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

Date Open High Low Close Volume
2023-10-271,920.001,920.001,920.001,920.000
2023-10-261,922.001,922.001,920.001,920.001,126,280
2023-10-251,918.001,920.001,918.001,920.00167,736
2023-10-241,918.001,920.001,918.001,918.00600,835
2023-10-231,922.001,922.001,918.001,918.0016,487
2023-10-201,920.001,920.001,916.001,920.003,456,584
2023-10-191,922.001,922.001,918.001,918.00234,310
2023-10-181,918.001,920.001,918.001,918.0021,793
2023-10-171,916.001,920.001,916.001,920.00155,346
2023-10-161,914.001,926.001,914.001,916.00164,401
2023-10-131,914.001,916.001,914.001,914.0075,161
2023-10-121,914.001,916.001,914.001,914.001,677,220
2023-10-111,914.001,916.001,914.001,914.0037,572
2023-10-101,914.001,916.001,914.001,914.00212,816
2023-10-091,916.001,916.001,914.001,916.00128,278
2023-10-061,914.001,918.001,912.001,914.00181,950
2023-10-051,914.001,918.001,912.001,912.00303,959
2023-10-041,934.001,934.001,932.001,932.0071,814
2023-10-031,932.001,934.001,932.001,934.0094,848
2023-10-021,932.001,934.001,932.001,932.00226,434
2023-09-291,932.001,934.001,932.001,932.001,290,021
2023-09-281,914.001,924.001,914.001,922.0022,429
2023-09-271,922.001,924.001,916.001,920.00182,365
2023-09-261,920.001,922.001,920.001,920.0085,078
2023-09-251,916.001,920.001,916.001,916.0048,170
2023-09-221,922.001,926.001,916.001,916.0040,568
2023-09-211,914.001,922.001,914.001,920.00703,260
2023-09-201,916.001,918.001,916.001,916.001,688,480
2023-09-191,910.001,918.001,910.001,916.00411,298
2023-09-181,918.001,918.001,914.001,914.0066,046
2023-09-151,918.001,920.001,916.001,916.00143,015
2023-09-141,918.001,920.001,916.001,920.00143,307
2023-09-131,924.001,924.001,906.001,916.003,356,062
2023-09-121,922.001,924.001,920.001,920.00839,704
2023-09-111,916.001,926.001,916.001,922.0053,818
2023-09-081,924.001,924.001,920.001,920.001,181,216
2023-09-071,926.001,944.001,918.001,918.00624,110
2023-09-061,920.001,920.001,916.001,918.0076,978
2023-09-051,914.001,918.001,914.001,916.00159,072
2023-09-041,916.001,918.001,914.001,914.00123,909
2023-09-011,912.001,918.001,912.001,916.00114,031
2023-08-311,914.001,914.001,912.001,914.00320,285
2023-08-301,916.001,916.001,912.001,912.00118,824
2023-08-291,920.001,920.001,914.001,914.00122,734
2023-08-281,912.001,912.001,912.001,912.000
2023-08-251,912.001,912.001,910.001,912.00261,111
2023-08-241,912.001,912.001,910.001,912.00247,960
2023-08-231,912.001,912.001,910.001,910.00456,344
2023-08-221,910.001,912.001,908.001,910.00259,640
2023-08-211,908.001,912.001,908.001,908.002,205,499
2023-08-181,912.001,912.001,908.001,908.00338,025
2023-08-171,908.001,910.001,908.001,910.001,024,987
2023-08-161,908.001,910.001,906.001,908.00713,362
2023-08-151,910.001,910.001,908.001,908.001,559,886
2023-08-141,906.001,910.001,906.001,908.007,699,802
2023-08-111,904.001,914.001,904.001,908.0016,563,779
2023-08-101,524.001,526.001,510.001,526.00742,306
2023-08-091,510.001,526.001,500.001,504.00902,159
2023-08-081,482.001,510.001,482.001,510.00582,159
2023-08-071,494.001,494.001,484.001,488.00549,940
2023-08-041,500.001,504.001,490.001,498.001,210,501
2023-08-031,482.001,498.001,482.001,498.001,000,248
2023-08-021,512.001,512.001,482.001,486.00382,773
2023-08-011,456.001,526.001,456.001,500.001,857,707
2023-07-311,430.001,456.001,430.001,452.00665,374
2023-07-281,422.001,442.001,420.001,438.00195,400
2023-07-271,434.001,436.001,420.001,422.00276,306
2023-07-261,460.001,460.001,436.001,448.00511,104
2023-07-251,438.001,456.001,434.001,452.001,160,302
2023-07-241,446.001,452.001,420.001,422.00302,880
2023-07-211,452.001,472.001,452.001,456.00185,563
2023-07-201,430.001,486.001,428.001,450.00166,334
2023-07-191,410.001,512.001,410.001,462.001,778,424
2023-07-181,434.001,438.001,404.001,422.00645,664
2023-07-171,470.001,470.001,428.001,436.00259,678
2023-07-141,402.001,446.001,400.001,436.00875,009
2023-07-131,378.001,412.001,370.001,410.00710,834
2023-07-121,374.001,386.001,370.001,376.001,813,276
2023-07-111,354.001,370.001,342.001,350.00175,966
2023-07-101,358.001,360.001,338.001,354.001,963,038
2023-07-071,310.001,358.001,310.001,358.00659,071
2023-07-061,356.001,360.001,324.001,348.00624,482
2023-07-051,374.001,382.001,346.001,356.0093,993
2023-07-041,370.001,378.001,366.001,374.0048,454
2023-07-031,364.001,398.001,364.001,378.00274,267
2023-06-301,358.001,388.001,358.001,370.00679,502
2023-06-291,306.001,362.001,306.001,360.00104,836
2023-06-281,354.001,364.001,338.001,360.00394,063
2023-06-271,358.001,364.001,350.001,364.0036,923
2023-06-261,360.001,364.001,350.001,354.00701,475
2023-06-231,360.001,364.001,354.001,356.0098,147
2023-06-221,350.001,372.001,342.001,360.00176,785
2023-06-211,366.001,380.001,350.001,360.00329,720
2023-06-201,350.001,376.001,346.001,360.00127,201
2023-06-191,340.001,362.001,336.001,354.00286,565
2023-06-161,390.001,390.001,320.001,350.00594,175
2023-06-151,320.001,336.001,318.001,328.00358,559
2023-06-141,382.001,382.001,342.001,350.00255,982
2023-06-131,328.001,352.001,328.001,350.00159,732
2023-06-121,340.001,376.001,340.001,348.00767,648
2023-06-091,336.001,366.001,336.001,360.00113,701
2023-06-081,380.001,380.001,356.001,356.00575,947
2023-06-071,390.001,390.001,362.001,362.00707,329
2023-06-061,342.001,392.001,342.001,376.00171,140
2023-06-051,352.001,376.001,342.001,376.0084,158
2023-06-021,358.001,372.001,304.001,342.00894,929
2023-06-011,320.001,330.001,290.001,320.00292,698
2023-05-311,322.001,424.001,322.001,334.00327,289
2023-05-301,356.001,370.001,344.001,350.00120,653
2023-05-291,346.001,346.001,346.001,346.000
2023-05-261,336.001,348.001,334.001,346.00201,532
2023-05-251,332.001,346.001,320.001,332.0076,804
2023-05-241,350.001,350.001,322.001,328.0047,719
2023-05-231,354.001,354.001,312.001,330.00319,392
2023-05-221,328.001,354.001,328.001,336.002,483,984
2023-05-191,330.001,358.001,330.001,340.00513,225
2023-05-181,350.001,350.001,310.001,310.002,446,724
2023-05-171,532.001,554.001,314.001,344.003,143,352
2023-05-161,538.001,560.001,532.001,560.00175,318
2023-05-151,626.001,626.001,562.001,568.00262,843
2023-05-121,572.001,580.001,514.001,552.00690,861
2023-05-111,588.001,602.001,574.001,578.00241,750
2023-05-101,586.001,600.001,578.001,584.00739,787
2023-05-091,596.001,600.001,566.001,576.003,297,120
2023-05-081,596.001,596.001,596.001,596.000
2023-05-051,606.001,606.001,564.001,596.00226,064
2023-05-041,580.001,614.001,580.001,596.00804,422
2023-05-031,622.001,622.001,602.001,606.00698,075
2023-05-021,638.001,638.001,612.001,620.00176,031
2023-05-011,632.001,632.001,632.001,632.000
2023-04-281,604.001,640.001,604.001,632.00938,512
2023-04-271,630.001,640.001,610.001,624.00947,434
2023-04-261,646.001,668.001,574.001,640.00243,325
2023-04-251,624.001,658.001,624.001,648.00122,866
2023-04-241,638.001,656.001,638.001,648.0092,073
2023-04-211,624.001,668.001,624.001,650.00160,815
2023-04-201,660.001,666.001,638.001,644.00244,207
2023-04-191,612.001,650.001,612.001,650.00404,426
2023-04-181,600.001,650.001,600.001,636.00480,518
2023-04-171,600.001,640.001,600.001,638.00311,059
2023-04-141,610.001,636.001,610.001,628.00867,272
2023-04-131,632.001,648.001,630.001,646.002,203,617
2023-04-121,630.001,652.001,630.001,640.003,086,886
2023-04-111,610.001,642.001,588.001,630.003,398,756
2023-04-101,474.001,474.001,474.001,474.000
2023-04-071,474.001,474.001,474.001,474.000
2023-04-061,462.001,490.001,448.001,474.00553,773
2023-04-051,498.001,498.001,454.001,484.001,038,106
2023-04-041,500.001,500.001,424.001,460.00703,196
2023-04-031,444.001,498.001,392.001,432.001,449,773
2023-03-311,450.001,534.001,362.001,500.0015,223,263
2023-03-301,848.001,848.001,794.001,812.002,071,215
2023-03-291,760.001,806.001,760.001,790.00553,249
2023-03-281,794.001,796.001,782.001,782.00506,540
2023-03-271,800.001,800.001,792.001,794.00782,508
2023-03-241,760.001,814.001,760.001,800.001,506,007
2023-03-231,770.001,800.001,768.001,780.00943,320
2023-03-221,806.001,806.001,766.001,768.002,521,395
2023-03-211,806.001,812.001,794.001,796.00898,411
2023-03-201,818.001,818.001,806.001,810.00845,681
2023-03-171,774.001,820.001,774.001,810.003,401,169
2023-03-161,824.001,834.001,814.001,818.00990,094
2023-03-151,830.001,842.001,818.001,830.001,369,317
2023-03-141,844.001,844.001,832.001,838.00555,779
2023-03-131,840.001,858.001,838.001,844.001,213,911
2023-03-101,838.001,854.001,832.001,848.00479,829
2023-03-091,830.001,840.001,826.001,838.003,304,899
2023-03-081,844.001,844.001,822.001,828.001,700,985
2023-03-071,868.001,868.001,832.001,838.002,773,330
2023-03-061,868.001,870.001,862.001,862.00918,623
2023-03-031,874.001,874.001,864.001,864.001,665,352
2023-03-021,876.001,876.001,868.001,870.00642,690
2023-03-011,874.001,880.001,872.001,872.00630,386
2023-02-281,878.001,878.001,872.001,872.00508,046
2023-02-271,880.001,880.001,874.001,874.00598,373
2023-02-241,876.001,886.001,876.001,880.00322,048
2023-02-231,880.001,880.001,870.001,874.00143,578
2023-02-221,876.001,876.001,872.001,874.00673,390
2023-02-211,870.001,876.001,870.001,874.00151,542
2023-02-201,860.001,876.001,858.001,870.00355,058
2023-02-171,856.001,864.001,854.001,860.00178,008
2023-02-161,852.001,858.001,852.001,852.00970,080
2023-02-151,860.001,860.001,852.001,854.001,911,863
2023-02-141,858.001,868.001,854.001,858.00154,403
2023-02-131,848.001,866.001,848.001,856.00155,934
2023-02-101,864.001,868.001,848.001,852.001,675,553
2023-02-091,872.001,872.001,866.001,866.001,517,730
2023-02-081,878.001,878.001,868.001,868.001,113,885
2023-02-071,878.001,886.001,876.001,876.00508,349
2023-02-061,872.001,878.001,872.001,878.0024,786
2023-02-031,872.001,878.001,872.001,878.00217,826
2023-02-021,876.001,880.001,872.001,878.00186,798
2023-02-011,880.001,880.001,874.001,874.00418,478
2023-01-311,878.001,880.001,876.001,878.00251,418
2023-01-301,876.001,880.001,876.001,880.00221,338
2023-01-271,880.001,882.001,876.001,876.00243,145
2023-01-261,878.001,886.001,876.001,878.00330,987
2023-01-251,876.001,878.001,876.001,878.0054,693
2023-01-241,878.001,880.001,874.001,876.00800,279
2023-01-231,872.001,880.001,870.001,880.00840,000
2023-01-201,824.001,870.001,824.001,868.002,095,361
2023-01-191,878.001,878.001,866.001,872.00297,795
2023-01-181,870.001,878.001,870.001,878.0036,035
2023-01-171,870.001,876.001,868.001,876.00130,817
2023-01-161,866.001,872.001,866.001,870.0071,648
2023-01-131,868.001,870.001,866.001,870.00199,131
2023-01-121,870.001,870.001,866.001,870.001,729,939
2023-01-111,870.001,870.001,868.001,870.00287,129
2023-01-101,868.001,868.001,866.001,866.0072,135
2023-01-091,868.001,868.001,866.001,868.00223,227
2023-01-061,870.001,870.001,864.001,866.00242,478
2023-01-051,870.001,874.001,862.001,866.001,272,065
2023-01-041,870.001,874.001,870.001,872.0038,998
2023-01-031,872.001,876.001,870.001,874.0072,456
2023-01-021,872.001,872.001,872.001,872.000
2022-12-301,878.001,878.001,864.001,872.00109,093
2022-12-291,876.001,876.001,870.001,870.00236,597
2022-12-281,870.001,876.001,870.001,876.00245,351
2022-12-271,878.001,878.001,878.001,878.000
2022-12-261,878.001,878.001,878.001,878.000
2022-12-231,872.001,878.001,872.001,878.0013,341
2022-12-221,874.001,878.001,872.001,872.00882,722
2022-12-211,878.001,878.001,872.001,874.00535,345
2022-12-201,878.001,878.001,872.001,876.00111,011
2022-12-191,876.001,878.001,872.001,878.0029,141
2022-12-161,872.001,878.001,872.001,878.00161,951
2022-12-151,872.001,886.001,872.001,876.00169,554
2022-12-141,880.001,894.001,872.001,880.0097,153
2022-12-131,870.001,878.001,870.001,876.00709,223
2022-12-121,866.001,872.001,866.001,870.00227,781
2022-12-091,860.001,880.001,860.001,866.00368,606
2022-12-081,872.001,878.001,866.001,868.00464,614
2022-12-071,876.001,878.001,866.001,870.00595,759
2022-12-061,882.001,882.001,872.001,874.00177,985
2022-12-051,884.001,884.001,876.001,880.00629,539
2022-12-021,880.001,894.001,874.001,876.00282,824
2022-12-011,876.001,880.001,876.001,878.00838,439
2022-11-301,878.001,878.001,872.001,878.00205,627
2022-11-291,870.001,878.001,870.001,872.00237,057
2022-11-281,874.001,878.001,868.001,870.00236,558
2022-11-251,874.001,876.001,864.001,876.00199,650
2022-11-241,876.001,876.001,862.001,862.001,354,816
2022-11-231,876.001,878.001,876.001,878.00452,140
2022-11-221,872.001,880.001,872.001,880.00282,639
2022-11-211,872.001,876.001,870.001,874.001,136,188
2022-11-181,874.001,876.001,874.001,874.00329,456
2022-11-171,880.001,894.001,876.001,876.00906,034
2022-11-161,874.001,880.001,872.001,878.00358,551
2022-11-151,880.001,880.001,870.001,880.00558,327
2022-11-141,880.001,884.001,872.001,872.00328,693
2022-11-111,870.001,886.001,870.001,880.00333,759
2022-11-101,870.001,874.001,870.001,874.00154,623
2022-11-091,876.001,876.001,868.001,872.00192,793
2022-11-081,866.001,876.001,866.001,876.00131,158
2022-11-071,866.001,876.001,866.001,876.0089,009
2022-11-041,870.001,876.001,866.001,876.00132,577
2022-11-031,860.001,870.001,860.001,868.00423,577
2022-11-021,850.001,874.001,850.001,864.00409,033
2022-11-011,860.001,872.001,850.001,868.00230,694
2022-10-311,862.001,874.001,858.001,858.00151,316
2022-10-281,900.001,900.001,860.001,862.00101,768
2022-10-271,880.001,880.001,862.001,868.00705,381
2022-10-261,860.001,868.001,858.001,868.00149,565
2022-10-251,860.001,872.001,860.001,868.00113,330
2022-10-241,862.001,872.001,860.001,862.00211,295
2022-10-211,876.001,876.001,860.001,862.0073,734
2022-10-201,860.001,870.001,860.001,870.00636,839
2022-10-191,868.001,868.001,848.001,860.001,196,053
2022-10-181,864.001,870.001,834.001,864.00785,078
2022-10-171,874.001,876.001,870.001,872.00514,289
2022-10-141,874.001,880.001,874.001,874.00316,620
2022-10-131,884.001,884.001,872.001,874.00661,902
2022-10-121,880.001,882.001,876.001,876.00749,261
2022-10-111,884.001,886.001,876.001,876.00504,112
2022-10-101,882.001,888.001,874.001,882.00974,625
2022-10-071,880.001,888.001,880.001,884.00275,116
2022-10-061,890.001,890.001,880.001,882.00431,107
2022-10-051,894.001,914.001,892.001,910.00281,527
2022-10-041,894.001,896.001,890.001,894.00751,623
2022-10-031,892.001,894.001,890.001,892.00258,354
2022-09-301,890.001,894.001,886.001,890.00782,778
2022-09-291,890.001,894.001,890.001,894.00780,261
2022-09-281,880.001,896.001,880.001,892.002,928,468
2022-09-271,886.001,892.001,886.001,890.001,192,712
2022-09-261,886.001,896.001,882.001,888.00535,497
2022-09-231,892.001,892.001,886.001,890.00605,564
2022-09-221,874.001,892.001,870.001,892.00502,084
2022-09-211,900.001,900.001,874.001,894.00140,064
2022-09-201,888.001,896.001,884.001,894.00137,809
2022-09-191,884.001,884.001,884.001,884.000
2022-09-161,884.001,888.001,884.001,884.00477,946
2022-09-151,884.001,886.001,882.001,884.00704,966
2022-09-141,884.001,888.001,882.001,884.00944,813
2022-09-131,836.001,900.001,836.001,884.0096,311
2022-09-121,884.001,888.001,880.001,880.001,292,139
2022-09-091,882.001,886.001,882.001,884.001,508,763
2022-09-081,882.001,884.001,882.001,882.00816,590
2022-09-071,876.001,888.001,874.001,884.00858,865
2022-09-061,880.001,884.001,880.001,880.00135,573
2022-09-051,880.001,882.001,876.001,880.00256,463
2022-09-021,872.001,880.001,872.001,880.00234,802
2022-09-011,876.001,884.001,868.001,872.00747,953
2022-08-311,880.001,886.001,876.001,886.00204,470
2022-08-301,876.001,888.001,876.001,878.0084,171
2022-08-291,876.001,876.001,876.001,876.000
2022-08-261,882.001,888.001,876.001,876.00134,906
2022-08-251,878.001,880.001,876.001,878.00442,396
2022-08-241,876.001,880.001,876.001,878.00147,730
2022-08-231,872.001,898.001,872.001,878.00242,847
2022-08-221,876.001,876.001,874.001,874.00104,355
2022-08-191,874.001,878.001,872.001,878.00104,176
2022-08-181,876.001,876.001,872.001,874.0085,944
2022-08-171,876.001,876.001,870.001,870.00771,234
2022-08-161,868.001,876.001,868.001,872.00200,974
2022-08-151,862.001,872.001,862.001,872.001,136,758
2022-08-121,872.001,872.001,862.001,870.00903,423
2022-08-111,872.001,872.001,868.001,868.0052,175
2022-08-101,868.001,872.001,868.001,872.001,101,770
2022-08-091,862.001,870.001,860.001,870.00639,583
2022-08-081,860.001,870.001,856.001,870.0098,149
2022-08-051,860.001,866.001,856.001,858.00223,699
2022-08-041,870.001,870.001,850.001,864.0094,292
2022-08-031,836.001,870.001,830.001,870.00858,070
2022-08-021,870.001,870.001,826.001,832.001,639,503
2022-08-011,832.001,834.001,828.001,830.00306,656
2022-07-291,840.001,840.001,826.001,830.00181,926
2022-07-281,842.001,842.001,820.001,830.00388,836
2022-07-271,830.001,838.001,824.001,828.00325,630
2022-07-261,842.001,846.001,828.001,828.001,111,971
2022-07-251,860.001,860.001,838.001,846.00350,529
2022-07-221,870.001,870.001,832.001,856.00184,647
2022-07-211,870.001,870.001,852.001,860.001,351,395
2022-07-201,866.001,868.001,862.001,862.00122,740
2022-07-191,854.001,870.001,854.001,870.00504,885
2022-07-181,872.001,874.001,862.001,866.001,178,621
2022-07-151,862.001,866.001,856.001,862.00100,326
2022-07-141,860.001,864.001,854.001,854.00771,344
2022-07-131,860.001,864.001,854.001,856.00312,021
2022-07-121,860.001,874.001,852.001,858.00400,998
2022-07-111,890.001,890.001,854.001,856.0065,655
2022-07-081,850.001,864.001,850.001,860.00311,072
2022-07-071,868.001,868.001,858.001,858.00530,476
2022-07-061,864.001,868.001,850.001,866.00353,646
2022-07-051,866.001,868.001,860.001,866.00470,412
2022-07-041,870.001,872.001,864.001,868.00517,079
2022-07-011,870.001,870.001,856.001,860.00214,065
2022-06-301,870.001,870.001,860.001,864.00840,827
2022-06-291,860.001,870.001,856.001,870.003,273,481
2022-06-281,870.001,870.001,854.001,870.00604,063
2022-06-271,850.001,870.001,850.001,870.00966,189
2022-06-241,860.001,878.001,852.001,868.00374,176
2022-06-231,850.001,886.001,850.001,870.001,904,389
2022-06-221,870.001,890.001,850.001,878.00571,988
2022-06-211,840.001,882.001,832.001,870.00538,318
2022-06-201,888.001,890.001,752.001,870.001,070,980
2022-06-171,312.001,918.001,294.001,890.001,143,612
2022-06-161,350.001,350.001,288.001,292.00116,846
2022-06-151,316.001,316.001,300.001,316.00318,793
2022-06-141,390.001,390.001,284.001,298.00427,161
2022-06-131,394.001,398.001,360.001,360.00289,174
2022-06-101,396.001,406.001,386.001,398.00187,650
2022-06-091,372.001,398.001,370.001,398.0099,084
2022-06-081,362.001,398.001,362.001,384.0092,670
2022-06-071,326.001,382.001,314.001,382.0080,228
2022-06-061,322.001,342.001,310.001,330.0074,506
2022-06-031,318.001,318.001,318.001,318.000
2022-06-021,318.001,318.001,318.001,318.000
2022-06-011,300.001,324.001,296.001,318.00208,972
2022-05-311,294.001,328.001,294.001,300.00132,056
2022-05-301,322.001,328.001,300.001,318.0077,068
2022-05-271,298.001,322.001,298.001,306.0073,364
2022-05-261,304.001,314.001,290.001,306.0045,901
2022-05-251,304.001,312.001,300.001,308.0031,081
2022-05-241,288.001,320.001,276.001,292.00214,305
2022-05-231,292.001,316.001,290.001,310.0053,963
2022-05-201,302.001,310.001,290.001,290.0089,325
2022-05-191,286.001,296.001,276.001,290.0041,488
2022-05-181,302.001,342.001,300.001,302.00181,413
2022-05-171,290.001,334.001,286.001,326.0075,065
2022-05-161,252.001,304.001,252.001,292.0057,428
2022-05-131,242.001,296.001,242.001,290.00217,974
2022-05-121,262.001,274.001,248.001,260.00142,455
2022-05-111,278.001,294.001,274.001,280.00195,220
2022-05-101,284.001,290.001,272.001,288.00109,547
2022-05-091,314.001,334.001,290.001,296.00208,531
2022-05-061,350.001,350.001,326.001,332.0060,996
2022-05-051,346.001,372.001,314.001,350.00139,013
2022-05-041,340.001,344.001,322.001,330.00108,507
2022-05-031,348.001,348.001,334.001,336.0076,510
2022-05-021,338.001,338.001,338.001,338.000
2022-04-291,334.001,340.001,326.001,338.00155,953
2022-04-281,326.001,334.001,310.001,324.00277,661
2022-04-271,272.001,328.001,272.001,310.00175,546
2022-04-261,314.001,314.001,282.001,300.00159,797
2022-04-251,292.001,302.001,282.001,302.00113,548
2022-04-221,320.001,332.001,302.001,310.0051,954
2022-04-211,292.001,322.001,292.001,314.00123,287
2022-04-201,314.001,314.001,286.001,312.0072,672
2022-04-191,372.001,372.001,304.001,314.0080,089
2022-04-181,342.001,342.001,342.001,342.000
2022-04-151,342.001,342.001,342.001,342.000
2022-04-141,358.001,358.001,328.001,342.0075,873
2022-04-131,356.001,368.001,346.001,366.0057,402
2022-04-121,350.001,362.001,338.001,350.0092,919
2022-04-111,342.001,376.001,342.001,364.0088,534
2022-04-081,362.001,378.001,354.001,360.0073,034
2022-04-071,380.001,390.001,362.001,370.0080,017
2022-04-061,378.001,390.001,358.001,358.0072,717
2022-04-051,356.001,384.001,352.001,384.0058,465
2022-04-041,318.001,360.001,318.001,346.00108,737
2022-04-011,316.001,354.001,316.001,354.0050,953
2022-03-311,396.001,396.001,328.001,334.0078,628
2022-03-301,380.001,394.001,342.001,344.0069,455
2022-03-291,332.001,382.001,332.001,374.00117,669
2022-03-281,368.001,374.001,340.001,354.0084,113
2022-03-251,340.001,382.001,334.001,364.0092,284
2022-03-241,344.001,384.001,334.001,344.00137,345
2022-03-231,320.001,380.001,310.001,380.0079,484
2022-03-221,298.001,338.001,296.001,312.00191,210
2022-03-211,318.001,338.001,296.001,332.00140,181
2022-03-181,264.001,308.001,252.001,298.00717,229
2022-03-171,270.001,288.001,238.001,254.00165,048
2022-03-161,240.001,254.001,206.001,250.0061,262
2022-03-151,218.001,232.001,204.001,220.0079,058
2022-03-141,230.001,242.001,200.001,232.0068,008
2022-03-111,200.001,220.001,182.001,210.00166,202
2022-03-101,200.001,208.001,180.001,196.00238,588
2022-03-091,160.001,184.001,138.001,172.0099,938
2022-03-081,158.001,166.001,116.001,136.00183,039
2022-03-071,142.001,170.001,128.001,166.0070,075
2022-03-041,212.001,212.001,154.001,178.0074,152
2022-03-031,200.001,236.001,192.001,204.0092,220
2022-03-021,200.001,264.001,200.001,230.0074,677
2022-03-011,230.001,274.001,218.001,258.00144,573
2022-02-281,160.001,230.001,160.001,230.00254,495
2022-02-251,184.001,208.001,184.001,206.00133,272
2022-02-241,166.001,208.001,166.001,200.00140,497
2022-02-231,214.001,230.001,210.001,214.0062,746
2022-02-221,222.001,224.001,202.001,218.00111,152
2022-02-211,242.001,248.001,220.001,226.0041,345
2022-02-181,260.001,272.001,236.001,240.0078,945
2022-02-171,258.001,270.001,252.001,256.0085,676
2022-02-161,274.001,274.001,238.001,248.00120,573
2022-02-151,240.001,286.001,238.001,274.00127,672
2022-02-141,250.001,276.001,234.001,244.0089,840
2022-02-111,236.001,286.001,236.001,280.0067,448
2022-02-101,292.001,294.001,268.001,270.0056,141
2022-02-091,270.001,298.001,270.001,296.0086,717
2022-02-081,294.001,294.001,244.001,288.0087,299
2022-02-071,280.001,308.001,280.001,288.0072,864
2022-02-041,296.001,308.001,286.001,300.0094,290
2022-02-031,296.001,304.001,284.001,286.0061,567
2022-02-021,332.001,336.001,292.001,292.00107,294
2022-02-011,316.001,352.001,308.001,326.00166,669
2022-01-311,302.001,314.001,284.001,312.00255,453
2022-01-281,340.001,340.001,280.001,290.0087,839
2022-01-271,300.001,314.001,274.001,306.0058,900
2022-01-261,278.001,292.001,248.001,290.00117,501
2022-01-251,304.001,304.001,242.001,246.0094,785
2022-01-241,278.001,316.001,270.001,280.00265,473
2022-01-211,340.001,346.001,300.001,310.0095,632
2022-01-201,256.001,344.001,256.001,330.00235,035
2022-01-191,236.001,270.001,230.001,264.0041,121
2022-01-181,258.001,258.001,240.001,242.00101,607
2022-01-171,200.001,260.001,200.001,250.0056,753
2022-01-141,248.001,248.001,216.001,238.00245,780
2022-01-131,262.001,266.001,232.001,232.00223,314
2022-01-121,270.001,282.001,246.001,262.0087,282
2022-01-111,296.001,300.001,252.001,256.00191,326
2022-01-101,304.001,310.001,290.001,290.00283,213
2022-01-071,250.001,316.001,250.001,302.0040,696
2022-01-061,334.001,334.001,298.001,302.0059,735
2022-01-051,340.001,352.001,318.001,330.0049,494
2022-01-041,360.001,366.001,330.001,330.0081,679
2022-01-031,360.001,360.001,360.001,360.000
2021-12-311,354.001,372.001,344.001,360.009,037
2021-12-301,344.001,364.001,338.001,350.0072,463
2021-12-291,328.001,348.001,328.001,340.0052,098
2021-12-281,322.001,322.001,322.001,322.000
2021-12-271,322.001,322.001,322.001,322.000
2021-12-241,304.001,322.001,296.001,322.0011,131
2021-12-231,290.001,330.001,290.001,316.0060,901
2021-12-221,288.001,314.001,274.001,314.0098,243
2021-12-211,296.001,296.001,274.001,284.0061,453
2021-12-201,252.001,306.001,250.001,290.0056,135
2021-12-171,238.001,276.001,238.001,276.00429,108
2021-12-161,264.001,270.001,248.001,252.0074,679
2021-12-151,234.001,256.001,226.001,248.00309,238
2021-12-141,240.001,256.001,230.001,234.0062,932
2021-12-131,256.001,268.001,246.001,250.00485,053
2021-12-101,240.001,250.001,228.001,248.00289,098
2021-12-091,244.001,250.001,234.001,240.00490,165
2021-12-081,262.001,270.001,240.001,240.00110,105
2021-12-071,244.001,274.001,244.001,262.00111,778
2021-12-061,286.001,286.001,256.001,256.0047,538
2021-12-031,230.001,302.001,230.001,264.0059,243
2021-12-021,296.001,306.001,284.001,286.0056,997
2021-12-011,280.001,308.001,280.001,298.00157,680
2021-11-301,280.001,314.001,280.001,308.0099,317
2021-11-291,272.001,310.001,272.001,298.0058,883
2021-11-261,282.001,312.001,280.001,286.0066,058
2021-11-251,294.001,320.001,292.001,308.0037,311
2021-11-241,280.001,294.001,254.001,290.00128,147
2021-11-231,296.001,296.001,264.001,280.0047,998
2021-11-221,296.001,330.001,286.001,296.00122,565
2021-11-191,314.001,328.001,298.001,298.0075,996
2021-11-181,348.001,348.001,308.001,320.0039,904
2021-11-171,346.001,352.001,330.001,338.0064,247
2021-11-161,360.001,368.001,334.001,348.00377,074
2021-11-151,374.001,380.001,352.001,360.00175,919
2021-11-121,390.001,404.001,366.001,372.0075,837
2021-11-111,350.001,400.001,338.001,394.0046,638
2021-11-101,354.001,356.001,338.001,356.0073,983
2021-11-091,356.001,368.001,342.001,360.0062,478
2021-11-081,320.001,356.001,320.001,344.0032,491
2021-11-051,382.001,392.001,346.001,350.0032,956
2021-11-041,358.001,372.001,350.001,372.00125,907
2021-11-031,364.001,368.001,354.001,360.0043,548
2021-11-021,352.001,366.001,340.001,358.0098,417
2021-11-011,350.001,350.001,330.001,332.0038,850
2021-10-291,348.001,350.001,322.001,348.0072,151
2021-10-281,342.001,370.001,342.001,360.0041,913
2021-10-271,342.001,366.001,342.001,364.0060,625
2021-10-261,358.001,358.001,332.001,348.0062,987
2021-10-251,382.001,382.001,352.001,356.0036,137
2021-10-221,376.001,382.001,360.001,360.00263,420
2021-10-211,382.001,394.001,358.001,370.0070,178
2021-10-201,382.001,400.001,378.001,386.0061,460
2021-10-191,354.001,390.001,354.001,390.00115,513
2021-10-181,348.001,372.001,348.001,368.0055,309
2021-10-151,366.001,380.001,350.001,374.0053,973
2021-10-141,358.001,376.001,348.001,376.00173,481
2021-10-131,376.001,376.001,326.001,350.0044,669
2021-10-121,318.001,348.001,318.001,338.0043,639
2021-10-111,350.001,350.001,320.001,342.0054,567
2021-10-081,330.001,358.001,312.001,334.0062,350
2021-10-071,348.001,348.001,314.001,330.0041,529
2021-10-061,344.001,358.001,334.001,354.0069,148
2021-10-051,344.001,364.001,344.001,360.00109,991
2021-10-041,388.001,392.001,346.001,356.0096,961
2021-10-011,384.001,400.001,380.001,398.00139,444
2021-09-301,392.001,414.001,392.001,402.0079,165
2021-09-291,402.001,420.001,382.001,388.0082,013
2021-09-281,382.001,408.001,368.001,396.0076,737
2021-09-271,432.001,436.001,398.001,408.0049,079
2021-09-241,444.001,460.001,416.001,424.0068,734
2021-09-231,470.001,482.001,454.001,454.00235,192
2021-09-221,454.001,466.001,440.001,460.00164,472
2021-09-211,420.001,466.001,420.001,450.00487,924
2021-09-201,440.001,462.001,416.001,460.00126,986
2021-09-171,428.001,446.001,428.001,440.00247,976
2021-09-161,372.001,450.001,372.001,436.00366,273
2021-09-151,354.001,372.001,354.001,370.0053,920
2021-09-141,358.001,378.001,358.001,374.0065,847
2021-09-131,366.001,376.001,358.001,364.00120,443
2021-09-101,356.001,386.001,350.001,380.0090,429
2021-09-091,374.001,398.001,344.001,366.0077,177
2021-09-081,374.001,402.001,374.001,398.0067,389
2021-09-071,394.001,408.001,372.001,396.00116,072
2021-09-061,394.001,404.001,362.001,400.00157,716
2021-09-031,390.001,390.001,370.001,376.0049,107
2021-09-021,372.001,402.001,372.001,390.00112,460
2021-09-011,372.001,420.001,372.001,406.00154,912
2021-08-311,400.001,412.001,382.001,382.0087,786
2021-08-301,396.001,396.001,396.001,396.000
2021-08-271,386.001,402.001,374.001,396.0072,975
2021-08-261,416.001,420.001,382.001,398.0058,194
2021-08-251,420.001,424.001,388.001,396.0040,287
2021-08-241,422.001,430.001,410.001,420.0070,672
2021-08-231,406.001,422.001,390.001,416.0086,854
2021-08-201,390.001,398.001,384.001,398.0096,361
2021-08-191,370.001,414.001,370.001,396.0067,766
2021-08-181,380.001,420.001,378.001,410.0079,612
2021-08-171,356.001,378.001,346.001,378.0075,248
2021-08-161,346.001,358.001,342.001,350.0053,905
2021-08-131,350.001,360.001,342.001,350.0081,937
2021-08-121,338.001,350.001,330.001,350.0039,674
2021-08-111,304.001,342.001,304.001,330.0060,804
2021-08-101,308.001,326.001,306.001,320.0054,694
2021-08-091,294.001,304.001,286.001,300.0088,640
2021-08-061,268.001,290.001,264.001,290.0089,507
2021-08-051,276.001,292.001,272.001,284.0034,645
2021-08-041,298.001,300.001,270.001,278.0045,472
2021-08-031,280.001,296.001,262.001,296.00171,123
2021-08-021,290.001,294.001,282.001,294.0071,418
2021-07-301,270.001,290.001,262.001,290.0058,035
2021-07-291,290.001,290.001,256.001,290.00142,295
2021-07-281,264.001,286.001,264.001,282.0063,667
2021-07-271,258.001,270.001,226.001,266.00105,390
2021-07-261,242.001,252.001,232.001,244.0063,467
2021-07-231,208.001,252.001,208.001,240.0051,067
2021-07-221,210.001,210.001,194.001,210.0036,601
2021-07-211,180.001,210.001,180.001,194.0043,545
2021-07-201,194.001,196.001,174.001,190.0078,916
2021-07-191,186.001,190.001,178.001,184.00193,898
2021-07-161,192.001,198.001,184.001,190.0084,952
2021-07-151,196.001,204.001,178.001,196.0061,231
2021-07-141,190.001,202.001,184.001,196.0050,902
2021-07-131,250.001,250.001,186.001,202.0059,598
2021-07-121,184.001,204.001,184.001,196.00177,674
2021-07-091,190.001,200.001,174.001,186.0044,405
2021-07-081,178.001,192.001,170.001,184.0050,472
2021-07-071,182.001,196.001,178.001,182.0041,519
2021-07-061,158.001,184.001,158.001,184.0035,815
2021-07-051,178.001,180.001,166.001,168.0041,541
2021-07-021,166.001,180.001,158.001,180.0066,346
2021-07-011,142.001,164.001,142.001,158.00146,170
2021-06-301,146.001,166.001,146.001,150.0099,465
2021-06-291,140.001,162.001,140.001,154.00129,521
2021-06-281,150.001,170.001,140.001,150.0075,515
2021-06-251,146.001,150.001,146.001,150.0045,489
2021-06-241,150.001,152.001,148.001,152.0055,726
2021-06-231,152.001,158.001,140.001,150.00170,849
2021-06-221,152.001,164.001,146.001,150.00266,632
2021-06-211,148.001,168.001,130.001,160.00156,732
2021-06-181,158.001,160.001,128.001,128.0074,575
2021-06-171,150.001,164.001,146.001,158.0044,709
2021-06-161,182.001,182.001,152.001,154.0065,604
2021-06-151,200.001,200.001,172.001,178.0052,813
2021-06-141,200.001,200.001,178.001,190.0038,234
2021-06-111,196.001,196.001,176.001,186.0039,983
2021-06-101,188.001,194.001,180.001,188.0091,728
2021-06-091,240.001,240.001,184.001,188.00101,844
2021-06-081,192.001,208.001,184.001,200.0083,707
2021-06-071,184.001,206.001,184.001,200.0065,693
2021-06-041,202.001,208.001,192.001,200.0070,720
2021-06-031,220.001,220.001,186.001,200.0072,688
2021-06-021,200.001,204.001,180.001,198.00140,463
2021-06-011,168.001,202.001,168.001,198.00271,659
2021-05-281,162.001,200.001,162.001,186.0067,649
2021-05-271,192.001,200.001,166.001,200.00283,754
2021-05-261,186.001,198.001,182.001,194.0032,166
2021-05-251,182.001,194.001,174.001,186.0052,840
2021-05-241,196.001,198.001,180.001,186.0055,908
2021-05-211,198.001,200.001,182.001,196.0036,407
2021-05-201,200.001,202.001,188.001,192.0049,680
2021-05-191,184.001,194.001,170.001,188.0086,148
2021-05-181,210.001,216.001,184.001,196.00695,225
2021-05-171,200.001,210.001,198.001,204.0059,280
2021-05-141,210.001,216.001,188.001,204.0048,143
2021-05-131,198.001,216.001,188.001,200.00127,944
2021-05-121,210.001,210.001,188.001,196.0097,485
2021-05-111,192.001,200.001,172.001,190.00180,918
2021-05-101,210.001,210.001,192.001,200.00148,101
2021-05-071,210.001,210.001,196.001,200.0052,005
2021-05-061,214.001,216.001,192.001,200.00166,317
2021-05-051,194.001,228.001,194.001,218.00111,599
2021-05-041,228.001,246.001,198.001,204.0064,862
2021-04-301,250.001,250.001,222.001,226.00123,766
2021-04-291,264.001,266.001,218.001,232.00402,876
2021-04-281,264.001,264.001,242.001,256.00105,474
2021-04-271,220.001,264.001,220.001,254.0080,134
2021-04-261,230.001,250.001,224.001,250.00182,764
2021-04-231,248.001,262.001,232.001,242.00172,210
2021-04-221,248.001,276.001,240.001,254.00423,646
2021-04-211,222.001,264.001,222.001,258.00137,756
2021-04-201,192.001,234.001,192.001,224.0079,006
2021-04-191,176.001,220.001,176.001,220.0092,317
2021-04-161,180.001,198.001,166.001,198.00292,804
2021-04-151,180.001,180.001,102.001,162.00138,029
2021-04-141,180.001,180.001,168.001,172.00106,035
2021-04-131,178.001,178.001,152.001,170.0059,183
2021-04-121,174.001,180.001,168.001,168.0063,536
2021-04-091,174.001,176.001,162.001,172.00116,851
2021-04-081,154.001,168.001,154.001,168.0069,410
2021-04-071,158.001,160.001,142.001,142.0092,344
2021-04-061,114.001,156.001,114.001,140.00162,076
2021-04-011,108.001,124.001,104.001,116.00366,175
2021-03-311,108.001,114.001,100.001,100.00179,985
2021-03-301,110.001,116.001,088.001,100.00181,045
2021-03-291,100.001,106.001,096.001,102.0065,102
2021-03-261,098.001,106.001,084.001,100.00200,436
2021-03-251,090.001,108.001,086.001,090.0061,179
2021-03-241,114.001,114.001,086.001,090.0096,675
2021-03-231,080.001,108.001,080.001,096.00381,091
2021-03-221,102.001,110.001,094.001,100.0099,381
2021-03-191,082.001,126.001,082.001,104.00169,009
2021-03-181,124.001,128.001,090.001,110.00123,550
2021-03-171,148.001,150.001,118.001,118.0057,555
2021-03-161,148.001,148.001,112.001,132.0054,793
2021-03-151,122.001,122.001,102.001,110.0034,882
2021-03-121,120.001,122.001,110.001,120.0029,808
2021-03-111,116.001,132.001,104.001,126.0045,604
2021-03-101,098.001,110.001,082.001,094.00197,332
2021-03-091,072.001,114.001,072.001,090.00243,112
2021-03-081,064.001,094.001,064.001,080.00365,623
2021-03-051,056.001,066.001,050.001,066.00117,105
2021-03-041,082.001,084.001,064.001,072.00136,201
2021-03-031,088.001,096.001,074.001,078.00269,753
2021-03-021,088.001,098.001,078.001,092.00219,231
2021-03-011,080.001,086.001,054.001,080.00120,409
2021-02-261,050.001,092.001,038.001,062.00107,824
2021-02-251,080.001,094.001,040.001,072.00111,830
2021-02-241,032.001,058.001,022.001,044.00112,553
2021-02-231,108.001,108.001,036.001,038.0097,753
2021-02-221,076.001,094.001,064.001,066.0080,810
2021-02-191,100.001,124.001,078.001,088.0045,189
2021-02-181,138.001,138.001,102.001,120.0091,946
2021-02-171,106.001,130.001,104.001,122.0064,114
2021-02-161,140.001,140.001,108.001,108.0036,702
2021-02-151,124.001,138.001,102.001,130.0063,704
2021-02-121,120.001,124.001,112.001,114.0060,383
2021-02-111,120.001,136.001,104.001,114.0056,277
2021-02-101,140.001,150.001,114.001,116.0061,565
2021-02-091,156.001,156.001,140.001,142.0048,436
2021-02-081,178.001,178.001,136.001,150.0066,081
2021-02-051,150.001,184.001,148.001,172.0063,874
2021-02-041,168.001,170.001,148.001,158.0030,458
2021-02-031,160.001,174.001,158.001,160.0041,565
2021-02-021,154.001,170.001,148.001,160.0053,638
2021-02-011,130.001,164.001,130.001,154.0052,832
2021-01-291,156.001,164.001,146.001,154.0046,358
2021-01-281,184.001,184.001,142.001,146.0065,274
2021-01-271,186.001,198.001,172.001,174.0083,301
2021-01-261,184.001,198.001,154.001,188.0057,681
2021-01-251,166.001,190.001,152.001,186.0089,382
2021-01-221,120.001,156.001,120.001,148.00242,025
2021-01-211,110.001,142.001,110.001,130.00164,065
2021-01-201,142.001,142.001,088.001,110.00138,350
2021-01-191,094.001,120.001,094.001,100.0071,247
2021-01-181,090.001,114.001,088.001,106.00173,279
2021-01-151,094.001,118.001,070.001,100.00178,693
2021-01-141,118.001,118.001,096.001,102.0047,117
2021-01-131,088.001,112.001,088.001,110.00167,356
2021-01-121,142.001,142.001,092.001,104.0051,323
2021-01-111,108.001,136.001,108.001,110.0050,539
2021-01-081,120.001,126.001,096.001,122.0040,768
2021-01-071,094.001,108.001,088.001,106.0047,617
2021-01-061,108.001,120.001,096.001,100.0047,681
2021-01-051,108.001,124.001,100.001,116.0056,836
2021-01-041,112.001,118.001,088.001,108.0064,899
2020-12-311,118.001,118.001,074.001,082.0048,860
2020-12-301,090.001,104.001,084.001,100.0059,590
2020-12-291,090.001,112.001,074.001,100.00125,476
2020-12-241,068.001,080.001,054.001,080.0080,123
2020-12-231,072.001,074.001,060.001,070.0058,992
2020-12-221,026.001,060.001,026.001,060.0087,684
2020-12-211,052.001,058.001,026.001,048.0096,635
2020-12-181,020.001,060.001,020.001,060.00100,917
2020-12-171,020.001,048.001,016.001,042.00172,878
2020-12-161,028.001,040.001,018.001,026.00155,567
2020-12-151,024.001,028.001,010.001,016.00101,763
2020-12-141,026.001,026.001,002.001,024.0060,219
2020-12-111,032.001,036.00997.001,014.00125,038
2020-12-101,026.001,046.001,018.001,020.00100,068
2020-12-091,004.001,028.00994.001,028.00244,939
2020-12-08987.001,000.00985.00995.00104,333
2020-12-07993.00997.00976.00994.00206,509
2020-12-04985.001,004.00984.00984.00281,235
2020-12-03985.00998.00977.00987.00229,312
2020-12-02984.001,000.00955.00995.00319,435
2020-12-011,020.001,020.00985.00988.00151,292
2020-11-301,014.001,014.00979.00979.001,243,297
2020-11-27995.00995.00975.00990.00195,267
2020-11-26989.00989.00971.00982.0053,234
2020-11-251,004.001,004.00980.00990.00107,506
2020-11-241,008.001,008.00977.00990.00517,279
2020-11-231,008.001,008.00985.00997.00152,790
2020-11-20990.00990.00958.00986.00350,717
2020-11-19990.00990.00971.00976.00236,950
2020-11-18988.00995.00978.00979.00221,349
2020-11-17999.00999.00976.00990.0090,455
2020-11-16994.001,006.00981.00981.00242,880
2020-11-13979.00990.00961.00980.00599,337
2020-11-121,002.001,002.00960.00960.00148,677
2020-11-11983.001,006.00981.00985.00200,464
2020-11-101,028.001,028.00996.00999.0073,798
2020-11-091,030.001,030.00999.001,014.0070,633
2020-11-061,022.001,022.00996.001,000.00100,041
2020-11-051,030.001,030.00996.001,000.00281,441
2020-11-04970.001,026.00970.001,012.0079,095
2020-11-031,006.001,008.00979.00981.0085,857
2020-11-02976.001,010.00976.00989.0061,722
2020-10-301,016.001,016.00970.00996.00351,705
2020-10-291,004.001,018.00970.00974.00134,314
2020-10-281,010.001,030.001,004.001,004.0066,352
2020-10-271,020.001,022.001,002.001,022.00365,717
2020-10-261,054.001,054.001,012.001,012.0090,234
2020-10-231,034.001,050.001,016.001,042.0047,233
2020-10-221,030.001,042.001,026.001,026.0027,287
2020-10-211,032.001,032.001,014.001,030.00287,371
2020-10-201,052.001,060.001,014.001,014.0044,470
2020-10-161,042.001,062.001,042.001,058.0052,608
2020-10-151,072.001,072.001,028.001,054.00140,110
2020-10-141,064.001,084.001,062.001,070.0033,141
2020-10-131,022.001,078.001,022.001,064.0054,548
2020-10-121,010.001,076.001,010.001,064.00312,107
2020-10-091,030.001,054.001,000.001,050.0046,385
2020-10-081,090.001,130.001,028.001,032.0052,182
2020-10-071,050.001,088.001,050.001,064.00116,763
2020-10-061,114.001,114.001,048.001,080.00347,973
2020-10-051,060.001,100.001,058.001,092.0076,727
2020-10-021,020.001,058.001,016.001,054.00108,560
2020-10-011,056.001,058.001,014.001,026.00180,870
2020-09-301,050.001,058.001,036.001,040.00199,237
2020-09-291,070.001,074.001,044.001,050.0074,395
2020-09-281,034.001,090.001,034.001,064.0051,062
2020-09-251,068.001,078.001,044.001,078.00100,226
2020-09-241,050.001,082.001,046.001,050.0056,134
2020-09-231,050.001,102.001,050.001,072.0036,381
2020-09-221,100.001,110.001,058.001,082.0053,442
2020-09-211,146.001,146.001,092.001,100.00103,061
2020-09-181,142.001,146.001,126.001,146.0042,654
2020-09-171,144.001,144.001,100.001,130.0086,719
2020-09-161,142.001,144.001,104.001,110.00143,825
2020-09-151,146.001,146.001,104.001,114.00140,588
2020-09-141,146.001,146.001,074.001,116.0045,660
2020-09-111,122.001,146.001,114.001,130.0054,949
2020-09-101,114.001,140.001,104.001,124.0028,393
2020-09-091,038.001,130.001,038.001,124.00281,217
2020-09-081,076.001,076.001,014.001,053.0025,285
2020-09-071,076.001,076.001,034.001,052.0028,136
2020-09-041,068.001,074.001,036.001,039.0032,951
2020-09-031,050.001,062.001,034.001,055.0041,738
2020-09-021,062.001,074.001,006.001,032.00127,440
2020-08-281,028.001,042.001,016.001,028.0059,281
2020-08-271,020.001,042.001,014.001,020.0039,353
2020-08-261,032.001,058.001,018.001,026.00236,290
2020-08-251,060.001,060.001,022.001,029.0029,305
2020-08-241,002.001,054.001,000.001,032.0032,987
2020-08-211,056.001,056.001,012.001,018.0061,510
2020-08-201,030.001,050.001,030.001,046.0038,675
2020-08-191,020.001,064.001,020.001,052.0054,829
2020-08-181,048.001,068.001,020.001,031.0062,932
2020-08-171,072.001,074.001,056.001,065.0033,311
2020-08-141,070.001,070.001,036.001,055.0028,219
2020-08-131,054.001,068.001,024.001,053.0027,223
2020-08-121,028.001,052.001,008.001,044.0042,374
2020-08-111,050.001,064.001,034.001,036.0035,417
2020-08-101,046.001,048.001,026.001,038.0037,503
2020-08-071,008.001,050.001,008.001,038.0040,154
2020-08-061,028.001,034.001,006.001,023.0035,344
2020-08-051,028.001,036.001,000.001,015.0027,970
2020-08-041,000.001,024.001,000.001,018.0036,622
2020-08-031,000.001,026.001,000.001,011.00111,732
2020-07-31988.001,010.00985.001,005.0038,575
2020-07-301,014.001,028.001,000.001,027.0021,991
2020-07-291,016.001,034.001,010.001,027.0047,584
2020-07-281,026.001,032.001,012.001,016.0032,289
2020-07-271,032.001,040.001,000.001,028.0019,963
2020-07-241,080.001,080.001,026.001,038.0028,648
2020-07-231,060.001,068.001,022.001,058.0075,184
2020-07-221,076.001,076.001,024.001,029.0053,409
2020-07-211,064.001,080.001,048.001,053.00105,521
2020-07-201,074.001,078.001,062.001,063.0022,491
2020-07-171,060.001,076.00998.001,063.0035,575
2020-07-161,034.001,076.00998.001,041.0042,693
2020-07-151,056.001,080.001,028.001,067.0050,190
2020-07-141,032.001,060.001,016.001,027.0059,540
2020-07-131,072.001,084.001,052.001,076.0051,165
2020-07-101,100.001,112.001,078.001,096.00106,496
2020-07-091,096.001,108.001,082.001,101.0060,208
2020-07-081,092.001,112.001,074.001,079.0058,125
2020-07-071,088.001,102.001,062.001,099.0040,081
2020-07-061,056.001,080.001,056.001,070.00102,539
2020-07-031,062.001,102.001,060.001,065.0022,271
2020-07-021,072.001,074.001,050.001,057.0032,940
2020-07-011,078.001,106.001,048.001,060.0036,281
2020-06-301,044.001,074.001,030.001,067.0038,726
2020-06-291,050.001,074.001,030.001,074.0018,704
2020-06-261,060.001,076.001,056.001,056.0032,488
2020-06-251,110.001,110.001,038.001,062.0032,555
2020-06-241,090.001,110.001,066.001,103.00247,356
2020-06-231,070.001,108.001,068.001,103.00163,494
2020-06-221,074.001,080.001,022.001,078.0078,166
2020-06-191,028.001,052.001,026.001,029.0040,898
2020-06-181,072.001,074.001,020.001,040.0048,787
2020-06-171,054.001,058.001,024.001,050.0042,656
2020-06-161,044.001,068.001,006.001,044.00196,891
2020-06-151,030.001,060.001,030.001,044.0079,976
2020-06-121,034.001,048.001,018.001,039.0054,068
2020-06-111,032.001,058.001,026.001,048.0037,101
2020-06-101,020.001,050.001,008.001,043.0061,618
2020-06-091,020.001,052.001,018.001,025.0024,573
2020-06-081,074.001,074.001,032.001,043.00386,109
2020-06-051,034.001,078.001,034.001,066.0045,326
2020-06-041,076.001,078.001,062.001,068.00291,510
2020-06-031,094.001,100.001,052.001,064.00319,341
2020-06-021,130.001,130.001,086.001,089.0047,040
2020-06-011,138.001,138.001,116.001,124.0028,827
2020-05-291,132.001,156.001,122.001,136.0036,194
2020-05-281,074.001,178.001,074.001,136.00136,370
2020-05-271,104.001,112.001,074.001,080.00112,588
2020-05-261,084.001,102.001,064.001,080.0040,902
2020-05-221,056.001,092.001,054.001,068.0040,628
2020-05-211,056.001,090.001,052.001,068.0044,751
2020-05-201,098.001,098.001,048.001,051.00124,038
2020-05-191,080.001,096.001,074.001,078.0052,741
2020-05-181,050.001,074.001,044.001,070.0070,613
2020-05-151,036.001,066.001,028.001,043.00138,437
2020-05-141,048.001,058.001,042.001,055.0073,335
2020-05-131,052.001,070.001,042.001,060.00111,022
2020-05-121,078.001,078.001,036.001,050.00128,037
2020-05-111,064.001,064.001,038.001,049.00207,029
2020-05-071,026.001,040.001,024.001,035.00156,081
2020-05-061,000.001,050.001,000.001,026.0078,138
2020-05-051,020.001,038.001,000.001,036.0059,273
2020-05-041,048.001,048.001,008.001,013.0030,277
2020-05-011,070.001,070.001,012.001,020.0058,018
2020-04-301,050.001,050.001,028.001,045.0029,891
2020-04-291,044.001,054.001,036.001,045.00102,509
2020-04-28982.001,038.00982.001,010.00258,919
2020-04-271,000.001,024.00988.001,010.00161,371
2020-04-241,010.001,010.00983.00999.50185,994
2020-04-23982.001,010.00982.00998.00170,833
2020-04-221,020.001,020.00997.001,007.0086,762
2020-04-21983.001,034.00983.001,007.00456,457
2020-04-20997.001,004.00986.00998.50156,623
2020-04-171,006.001,020.00995.001,002.00145,632
2020-04-16983.001,028.00983.001,006.00104,498
2020-04-151,042.001,042.00984.001,001.0052,483
2020-04-141,028.001,034.001,010.001,019.0064,283
2020-04-09993.001,034.00991.001,019.00359,331
2020-04-081,030.001,050.001,008.001,018.00268,386
2020-04-071,046.001,092.001,032.001,034.0042,612
2020-04-061,066.001,086.001,044.001,042.0043,085
2020-04-03966.001,038.00966.001,026.004,485
2020-04-03966.001,054.00966.001,042.0042,406
2020-04-02983.001,038.00983.001,026.0053,610
2020-04-02983.001,026.00983.00991.5033,452
2020-04-011,002.001,040.00980.00980.00493,023
2020-04-011,002.001,040.00992.001,033.00457,069
2020-03-311,016.001,054.001,014.001,009.0023,882
2020-03-30994.001,014.00985.00996.0012,886
2020-03-271,010.001,026.00973.001,015.0083,495
2020-03-261,048.001,048.001,012.001,034.0034,716
2020-03-251,038.001,038.00975.00967.0035,610
2020-03-24931.001,016.00931.00908.5045,193
2020-03-23854.00876.00852.00886.5018,211
2020-03-20825.00880.00825.00814.0029,847
2020-03-19800.00812.00762.00812.0068,013
2020-03-18780.00820.00750.00828.5050,044
2020-03-17902.00903.00801.00875.0094,596
2020-03-16910.00911.00837.00937.0090,855
2020-03-13988.00988.00951.00974.0075,710
2020-03-121,022.001,024.00970.001,055.0067,920
2020-03-111,070.001,070.001,024.001,052.0028,176
2020-03-101,078.001,078.001,030.001,050.0090,281
2020-03-091,016.001,092.001,006.001,128.00155,327
2020-03-061,124.001,132.001,104.001,128.0062,006
2020-03-051,140.001,156.001,130.001,154.00276,060
2020-03-041,220.001,220.001,144.001,164.0041,954
2020-03-031,164.001,180.001,158.001,155.0048,903
2020-03-021,192.001,192.001,140.001,133.0039,249
2020-02-281,128.001,134.001,112.001,153.0066,789
2020-02-271,182.001,182.001,138.001,181.00150,344
2020-02-261,172.001,188.001,164.001,195.0054,378
2020-02-251,204.001,206.001,190.001,203.0050,121
2020-02-241,200.001,200.001,172.001,216.0048,090
2020-02-211,228.001,228.001,208.001,216.0060,951
2020-02-201,250.001,250.001,218.001,222.0093,210
2020-02-191,230.001,248.001,194.001,226.0065,161
2020-02-181,196.001,220.001,180.001,205.0076,586
2020-02-171,196.001,200.001,178.001,197.0020,280
2020-02-141,190.001,192.001,152.001,188.00300,406
2020-02-131,166.001,194.001,160.001,172.0055,711
2020-02-121,172.001,194.001,172.001,190.0053,753
2020-02-111,198.001,204.001,168.001,200.0054,098
2020-02-101,114.001,172.001,114.001,163.00240,463
2020-02-071,134.001,158.001,134.001,144.0037,653
2020-02-061,160.001,160.001,128.001,151.0030,379
2020-02-051,148.001,152.001,120.001,141.0049,634
2020-02-041,100.001,150.001,100.001,146.00309,224
2020-02-031,100.001,154.001,100.001,130.0073,673
2020-01-311,168.001,168.001,150.001,152.0070,794
2020-01-301,154.001,160.001,146.001,152.0048,379
2020-01-291,154.001,170.001,152.001,156.0030,092
2020-01-281,150.001,182.001,150.001,159.00108,948
2020-01-271,160.001,172.001,152.001,168.0029,333
2020-01-241,176.001,200.001,172.001,176.0059,312
2020-01-231,162.001,200.001,162.001,188.0079,980
2020-01-221,176.001,186.001,166.001,174.00117,704
2020-01-211,162.001,192.001,162.001,173.0081,931
2020-01-201,200.001,206.001,160.001,187.0072,922
2020-01-171,158.001,190.001,140.001,176.0086,735
2020-01-161,176.001,178.001,144.001,154.0047,495
2020-01-151,200.001,200.001,118.001,153.00131,140
2020-01-141,174.001,178.001,156.001,163.00129,077
2020-01-131,130.001,168.001,130.001,157.00176,022
2020-01-101,118.001,136.001,112.001,121.0027,154
2020-01-091,166.001,166.001,100.001,135.0033,677
2020-01-081,118.001,174.001,114.001,120.0031,154
2020-01-071,120.001,130.001,112.001,120.0063,475
2020-01-061,150.001,150.001,110.001,122.0063,046
2020-01-031,112.001,130.001,096.001,123.0070,277
2020-01-021,120.001,128.001,102.001,126.0042,161
2019-12-311,104.001,110.001,082.001,096.0029,485
2019-12-301,108.001,154.001,064.001,109.0016,145
2019-12-271,100.001,112.001,062.001,090.0098,894
2019-12-241,108.001,110.001,102.001,105.0012,974
2019-12-231,106.001,144.001,104.001,118.0037,137
2019-12-201,100.001,132.001,100.001,113.0053,685
2019-12-191,056.001,150.001,052.001,124.00182,352
2019-12-181,122.001,130.001,070.001,111.0062,994
2019-12-171,110.001,134.001,110.001,122.0044,861
2019-12-161,110.001,132.001,108.001,116.0041,106
2019-12-131,102.001,120.001,072.001,110.0085,053
2019-12-121,104.001,104.001,064.001,084.0032,362
2019-12-111,120.001,120.001,060.001,080.0051,233
2019-12-101,072.001,090.001,060.001,077.0062,868
2019-12-091,064.001,084.001,056.001,079.0040,756
2019-12-061,114.001,114.001,060.001,077.0012,910
2019-12-051,064.001,080.001,064.001,077.0027,894
2019-12-041,046.001,086.001,046.001,077.0070,696
2019-12-031,062.001,076.001,054.001,073.0063,373
2019-12-021,068.001,080.001,058.001,060.0078,362
2019-11-291,014.001,070.001,014.001,063.0087,264
2019-11-281,074.001,074.001,054.001,061.0023,899
2019-11-271,098.001,098.001,008.001,063.0050,847
2019-11-261,040.001,052.001,032.001,047.00133,158
2019-11-251,028.001,062.001,028.001,041.00172,563
2019-11-221,018.001,056.001,018.001,048.0076,537
2019-11-211,050.001,058.001,020.001,050.00152,370
2019-11-201,058.001,072.001,052.001,059.0056,972
2019-11-191,052.001,080.001,050.001,068.0039,666
2019-11-181,050.001,074.001,050.001,056.0076,951
2019-11-151,054.001,080.001,054.001,066.0041,645
2019-11-141,064.001,080.001,058.001,063.0016,069
2019-11-131,054.001,080.001,054.001,070.0027,569
2019-11-121,050.001,088.001,050.001,058.00100,376
2019-11-111,068.001,074.001,060.001,061.0041,181
2019-11-081,008.001,078.001,008.001,064.0068,247
2019-11-071,030.001,046.001,028.001,041.0053,185
2019-11-061,034.001,062.001,022.001,034.0065,267
2019-11-051,056.001,058.001,030.001,057.0082,748
2019-11-041,056.001,064.001,048.001,052.0051,087
2019-11-011,124.001,124.001,040.001,050.0041,091
2019-10-311,024.001,098.001,024.001,080.0045,077
2019-10-301,082.001,084.001,056.001,078.0036,199
2019-10-291,074.001,092.001,060.001,099.0034,511
2019-10-281,080.001,112.001,074.001,099.0075,866
2019-10-251,050.001,078.001,050.001,072.0088,064
2019-10-241,086.001,086.001,062.001,077.00142,761
2019-10-231,076.001,078.001,054.001,072.0073,510
2019-10-221,094.001,096.001,072.001,080.00262,467
2019-10-21982.001,084.00982.001,076.00232,385
2019-10-181,002.001,002.00969.00980.0073,784
2019-10-17997.001,020.00994.001,010.0099,356
2019-10-16991.001,014.00971.00988.5091,674
2019-10-15975.001,000.00970.00984.5073,709
2019-10-141,024.001,026.00970.00984.50152,291
2019-10-11971.001,040.00971.001,026.0078,600
2019-10-10999.001,026.00984.001,011.0089,158
2019-10-091,070.001,070.00999.001,011.0049,507
2019-10-081,048.001,056.001,032.001,049.0075,995
2019-10-071,070.001,070.001,010.001,044.0066,639
2019-10-041,038.001,046.001,002.001,033.0075,162
2019-10-031,024.001,048.00987.001,036.0088,046
2019-10-021,046.001,050.001,030.001,032.00130,275
2019-10-011,008.001,036.001,002.001,032.00984,410
2019-09-301,036.001,044.001,010.001,015.0053,015
2019-09-271,042.001,050.001,032.001,036.0063,393
2019-09-261,052.001,056.001,038.001,039.0047,144
2019-09-251,066.001,066.001,052.001,054.0065,892
2019-09-241,056.001,080.001,056.001,060.00212,316
2019-09-231,058.001,106.001,050.001,055.0092,755
2019-09-201,046.001,060.001,042.001,055.0095,355
2019-09-191,058.001,078.001,050.001,052.0038,130
2019-09-181,042.001,072.001,040.001,058.0073,031
2019-09-171,062.001,078.001,044.001,056.0047,067
2019-09-161,092.001,102.001,066.001,070.0067,793
2019-09-131,090.001,102.001,082.001,096.0056,910
2019-09-121,110.001,126.001,102.001,103.00112,924
2019-09-111,108.001,130.001,108.001,128.0071,419
2019-09-101,112.001,116.001,088.001,098.00182,637
2019-09-091,130.001,130.001,110.001,111.00116,947
2019-09-061,110.001,144.001,110.001,126.0095,302
2019-09-051,118.001,118.001,104.001,111.00291,977
2019-09-041,144.001,186.001,114.001,122.00108,039
2019-09-031,126.001,136.001,112.001,124.0045,681
2019-09-021,100.001,122.001,100.001,114.0062,175
2019-08-301,114.001,126.001,108.001,111.0047,826
2019-08-291,112.001,116.001,110.001,111.0034,330
2019-08-281,134.001,134.001,110.001,111.0050,775
2019-08-271,116.001,126.001,110.001,122.0082,728
2019-08-231,130.001,154.001,124.001,111.0019,782
2019-08-221,110.001,132.001,104.001,111.0089,722
2019-08-211,096.001,134.001,096.001,117.0072,480
2019-08-201,112.001,128.001,110.001,113.0095,045
2019-08-191,062.001,126.001,062.001,112.0034,034
2019-08-161,066.001,120.001,066.001,117.0028,186
2019-08-151,120.001,138.001,080.001,114.0050,852
2019-08-141,136.001,148.001,106.001,118.0058,497
2019-08-131,160.001,196.001,154.001,166.0033,783
2019-08-121,202.001,214.001,160.001,170.0073,370
2019-08-091,186.001,218.001,186.001,199.0056,993
2019-08-081,230.001,230.001,208.001,213.0052,279
2019-08-071,206.001,230.001,198.001,220.0063,197
2019-08-061,220.001,220.001,190.001,201.0053,700
2019-08-051,206.001,218.001,178.001,198.0033,573
2019-08-021,240.001,240.001,206.001,209.0042,621
2019-08-011,216.001,240.001,216.001,237.0046,911
2019-07-311,238.001,240.001,220.001,228.0046,049
2019-07-301,230.001,240.001,216.001,236.0025,345
2019-07-291,216.001,232.001,212.001,216.0035,731
2019-07-261,190.001,208.001,186.001,202.0059,957
2019-07-251,180.001,204.001,180.001,202.0069,607
2019-07-241,214.001,216.001,190.001,202.0071,309
2019-07-231,236.001,236.001,220.001,228.0062,440
2019-07-221,208.001,240.001,208.001,235.00210,360
2019-07-191,200.001,212.001,188.001,203.00101,248
2019-07-181,184.001,198.001,184.001,193.0026,783
2019-07-171,178.001,198.001,178.001,195.0079,638
2019-07-161,210.001,212.001,186.001,192.0091,464
2019-07-151,204.001,220.001,190.001,210.0071,529
2019-07-121,200.001,200.001,172.001,175.00105,921
2019-07-111,192.001,194.001,176.001,184.0050,930
2019-07-101,194.001,202.001,182.001,185.0075,243
2019-07-091,220.001,220.001,186.001,193.0051,949
2019-07-081,186.001,206.001,186.001,195.00156,247
2019-07-051,232.001,232.001,192.001,196.0059,196
2019-07-041,234.001,240.001,224.001,226.00253,784
2019-07-031,260.001,262.001,236.001,239.00117,064
2019-07-021,236.001,256.001,226.001,227.00104,270
2019-07-011,226.001,242.001,212.001,230.00107,753
2019-06-281,208.001,216.001,180.001,207.00185,715
2019-06-271,210.001,216.001,190.001,201.00154,633
2019-06-261,204.001,226.001,196.001,204.00109,659
2019-06-251,202.001,220.001,202.001,212.00162,226
2019-06-241,206.001,228.001,206.001,211.00146,613
2019-06-211,182.001,214.001,182.001,185.00125,269
2019-06-201,176.001,190.001,176.001,185.00353,053
2019-06-191,174.001,200.001,166.001,169.00245,113
2019-06-181,196.001,196.001,182.001,183.00291,295
2019-06-171,166.001,202.001,166.001,189.00497,202
2019-06-141,176.001,186.001,172.001,175.00107,198
2019-06-131,186.001,188.001,180.001,183.00240,510
2019-06-121,172.001,182.001,162.001,180.00278,791
2019-06-111,180.001,182.001,174.001,176.00123,113
2019-06-101,196.001,196.001,172.001,177.00229,167
2019-06-071,206.001,206.001,168.001,170.00786,935
2019-06-061,170.001,184.001,158.001,168.00234,412
2019-06-051,178.001,180.001,168.001,168.00346,224
2019-06-041,180.001,180.001,164.001,170.00579,280
2019-06-031,204.001,204.001,178.001,180.00118,915
2019-05-311,228.001,228.001,186.001,190.00153,451
2019-05-301,192.001,200.001,188.001,190.00256,410
2019-05-291,174.001,202.001,174.001,191.00196,247
2019-05-281,174.001,206.001,174.001,197.00216,420
2019-05-241,186.001,222.001,186.001,207.00100,004
2019-05-231,176.001,198.001,176.001,196.0095,466
2019-05-221,182.001,196.001,174.001,181.00105,785
2019-05-211,170.001,206.001,170.001,188.00318,558
2019-05-201,128.001,176.001,128.001,173.00245,861
2019-05-171,130.001,160.001,130.001,156.00317,650
2019-05-161,120.001,158.001,120.001,147.00139,892
2019-05-151,130.001,156.001,130.001,152.0055,015
2019-05-141,126.001,148.001,126.001,139.00118,090
2019-05-131,164.001,164.001,138.001,142.0040,304
2019-05-101,144.001,160.001,134.001,150.00135,463
2019-05-091,146.001,150.001,128.001,146.0083,409
2019-05-081,140.001,158.001,140.001,149.00106,810
2019-05-071,136.001,160.001,134.001,156.0077,516
2019-05-031,132.001,142.001,120.001,136.0091,169
2019-05-021,140.001,140.001,112.001,122.00191,522
2019-05-011,120.001,152.001,116.001,148.00341,444
2019-04-301,120.001,132.001,108.001,121.00133,647
2019-04-291,118.001,132.001,110.001,116.00124,892
2019-04-261,118.001,122.001,110.001,117.00111,046
2019-04-251,126.001,126.001,108.001,120.00126,884
2019-04-241,120.001,132.001,110.001,118.0086,144
2019-04-231,122.001,126.001,116.001,117.0074,106
2019-04-181,144.001,144.001,114.001,120.0079,532
2019-04-171,128.001,156.001,116.001,148.00102,405
2019-04-161,118.001,132.001,106.001,126.00114,562
2019-04-151,102.001,110.001,076.001,108.00210,828
2019-04-121,056.001,102.001,056.001,081.00133,244
2019-04-111,098.001,102.001,086.001,101.0063,722
2019-04-101,104.001,108.001,092.001,102.0053,067
2019-04-091,118.001,130.001,098.001,106.00123,220
2019-04-081,096.001,136.001,094.001,126.00278,353
2019-04-051,106.001,116.001,098.001,105.0045,183
2019-04-041,090.001,122.001,090.001,101.0079,430
2019-04-031,108.001,114.001,082.001,111.00111,880
2019-04-021,080.001,098.001,066.001,089.00196,968
2019-04-011,058.001,062.001,054.001,059.0084,096
2019-03-291,058.001,070.001,044.001,049.0068,273
2019-03-281,060.001,088.001,054.001,057.0054,661