60	518.80	3,140,529
2021-06-22	506.80	523.20	502.60	516.80	3,678,384
2021-06-21	486.70	493.50	484.60	493.50	1,793,361
2021-06-18	507.60	507.60	487.50	488.90	6,686,620
2021-06-17	498.30	508.00	498.30	507.00	1,791,499
2021-06-16	505.00	508.40	497.00	502.20	2,054,249
2021-06-15	516.20	516.20	503.00	505.40	1,965,237
2021-06-14	509.00	518.40	507.80	514.80	3,444,469
2021-06-11	507.80	513.60	504.20	510.20	1,473,841
2021-06-10	518.60	519.00	504.80	507.20	2,658,292
2021-06-09	524.00	526.40	514.80	518.00	2,892,670
2021-06-08	519.60	528.40	518.60	525.80	1,708,628
2021-06-07	511.80	519.40	507.00	519.00	1,488,631
2021-06-04	514.00	518.80	512.80	514.00	1,091,011
2021-06-03	526.80	526.80	514.00	516.00	1,760,901
2021-06-02	514.00	524.80	514.00	524.80	2,032,195
2021-06-01	510.00	519.60	510.00	512.80	2,090,865
2021-05-28	509.40	515.20	499.60	510.00	2,797,945
2021-05-27	497.60	515.00	495.50	507.20	5,139,821
2021-05-26	519.20	520.00	493.20	500.60	4,028,282
2021-05-25	523.20	526.80	515.40	519.60	4,468,790
2021-05-24	514.80	521.00	511.80	520.20	1,401,468
2021-05-21	531.00	531.40	509.60	512.60	3,719,754
2021-05-20	524.40	531.40	514.40	530.20	2,610,298
2021-05-19	516.40	523.80	514.00	518.60	1,684,580
2021-05-18	526.60	526.60	514.80	522.40	1,755,078
2021-05-17	528.60	537.00	517.00	518.40	2,041,215
2021-05-14	519.60	526.40	513.40	526.20	2,284,133
2021-05-13	516.60	518.40	504.60	515.80	2,266,714
2021-05-12	528.60	531.40	522.80	523.20	1,239,973
2021-05-11	543.40	544.00	528.40	529.60	2,338,412
2021-05-10	540.00	548.00	538.40	544.80	2,370,144
2021-05-07	530.00	537.00	523.80	535.80	1,829,194
2021-05-06	518.20	529.80	516.20	528.60	2,059,740
2021-05-05	525.80	529.40	518.60	520.80	1,747,421
2021-05-04	523.80	537.80	523.40	523.80	2,230,657
2021-04-30	516.60	522.00	513.20	518.40	2,408,585
2021-04-29	524.60	529.60	514.00	518.60	2,127,536
2021-04-28	532.60	537.00	519.00	523.40	2,319,730
2021-04-27	526.00	531.40	517.80	529.20	2,137,226
2021-04-26	511.40	529.40	509.00	527.20	1,761,946
2021-04-23	509.00	512.60	503.80	510.00	1,698,801
2021-04-22	505.80	514.00	500.00	511.40	2,072,575
2021-04-21	510.00	514.60	501.20	502.00	1,586,375
2021-04-20	521.20	526.00	509.40	510.00	2,516,549
2021-04-19	515.60	522.00	514.20	521.40	2,104,324
2021-04-16	511.40	516.60	508.40	515.60	2,850,767
2021-04-15	513.40	514.20	506.40	511.20	1,645,983
2021-04-14	511.60	514.40	507.80	511.60	1,845,654
2021-04-13	509.20	513.80	506.60	509.40	1,537,102
2021-04-12	512.80	513.60	502.60	508.20	1,318,424
2021-04-09	522.00	523.40	506.20	512.40	1,827,175
2021-04-08	515.00	522.20	509.80	519.60	2,050,796
2021-04-07	518.00	527.80	512.20	518.20	2,615,183
2021-04-06	514.40	520.60	512.40	514.40	1,648,784
2021-04-01	507.60	517.20	504.40	509.60	1,355,499
2021-03-31	518.60	523.40	504.60	504.80	2,840,433
2021-03-30	515.60	527.00	514.40	522.00	5,201,487
2021-03-29	512.60	512.80	505.60	511.60	1,667,289
2021-03-26	505.00	514.60	503.60	510.60	1,555,181
2021-03-25	510.00	512.80	493.80	505.40	1,691,560
2021-03-24	497.30	514.20	493.80	514.20	1,907,272
2021-03-23	501.60	509.60	495.50	501.00	2,538,478
2021-03-22	514.00	516.20	503.00	506.20	1,529,263
2021-03-19	515.40	518.60	506.40	518.00	5,326,110
2021-03-18	527.00	533.00	518.00	518.00	2,558,254
2021-03-17	532.80	533.60	519.20	525.80	2,309,602
2021-03-16	513.00	532.00	512.40	532.00	2,837,462
2021-03-15	514.80	520.00	506.40	508.60	2,014,160
2021-03-12	502.00	513.60	501.00	510.00	1,425,246
2021-03-11	499.30	506.60	494.30	505.00	2,039,247
2021-03-10	511.80	515.60	494.10	496.50	2,641,694
2021-03-09	507.00	521.60	507.00	515.20	4,406,149
2021-03-08	506.40	514.60	501.00	508.40	2,523,832
2021-03-05	510.00	517.00	505.80	507.00	2,355,963
2021-03-04	497.20	515.80	496.90	514.60	3,357,270
2021-03-03	496.00	504.20	491.50	502.40	3,158,398
2021-03-02	496.40	504.40	490.30	490.90	3,314,251
2021-03-01	494.70	504.60	492.50	501.00	2,553,799
2021-02-26	509.00	514.20	483.70	489.60	6,492,060
2021-02-25	517.20	530.40	516.20	519.60	3,359,023
2021-02-24	495.00	522.00	493.20	520.00	5,332,645
2021-02-23	475.40	503.60	475.40	501.20	4,773,475
2021-02-22	458.50	477.20	454.10	475.40	2,247,725
2021-02-19	461.30	467.80	457.30	467.00	4,194,649
2021-02-18	463.90	468.60	456.80	459.80	2,672,135
2021-02-17	467.80	471.60	463.10	469.80	1,653,664
2021-02-16	474.30	478.40	463.60	466.90	1,768,364
2021-02-15	462.40	478.70	460.80	473.70	1,750,438
2021-02-12	459.50	464.00	455.80	460.00	1,755,374
2021-02-11	466.30	468.00	457.80	461.80	1,567,638
2021-02-10	464.30	473.10	461.60	468.10	4,255,495
2021-02-09	456.70	461.60	451.20	460.40	2,215,326
2021-02-08	461.30	464.10	451.30	459.30	5,148,733
2021-02-05	443.90	461.60	442.40	458.90	5,130,844
2021-02-04	440.10	445.60	435.00	442.70	2,463,021
2021-02-03	447.60	448.10	439.50	441.10	2,489,670
2021-02-02	441.70	446.90	435.10	441.00	3,119,579
2021-02-01	449.30	454.30	438.90	440.00	2,591,773
2021-01-29	459.30	462.30	446.40	448.70	4,375,463
2021-01-28	458.70	468.00	443.40	464.40	5,237,050
2021-01-27	441.20	472.10	438.00	464.00	7,198,345
2021-01-26	429.20	441.80	425.00	441.20	3,466,597
2021-01-25	442.80	443.20	426.00	429.80	3,212,257
2021-01-22	440.40	440.90	432.60	440.00	3,760,022
2021-01-21	450.70	453.60	434.00	436.60	6,938,464
2021-01-20	449.30	453.00	441.90	448.10	2,545,046
2021-01-19	455.90	460.00	445.20	448.00	2,507,364
2021-01-18	448.60	462.30	448.00	454.10	1,951,246
2021-01-15	452.10	457.00	445.50	449.80	2,327,791
2021-01-14	445.10	461.20	445.10	455.10	15,755,586
2021-01-13	451.20	456.30	450.30	453.00	3,605,687
2021-01-12	452.90	460.70	450.20	452.50	3,049,463
2021-01-11	465.00	466.00	450.10	452.00	3,001,622
2021-01-08	468.30	474.00	462.30	465.10	21,273,885
2021-01-07	484.70	484.70	465.40	466.90	3,055,116
2021-01-06	472.20	493.70	467.40	488.80	3,991,598
2021-01-05	461.70	477.80	459.10	468.70	3,331,197
2021-01-04	497.40	500.00	471.60	475.80	15,594,036
2020-12-31	493.50	494.30	484.50	489.00	1,055,584
2020-12-30	509.60	512.40	501.00	501.20	1,419,225
2020-12-29	513.00	524.20	503.60	508.20	2,501,777
2020-12-24	502.80	505.40	495.00	504.00	639,125
2020-12-23	490.00	501.80	481.60	497.70	2,765,095
2020-12-22	475.80	485.80	471.20	483.60	3,745,093
2020-12-21	465.90	476.80	439.90	475.00	4,004,971
2020-12-18	493.20	499.60	477.60	478.50	6,204,394
2020-12-17	501.60	508.20	495.70	500.60	1,497,303
2020-12-16	498.10	505.40	495.80	496.60	4,934,318
2020-12-15	482.60	495.70	477.20	495.00	2,366,972
2020-12-14	480.00	498.70	477.50	482.20	6,503,794
2020-12-11	496.60	498.90	472.60	475.60	3,828,915
2020-12-10	505.00	507.80	492.40	492.50	2,698,762
2020-12-09	492.60	506.40	491.30	504.00	2,853,987
2020-12-08	493.20	496.90	488.40	494.10	2,537,120
2020-12-07	502.60	508.60	489.00	496.60	5,020,465
2020-12-04	495.30	516.20	492.50	510.00	5,562,284
2020-12-03	486.40	496.00	483.00	496.00	2,729,300
2020-12-02	480.00	490.40	479.10	490.40	2,994,541
2020-12-01	471.30	490.00	470.40	486.50	3,103,374
2020-11-30	467.30	477.50	462.90	471.70	6,037,344
2020-11-27	475.20	479.10	462.60	470.10	4,999,539
2020-11-26	484.80	484.80	472.60	476.20	2,449,801
2020-11-25	489.90	489.90	470.40	485.80	2,544,959
2020-11-24	473.70	489.30	470.50	489.30	3,177,334
2020-11-23	479.90	484.80	471.70	474.20	2,241,613
2020-11-20	473.30	477.30	468.50	474.60	3,013,600
2020-11-19	495.00	495.10	472.80	480.10	2,974,382
2020-11-18	506.40	506.40	487.00	498.60	4,112,047
2020-11-17	503.60	512.60	487.20	511.00	4,682,395
2020-11-16	475.00	510.00	470.80	504.40	4,601,894
2020-11-13	457.20	477.70	457.20	474.60	2,997,135
2020-11-12	459.90	473.40	456.50	463.30	3,993,819
2020-11-11	465.40	474.20	457.60	465.60	3,886,200
2020-11-10	454.00	490.40	452.80	464.90	15,771,678
2020-11-09	375.70	476.40	375.70	454.00	13,560,500
2020-11-06	383.90	390.30	371.70	372.40	4,298,926
2020-11-05	375.20	387.40	374.30	386.00	2,506,958
2020-11-04	364.30	376.30	362.20	374.60	2,342,885
2020-11-03	354.90	372.10	353.50	370.80	3,597,370
2020-11-02	347.80	351.50	342.70	351.20	2,587,083
2020-10-30	342.10	349.60	339.00	348.60	2,625,101
2020-10-29	349.60	355.00	342.00	346.80	3,532,477
2020-10-28	356.90	357.00	336.30	349.80	4,313,744
2020-10-27	377.90	381.40	360.90	365.00	4,516,296
2020-10-26	374.80	390.80	374.70	377.00	3,981,740
2020-10-23	366.10	382.00	366.10	380.20	4,386,228
2020-10-22	367.20	369.80	354.70	365.80	2,894,262
2020-10-21	374.00	374.90	360.40	368.20	2,701,628
2020-10-20	363.20	375.10	356.00	370.90	3,142,385
2020-10-16	363.80	369.60	354.90	357.00	2,760,605
2020-10-15	361.00	362.90	349.70	362.50	2,736,337
2020-10-14	356.90	362.60	347.40	361.00	2,597,599
2020-10-13	371.10	375.10	354.40	355.60	3,277,171
2020-10-12	378.30	381.60	372.90	372.90	3,117,976
2020-10-09	376.70	390.80	376.60	378.60	4,258,551
2020-10-08	361.40	375.40	360.20	367.30	2,178,952
2020-10-07	366.10	371.60	360.10	360.10	2,788,291
2020-10-06	352.00	369.20	351.80	369.00	3,651,546
2020-10-05	347.90	356.80	347.80	352.50	2,736,639
2020-10-02	337.70	349.20	334.90	349.20	2,709,935
2020-10-01	341.10	342.30	332.90	340.40	3,021,920
2020-09-30	330.60	339.90	325.90	337.40	2,991,817
2020-09-29	344.30	345.80	330.30	331.10	8,977,837
2020-09-28	328.00	347.00	325.80	345.70	3,829,426
2020-09-25	326.10	326.50	316.10	322.00	4,499,586
2020-09-24	328.10	334.50	322.70	324.50	7,967,520
2020-09-23	333.40	340.00	328.80	330.20	4,273,844
2020-09-22	332.60	337.00	324.60	330.70	3,613,827
2020-09-21	347.00	347.00	328.10	332.70	6,736,562
2020-09-18	366.10	367.20	346.50	350.00	7,666,818
2020-09-17	355.60	369.60	350.70	365.80	4,541,668
2020-09-16	348.70	361.10	347.90	358.50	5,891,696
2020-09-15	348.00	351.50	345.60	351.50	3,353,395
2020-09-14	340.60	347.60	338.80	347.30	3,693,021
2020-09-11	343.80	346.90	337.40	338.70	3,228,356
2020-09-10	351.40	358.20	341.70	356.50	1,841,697
2020-09-09	353.90	359.30	348.30	356.50	2,607,276
2020-09-08	354.80	357.70	348.80	352.80	2,442,636
2020-09-07	353.00	359.90	351.40	352.10	1,057,415
2020-09-04	358.20	361.80	349.80	350.50	1,736,642
2020-09-03	353.00	370.70	353.00	358.90	3,987,016
2020-09-02	351.40	357.40	349.70	350.50	4,900,496
2020-09-01	367.40	367.40	348.30	350.30	5,558,989
2020-08-28	366.60	367.90	362.90	364.05	2,076,686
2020-08-27	362.50	365.10	358.90	363.65	1,963,346
2020-08-26	360.20	366.10	357.50	363.15	2,000,119
2020-08-25	365.50	368.90	357.70	358.00	2,091,139
2020-08-24	362.60	364.50	357.10	361.10	1,604,227
2020-08-21	355.00	365.20	352.90	361.65	3,166,305
2020-08-20	349.00	356.00	346.60	353.65	2,119,568
2020-08-19	354.00	355.30	345.50	349.85	2,790,362
2020-08-18	357.00	364.00	351.60	351.75	2,611,379
2020-08-17	364.10	366.50	356.30	359.30	2,121,256
2020-08-14	372.00	372.00	358.10	366.20	2,053,116
2020-08-13	372.70	380.90	369.70	372.10	1,911,115
2020-08-12	378.80	381.70	373.40	374.75	2,381,640
2020-08-11	372.70	383.30	372.70	380.10	3,469,408
2020-08-10	367.80	376.50	364.10	369.85	1,708,136
2020-08-07	368.60	372.10	360.40	367.55	2,285,260
2020-08-06	379.00	384.30	363.30	369.40	2,509,162
2020-08-05	377.80	383.50	375.90	382.90	3,402,422
2020-08-04	366.10	375.00	366.00	371.50	2,491,952
2020-08-03	366.50	366.50	350.80	365.45	2,588,084
2020-07-31	358.90	375.00	356.40	368.15	2,320,049
2020-07-30	363.40	363.70	350.70	363.05	1,150,693
2020-07-29	353.70	366.10	353.70	363.05	2,094,925
2020-07-28	351.30	356.60	350.00	356.35	2,677,613
2020-07-27	361.80	361.80	346.10	350.25	3,549,938
2020-07-24	365.00	366.30	356.10	358.30	1,935,318
2020-07-23	377.20	377.60	365.30	365.80	1,723,957
2020-07-22	371.40	384.20	371.40	377.15	3,951,321
2020-07-21	373.90	379.60	368.40	371.00	1,641,651
2020-07-20	372.20	373.80	366.50	373.20	723,329
2020-07-17	365.90	373.30	361.30	373.20	2,168,862
2020-07-16	378.90	380.50	367.60	368.80	2,818,181
2020-07-15	377.10	379.80	369.40	374.05	2,361,916
2020-07-14	381.60	382.90	373.00	377.40	1,720,250
2020-07-13	383.70	386.90	377.70	381.20	1,677,467
2020-07-10	373.80	379.60	372.20	378.10	2,428,923
2020-07-09	389.40	391.90	375.00	376.35	1,830,791
2020-07-08	383.00	387.00	376.80	386.85	1,975,792
2020-07-07	403.00	403.80	386.90	389.40	4,623,778
2020-07-06	397.50	407.50	397.50	403.50	3,605,500
2020-07-03	393.10	394.30	382.60	389.95	2,638,093
2020-07-02	389.50	396.30	386.70	392.40	2,854,992
2020-07-01	385.20	391.00	376.40	385.35	3,722,853
2020-06-30	385.40	389.90	380.20	388.80	2,509,615
2020-06-29	381.50	391.20	379.00	383.95	1,846,986
2020-06-26	393.10	394.70	381.40	387.80	1,808,049
2020-06-25	383.30	393.20	375.70	384.45	1,491,830
2020-06-24	399.90	405.40	385.90	404.40	1,540,746
2020-06-23	412.60	417.40	398.60	404.40	3,242,722
2020-06-22	402.10	413.40	399.30	409.05	2,635,210
2020-06-19	414.50	416.50	402.20	412.25	2,637,941
2020-06-18	417.40	420.00	408.40	412.25	2,456,553
2020-06-17	422.90	433.20	416.70	422.65	2,024,624
2020-06-16	424.00	431.40	415.60	422.65	2,370,711
2020-06-15	403.60	418.40	398.50	411.90	4,660,070
2020-06-12	396.70	421.90	393.60	414.20	3,152,393
2020-06-11	408.00	410.30	399.30	402.55	4,199,741
2020-06-10	439.20	450.00	416.40	417.80	5,268,092
2020-06-09	465.00	465.50	432.60	439.40	5,298,360
2020-06-08	458.90	476.50	458.10	465.85	5,164,299
2020-06-05	456.60	465.40	451.00	460.85	4,188,875
2020-06-04	443.50	455.00	433.70	454.35	6,639,406
2020-06-03	444.30	457.10	435.90	452.95	6,370,879
2020-06-02	410.00	447.00	406.10	440.10	7,005,655
2020-06-01	402.30	407.60	394.30	407.15	5,506,678
2020-05-29	394.90	412.80	386.20	398.00	5,431,637
2020-05-28	410.70	413.40	385.90	398.00	21,847,471
2020-05-27	384.00	418.80	380.00	379.85	5,352,053
2020-05-26	360.30	381.00	360.20	379.85	4,980,782
2020-05-22	349.40	356.30	344.70	350.85	3,108,616
2020-05-21	345.60	355.80	341.70	350.85	3,532,625
2020-05-20	354.00	355.80	338.80	347.45	3,049,334
2020-05-19	350.80	360.00	348.60	354.80	4,360,095
2020-05-18	343.10	349.90	337.80	349.35	3,804,896
2020-05-15	332.50	340.80	330.50	333.55	4,838,259
2020-05-14	329.40	332.00	310.70	329.80	8,549,691
2020-05-13	346.70	346.70	329.60	333.35	8,637,713
2020-05-12	379.00	379.00	340.10	344.75	14,412,002
2020-05-11	394.30	398.40	376.90	382.60	5,790,996
2020-05-07	376.20	389.10	371.50	388.45	5,592,148
2020-05-06	385.00	390.20	373.60	375.20	6,695,053
2020-05-05	390.00	392.30	378.30	383.20	3,474,805
2020-05-04	394.20	396.70	378.40	384.50	4,360,142
2020-05-01	399.20	402.80	393.30	398.85	4,563,910
2020-04-30	418.40	421.40	398.80	418.60	3,982,391
2020-04-29	399.40	420.30	399.40	418.60	2,489,163
2020-04-28	391.30	402.90	387.90	385.50	1,730,759
2020-04-27	385.00	400.40	383.40	385.50	2,901,025
2020-04-24	378.40	390.00	376.20	380.45	4,143,036
2020-04-23	383.90	390.30	379.00	385.65	6,128,719
2020-04-22	396.50	402.50	378.80	389.15	4,097,292
2020-04-21	388.60	400.40	378.30	389.15	7,665,814
2020-04-20	391.10	398.20	379.40	392.50	6,136,744
2020-04-17	385.30	397.00	382.00	388.45	8,864,127
2020-04-16	380.90	385.60	368.10	375.15	6,939,494
2020-04-15	397.10	397.10	375.60	378.75	6,157,885
2020-04-14	410.40	414.40	391.90	411.15	4,518,172
2020-04-09	391.70	413.20	390.30	411.15	7,689,430
2020-04-08	363.20	386.40	360.20	382.85	5,299,819
2020-04-07	345.30	377.80	341.90	337.20	5,913,756
2020-04-06	321.10	342.50	317.50	313.65	2,350,124
2020-04-03	316.60	317.90	311.60	322.90	640,689
2020-04-03	316.60	317.90	309.40	313.65	4,907,219
2020-04-02	320.10	327.70	310.50	322.90	6,589,210
2020-04-02	320.10	325.00	310.50	313.60	2,718,591
2020-04-01	321.10	328.70	311.60	313.80	5,788,929
2020-04-01	321.10	328.70	311.80	335.20	2,962,586
2020-03-31	328.70	347.20	325.50	325.85	3,478,537
2020-03-30	342.00	342.00	316.60	340.70	2,277,828
2020-03-27	344.10	347.50	333.60	350.90	3,016,911
2020-03-26	356.30	356.30	339.20	363.95	3,283,331
2020-03-25	385.10	393.70	350.60	364.00	2,334,406
2020-03-24	348.80	356.20	341.80	336.85	3,118,907
2020-03-23	343.70	360.60	340.00	357.25	1,811,312
2020-03-20	373.20	382.50	352.60	362.10	2,184,823
2020-03-19	346.70	358.70	330.10	353.25	2,292,975
2020-03-18	351.50	364.10	330.10	360.55	2,129,792
2020-03-17	381.20	382.50	337.90	372.10	5,402,614
2020-03-16	371.10	376.90	339.10	390.35	5,733,711
2020-03-13	400.90	410.80	380.20	388.15	2,649,867
2020-03-12	421.00	426.20	386.10	439.00	3,911,989
2020-03-11	446.00	455.40	435.90	437.35	3,771,806
2020-03-10	447.90	457.90	433.60	442.55	4,515,162
2020-03-09	450.00	467.30	433.70	471.90	6,927,756
2020-03-06	479.90	479.90	455.30	471.90	6,726,580
2020-03-05	505.60	505.60	484.50	502.10	5,505,085
2020-03-04	509.20	511.40	494.80	505.10	4,204,920
2020-03-03	504.20	513.80	501.40	492.70	2,877,719
2020-03-02	508.80	511.40	482.80	502.00	4,015,901
2020-02-28	492.70	501.60	480.10	501.60	6,125,961
2020-02-27	526.00	526.40	496.40	530.60	4,053,872
2020-02-26	534.80	535.40	523.80	535.80	2,130,341
2020-02-25	551.00	557.80	538.00	549.00	2,661,991
2020-02-24	550.00	554.20	545.40	556.30	2,108,543
2020-02-21	567.60	567.80	554.00	556.30	4,781,239
2020-02-20	569.20	571.00	564.00	568.30	2,094,312
2020-02-19	571.20	572.40	565.40	566.60	2,880,731
2020-02-18	575.80	584.80	567.20	567.80	2,587,814
2020-02-17	589.20	591.40	575.80	578.50	1,916,291
2020-02-14	576.20	591.60	576.20	591.50	3,223,543
2020-02-13	576.80	581.80	568.80	576.00	2,217,069
2020-02-12	582.80	587.80	570.20	580.40	3,219,584
2020-02-11	570.00	585.00	569.60	580.80	2,944,718
2020-02-10	556.40	570.40	555.00	570.30	2,094,590
2020-02-07	567.80	568.40	555.00	556.60	3,478,519
2020-02-06	579.40	580.60	566.80	568.40	2,042,022
2020-02-05	575.40	578.00	571.80	575.40	2,762,758
2020-02-04	562.20	574.20	562.20	572.60	3,257,734
2020-02-03	553.40	561.40	552.80	558.80	3,569,517
2020-01-31	569.20	572.00	557.20	567.60	1,372,822
2020-01-30	578.60	580.00	565.20	567.60	2,243,575
2020-01-29	580.00	585.60	576.60	579.90	2,527,878
2020-01-28	577.60	582.00	574.80	580.60	1,606,616
2020-01-27	584.60	584.60	571.80	573.80	2,703,429
2020-01-24	585.00	594.20	583.40	593.10	2,405,594
2020-01-23	581.00	586.40	578.00	580.60	2,517,486
2020-01-22	576.60	582.00	574.40	576.60	2,183,874
2020-01-21	580.20	583.60	574.80	579.20	1,800,115
2020-01-20	588.00	590.20	581.40	582.00	1,755,988
2020-01-17	592.60	596.20	587.40	588.00	2,847,322
2020-01-16	590.20	592.60	582.60	583.40	3,001,593
2020-01-15	584.00	588.80	580.20	585.80	2,280,607
2020-01-14	588.00	594.60	582.40	584.30	3,014,931
2020-01-13	590.60	592.20	585.40	586.80	2,489,375
2020-01-10	596.00	597.20	585.20	586.30	3,076,045
2020-01-09	604.60	606.80	592.40	592.60	4,339,829
2020-01-08	614.80	614.80	596.40	602.80	3,759,783
2020-01-07	615.40	622.40	614.60	619.10	1,947,564
2020-01-06	627.00	627.00	610.20	614.10	3,154,849
2020-01-03	625.00	630.00	622.40	627.40	1,614,361
2020-01-02	635.60	641.80	628.20	630.60	2,372,570
2019-12-31	632.20	638.80	628.80	637.00	2,289,056
2019-12-30	631.00	636.60	626.80	636.10	4,932,931
2019-12-27	625.20	630.20	621.60	628.60	2,246,210
2019-12-24	616.20	620.20	613.60	618.50	695,884
2019-12-23	607.00	619.60	606.60	615.90	3,128,842
2019-12-20	615.00	615.00	603.60	606.50	4,789,927
2019-12-19	607.20	614.60	603.20	613.90	4,392,126
2019-12-18	604.00	606.00	596.00	603.20	3,344,515
2019-12-17	627.40	627.40	597.40	603.60	5,147,845
2019-12-16	629.40	637.00	625.80	630.20	4,604,279
2019-12-13	644.00	648.40	616.40	623.10	8,541,957
2019-12-12	605.20	605.80	592.00	598.90	3,275,532
2019-12-11	604.20	604.40	592.00	599.10	4,242,531
2019-12-10	609.40	612.60	601.60	604.10	3,163,972
2019-12-09	608.20	611.60	605.20	608.90	2,754,540
2019-12-06	599.00	604.20	597.00	595.80	1,982,279
2019-12-05	592.00	600.60	589.60	584.50	2,182,342
2019-12-04	570.80	585.60	569.80	584.50	4,056,082
2019-12-03	566.00	575.80	566.00	572.20	3,569,466
2019-12-02	576.00	579.40	565.80	565.90	3,447,297
2019-11-29	576.40	586.00	575.60	578.60	3,859,964
2019-11-28	581.60	587.40	578.60	581.10	2,805,815
2019-11-27	565.20	577.60	564.00	573.40	4,575,732
2019-11-26	561.00	565.40	556.60	560.30	8,111,413
2019-11-25	552.80	562.20	552.80	560.10	4,077,484
2019-11-22	550.20	555.20	548.60	553.70	3,521,481
2019-11-21	557.40	558.60	549.80	553.70	3,452,566
2019-11-20	564.20	565.00	558.60	563.30	2,933,831
2019-11-19	565.80	569.20	560.40	565.20	3,067,493
2019-11-18	556.00	566.80	555.20	562.40	3,454,333
2019-11-15	554.00	558.20	549.80	554.60	8,667,986
2019-11-14	564.40	568.00	553.80	555.20	3,844,688
2019-11-13	573.80	573.80	550.00	556.20	5,298,716
2019-11-12	571.00	579.60	570.00	577.30	3,586,086
2019-11-11	570.00	580.60	563.20	570.80	3,400,415
2019-11-08	579.40	585.60	571.40	572.50	3,796,568
2019-11-07	594.60	596.80	579.20	579.20	3,947,435
2019-11-06	600.00	601.40	586.20	589.90	4,363,540
2019-11-05	604.00	607.80	599.00	603.30	2,873,803
2019-11-04	607.20	613.40	601.00	601.60	3,113,108
2019-11-01	623.60	625.00	609.20	611.60	4,087,445
2019-10-31	624.20	630.00	622.00	624.10	2,668,050
2019-10-30	621.40	626.20	617.20	623.40	5,364,681
2019-10-29	618.40	623.80	612.20	617.90	1,899,301
2019-10-28	611.80	618.40	609.00	617.90	1,952,576
2019-10-25	628.40	631.00	605.20	611.50	4,031,795
2019-10-24	635.20	637.60	624.20	624.70	2,739,382
2019-10-23	632.40	638.80	629.00	632.40	5,880,352
2019-10-22	636.80	649.40	636.80	641.70	4,743,428
2019-10-21	634.00	642.40	628.80	638.20	7,492,272
2019-10-18	626.80	638.00	625.80	631.70	4,811,524
2019-10-17	614.80	649.00	611.00	632.00	8,309,318
2019-10-16	622.80	626.60	597.20	621.70	7,860,915
2019-10-15	592.20	649.00	592.20	626.80	7,440,736
2019-10-14	583.80	592.80	575.60	591.70	3,978,893
2019-10-11	550.60	591.80	550.60	588.90	6,051,843
2019-10-10	543.00	550.40	536.60	549.70	2,454,419
2019-10-09	544.20	545.40	538.00	541.70	2,887,700
2019-10-08	559.40	559.40	540.20	541.30	3,828,274
2019-10-07	552.80	556.60	547.60	554.40	2,182,159
2019-10-04	559.00	559.00	548.60	557.10	3,135,285
2019-10-03	549.60	556.00	542.00	555.40	4,097,173
2019-10-02	580.00	580.00	563.00	580.80	1,489,259
2019-10-01	584.80	587.40	578.00	580.80	3,150,982
2019-09-30	583.80	588.60	580.20	585.20	3,216,183
2019-09-27	576.20	581.60	570.60	581.20	2,769,182
2019-09-26	567.20	577.80	564.00	574.10	2,605,839
2019-09-25	564.40	568.40	559.20	565.40	2,501,259
2019-09-24	567.00	571.20	562.80	564.80	2,830,676
2019-09-23	563.60	566.80	552.00	566.60	3,966,961
2019-09-20	558.80	570.60	558.80	568.10	10,442,493
2019-09-19	565.20	567.60	556.80	558.60	3,727,348
2019-09-18	565.40	566.60	558.80	563.40	3,363,286
2019-09-17	556.40	565.20	549.80	562.90	5,778,206
2019-09-16	554.00	556.40	549.40	556.10	2,970,412
2019-09-13	542.80	563.60	542.60	560.80	3,361,391
2019-09-12	555.20	556.40	539.00	539.50	3,228,288
2019-09-11	531.60	554.60	531.60	554.40	3,667,467
2019-09-10	518.60	532.80	516.40	531.90	3,172,421
2019-09-09	520.60	522.20	515.60	516.80	2,899,678
2019-09-06	522.20	526.60	513.40	517.20	5,438,612
2019-09-05	520.00	522.00	514.60	521.20	2,855,539
2019-09-04	513.40	519.40	512.80	518.00	2,321,871
2019-09-03	514.60	515.20	508.00	508.70	3,452,651
2019-09-02	511.00	516.40	508.40	515.20	3,077,204
2019-08-30	510.80	514.40	505.40	507.10	2,517,977
2019-08-29	510.60	514.00	505.60	510.30	3,307,823
2019-08-28	517.40	517.80	507.80	510.30	3,505,335
2019-08-27	501.00	518.40	495.70	516.90	6,203,421
2019-08-23	498.90	509.20	497.00	496.00	1,629,981
2019-08-22	488.10	496.80	485.00	496.00	2,967,547
2019-08-21	480.60	491.20	480.10	489.45	3,460,878
2019-08-20	486.60	491.00	478.00	480.05	3,994,126
2019-08-19	481.00	485.90	479.90	484.85	3,062,425
2019-08-16	470.30	479.40	466.50	479.35	2,713,712
2019-08-15	474.90	476.10	465.30	466.25	4,521,630
2019-08-14	477.70	480.00	472.50	472.60	4,043,653
2019-08-13	475.60	481.70	470.60	477.90	4,004,554
2019-08-12	487.80	492.20	471.70	474.15	4,221,338
2019-08-09	490.10	491.40	483.60	484.95	4,261,561
2019-08-08	485.20	489.10	480.20	487.05	2,925,659
2019-08-07	480.60	483.20	476.40	480.70	3,612,597
2019-08-06	479.10	486.10	475.60	480.00	4,492,250
2019-08-05	495.20	498.30	477.30	479.30	5,335,430
2019-08-02	501.80	505.80	495.70	501.10	4,310,860
2019-08-01	506.40	513.00	500.20	502.20	4,455,227
2019-07-31	526.20	526.40	508.00	509.40	6,429,171
2019-07-30	536.60	537.00	525.40	526.20	4,679,438
2019-07-29	534.40	540.40	534.00	536.60	2,662,841
2019-07-26	537.80	540.00	533.80	536.20	1,735,504
2019-07-25	542.20	542.20	534.00	538.00	3,349,605
2019-07-24	536.40	548.00	536.20	541.50	3,586,686
2019-07-23	531.40	535.80	530.60	534.60	4,484,454
2019-07-22	537.00	538.40	529.40	531.50	3,205,518
2019-07-19	538.60	539.60	532.40	537.30	2,130,226
2019-07-18	537.00	541.80	533.80	537.00	2,718,942
2019-07-17	536.60	541.00	533.00	538.20	2,248,874
2019-07-16	541.60	542.00	532.60	538.40	2,719,976
2019-07-15	541.20	543.20	537.20	542.20	2,714,432
2019-07-12	537.60	539.80	535.00	538.20	2,738,332
2019-07-11	542.40	547.80	536.80	537.80	4,098,772
2019-07-10	551.60	551.60	538.80	539.00	4,388,895
2019-07-09	556.40	559.00	550.60	551.60	3,980,318
2019-07-08	557.40	560.60	552.60	554.90	3,985,461
2019-07-05	560.20	562.80	557.40	558.40	2,195,782
2019-07-04	554.20	559.60	552.60	558.80	5,564,638
2019-07-03	547.20	555.40	546.80	551.50	4,329,681
2019-07-02	546.20	550.40	543.80	547.50	3,065,964
2019-07-01	541.60	548.00	540.00	547.60	2,953,276
2019-06-28	526.80	538.40	526.80	538.00	6,463,023
2019-06-27	529.60	532.20	524.60	526.70	3,663,397
2019-06-26	540.00	540.20	533.60	536.10	2,938,683
2019-06-25	534.20	539.60	532.20	538.50	4,016,953
2019-06-24	540.40	543.20	534.80	535.20	2,695,555
2019-06-21	540.60	544.80	538.40	540.10	2,283,400
2019-06-20	541.80	544.20	538.60	540.10	3,065,376
2019-06-19	539.20	542.80	537.80	538.90	3,350,139
2019-06-18	537.60	544.60	533.00	539.00	3,163,437
2019-06-17	540.00	543.80	535.80	536.80	3,223,365
2019-06-14	544.60	546.20	537.80	537.90	2,855,608
2019-06-13	537.00	545.60	537.00	544.60	3,704,133
2019-06-12	540.00	543.40	536.60	539.00	1,697,110
2019-06-11	542.40	543.80	536.00	541.70	2,024,623
2019-06-10	540.40	542.80	537.80	541.60	1,889,096
2019-06-07	533.40	540.00	530.00	536.10	2,500,410
2019-06-06	538.00	538.60	531.80	532.40	2,525,177
2019-06-05	530.00	538.20	527.20	535.60	3,374,627
2019-06-04	524.40	535.60	523.60	528.20	3,653,736
2019-06-03	533.00	533.00	525.00	529.40	3,399,233
2019-05-31	530.00	535.00	527.40	534.00	2,126,353
2019-05-30	531.80	536.00	529.60	534.00	2,932,662
2019-05-29	529.00	534.80	526.80	532.60	3,673,148
2019-05-28	536.00	536.00	528.40	531.10	5,890,390
2019-05-24	533.80	536.20	531.60	533.80	3,652,914
2019-05-23	543.00	544.00	528.00	531.60	5,426,013
2019-05-22	554.20	554.80	543.00	545.20	7,051,959
2019-05-21	556.60	556.80	549.40	555.40	6,838,218
2019-05-20	559.60	562.80	552.80	555.00	3,144,137
2019-05-17	561.00	562.20	554.60	559.20	3,860,411
2019-05-16	560.00	564.60	555.00	561.90	4,366,640
2019-05-15	568.40	569.80	552.40	560.60	3,725,766
2019-05-14	564.80	565.60	559.60	561.20	3,073,274
2019-05-13	567.40	570.80	561.80	563.10	3,533,969
2019-05-10	575.00	579.20	561.40	568.60	4,042,705
2019-05-09	584.20	587.20	579.00	583.40	2,487,191
2019-05-08	596.20	597.40	585.40	586.60	2,318,656
2019-05-07	596.20	604.20	595.40	598.20	2,516,487
2019-05-03	602.20	602.20	595.00	595.40	2,743,864
2019-05-02	593.40	607.40	593.20	603.20	2,819,611
2019-05-01	596.80	597.80	594.00	597.20	1,967,069
2019-04-30	600.40	602.20	594.00	595.40	5,621,642
2019-04-29	606.00	606.40	600.20	602.30	2,338,644
2019-04-26	605.00	605.00	598.60	604.00	1,564,904
2019-04-25	602.80	606.20	598.40	602.50	2,245,063

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	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%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717