Fresnillo Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	568.50	585.50	562.00	579.00	4,433,881
2024-04-24	576.50	581.00	563.00	580.50	1,099,789
2024-04-23	586.00	586.00	567.00	578.50	4,678,604
2024-04-22	597.50	599.00	576.50	587.00	4,690,814
2024-04-19	610.00	610.00	595.00	602.00	772,509
2024-04-18	606.00	611.50	590.50	610.00	1,542,321
2024-04-17	600.50	610.00	599.50	601.50	1,395,266
2024-04-16	596.50	599.00	577.50	584.50	1,297,645
2024-04-15	611.00	612.00	594.00	598.00	4,905,315
2024-04-12	605.50	623.50	603.50	622.50	2,355,753
2024-04-11	578.50	589.50	575.00	578.50	1,315,766
2024-04-10	586.00	589.50	565.00	579.00	2,826,501
2024-04-09	564.00	587.00	562.00	578.00	10,122,944
2024-04-08	550.00	562.50	545.50	556.00	1,733,178
2024-04-05	531.50	546.50	529.00	542.00	1,359,157
2024-04-04	534.00	545.50	530.00	540.50	2,221,009
2024-04-03	514.50	528.50	506.00	524.00	2,890,363
2024-04-02	483.20	511.50	481.60	505.50	4,458,739
2024-04-01	469.90	469.90	469.90	469.90	0
2024-03-29	469.90	469.90	469.90	469.90	0
2024-03-28	463.60	470.10	461.80	469.90	2,372,396
2024-03-27	447.40	457.00	440.00	457.00	3,298,365
2024-03-26	447.70	447.70	442.50	445.80	1,619,794
2024-03-25	461.30	461.30	449.20	452.00	2,017,005
2024-03-22	450.00	460.10	440.90	455.00	2,743,966
2024-03-21	465.20	467.20	450.00	450.00	3,600,246
2024-03-20	442.80	442.80	435.20	440.30	955,350
2024-03-19	459.90	462.20	439.20	441.40	3,332,284
2024-03-18	468.30	472.70	461.20	461.20	1,193,354
2024-03-15	469.20	476.40	465.90	467.70	2,561,373
2024-03-14	462.00	470.50	459.90	464.40	1,840,885
2024-03-13	465.40	469.50	448.50	461.70	2,189,821
2024-03-12	473.70	473.70	464.00	464.30	1,675,906
2024-03-11	464.70	473.60	459.00	469.80	1,727,424
2024-03-08	479.70	479.70	461.30	467.00	1,953,884
2024-03-07	481.60	490.70	476.70	477.60	1,924,090
2024-03-06	496.70	509.20	472.00	479.30	1,955,245
2024-03-05	479.00	497.30	478.10	493.70	2,184,834
2024-03-04	476.60	483.00	453.80	476.10	2,907,396
2024-03-01	465.00	466.30	452.90	463.60	3,108,465
2024-02-29	455.60	464.90	449.20	455.40	1,590,160
2024-02-28	467.50	468.50	451.60	451.60	1,293,537
2024-02-27	475.00	475.00	465.30	467.90	674,060
2024-02-26	471.90	473.80	463.50	467.80	1,324,188
2024-02-23	470.40	475.70	464.50	474.40	584,931
2024-02-22	469.90	478.70	468.50	470.30	496,109
2024-02-21	475.00	475.60	466.20	469.90	1,860,769
2024-02-20	471.80	478.60	460.90	473.00	901,629
2024-02-19	488.60	489.00	474.30	477.50	743,333
2024-02-16	477.30	491.30	477.30	487.50	620,249
2024-02-15	466.50	483.40	465.00	478.90	832,293
2024-02-14	469.60	472.80	464.00	466.50	1,037,470
2024-02-13	495.00	497.10	469.00	471.80	1,147,902
2024-02-12	476.00	495.80	476.00	493.40	879,349
2024-02-09	493.20	494.70	474.90	476.70	2,405,042
2024-02-08	503.00	511.00	492.10	493.20	778,221
2024-02-07	513.60	513.60	501.40	504.40	2,125,234
2024-02-06	506.40	514.80	497.50	511.00	778,248
2024-02-05	506.00	516.20	501.00	504.80	3,212,290
2024-02-02	519.00	522.40	504.20	505.60	1,449,733
2024-02-01	526.60	528.80	507.20	522.00	857,306
2024-01-31	532.00	542.80	529.20	531.60	1,500,063
2024-01-30	545.20	547.40	537.20	539.20	2,095,481
2024-01-29	500.20	549.60	500.20	548.60	1,713,872
2024-01-26	496.20	504.60	493.10	498.80	477,164
2024-01-25	501.00	502.40	487.40	494.90	639,644
2024-01-24	483.90	512.00	483.90	501.20	585,286
2024-01-23	487.70	489.40	480.20	480.90	3,544,044
2024-01-22	479.40	484.80	474.90	477.80	1,168,539
2024-01-19	487.00	490.40	476.70	477.00	1,677,062
2024-01-18	488.30	493.70	482.60	482.60	720,886
2024-01-17	492.50	498.60	477.50	487.90	1,274,019
2024-01-16	522.80	525.00	502.80	502.80	1,096,691
2024-01-15	532.20	534.20	521.80	527.20	436,997
2024-01-12	527.80	535.20	517.20	533.40	699,326
2024-01-11	529.00	535.00	517.60	517.60	618,316
2024-01-10	543.80	543.80	524.20	524.20	2,256,005
2024-01-09	541.60	544.80	536.40	540.60	1,741,658
2024-01-08	550.00	550.00	533.60	540.20	392,008
2024-01-05	542.00	549.00	528.40	544.00	738,319
2024-01-04	553.00	554.60	542.20	543.00	722,585
2024-01-03	565.00	567.80	546.40	553.20	813,033
2024-01-02	600.00	600.00	570.00	571.00	759,568
2024-01-01	594.40	594.40	594.40	594.40	0
2023-12-29	590.00	596.20	584.60	594.40	208,676
2023-12-28	598.20	605.80	590.20	590.20	911,887
2023-12-27	586.00	600.40	584.60	596.80	696,598
2023-12-26	585.40	585.40	585.40	585.40	0
2023-12-25	585.40	585.40	585.40	585.40	0
2023-12-22	578.60	586.80	578.60	585.40	173,399
2023-12-21	575.00	583.20	569.20	581.40	362,382
2023-12-20	580.00	586.80	574.20	579.80	588,366
2023-12-19	556.00	576.80	556.00	576.80	1,127,541
2023-12-18	567.40	570.20	521.20	555.00	2,575,280
2023-12-15	594.60	598.40	582.60	585.60	1,125,579
2023-12-14	589.60	611.00	588.00	591.00	1,608,615
2023-12-13	569.40	572.80	557.60	568.60	552,726
2023-12-12	580.00	582.80	560.80	560.80	724,429
2023-12-11	576.60	580.60	567.40	576.00	504,151
2023-12-08	584.80	592.00	578.40	580.40	1,152,704
2023-12-07	571.60	590.40	568.60	584.80	499,967
2023-12-06	578.20	588.20	573.40	579.60	426,095
2023-12-05	583.20	589.00	564.40	569.00	701,323
2023-12-04	596.80	598.20	582.40	587.40	685,249
2023-12-01	583.00	595.80	582.80	593.00	597,384
2023-11-30	591.00	595.60	579.80	582.80	993,162
2023-11-29	568.00	593.40	567.80	590.40	1,479,088
2023-11-28	552.00	559.40	541.20	559.00	636,976
2023-11-27	531.00	561.20	530.00	551.40	874,053
2023-11-24	529.40	529.40	522.20	528.60	415,168
2023-11-23	538.60	541.60	526.60	529.20	416,319
2023-11-22	539.80	543.80	537.40	540.00	508,459
2023-11-21	550.80	551.00	536.80	538.80	413,774
2023-11-20	551.60	551.80	539.20	544.40	433,350
2023-11-17	550.40	555.80	540.40	544.40	612,247
2023-11-16	548.00	548.00	534.60	537.00	609,849
2023-11-15	545.20	553.00	543.80	543.80	735,717
2023-11-14	512.00	539.00	511.60	535.00	763,670
2023-11-13	520.60	521.40	511.60	517.80	580,420
2023-11-10	537.00	537.00	516.60	516.60	556,460
2023-11-09	537.40	544.20	526.00	543.40	556,976
2023-11-08	554.00	556.20	539.80	541.80	2,158,650
2023-11-07	554.80	558.40	549.60	550.80	645,464
2023-11-06	566.00	572.60	556.60	556.60	460,702
2023-11-03	549.80	565.80	547.00	559.00	1,008,814
2023-11-02	535.20	559.60	535.20	545.80	907,212
2023-11-01	545.20	551.40	540.80	544.00	880,855
2023-10-31	554.60	563.40	550.80	553.80	1,124,532
2023-10-30	557.00	561.40	549.80	549.60	1,181,380
2023-10-27	539.60	555.40	537.80	549.60	730,299
2023-10-26	531.80	544.60	528.40	533.80	1,925,428
2023-10-25	530.80	537.80	518.00	532.00	833,873
2023-10-24	535.00	537.60	523.20	529.60	883,984
2023-10-23	539.40	545.60	512.40	525.80	844,727
2023-10-20	550.00	552.80	541.60	551.60	789,036
2023-10-19	562.00	562.00	546.40	546.40	1,301,866
2023-10-18	558.80	566.40	549.00	553.00	1,281,966
2023-10-17	558.80	558.80	548.40	557.80	540,218
2023-10-16	550.20	554.60	542.40	554.40	659,792
2023-10-13	525.60	557.00	525.60	552.00	935,053
2023-10-12	545.80	550.00	528.20	528.80	1,561,852
2023-10-11	555.40	555.40	545.40	546.20	803,824
2023-10-10	533.20	549.00	531.00	546.60	832,081
2023-10-09	529.60	538.40	529.00	530.80	589,111
2023-10-06	518.00	523.40	507.40	523.40	1,235,759
2023-10-05	517.60	527.40	513.00	513.00	935,666
2023-10-04	530.20	533.60	517.20	520.40	527,225
2023-10-03	532.80	538.80	523.20	536.80	544,419
2023-10-02	551.00	552.40	532.40	535.00	1,824,853
2023-09-29	552.20	560.00	551.00	551.20	1,037,019
2023-09-28	545.80	551.40	541.20	547.00	757,149
2023-09-27	556.00	562.00	546.60	549.20	859,331
2023-09-26	570.00	572.40	561.80	562.60	676,443
2023-09-25	578.40	578.40	564.00	572.00	1,881,362
2023-09-22	576.00	584.20	574.40	580.60	1,334,345
2023-09-21	585.80	587.80	574.00	580.20	2,636,738
2023-09-20	573.20	592.40	573.20	592.40	1,148,027
2023-09-19	582.00	590.40	579.00	579.60	676,620
2023-09-18	590.00	593.60	578.20	579.00	801,685
2023-09-15	586.60	597.60	572.20	588.60	10,999,569
2023-09-14	575.40	585.40	574.60	581.00	1,813,259
2023-09-13	580.00	591.00	573.20	574.00	2,132,345
2023-09-12	580.00	595.80	580.00	580.20	1,422,151
2023-09-11	556.00	593.60	556.00	580.00	1,577,542
2023-09-08	559.80	559.80	547.40	554.40	640,165
2023-09-07	551.00	555.40	543.20	552.00	875,975
2023-09-06	559.20	559.40	552.80	557.20	482,180
2023-09-05	553.20	568.20	551.20	562.80	696,068
2023-09-04	570.20	572.00	559.60	562.60	598,172
2023-09-01	573.80	579.40	568.20	569.20	950,588
2023-08-31	582.80	586.60	573.20	575.40	853,524
2023-08-30	584.80	589.20	579.40	583.20	1,598,998
2023-08-29	562.20	573.40	555.40	570.60	1,322,001
2023-08-28	549.40	549.40	549.40	549.40	0
2023-08-25	557.40	563.80	549.40	549.40	680,510
2023-08-24	558.20	564.60	548.20	561.40	622,110
2023-08-23	539.20	556.20	539.20	553.00	904,884
2023-08-22	517.20	539.80	513.40	538.00	930,242
2023-08-21	506.20	510.00	503.80	510.00	1,964,169
2023-08-18	509.80	510.40	499.30	509.20	730,175
2023-08-17	513.80	515.80	505.00	512.80	819,575
2023-08-16	524.80	534.00	510.20	513.60	997,556
2023-08-15	532.20	536.80	520.00	526.00	1,645,463
2023-08-14	547.20	547.20	520.80	525.40	997,569
2023-08-11	538.40	548.00	535.40	540.60	913,344
2023-08-10	557.80	558.00	534.80	539.60	991,417
2023-08-09	553.40	554.40	546.00	549.40	827,115
2023-08-08	558.00	564.20	544.20	544.20	623,504
2023-08-07	556.00	567.00	552.20	563.20	1,769,235
2023-08-04	556.40	560.60	546.00	558.40	1,058,551
2023-08-03	564.60	573.60	555.00	558.20	1,709,938
2023-08-02	585.20	590.60	576.60	582.00	1,445,738
2023-08-01	579.00	603.80	563.40	591.00	2,466,501
2023-07-31	606.40	620.20	604.60	618.20	733,587
2023-07-28	607.40	612.00	603.60	606.40	6,538,950
2023-07-27	623.00	626.60	612.80	614.20	548,861
2023-07-26	625.20	631.60	615.80	623.00	673,370
2023-07-25	624.00	637.20	624.00	632.00	458,493
2023-07-24	638.60	638.60	620.60	623.60	332,743
2023-07-21	629.40	632.00	616.20	626.00	500,105
2023-07-20	639.40	643.00	625.00	625.20	571,618
2023-07-19	624.00	637.60	621.40	629.20	3,275,872
2023-07-18	618.00	628.80	615.40	628.60	700,713
2023-07-17	619.60	624.80	616.60	618.00	494,286
2023-07-14	633.00	635.00	623.80	628.40	580,547
2023-07-13	637.80	638.80	630.40	635.80	1,866,494
2023-07-12	614.80	634.40	607.00	633.20	694,756
2023-07-11	611.20	613.80	607.20	613.20	481,401
2023-07-10	598.20	605.60	595.20	603.20	550,191
2023-07-07	599.20	610.00	594.60	606.00	868,599
2023-07-06	615.00	617.40	597.60	599.60	1,115,433
2023-07-05	623.60	625.80	618.60	622.00	617,057
2023-07-04	627.00	630.00	619.40	626.20	1,796,597
2023-07-03	613.60	628.60	608.00	625.40	577,580
2023-06-30	599.00	619.00	597.80	610.20	1,262,543
2023-06-29	606.60	606.60	589.60	597.40	1,022,462
2023-06-28	608.00	609.80	597.80	601.00	1,155,094
2023-06-27	614.00	619.20	598.00	606.80	1,184,031
2023-06-26	611.00	613.40	603.80	611.60	1,273,438
2023-06-23	619.20	621.80	609.40	609.60	543,266
2023-06-22	620.00	622.60	605.00	609.20	1,080,191
2023-06-21	640.60	644.00	623.00	624.40	1,007,470
2023-06-20	652.00	656.20	644.80	645.20	525,287
2023-06-19	668.20	669.00	654.40	654.40	1,129,558
2023-06-16	660.00	671.80	658.80	669.00	1,104,635
2023-06-15	664.40	668.00	654.00	667.60	966,435
2023-06-14	655.00	672.80	653.80	667.20	1,175,583
2023-06-13	651.40	670.60	650.40	660.40	913,511
2023-06-12	674.40	674.60	648.00	648.60	867,879
2023-06-09	672.40	688.60	669.80	677.20	657,066
2023-06-08	673.00	681.60	668.00	676.80	631,163
2023-06-07	687.80	687.80	670.40	676.80	562,953
2023-06-06	679.20	682.20	674.40	682.20	323,732
2023-06-05	688.00	688.00	675.20	681.00	535,828
2023-06-02	684.20	697.40	682.40	691.80	684,197
2023-06-01	650.60	678.00	650.40	677.20	1,288,407
2023-05-31	645.20	653.00	638.80	648.00	1,605,459
2023-05-30	659.20	661.40	644.40	648.60	1,558,740
2023-05-29	656.00	656.00	656.00	656.00	0
2023-05-26	655.20	663.80	654.20	656.00	467,236
2023-05-25	657.00	662.20	652.40	652.60	454,665
2023-05-24	652.00	665.80	647.80	661.20	833,521
2023-05-23	661.80	661.80	653.20	656.00	512,427
2023-05-22	666.80	666.80	655.60	659.40	897,499
2023-05-19	659.00	667.80	659.00	664.80	879,073
2023-05-18	665.00	669.80	654.60	659.60	549,105
2023-05-17	673.00	674.00	660.80	663.80	748,443
2023-05-16	678.20	681.80	673.00	673.00	536,732
2023-05-15	680.00	686.20	675.00	680.20	1,266,750
2023-05-12	687.80	693.60	676.80	681.20	1,519,611
2023-05-11	710.40	714.20	681.80	690.40	1,702,571
2023-05-10	727.00	731.80	712.20	712.20	831,206
2023-05-09	736.80	736.80	714.40	717.00	2,277,013
2023-05-08	730.00	730.00	730.00	730.00	0
2023-05-05	728.40	739.20	707.60	730.00	1,624,837
2023-05-04	718.00	722.20	711.60	720.40	988,954
2023-05-03	706.60	714.60	699.40	714.00	992,291
2023-05-02	710.00	711.80	694.00	700.60	1,023,401
2023-05-01	711.40	711.40	711.40	711.40	0
2023-04-28	721.00	721.00	707.40	711.40	1,838,312
2023-04-27	728.00	728.20	708.80	720.60	1,297,301
2023-04-26	730.00	743.20	730.00	734.60	666,474
2023-04-25	749.00	749.00	733.00	733.00	726,466
2023-04-24	756.00	758.80	741.00	748.80	696,814
2023-04-21	775.00	776.00	757.20	761.00	978,869
2023-04-20	788.60	795.00	776.80	786.00	704,845
2023-04-19	793.00	793.00	766.80	791.20	901,664
2023-04-18	788.80	813.60	788.80	801.00	2,153,621
2023-04-17	791.00	794.60	768.40	776.20	1,155,797
2023-04-14	803.00	806.40	781.80	785.80	1,047,670
2023-04-13	788.00	809.20	785.60	797.80	1,690,177
2023-04-12	802.60	815.60	775.40	785.20	1,252,662
2023-04-11	798.00	806.40	789.20	806.40	769,229
2023-04-10	787.80	787.80	787.80	787.80	0
2023-04-07	787.80	787.80	787.80	787.80	0
2023-04-06	769.20	796.40	769.20	787.80	851,992
2023-04-05	775.00	790.40	769.00	772.80	1,270,365
2023-04-04	752.20	786.40	741.80	770.40	1,229,088
2023-04-03	747.40	754.00	736.80	749.00	656,621
2023-03-31	747.00	755.80	740.80	746.00	1,197,370
2023-03-30	735.00	748.80	733.40	748.20	1,162,397
2023-03-29	719.00	729.60	715.40	728.60	693,500
2023-03-28	713.60	721.20	710.80	719.00	473,898
2023-03-27	735.80	735.80	718.20	721.40	1,180,582
2023-03-24	732.40	735.00	712.80	732.60	659,683
2023-03-23	731.80	739.80	727.20	735.00	663,086
2023-03-22	712.40	731.80	707.00	727.00	519,735
2023-03-21	749.80	749.80	713.20	714.80	1,073,154
2023-03-20	724.20	745.60	724.20	744.00	1,677,871
2023-03-17	702.60	720.40	695.80	710.00	2,043,651
2023-03-16	735.40	737.00	692.80	697.80	1,883,263
2023-03-15	732.80	764.60	723.60	737.60	1,126,120
2023-03-14	755.00	755.00	730.80	736.60	815,925
2023-03-13	742.60	755.60	724.80	747.40	1,603,407
2023-03-10	715.80	734.20	703.60	722.20	1,010,601
2023-03-09	715.20	723.20	704.20	712.60	635,773
2023-03-08	706.20	724.20	701.20	713.60	1,053,373
2023-03-07	762.40	762.80	704.80	708.40	1,187,608
2023-03-06	778.40	778.80	757.80	760.40	572,487
2023-03-03	765.60	781.00	765.60	775.40	510,052
2023-03-02	772.20	781.00	762.60	767.60	563,624
2023-03-01	769.80	784.00	769.80	778.20	1,216,502
2023-02-28	763.40	768.40	755.20	763.40	486,206
2023-02-27	772.60	775.40	756.00	763.80	385,685
2023-02-24	775.00	780.80	767.40	768.80	524,513
2023-02-23	778.80	789.00	775.80	775.80	706,053
2023-02-22	787.00	787.00	768.40	779.40	499,684
2023-02-21	807.40	810.60	789.00	793.00	400,091
2023-02-20	814.60	814.60	798.40	808.40	352,576
2023-02-17	797.20	805.60	795.20	803.20	897,340
2023-02-16	786.60	807.80	786.60	801.20	1,010,593
2023-02-15	793.80	793.80	774.60	789.00	616,860
2023-02-14	794.60	805.60	790.00	793.60	519,347
2023-02-13	792.60	796.80	785.20	794.40	413,711
2023-02-10	795.40	805.00	789.00	790.60	1,494,427
2023-02-09	820.20	827.20	801.60	801.60	1,772,899
2023-02-08	831.60	832.60	820.40	820.40	1,310,651
2023-02-07	824.20	840.20	824.20	829.40	1,270,954
2023-02-06	815.60	827.40	810.60	827.40	1,807,223
2023-02-03	805.80	825.60	801.20	816.80	2,707,015
2023-02-02	815.00	827.40	799.60	809.20	1,095,474
2023-02-01	822.20	822.20	786.00	810.00	989,406
2023-01-31	828.20	830.00	808.80	821.40	1,298,544
2023-01-30	851.60	851.60	827.20	836.40	873,088
2023-01-27	867.60	872.20	855.60	859.20	1,138,553
2023-01-26	859.00	873.60	852.00	869.00	1,057,221
2023-01-25	877.80	877.80	845.80	860.20	1,190,820
2023-01-24	881.00	896.40	873.40	878.60	963,608
2023-01-23	900.20	909.00	865.80	871.40	2,652,398
2023-01-20	921.80	943.60	916.40	916.40	813,159
2023-01-19	907.80	923.60	886.80	918.60	1,133,062
2023-01-18	938.00	958.20	926.00	941.80	677,990
2023-01-17	954.60	955.20	932.80	938.00	723,256
2023-01-16	950.80	963.80	944.00	954.40	445,142
2023-01-13	972.40	972.40	928.80	949.00	824,279
2023-01-12	959.20	981.00	939.80	968.00	1,524,830
2023-01-11	950.40	964.80	937.60	937.60	2,024,793
2023-01-10	922.00	945.60	918.40	941.40	952,351
2023-01-09	942.00	961.80	926.60	931.80	1,329,644
2023-01-06	954.20	973.00	940.00	965.00	965,128
2023-01-05	971.20	996.80	942.40	946.20	3,064,660
2023-01-04	909.80	989.00	909.80	967.40	2,699,318
2023-01-03	904.20	912.40	893.80	901.60	593,663
2023-01-02	901.80	901.80	901.80	901.80	0
2022-12-30	879.00	901.80	878.20	901.80	349,423
2022-12-29	894.60	898.00	882.60	885.40	1,166,017
2022-12-28	863.60	895.00	863.60	891.60	1,153,344
2022-12-27	872.60	872.60	872.60	872.60	0
2022-12-26	872.60	872.60	872.60	872.60	0
2022-12-23	867.60	873.00	862.60	872.60	377,100
2022-12-22	886.40	894.40	871.00	871.00	561,227
2022-12-21	871.20	887.00	865.40	881.80	660,681
2022-12-20	865.80	876.80	857.00	866.20	5,414,424
2022-12-19	854.80	901.60	854.80	864.20	958,895
2022-12-16	844.00	860.40	828.20	854.40	13,710,149
2022-12-15	850.00	858.00	839.20	853.20	844,645
2022-12-14	852.80	888.20	847.20	854.80	1,228,147
2022-12-13	849.20	868.40	841.40	855.20	1,721,945
2022-12-12	867.80	867.80	822.60	845.80	2,081,011
2022-12-09	893.00	893.00	860.20	874.00	785,669
2022-12-08	870.40	902.40	865.60	885.40	1,016,727
2022-12-07	877.80	885.20	862.20	866.20	928,554
2022-12-06	881.00	891.80	873.20	877.60	1,132,428
2022-12-05	902.20	934.80	897.00	897.00	1,389,002
2022-12-02	905.00	910.00	887.80	895.60	914,463
2022-12-01	902.00	910.00	893.60	903.20	914,725
2022-11-30	887.40	897.80	878.80	897.60	1,097,337
2022-11-29	883.20	891.00	870.00	883.80	772,581
2022-11-28	891.00	899.00	880.20	882.60	496,485
2022-11-25	900.00	905.80	886.20	895.40	455,231
2022-11-24	900.00	900.60	884.00	899.60	490,449
2022-11-23	893.80	895.40	877.60	891.40	544,339
2022-11-22	876.60	887.40	866.60	886.00	625,525
2022-11-21	861.40	878.60	857.20	861.60	598,426
2022-11-18	851.20	867.80	836.40	865.40	675,028
2022-11-17	858.40	863.40	836.40	844.80	875,505
2022-11-16	854.60	873.80	844.60	851.60	624,402
2022-11-15	887.00	887.00	850.40	857.80	914,305
2022-11-14	871.00	887.20	863.20	879.40	709,298
2022-11-11	868.00	876.60	836.00	866.20	1,307,740
2022-11-10	816.20	858.60	797.80	854.00	1,453,102
2022-11-09	805.20	829.60	805.20	821.40	1,014,990
2022-11-08	764.20	808.40	763.00	807.00	1,128,795
2022-11-07	754.40	781.20	750.60	774.00	716,459
2022-11-04	715.80	763.40	714.00	755.80	4,040,747
2022-11-03	710.80	717.20	698.40	701.80	762,859
2022-11-02	737.40	750.20	720.60	720.60	700,203
2022-11-01	731.80	746.80	718.40	732.20	923,546
2022-10-31	733.00	744.20	720.80	729.00	1,005,316
2022-10-28	730.80	740.40	721.80	723.80	683,914
2022-10-27	739.60	749.60	733.20	744.00	587,378
2022-10-26	702.40	748.00	702.40	745.00	1,215,024
2022-10-25	705.00	720.00	694.60	714.20	592,214
2022-10-24	722.20	724.40	695.60	698.40	839,541
2022-10-21	705.00	718.00	694.60	718.00	872,977
2022-10-20	686.20	716.40	679.00	713.60	1,423,822
2022-10-19	714.80	714.80	684.20	686.40	1,393,694
2022-10-18	710.20	715.60	696.20	705.60	5,481,711
2022-10-17	704.20	716.60	702.00	708.00	608,213
2022-10-14	733.40	740.00	701.20	702.20	968,843
2022-10-13	744.60	764.20	698.80	728.20	2,311,976
2022-10-12	773.20	773.80	750.60	759.20	616,733
2022-10-11	766.80	776.20	756.40	764.00	633,780
2022-10-10	789.00	789.00	761.00	773.00	432,934
2022-10-07	804.20	806.80	780.00	787.60	620,692
2022-10-06	817.40	829.00	808.60	810.00	466,527
2022-10-05	829.00	831.40	795.40	804.60	854,157
2022-10-04	813.60	832.80	804.40	829.80	1,451,128
2022-10-03	767.40	798.40	751.00	798.40	1,263,315
2022-09-30	755.80	771.00	736.80	769.20	2,328,906
2022-09-29	744.80	766.40	728.80	747.80	1,214,019
2022-09-28	707.00	749.40	701.60	748.40	2,887,201
2022-09-27	715.80	726.20	708.80	713.20	642,389
2022-09-26	681.40	725.20	676.40	714.20	837,321
2022-09-23	736.60	736.60	676.80	690.20	1,456,489
2022-09-22	744.00	747.40	727.60	731.40	1,101,220
2022-09-21	729.20	764.80	729.20	747.40	1,177,478
2022-09-20	735.00	748.60	727.80	740.80	766,045
2022-09-19	730.00	730.00	730.00	730.00	0
2022-09-16	723.00	732.40	701.60	730.00	1,611,270
2022-09-15	736.40	750.40	726.00	731.20	800,129
2022-09-14	739.40	743.60	724.40	734.80	971,611
2022-09-13	757.00	786.20	725.60	736.60	1,653,403
2022-09-12	731.80	758.00	731.80	752.40	861,339
2022-09-09	711.20	741.40	711.20	728.60	699,867
2022-09-08	698.00	716.40	698.00	707.60	482,454
2022-09-07	682.60	702.00	677.00	701.00	714,324
2022-09-06	681.20	691.40	676.00	684.20	566,613
2022-09-05	693.40	701.00	671.20	675.20	1,175,750
2022-09-02	659.60	694.60	653.00	693.80	768,815
2022-09-01	682.40	682.80	653.20	657.60	830,413
2022-08-31	693.80	700.40	684.40	688.60	517,469
2022-08-30	716.00	717.40	690.00	691.20	581,911
2022-08-29	728.20	728.20	728.20	728.20	0
2022-08-26	735.00	748.00	727.60	728.20	434,141
2022-08-25	732.40	753.40	728.00	732.00	463,923
2022-08-24	722.60	729.80	720.60	727.60	436,089
2022-08-23	706.00	726.20	703.60	721.60	462,446
2022-08-22	720.20	731.80	703.60	723.80	497,702
2022-08-19	724.40	755.60	722.20	729.80	785,443
2022-08-18	710.00	729.80	710.00	729.80	507,331
2022-08-17	721.40	738.40	713.40	713.40	539,248
2022-08-16	747.60	747.60	719.80	722.80	480,556
2022-08-15	748.80	754.20	738.40	738.40	578,489
2022-08-12	749.20	750.40	732.80	749.80	578,027
2022-08-11	730.20	766.20	730.20	750.40	1,004,881
2022-08-10	727.60	745.40	724.00	739.40	697,447
2022-08-09	710.20	727.40	710.20	724.20	455,557
2022-08-08	702.80	721.00	700.00	719.00	509,932
2022-08-05	692.60	715.20	690.60	703.80	864,524
2022-08-04	691.80	702.00	678.00	692.00	825,926
2022-08-03	700.60	702.00	676.60	676.60	1,142,316
2022-08-02	715.00	723.40	675.60	712.40	1,073,632
2022-08-01	740.00	746.40	718.80	728.20	828,521
2022-07-29	703.00	740.80	703.00	737.40	1,295,380
2022-07-28	662.20	699.40	662.20	697.80	1,159,880
2022-07-27	652.20	656.60	646.20	655.40	757,674
2022-07-26	645.00	664.40	639.60	644.60	615,452
2022-07-25	675.20	675.40	648.60	648.60	556,517
2022-07-22	653.20	672.20	653.20	670.00	578,922
2022-07-21	654.00	657.40	637.40	655.00	1,169,716
2022-07-20	668.20	668.20	655.00	660.60	540,107
2022-07-19	660.40	661.40	647.20	655.20	514,552
2022-07-18	655.60	666.20	649.80	653.00	898,173
2022-07-15	647.20	656.00	638.60	645.60	820,314
2022-07-14	672.60	679.00	637.20	644.00	1,374,415
2022-07-13	657.40	693.00	649.20	684.60	1,394,148
2022-07-12	664.00	665.20	653.20	659.20	680,085
2022-07-11	670.20	673.80	654.80	664.00	665,089
2022-07-08	673.00	693.20	667.00	683.20	844,263
2022-07-07	692.40	704.60	671.80	674.00	915,145
2022-07-06	721.60	725.20	682.40	685.60	1,529,763
2022-07-05	776.60	779.40	725.60	726.80	1,147,215
2022-07-04	743.20	780.00	743.20	779.20	562,446
2022-07-01	757.40	758.20	740.00	757.40	706,890
2022-06-30	771.60	787.00	763.60	766.80	661,248
2022-06-29	787.40	794.40	776.80	779.60	683,518
2022-06-28	802.40	810.00	791.20	798.40	699,079
2022-06-27	795.40	807.20	791.80	802.60	614,229
2022-06-24	775.00	787.00	768.80	787.00	653,733
2022-06-23	805.60	806.60	775.00	778.00	1,486,556
2022-06-22	793.80	817.40	788.20	813.20	1,230,350
2022-06-21	804.00	811.00	788.00	811.00	685,272
2022-06-20	796.60	809.40	779.20	789.40	1,043,192
2022-06-17	812.80	816.00	783.00	801.80	8,780,107
2022-06-16	822.00	826.80	804.20	817.40	1,447,983
2022-06-15	797.20	831.40	787.80	826.20	1,451,776
2022-06-14	793.60	818.40	789.20	793.60	1,620,335
2022-06-13	747.20	844.20	745.80	790.00	3,138,736
2022-06-10	734.80	753.00	717.80	748.40	926,745
2022-06-09	761.20	765.40	736.20	736.20	566,523
2022-06-08	776.00	776.00	759.20	769.20	518,605
2022-06-07	777.40	781.20	763.00	773.20	504,930
2022-06-06	780.00	795.00	768.80	778.80	535,420
2022-06-03	769.00	769.00	769.00	769.00	0
2022-06-02	769.00	769.00	769.00	769.00	0
2022-06-01	778.20	778.20	759.80	769.00	1,035,349
2022-05-31	800.60	805.60	774.20	774.20	588,528
2022-05-30	814.00	814.80	797.80	809.20	288,358
2022-05-27	820.00	820.00	797.80	802.00	583,216
2022-05-26	809.40	817.00	797.40	814.00	276,218
2022-05-25	820.60	822.60	803.40	803.40	495,348
2022-05-24	796.60	824.00	794.00	818.80	841,426
2022-05-23	780.00	805.60	780.00	800.40	762,085
2022-05-20	770.80	793.80	770.80	784.40	807,180
2022-05-19	747.60	774.40	741.00	774.20	793,865
2022-05-18	773.00	778.00	747.60	747.60	822,335
2022-05-17	764.00	799.20	760.20	778.40	1,050,151
2022-05-16	723.60	763.60	719.80	756.80	943,080
2022-05-13	700.60	731.60	699.00	723.40	1,040,595
2022-05-12	771.20	771.20	690.00	704.40	2,223,234
2022-05-11	761.40	776.20	758.60	773.20	935,180
2022-05-10	761.60	773.80	759.00	762.80	1,309,572
2022-05-09	762.60	788.80	758.20	767.80	1,541,907
2022-05-06	753.80	774.80	745.20	773.80	1,452,765
2022-05-05	783.80	800.20	761.60	766.00	1,028,347
2022-05-04	768.00	776.20	762.20	766.60	414,189
2022-05-03	768.60	787.60	754.40	782.00	1,068,665
2022-05-02	775.40	775.40	775.40	775.40	0
2022-04-29	774.20	784.40	757.80	775.40	1,223,604
2022-04-28	779.20	792.20	753.00	765.00	1,286,836
2022-04-27	767.20	808.00	767.20	793.80	1,260,900
2022-04-26	756.40	772.80	752.00	772.40	938,510
2022-04-25	762.80	765.00	744.80	747.40	1,128,388
2022-04-22	776.80	791.20	768.00	770.00	1,368,072
2022-04-21	784.80	797.80	778.60	778.80	650,885
2022-04-20	798.20	798.20	771.80	783.00	862,449
2022-04-19	809.00	818.60	795.00	796.00	888,524
2022-04-18	804.00	804.00	804.00	804.00	0
2022-04-15	804.00	804.00	804.00	804.00	0
2022-04-14	821.60	823.60	804.00	804.00	1,335,202
2022-04-13	800.00	822.80	793.40	822.80	1,155,894
2022-04-12	776.80	799.80	776.40	799.80	1,255,192
2022-04-11	780.00	796.40	773.00	781.80	696,179
2022-04-08	763.00	778.80	762.40	778.80	470,959
2022-04-07	772.00	772.00	754.80	760.60	876,472
2022-04-06	753.40	763.40	751.20	758.00	668,901
2022-04-05	760.40	776.80	748.00	757.40	813,985
2022-04-04	750.00	763.40	745.00	755.40	641,172
2022-04-01	732.80	743.40	725.20	743.40	536,556
2022-03-31	733.80	746.00	730.00	734.00	656,950
2022-03-30	720.80	746.80	720.00	744.40	1,027,161
2022-03-29	723.20	748.40	703.60	715.20	1,124,851
2022-03-28	736.80	751.40	725.20	725.20	755,203
2022-03-25	764.40	769.60	738.40	741.40	778,010
2022-03-24	729.20	774.20	728.60	767.60	1,267,841
2022-03-23	715.60	733.00	714.00	726.00	746,564
2022-03-22	750.00	751.00	719.00	719.00	526,362
2022-03-21	745.00	749.80	727.60	748.00	673,581
2022-03-18	726.40	746.00	726.00	737.00	1,158,328
2022-03-17	714.00	731.20	699.20	730.80	1,390,576
2022-03-16	706.80	708.40	689.80	701.20	1,048,487
2022-03-15	709.20	711.80	677.60	700.60	1,193,145
2022-03-14	720.00	734.80	703.00	721.60	1,467,203
2022-03-11	755.40	766.00	722.60	730.20	1,281,314
2022-03-10	745.00	774.60	733.80	766.20	3,188,354
2022-03-09	807.00	820.00	748.00	749.60	2,826,975
2022-03-08	794.00	816.40	756.40	808.40	2,613,543
2022-03-07	754.60	783.40	735.40	739.40	2,565,221
2022-03-04	693.60	745.20	691.00	742.00	2,500,941
2022-03-03	710.00	718.00	680.80	683.20	1,917,096
2022-03-02	735.20	755.60	698.40	702.80	2,362,696
2022-03-01	721.40	724.80	695.20	724.80	1,892,544
2022-02-28	722.00	735.60	709.20	718.60	1,814,467
2022-02-25	715.80	735.80	702.80	713.60	1,749,934
2022-02-24	718.00	763.00	697.00	715.80	4,721,659
2022-02-23	679.20	692.00	664.20	688.20	1,234,036
2022-02-22	691.60	702.20	664.80	680.60	1,422,209
2022-02-21	686.00	697.20	679.00	696.80	1,355,010
2022-02-18	695.00	696.80	680.80	685.80	1,386,581
2022-02-17	668.00	696.00	668.00	695.00	1,840,025
2022-02-16	642.60	667.80	640.00	666.40	1,027,103
2022-02-15	665.60	673.40	639.00	642.80	1,875,229
2022-02-14	626.60	669.60	616.00	665.80	2,537,494
2022-02-11	617.00	626.60	610.60	622.40	1,743,776
2022-02-10	637.20	640.40	621.80	631.60	1,657,004
2022-02-09	632.80	644.00	623.20	636.00	1,241,691
2022-02-08	625.60	640.20	620.00	626.00	693,488
2022-02-07	627.60	631.80	612.60	626.00	1,503,079
2022-02-04	621.40	635.80	620.80	624.40	1,231,018
2022-02-03	637.00	638.80	616.40	623.20	1,221,694
2022-02-02	651.60	658.20	636.80	636.80	1,119,033
2022-02-01	631.20	659.00	628.40	649.60	1,412,856
2022-01-31	634.60	637.40	612.60	624.80	1,665,930
2022-01-28	636.00	641.00	614.80	631.80	2,464,785
2022-01-27	667.60	667.60	630.40	636.40	3,271,428
2022-01-26	759.00	759.00	684.00	687.80	5,660,588
2022-01-25	810.00	815.40	795.40	805.00	703,713
2022-01-24	830.80	833.20	797.00	799.40	859,729
2022-01-21	872.20	872.20	825.40	830.40	1,078,659
2022-01-20	850.00	867.80	848.00	861.60	1,077,573
2022-01-19	793.40	842.40	793.40	839.20	1,752,308
2022-01-18	801.20	804.40	787.00	800.00	1,155,069
2022-01-17	810.60	813.00	801.00	804.20	742,076
2022-01-14	841.00	844.00	807.60	807.60	509,520
2022-01-13	839.00	852.00	835.00	837.40	593,611
2022-01-12	830.00	841.80	826.60	836.60	639,276
2022-01-11	816.80	828.00	810.60	824.60	839,380
2022-01-10	826.00	828.20	798.20	803.80	774,868
2022-01-07	817.40	827.20	805.00	819.80	815,257
2022-01-06	845.00	845.40	820.60	820.60	1,083,825
2022-01-05	851.00	861.80	843.20	855.60	856,034
2022-01-04	888.20	890.00	852.60	852.60	1,324,812
2022-01-03	892.80	892.80	892.80	892.80	0
2021-12-31	871.80	895.00	871.80	892.80	215,840
2021-12-30	867.80	888.80	859.00	877.80	1,116,208
2021-12-29	875.60	901.80	871.00	872.00	761,941
2021-12-28	893.00	893.00	893.00	893.00	0
2021-12-27	893.00	893.00	893.00	893.00	0
2021-12-24	889.40	899.20	882.60	893.00	295,055
2021-12-23	883.80	894.20	879.20	887.40	850,053
2021-12-22	892.80	893.20	861.20	877.80	930,840
2021-12-21	893.20	905.20	877.40	882.80	538,428
2021-12-20	901.40	915.00	879.80	885.60	798,992
2021-12-17	901.40	923.20	896.80	914.80	1,848,875
2021-12-16	877.00	893.80	873.60	890.60	987,927
2021-12-15	863.60	874.20	862.60	870.20	677,419
2021-12-14	882.00	891.60	860.20	866.40	617,390
2021-12-13	861.80	891.60	860.40	881.40	689,343
2021-12-10	884.00	884.00	853.80	861.20	562,034
2021-12-09	892.20	892.60	871.20	874.20	1,196,539
2021-12-08	884.20	898.60	877.80	880.20	516,156
2021-12-07	898.20	898.40	879.60	888.20	556,014
2021-12-06	892.40	898.00	883.20	888.00	294,210
2021-12-03	884.60	899.00	879.40	883.40	638,379
2021-12-02	896.60	906.60	868.00	892.40	805,015
2021-12-01	916.60	920.20	906.20	907.00	594,576
2021-11-30	912.40	928.00	903.80	908.00	959,126
2021-11-29	905.20	933.60	896.60	914.40	932,638
2021-11-26	899.00	926.80	897.80	906.80	720,022
2021-11-25	908.20	917.60	902.00	911.80	428,223
2021-11-24	928.00	941.00	892.60	901.40	784,964
2021-11-23	940.40	950.00	925.40	927.80	654,782
2021-11-22	948.80	959.20	932.60	946.00	842,922
2021-11-19	960.00	966.20	946.60	952.80	779,423
2021-11-18	986.80	989.40	945.40	951.80	845,454
2021-11-17	979.20	986.80	965.80	986.80	1,294,770
2021-11-16	961.40	977.60	957.00	969.20	889,141
2021-11-15	973.20	983.60	961.80	961.80	566,691
2021-11-12	989.00	993.20	959.60	971.60	818,372
2021-11-11	959.20	997.60	958.80	984.60	1,383,941
2021-11-10	910.00	963.20	907.80	959.20	2,278,769
2021-11-09	927.00	940.20	924.80	926.40	1,089,732
2021-11-08	905.00	932.00	905.00	925.80	938,748
2021-11-05	898.80	906.00	892.00	901.00	702,104
2021-11-04	886.00	905.00	873.40	895.40	1,107,668
2021-11-03	855.00	878.40	850.20	876.80	873,001
2021-11-02	885.40	886.00	847.20	852.80	713,411
2021-11-01	869.40	902.20	857.80	885.40	751,914
2021-10-29	868.20	881.20	851.60	863.20	1,678,962
2021-10-28	855.00	891.00	854.40	872.80	1,032,364
2021-10-27	889.20	890.80	851.60	855.00	1,847,873
2021-10-26	923.00	927.00	883.60	886.00	1,225,636
2021-10-25	913.40	924.20	900.80	923.00	790,872
2021-10-22	905.00	920.00	897.60	916.60	1,096,637
2021-10-21	896.40	899.80	882.40	898.80	1,188,933
2021-10-20	890.00	899.80	883.00	897.40	948,881
2021-10-19	872.20	888.60	872.20	887.60	1,231,031
2021-10-18	850.00	874.40	845.60	863.00	1,221,350
2021-10-15	850.00	855.60	831.60	845.60	931,100
2021-10-14	833.60	853.80	831.20	846.20	817,700
2021-10-13	819.00	838.00	812.40	833.40	1,166,216
2021-10-12	804.20	821.40	804.20	816.80	1,494,566
2021-10-11	808.40	829.80	806.60	811.40	745,244
2021-10-08	806.20	822.40	806.20	809.40	1,370,677
2021-10-07	798.20	822.20	798.20	807.60	902,414
2021-10-06	774.80	802.60	765.20	796.00	1,364,801
2021-10-05	781.20	787.80	772.80	778.00	1,015,707
2021-10-04	778.20	791.00	773.60	782.00	521,126
2021-10-01	773.60	794.00	770.80	777.00	771,968
2021-09-30	767.40	782.80	760.20	781.40	963,526
2021-09-29	772.40	782.20	763.60	765.20	2,284,660
2021-09-28	791.00	791.00	767.40	769.80	864,321
2021-09-27	790.80	801.20	784.40	792.00	1,093,448
2021-09-24	781.20	790.60	780.20	785.00	492,965
2021-09-23	790.00	799.00	781.60	782.40	730,890
2021-09-22	791.20	801.80	785.20	792.00	688,288
2021-09-21	792.80	798.00	783.20	790.00	613,467
2021-09-20	796.60	805.60	785.60	788.20	1,054,815
2021-09-17	822.00	837.20	802.00	806.40	1,191,162
2021-09-16	847.00	849.60	816.00	816.40	1,038,487
2021-09-15	848.00	849.80	834.20	848.00	882,810
2021-09-14	839.20	852.40	836.80	841.00	710,923
2021-09-13	844.00	844.20	828.20	844.20	490,125
2021-09-10	850.00	851.20	834.80	835.60	452,063
2021-09-09	835.60	855.20	835.60	844.60	656,527
2021-09-08	842.60	850.80	838.40	849.80	755,108
2021-09-07	851.60	861.40	847.20	848.40	955,064
2021-09-06	869.80	870.80	850.00	858.00	633,145
2021-09-03	843.60	867.20	834.40	862.40	1,122,256
2021-09-02	841.80	850.60	831.40	833.20	1,078,860
2021-09-01	854.60	856.40	834.00	844.00	1,416,167
2021-08-31	852.00	862.80	847.80	854.00	2,512,293
2021-08-30	845.80	845.80	845.80	845.80	0
2021-08-27	844.60	852.20	838.80	845.80	1,120,942
2021-08-26	833.20	838.00	822.20	836.40	373,019
2021-08-25	840.60	840.60	827.80	836.00	661,916
2021-08-24	848.00	850.00	841.00	845.40	574,189
2021-08-23	837.00	846.60	829.60	846.20	901,619
2021-08-20	835.20	841.00	826.60	835.40	934,207
2021-08-19	821.40	842.00	812.60	835.80	1,238,172
2021-08-18	835.00	835.00	824.00	831.00	1,057,002
2021-08-17	807.00	842.00	804.80	826.60	1,192,472
2021-08-16	794.60	815.40	793.00	812.20	858,233
2021-08-13	798.00	801.60	777.40	797.60	611,615
2021-08-12	787.00	800.80	781.00	791.80	1,230,775
2021-08-11	775.20	794.80	771.60	791.60	750,790
2021-08-10	788.00	789.00	767.80	772.20	1,270,481
2021-08-09	788.20	803.60	778.60	783.20	740,834
2021-08-06	811.20	822.40	785.00	793.80	2,312,965
2021-08-05	809.20	817.40	804.20	815.40	866,266
2021-08-04	829.20	833.20	807.80	811.40	1,054,963
2021-08-03	819.00	849.00	819.00	838.40	1,335,154
2021-08-02	817.80	824.80	800.60	822.80	888,173
2021-07-30	819.40	827.80	816.80	818.20	1,096,541
2021-07-29	823.80	833.40	815.20	820.60	990,078
2021-07-28	761.80	810.20	753.80	806.40	1,378,336
2021-07-27	754.20	760.60	742.60	754.00	878,095
2021-07-26	745.60	762.20	742.80	759.00	543,061
2021-07-23	766.20	766.20	743.60	745.20	915,917
2021-07-22	762.00	768.60	754.60	758.00	541,555
2021-07-21	766.80	774.60	753.00	762.60	1,180,877
2021-07-20	799.40	800.20	766.20	769.00	1,318,670
2021-07-19	811.00	811.00	777.60	792.80	1,015,324
2021-07-16	821.80	821.80	794.80	794.80	691,863
2021-07-15	814.60	824.60	809.60	817.20	801,644
2021-07-14	811.40	822.80	801.80	816.00	697,890
2021-07-13	793.40	815.40	791.00	815.00	1,203,380
2021-07-12	808.20	808.20	783.00	790.40	886,934
2021-07-09	805.00	808.80	790.40	800.60	628,526
2021-07-08	815.00	815.20	792.00	801.20	1,457,758
2021-07-07	820.00	828.60	812.00	823.80	869,059
2021-07-06	816.80	823.80	807.20	815.40	1,032,539
2021-07-05	806.80	816.20	805.80	812.00	596,876
2021-07-02	802.60	805.40	786.60	805.40	836,374
2021-07-01	785.20	817.60	783.00	796.00	1,259,494
2021-06-30	790.00	790.00	769.60	771.60	1,449,580
2021-06-29	799.00	800.00	783.40	786.40	1,735,210
2021-06-28	807.20	813.80	799.80	801.00	1,222,330
2021-06-25	808.00	812.00	801.80	806.40	1,047,779
2021-06-24	811.00	819.40	807.40	807.40	913,669
2021-06-23	827.60	830.20	806.20	814.00	1,054,310
2021-06-22	822.40	832.80	815.80	827.60	819,277
2021-06-21	821.40	827.00	813.60	821.80	996,463
2021-06-18	812.00	835.00	812.00	823.40	1,976,490
2021-06-17	820.00	820.40	800.60	805.20	2,022,201
2021-06-16	842.40	846.80	824.00	833.20	1,196,700
2021-06-15	870.60	870.60	838.00	838.00	1,117,217
2021-06-14	858.00	862.00	840.20	861.80	1,957,486
2021-06-11	865.00	877.00	850.80	860.60	2,108,438
2021-06-10	853.20	858.20	838.80	850.00	1,112,090
2021-06-09	862.20	863.20	849.20	856.00	1,260,211
2021-06-08	864.20	873.40	854.60	865.80	1,304,460
2021-06-07	871.60	876.60	854.60	863.80	1,543,834
2021-06-04	867.60	878.00	849.00	875.40	1,677,052
2021-06-03	910.00	910.00	863.00	865.60	2,013,617
2021-06-02	913.60	916.80	903.80	910.00	1,742,153
2021-06-01	912.00	929.80	902.20	915.00	2,312,820
2021-05-28	911.20	914.60	895.40	897.60	2,677,203
2021-05-27	882.00	913.00	876.00	913.00	14,793,241
2021-05-26	880.00	887.20	857.60	878.40	3,698,796
2021-05-25	867.60	879.00	854.00	869.00	3,320,004
2021-05-24	883.60	887.20	853.60	867.60	2,126,248
2021-05-21	876.20	897.80	868.00	882.00	2,801,754
2021-05-20	890.40	898.40	857.80	879.00	3,538,570
2021-05-19	885.80	904.00	853.00	890.40	3,027,302
2021-05-18	930.00	945.00	890.40	894.80	2,944,243
2021-05-17	893.20	915.80	869.80	915.80	2,788,373
2021-05-14	886.80	894.60	871.60	885.20	1,166,682
2021-05-13	893.60	896.80	868.40	869.00	1,294,593
2021-05-12	906.80	916.00	892.00	896.80	1,506,878
2021-05-11	906.20	926.80	894.00	903.00	1,173,407
2021-05-10	931.00	942.40	916.20	920.20	1,997,250
2021-05-07	912.80	926.40	896.00	911.00	2,224,418
2021-05-06	861.20	907.00	858.20	906.20	2,161,875
2021-05-05	847.80	859.60	839.00	853.00	1,156,023
2021-05-04	837.80	866.80	835.40	851.40	1,685,156
2021-04-30	829.00	839.20	820.20	823.60	1,780,816
2021-04-29	853.40	868.00	825.20	830.40	1,939,617
2021-04-28	876.80	876.80	847.40	850.20	2,339,909
2021-04-27	903.00	918.00	884.00	886.60	1,294,838
2021-04-26	896.00	916.60	888.20	906.80	1,207,677
2021-04-23	909.20	919.60	886.80	893.40	1,467,287
2021-04-22	949.80	949.80	876.60	908.60	1,864,082
2021-04-21	930.00	938.40	910.80	929.20	1,373,400
2021-04-20	921.80	938.60	919.60	923.00	1,296,929
2021-04-19	926.40	965.20	915.60	919.60	1,696,193
2021-04-16	928.00	932.20	911.40	925.80	2,136,278
2021-04-15	909.60	932.60	898.00	927.80	1,956,656
2021-04-14	910.00	913.40	896.00	901.00	1,025,451
2021-04-13	890.00	907.80	875.60	907.60	1,556,505
2021-04-12	893.00	902.60	879.00	886.80	1,996,167
2021-04-09	911.40	911.40	882.80	894.40	1,009,840
2021-04-08	913.40	923.40	901.20	911.20	1,203,222
2021-04-07	906.00	915.00	898.00	910.00	1,105,650
2021-04-06	904.80	911.80	894.00	900.00	1,048,242
2021-04-01	869.40	900.20	863.40	894.80	1,036,103
2021-03-31	857.60	869.00	855.40	864.20	2,108,600
2021-03-30	890.00	898.00	853.40	857.40	1,508,723
2021-03-29	911.40	917.40	893.60	893.60	665,910
2021-03-26	900.00	917.20	897.00	916.20	1,022,280
2021-03-25	911.60	912.20	893.80	899.60	1,097,451
2021-03-24	925.00	935.40	907.20	910.00	981,679
2021-03-23	945.20	945.20	928.20	928.20	1,311,727
2021-03-22	958.00	965.40	944.40	945.20	1,295,501
2021-03-19	940.00	972.40	940.00	964.20	4,549,049
2021-03-18	951.20	966.80	943.60	954.40	1,527,263
2021-03-17	965.40	966.60	935.80	941.40	1,933,813
2021-03-16	951.80	976.20	944.80	966.80	1,627,525
2021-03-15	935.00	954.40	934.00	951.80	1,128,990
2021-03-12	949.60	949.60	919.00	930.80	1,332,508
2021-03-11	936.80	962.40	932.20	956.60	1,387,272
2021-03-10	931.80	933.40	905.80	931.20	1,220,155
2021-03-09	909.00	942.60	893.20	933.80	2,321,638
2021-03-08	889.80	901.00	882.00	900.20	1,406,297
2021-03-05	898.20	916.60	882.40	886.20	1,992,254
2021-03-04	911.80	915.80	888.00	915.00	1,446,799
2021-03-03	920.00	952.00	902.00	913.80	1,916,362
2021-03-02	900.00	922.20	885.00	913.40	1,933,819
2021-03-01	928.00	933.80	900.80	902.60	1,497,970
2021-02-26	941.80	944.80	906.40	910.00	4,371,409
2021-02-25	977.60	978.60	945.40	951.80	1,753,736
2021-02-24	968.80	988.20	952.20	965.80	1,488,521
2021-02-23	997.00	998.20	939.80	977.60	1,777,430
2021-02-22	986.80	1,003.00	956.00	989.80	2,153,300
2021-02-19	964.40	989.40	953.60	984.00	1,465,991
2021-02-18	982.40	1,002.50	949.00	961.80	1,211,995
2021-02-17	995.00	1,010.00	972.60	973.00	2,246,150
2021-02-16	1,024.00	1,033.00	987.40	1,004.50	1,508,309
2021-02-15	1,028.50	1,040.00	1,013.50	1,024.00	1,834,584
2021-02-12	1,023.50	1,028.50	1,000.50	1,020.50	1,054,394
2021-02-11	1,033.00	1,037.00	1,005.00	1,030.50	950,783
2021-02-10	1,031.50	1,065.50	1,024.50	1,033.50	1,298,627
2021-02-09	1,019.50	1,042.50	1,001.00	1,028.50	1,071,609
2021-02-08	1,010.00	1,047.00	999.00	1,024.50	1,136,900
2021-02-05	1,003.50	1,030.00	984.40	1,030.00	1,425,649
2021-02-04	1,027.50	1,029.50	979.80	1,000.00	1,761,964
2021-02-03	1,028.00	1,034.00	996.00	1,034.00	2,593,771
2021-02-02	1,058.00	1,070.50	998.00	1,024.00	3,219,749
2021-02-01	1,100.00	1,192.50	1,063.00	1,076.00	5,802,424
2021-01-29	985.20	1,027.50	958.00	987.60	3,045,373
2021-01-28	915.00	1,032.00	905.60	982.80	2,986,531
2021-01-27	1,043.00	1,055.00	910.60	924.00	3,901,219
2021-01-26	1,088.50	1,089.50	1,059.50	1,062.50	608,935
2021-01-25	1,096.50	1,115.50	1,079.00	1,082.00	821,172
2021-01-22	1,087.50	1,093.50	1,061.00	1,091.00	788,823
2021-01-21	1,098.50	1,111.00	1,088.50	1,089.50	741,247
2021-01-20	1,084.50	1,102.00	1,083.00	1,090.50	884,272
2021-01-19	1,098.00	1,106.50	1,064.50	1,076.50	714,689
2021-01-18	1,090.00	1,118.50	1,081.00	1,088.00	498,024
2021-01-15	1,122.00	1,123.00	1,062.50	1,087.50	1,352,960
2021-01-14	1,122.00	1,131.00	1,112.00	1,120.00	621,773
2021-01-13	1,132.00	1,133.00	1,107.00	1,124.50	684,473
2021-01-12	1,191.00	1,201.00	1,115.50	1,130.00	1,380,337
2021-01-11	1,194.00	1,224.50	1,165.00	1,179.00	2,086,511
2021-01-08	1,253.00	1,253.00	1,179.00	1,204.50	1,425,451
2021-01-07	1,265.50	1,280.00	1,231.00	1,247.50	1,079,144
2021-01-06	1,229.50	1,262.00	1,214.50	1,247.00	1,421,424
2021-01-05	1,246.50	1,257.50	1,227.50	1,240.00	1,170,078
2021-01-04	1,156.50	1,262.50	1,156.50	1,249.00	2,182,098
2020-12-31	1,137.00	1,143.50	1,113.50	1,129.50	230,140
2020-12-30	1,162.00	1,162.50	1,127.00	1,135.50	745,622
2020-12-29	1,149.50	1,188.00	1,143.50	1,167.50	1,112,168
2020-12-24	1,135.00	1,139.50	1,122.00	1,139.50	161,882
2020-12-23	1,140.50	1,159.00	1,128.50	1,137.00	947,911
2020-12-22	1,149.50	1,153.00	1,132.50	1,140.50	1,459,952
2020-12-21	1,150.00	1,199.00	1,120.50	1,165.50	1,953,436
2020-12-18	1,159.50	1,166.00	1,133.00	1,139.50	1,859,158
2020-12-17	1,160.00	1,182.00	1,147.50	1,159.00	1,432,330
2020-12-16	1,150.00	1,156.00	1,133.00	1,145.00	1,337,512
2020-12-15	1,135.00	1,159.50	1,121.50	1,140.00	1,904,668
2020-12-14	1,105.50	1,119.50	1,077.00	1,117.50	2,881,182
2020-12-11	1,131.50	1,159.50	1,119.50	1,126.00	2,705,740
2020-12-10	1,124.50	1,152.50	1,113.50	1,140.00	2,577,999
2020-12-09	1,158.00	1,158.00	1,121.00	1,135.00	741,262
2020-12-08	1,149.00	1,157.50	1,141.00	1,156.00	1,007,244
2020-12-07	1,135.00	1,156.00	1,105.50	1,145.00	1,297,210
2020-12-04	1,146.50	1,152.50	1,106.00	1,135.50	1,353,576
2020-12-03	1,148.50	1,165.50	1,133.50	1,137.00	1,048,328
2020-12-02	1,116.00	1,152.00	1,114.00	1,140.00	1,950,705
2020-12-01	1,078.00	1,128.00	1,060.00	1,115.00	2,028,055
2020-11-30	1,094.00	1,099.00	1,038.00	1,052.50	21,584,599
2020-11-27	1,091.50	1,125.00	1,072.50	1,112.00	3,291,652
2020-11-26	1,102.50	1,119.00	1,088.50	1,088.50	1,433,953
2020-11-25	1,043.50	1,096.00	1,040.00	1,087.50	1,839,429
2020-11-24	1,082.00	1,090.50	1,008.50	1,048.00	2,329,331
2020-11-23	1,134.00	1,150.00	1,083.50	1,085.00	1,415,474
2020-11-20	1,118.50	1,142.00	1,103.00	1,134.00	1,188,830
2020-11-19	1,106.00	1,131.50	1,104.50	1,114.50	1,154,102
2020-11-18	1,113.50	1,149.00	1,109.00	1,118.00	1,206,546
2020-11-17	1,095.50	1,131.50	1,095.50	1,111.50	2,613,218
2020-11-16	1,124.00	1,145.50	1,088.00	1,099.50	1,583,533
2020-11-13	1,119.00	1,143.50	1,102.50	1,124.00	1,790,552
2020-11-12	1,085.00	1,153.50	1,081.50	1,125.00	1,730,210
2020-11-11	1,084.00	1,093.50	1,042.00	1,084.50	2,231,390
2020-11-10	1,125.00	1,152.50	1,081.00	1,099.50	3,285,815
2020-11-09	1,337.50	1,364.50	1,105.00	1,109.00	3,998,513
2020-11-06	1,301.50	1,325.00	1,282.00	1,310.00	2,222,320
2020-11-05	1,260.00	1,306.50	1,259.00	1,292.00	1,539,067
2020-11-04	1,257.00	1,262.00	1,222.50	1,255.50	816,454
2020-11-03	1,225.00	1,268.50	1,218.00	1,242.00	1,114,499
2020-11-02	1,166.00	1,229.00	1,156.00	1,209.50	1,481,851
2020-10-30	1,159.00	1,173.50	1,138.50	1,162.50	1,281,695
2020-10-29	1,157.50	1,177.50	1,146.00	1,168.00	1,118,672
2020-10-28	1,228.00	1,237.50	1,149.00	1,160.50	1,489,463
2020-10-27	1,221.50	1,259.00	1,214.00	1,236.00	1,481,295
2020-10-26	1,220.00	1,226.50	1,195.50	1,218.00	739,181
2020-10-23	1,220.00	1,248.00	1,212.00	1,218.50	1,370,734
2020-10-22	1,264.50	1,273.00	1,223.50	1,228.50	1,455,766
2020-10-21	1,309.00	1,312.00	1,257.00	1,275.00	1,716,025
2020-10-20	1,320.00	1,333.50	1,309.00	1,333.00	1,087,596
2020-10-16	1,335.50	1,369.00	1,335.50	1,343.50	777,944
2020-10-15	1,348.00	1,355.50	1,310.00	1,330.50	935,238
2020-10-14	1,340.00	1,366.00	1,329.50	1,357.50	785,638
2020-10-13	1,337.50	1,351.00	1,315.50	1,327.50	908,729
2020-10-12	1,318.50	1,350.00	1,315.50	1,331.50	1,252,221
2020-10-09	1,285.00	1,323.50	1,285.00	1,316.50	2,918,818
2020-10-08	1,302.00	1,302.00	1,261.00	1,280.00	1,150,238
2020-10-07	1,237.50	1,298.00	1,230.00	1,287.50	1,080,763
2020-10-06	1,289.00	1,289.00	1,252.00	1,254.00	1,086,975
2020-10-05	1,247.00	1,285.00	1,227.50	1,263.50	890,287
2020-10-02	1,229.50	1,258.00	1,201.50	1,248.00	1,930,116
2020-10-01	1,203.00	1,242.50	1,196.00	1,229.50	2,683,875
2020-09-30	1,200.00	1,204.00	1,177.50	1,197.00	1,790,409
2020-09-29	1,193.50	1,209.00	1,173.00	1,203.00	1,442,303
2020-09-28	1,186.50	1,206.50	1,159.50	1,173.50	1,669,484
2020-09-25	1,202.00	1,228.50	1,172.00	1,185.50	1,420,823
2020-09-24	1,175.50	1,190.00	1,149.00	1,190.00	3,127,621
2020-09-23	1,258.00	1,264.00	1,197.50	1,204.50	2,815,788
2020-09-22	1,286.00	1,293.50	1,242.00	1,278.00	2,159,714
2020-09-21	1,337.50	1,379.50	1,276.50	1,286.00	1,904,198
2020-09-18	1,305.00	1,353.00	1,294.00	1,343.00	15,464,300
2020-09-17	1,294.50	1,316.00	1,264.00	1,280.00	1,759,670
2020-09-16	1,303.00	1,335.50	1,289.50	1,305.00	3,018,221
2020-09-15	1,322.00	1,338.50	1,285.00	1,296.00	1,688,147
2020-09-14	1,335.00	1,347.50	1,257.50	1,303.50	2,492,164
2020-09-11	1,328.00	1,365.00	1,327.50	1,352.00	1,103,390
2020-09-10	1,319.50	1,346.00	1,293.50	1,322.25	624,536
2020-09-09	1,299.00	1,323.00	1,278.50	1,322.25	734,244
2020-09-08	1,330.00	1,335.50	1,264.00	1,294.50	1,881,278
2020-09-07	1,278.00	1,330.50	1,278.00	1,319.25	680,237
2020-09-04	1,261.00	1,304.50	1,254.50	1,273.75	1,368,541
2020-09-03	1,265.00	1,283.00	1,250.50	1,254.50	1,234,673
2020-09-02	1,314.50	1,336.00	1,267.50	1,275.00	1,174,404
2020-09-01	1,290.00	1,348.00	1,288.00	1,326.50	3,645,503
2020-08-28	1,244.00	1,272.50	1,231.50	1,260.00	1,465,841
2020-08-27	1,263.00	1,296.00	1,227.50	1,237.75	1,236,277
2020-08-26	1,221.50	1,252.50	1,212.00	1,251.00	1,348,550
2020-08-25	1,225.00	1,245.50	1,208.00	1,217.00	710,447
2020-08-24	1,225.00	1,251.50	1,219.00	1,222.75	819,582
2020-08-21	1,241.00	1,252.00	1,194.50	1,233.25	1,292,406
2020-08-20	1,235.00	1,260.00	1,215.50	1,242.75	911,676
2020-08-19	1,267.00	1,287.00	1,252.50	1,258.75	969,209
2020-08-18	1,260.50	1,299.00	1,250.00	1,267.50	1,155,246
2020-08-17	1,235.00	1,269.00	1,235.00	1,249.75	1,235,908
2020-08-14	1,252.00	1,252.00	1,213.50	1,218.50	1,004,886
2020-08-13	1,226.00	1,265.50	1,204.00	1,261.75	1,009,372
2020-08-12	1,178.00	1,247.50	1,174.50	1,237.50	1,832,611
2020-08-11	1,276.00	1,289.50	1,172.00	1,201.00	2,687,305
2020-08-10	1,291.50	1,317.50	1,281.00	1,290.00	1,053,781
2020-08-07	1,330.00	1,345.50	1,294.00	1,295.75	1,678,684
2020-08-06	1,334.00	1,343.50	1,299.00	1,340.50	1,362,583
2020-08-05	1,295.00	1,359.50	1,294.50	1,342.00	2,452,724
2020-08-04	1,245.00	1,278.50	1,227.50	1,268.25	1,726,567
2020-08-03	1,242.00	1,284.50	1,242.00	1,267.00	1,615,340
2020-07-31	1,232.50	1,285.00	1,222.50	1,236.75	1,666,804
2020-07-30	1,259.50	1,279.50	1,205.00	1,265.50	1,420,125
2020-07-29	1,250.00	1,287.00	1,236.50	1,265.50	1,601,944
2020-07-28	1,243.00	1,310.00	1,190.00	1,246.00	2,661,126
2020-07-27	1,235.50	1,276.50	1,215.50	1,269.25	2,312,317
2020-07-24	1,177.50	1,197.00	1,157.50	1,193.75	1,970,126
2020-07-23	1,230.00	1,239.00	1,171.50	1,198.50	2,653,366
2020-07-22	1,100.00	1,202.50	1,085.00	1,166.00	2,855,261
2020-07-21	1,120.00	1,134.00	1,066.50	1,069.00	3,540,833
2020-07-20	1,098.50	1,100.00	1,063.00	1,089.25	1,107,857
2020-07-17	1,037.00	1,091.50	1,036.00	1,089.25	899,450
2020-07-16	1,038.00	1,062.00	1,020.50	1,048.00	1,047,085
2020-07-15	1,008.50	1,053.50	1,005.00	1,046.75	1,853,677
2020-07-14	983.00	1,010.00	964.00	1,005.00	1,263,670
2020-07-13	946.00	998.60	937.80	997.60	1,768,973
2020-07-10	925.20	955.20	910.00	937.20	1,064,838
2020-07-09	915.60	937.60	915.00	925.50	1,625,812
2020-07-08	889.80	914.80	886.00	910.00	1,381,557
2020-07-07	880.40	890.80	864.00	886.60	660,632
2020-07-06	843.80	889.60	843.80	885.40	1,242,914
2020-07-03	854.60	858.60	826.40	855.30	1,020,052
2020-07-02	837.00	860.80	834.40	846.30	738,357
2020-07-01	841.40	861.80	827.40	832.20	851,769
2020-06-30	845.00	849.00	821.60	845.60	288,976
2020-06-29	838.60	843.40	827.80	830.30	260,159
2020-06-26	820.20	849.00	812.00	820.90	479,566
2020-06-25	831.20	831.20	810.60	838.80	428,228
2020-06-24	860.00	863.40	834.80	852.90	1,034,670
2020-06-23	815.00	853.60	813.60	852.90	1,184,610
2020-06-22	784.20	817.00	782.40	815.90	1,231,090
2020-06-19	766.40	780.00	754.80	775.10	642,870
2020-06-18	760.00	772.80	751.20	754.60	711,711
2020-06-17	763.60	767.80	744.00	756.30	311,003
2020-06-16	761.60	772.40	746.80	756.30	498,726
2020-06-15	777.60	777.80	733.20	751.90	1,405,221
2020-06-12	757.00	802.40	750.20	792.60	1,506,111
2020-06-11	777.00	789.80	767.20	774.50	1,081,836
2020-06-10	765.00	772.20	752.40	768.20	1,043,662
2020-06-09	741.00	765.20	736.00	759.40	1,730,442
2020-06-08	728.40	747.20	716.00	734.70	862,160
2020-06-05	756.80	760.60	711.80	722.80	1,781,077
2020-06-04	746.80	778.80	741.80	756.40	1,331,574
2020-06-03	793.00	793.60	746.60	753.00	1,763,018
2020-06-02	813.40	818.20	793.40	793.90	1,342,783
2020-06-01	803.20	815.00	791.80	808.10	1,265,722
2020-05-29	778.40	795.40	766.40	783.60	651,385
2020-05-28	766.00	788.00	757.00	783.60	1,491,463
2020-05-27	771.00	773.00	753.40	768.80	2,105,489
2020-05-26	806.00	807.80	766.40	768.80	1,002,292
2020-05-22	779.40	785.80	763.00	777.70	1,647,492
2020-05-21	795.00	802.00	772.80	777.70	1,488,964
2020-05-20	817.60	827.20	799.00	805.60	1,678,241
2020-05-19	812.60	822.80	775.00	807.80	1,824,900
2020-05-18	759.80	825.00	755.00	803.90	3,172,942
2020-05-15	707.00	741.20	704.80	738.50	2,335,104
2020-05-14	685.00	697.00	671.60	692.10	1,159,841
2020-05-13	683.80	697.40	672.80	693.20	1,014,308
2020-05-12	687.40	695.60	674.20	692.00	972,385
2020-05-11	688.20	693.00	679.40	685.20	1,124,823
2020-05-07	676.00	686.60	663.20	682.00	1,519,206
2020-05-06	691.00	697.20	669.00	670.90	1,825,874
2020-05-05	709.80	712.80	685.00	693.10	1,106,236
2020-05-04	703.00	711.00	689.40	693.70	1,241,922
2020-05-01	695.00	703.60	678.60	700.60	1,103,974
2020-04-30	731.20	739.60	710.40	720.40	1,099,707
2020-04-29	714.00	731.00	707.60	720.40	1,438,799
2020-04-28	715.80	724.00	699.00	720.00	1,010,396
2020-04-27	728.00	740.60	705.80	720.00	1,412,309
2020-04-24	744.60	754.80	727.60	731.00	1,678,842
2020-04-23	753.20	779.80	743.60	755.70	1,850,953
2020-04-22	722.20	765.80	720.20	721.60	1,353,303
2020-04-21	696.20	743.40	696.20	721.60	1,849,089
2020-04-20	705.80	711.80	682.00	696.80	1,468,909
2020-04-17	726.00	753.00	703.40	705.70	1,366,764
2020-04-16	701.80	737.20	699.60	731.60	1,490,253
2020-04-15	744.80	753.80	687.00	692.70	1,978,104
2020-04-14	731.80	770.60	731.80	717.40	1,377,267
2020-04-09	645.40	718.20	645.40	717.40	1,307,509
2020-04-08	695.20	700.20	652.20	655.50	3,524,144
2020-04-07	683.00	704.80	680.60	666.10	1,039,951
2020-04-06	638.40	675.20	634.00	637.30	1,252,896
2020-04-03	668.40	671.20	636.40	677.80	234,026
2020-04-03	668.40	671.20	633.80	637.30	1,376,550
2020-04-02	640.00	681.20	620.00	677.80	2,364,961
2020-04-02	640.00	671.00	620.00	652.40	1,270,483
2020-04-01	644.40	697.00	636.20	655.00	2,091,476
2020-04-01	644.40	697.00	636.20	661.20	1,039,263
2020-03-31	687.80	719.80	666.00	696.10	772,563
2020-03-30	715.40	736.80	687.80	719.80	819,230
2020-03-27	726.00	752.20	714.80	742.30	824,456
2020-03-26	734.20	758.60	721.40	763.40	1,351,532
2020-03-25	730.00	750.00	697.40	715.20	1,221,868
2020-03-24	635.00	706.00	619.00	620.20	1,547,188
2020-03-23	577.20	588.80	553.60	582.80	794,647
2020-03-20	600.00	610.80	571.80	563.70	664,127
2020-03-19	598.80	622.00	537.00	597.40	2,651,425
2020-03-18	575.40	588.60	544.80	586.90	617,462
2020-03-17	540.20	551.80	506.60	525.10	1,599,313
2020-03-16	524.80	524.80	458.30	549.40	1,843,160
2020-03-13	556.20	583.00	547.60	557.90	768,532
2020-03-12	601.80	605.00	557.00	617.50	639,147
2020-03-11	607.80	640.60	607.80	623.00	665,884
2020-03-10	660.60	666.80	616.00	656.80	1,290,567
2020-03-09	614.80	671.60	609.60	666.60	2,434,204
2020-03-06	666.60	695.40	661.20	666.60	1,864,988
2020-03-05	661.00	676.00	642.20	659.40	1,239,179
2020-03-04	647.60	661.00	631.60	656.90	1,196,271
2020-03-03	627.00	644.40	587.40	623.20	1,859,804
2020-03-02	617.20	645.80	607.80	604.00	1,489,492
2020-02-28	659.60	661.20	596.00	689.70	2,021,995
2020-02-27	710.00	715.60	686.40	708.90	1,153,146
2020-02-26	719.40	725.00	704.00	728.50	1,081,490
2020-02-25	727.60	742.40	719.20	738.20	1,101,597
2020-02-24	732.80	786.60	713.00	714.40	2,082,777
2020-02-21	693.80	720.80	693.80	714.40	1,816,544
2020-02-20	710.60	713.40	687.20	692.60	1,259,704
2020-02-19	692.60	723.00	692.00	697.00	1,607,304
2020-02-18	663.00	691.00	663.00	690.60	1,204,155
2020-02-17	679.80	679.80	660.00	667.80	529,213
2020-02-14	676.80	676.80	662.40	673.60	793,959
2020-02-13	647.20	674.40	644.40	672.60	4,235,562
2020-02-12	659.60	662.60	645.40	646.50	785,993
2020-02-11	651.00	659.80	642.80	652.50	645,089
2020-02-10	667.80	669.20	647.20	650.40	808,873
2020-02-07	654.00	665.20	647.40	663.00	1,265,025
2020-02-06	630.00	656.20	623.20	649.80	1,359,791
2020-02-05	629.20	630.60	615.00	624.20	974,171
2020-02-04	642.00	650.80	620.80	622.90	923,066
2020-02-03	658.80	662.60	640.40	644.60	1,252,607
2020-01-31	648.80	662.60	638.60	648.50	1,031,647
2020-01-30	615.00	650.00	615.00	648.50	1,334,779
2020-01-29	620.00	625.40	590.40	617.10	2,198,251
2020-01-28	639.20	640.60	613.00	615.40	990,587
2020-01-27	636.20	651.60	631.00	636.20	1,496,756
2020-01-24	634.40	639.60	630.20	634.20	809,904
2020-01-23	637.00	639.20	624.20	633.50	1,185,929
2020-01-22	639.40	641.20	632.00	636.50	618,389
2020-01-21	657.00	657.00	635.00	638.20	830,285
2020-01-20	649.60	656.00	640.60	650.20	764,432
2020-01-17	635.00	655.00	634.40	642.30	1,419,843
2020-01-16	629.00	634.60	620.40	633.50	1,830,635
2020-01-15	615.00	624.00	607.40	622.70	1,532,358
2020-01-14	617.40	617.40	595.80	609.90	1,365,399
2020-01-13	631.00	631.00	613.60	618.80	874,246
2020-01-10	626.00	626.00	613.40	624.40	1,193,434
2020-01-09	633.80	639.80	614.60	623.40	1,748,854
2020-01-08	666.20	668.40	641.60	645.50	1,222,061
2020-01-07	665.20	668.80	646.00	656.50	1,743,529
2020-01-06	672.00	678.60	661.00	661.90	1,652,159
2020-01-03	651.00	668.00	649.00	659.60	2,135,196
2020-01-02	645.20	647.20	621.00	641.80	1,831,738
2019-12-31	643.80	646.60	631.60	643.00	530,685
2019-12-30	621.60	643.40	615.40	641.90	1,578,610
2019-12-27	603.00	621.20	602.00	617.30	1,532,817
2019-12-24	595.00	607.00	591.20	600.30	487,471
2019-12-23	596.20	597.80	574.80	591.00	859,041
2019-12-20	578.00	585.60	574.20	583.80	4,412,165
2019-12-19	590.00	590.40	571.40	576.50	1,668,251
2019-12-18	593.80	599.00	580.80	585.60	1,408,430
2019-12-17	589.80	602.00	583.00	585.70	1,319,235
2019-12-16	575.00	593.20	575.00	590.30	1,439,037
2019-12-13	579.60	605.40	569.00	571.30	1,543,983
2019-12-12	578.00	596.00	573.20	590.60	1,884,334
2019-12-11	558.80	586.20	557.60	583.40	2,256,859
2019-12-10	551.20	562.80	548.00	554.10	1,608,000
2019-12-09	563.60	566.40	549.80	555.30	1,550,878
2019-12-06	566.20	568.80	555.00	567.80	578,969
2019-12-05	548.00	569.40	544.40	546.30	996,892
2019-12-04	581.80	581.80	541.00	546.30	4,254,067
2019-12-03	564.20	595.20	554.00	581.40	3,797,267
2019-12-02	580.00	580.00	553.40	569.10	2,836,652
2019-11-29	572.80	577.60	568.80	576.90	1,512,995
2019-11-28	573.80	576.60	562.60	568.40	1,291,057
2019-11-27	576.20	593.60	556.40	573.10	3,415,137
2019-11-26	547.80	584.40	545.80	580.70	23,670,312
2019-11-25	564.60	565.60	536.80	542.90	5,236,205
2019-11-22	600.00	603.60	561.00	564.40	4,868,917
2019-11-21	614.00	618.40	598.40	601.80	2,784,378
2019-11-20	627.00	633.40	615.00	618.30	1,980,741
2019-11-19	623.20	628.60	612.00	623.60	2,137,205
2019-11-18	615.00	625.00	613.00	622.90	1,856,463
2019-11-15	634.20	635.00	609.20	622.00	2,493,424
2019-11-14	643.00	647.80	626.40	637.50	2,645,967
2019-11-13	628.40	658.60	621.60	656.30	2,820,434
2019-11-12	653.20	659.40	619.60	629.00	3,603,352
2019-11-11	666.60	673.20	654.80	660.00	1,620,942
2019-11-08	677.00	686.80	654.60	675.60	2,585,556
2019-11-07	706.60	713.60	677.60	681.20	1,831,994
2019-11-06	708.00	716.00	697.40	706.10	1,866,782
2019-11-05	725.00	733.20	705.00	706.30	1,788,751
2019-11-04	722.80	730.40	714.00	720.60	1,521,138
2019-11-01	713.00	723.40	709.60	718.70	1,860,647
2019-10-31	694.00	718.80	693.80	713.90	1,363,146
2019-10-30	679.40	692.00	672.80	690.10	1,673,291
2019-10-29	673.80	690.20	668.00	674.80	855,490
2019-10-28	679.40	683.00	672.80	674.80	1,666,801
2019-10-25	657.00	685.20	657.00	679.00	2,190,996
2019-10-24	632.60	660.80	632.60	654.50	1,825,045
2019-10-23	639.20	646.40	624.00	639.30	2,776,711
2019-10-22	631.40	654.60	627.80	649.50	2,309,903
2019-10-21	619.20	638.00	616.80	631.20	1,411,700
2019-10-18	610.80	617.60	605.40	615.60	2,031,073
2019-10-17	611.40	619.80	600.00	616.70	2,195,701
2019-10-16	609.00	628.00	599.00	606.90	3,181,609
2019-10-15	626.40	633.00	612.80	635.80	2,791,423
2019-10-14	634.80	643.80	619.00	635.80	1,778,781
2019-10-11	649.00	656.40	630.80	632.30	2,247,557
2019-10-10	671.80	673.20	649.20	671.70	1,131,730
2019-10-09	691.00	697.40	669.40	671.70	1,775,650
2019-10-08	672.80	691.60	672.40	690.20	5,699,952
2019-10-07	662.20	675.00	653.40	673.60	1,544,116
2019-10-04	664.80	666.80	645.80	661.00	1,686,953
2019-10-03	667.60	669.80	646.40	659.00	2,529,476
2019-10-02	690.40	697.60	666.60	687.60	1,517,117
2019-10-01	675.00	691.00	662.60	687.60	11,182,644
2019-09-30	704.60	708.40	677.00	683.00	1,717,092
2019-09-27	722.20	731.00	695.80	705.80	1,774,041
2019-09-26	734.00	746.60	723.20	732.90	1,891,365
2019-09-25	741.00	749.40	734.60	738.70	1,247,141
2019-09-24	742.40	755.80	729.00	741.00	1,625,860
2019-09-23	725.60	747.00	717.60	742.20	2,310,482
2019-09-20	716.60	730.60	714.80	716.30	2,165,562
2019-09-19	730.00	730.20	713.60	717.50	1,572,479
2019-09-18	736.80	752.20	730.20	733.70	1,578,309
2019-09-17	718.80	739.00	718.80	736.50	3,964,924
2019-09-16	731.20	737.00	711.40	721.00	2,286,110
2019-09-13	763.00	764.60	728.60	729.20	2,824,386
2019-09-12	732.20	757.40	732.00	749.80	2,739,859
2019-09-11	700.60	730.80	697.60	728.10	2,072,443
2019-09-10	694.80	703.00	683.60	701.90	2,106,473
2019-09-09	714.00	717.60	693.20	698.20	1,868,624
2019-09-06	723.00	730.60	705.20	722.60	2,337,834
2019-09-05	773.00	774.40	714.60	725.60	2,875,634
2019-09-04	767.00	769.40	753.80	767.90	2,017,522
2019-09-03	751.20	767.80	739.80	766.80	1,854,571
2019-09-02	741.60	757.00	737.20	748.40	1,143,464
2019-08-30	732.00	743.40	722.40	742.50	1,397,037
2019-08-29	733.00	756.20	731.80	726.40	2,220,703
2019-08-28	702.80	731.80	693.40	726.40	3,111,299
2019-08-27	687.80	712.00	687.80	698.90	3,302,628
2019-08-23	667.40	678.40	666.60	665.10	547,429
2019-08-22	667.20	673.20	660.80	665.10	1,138,675
2019-08-21	654.00	667.00	651.40	666.20	1,112,906
2019-08-20	650.40	658.80	641.40	654.90	1,527,738
2019-08-19	665.80	667.00	647.40	652.90	1,319,578
2019-08-16	671.20	672.20	656.60	663.50	1,226,997
2019-08-15	685.20	688.00	668.60	672.50	1,549,442
2019-08-14	681.80	690.60	663.60	683.80	2,002,388
2019-08-13	691.00	713.60	678.00	681.10	2,908,742
2019-08-12	680.60	688.40	660.20	687.50	1,601,668
2019-08-09	687.80	698.20	678.80	682.70	2,285,167
2019-08-08	680.20	686.00	668.00	685.30	2,059,198
2019-08-07	653.40	696.20	649.80	683.80	3,893,744
2019-08-06	627.40	650.60	625.20	644.90	2,477,440
2019-08-05	613.40	653.60	611.60	640.40	3,754,123
2019-08-02	593.60	623.40	591.60	610.80	9,641,553
2019-08-01	596.00	609.00	570.00	604.20	5,734,756
2019-07-31	649.80	660.20	599.20	600.40	5,285,093
2019-07-30	790.00	790.00	617.20	661.00	8,093,205
2019-07-29	796.60	807.00	787.00	798.10	1,459,683
2019-07-26	784.60	793.80	780.20	784.60	951,568
2019-07-25	788.80	800.00	777.60	785.90	1,840,560
2019-07-24	787.20	787.20	767.00	783.60	1,261,877
2019-07-23	795.80	804.60	778.20	789.40	1,119,251
2019-07-22	798.00	811.40	775.20	793.80	1,706,776
2019-07-19	830.00	842.60	794.80	795.80	3,306,347
2019-07-18	897.20	901.60	806.00	818.60	4,171,651
2019-07-17	870.60	912.20	864.80	892.00	2,359,798
2019-07-16	899.20	921.20	893.00	915.60	1,631,520
2019-07-15	884.80	901.60	884.20	897.70	1,412,617
2019-07-12	876.00	891.40	874.60	879.20	1,029,939
2019-07-11	880.40	891.80	876.60	881.80	1,090,826
2019-07-10	886.00	890.40	864.80	877.90	1,873,909
2019-07-09	895.80	899.00	880.20	886.60	1,188,558
2019-07-08	885.00	906.20	881.80	895.60	1,186,359
2019-07-05	871.80	895.80	867.40	877.40	1,850,700
2019-07-04	870.20	875.20	857.60	866.70	835,585
2019-07-03	876.80	897.40	871.00	876.60	1,389,997
2019-07-02	859.40	867.80	855.60	864.70	1,162,612
2019-07-01	857.80	860.00	834.60	856.50	1,677,031
2019-06-28	875.60	880.00	865.20	869.50	1,298,977
2019-06-27	880.00	885.60	864.20	866.90	1,419,415
2019-06-26	885.00	885.00	864.00	873.70	2,998,832
2019-06-25	898.40	911.20	888.60	892.60	2,053,749
2019-06-24	887.00	898.80	880.60	889.50	1,654,691
2019-06-21	872.20	892.20	870.80	869.50	1,582,995
2019-06-20	871.00	882.20	850.80	869.50	1,951,765
2019-06-19	833.40	835.80	813.60	818.90	1,435,170
2019-06-18	830.00	849.40	826.20	836.00	1,571,166
2019-06-17	840.00	841.80	820.20	828.10	1,127,911
2019-06-14	819.60	843.00	819.00	837.70	1,420,468
2019-06-13	808.80	814.80	798.00	814.60	1,186,546
2019-06-12	792.00	810.80	787.40	807.00	1,392,366
2019-06-11	792.80	797.20	772.00	788.50	1,416,345
2019-06-10	800.00	809.60	789.20	792.20	1,083,713
2019-06-07	804.60	816.80	799.00	813.30	1,303,223
2019-06-06	798.80	807.00	786.60	802.90	1,581,957
2019-06-05	788.80	801.00	784.60	791.60	2,308,213
2019-06-04	795.80	807.00	779.20	785.00	1,424,853
2019-06-03	768.40	798.60	761.60	796.20	1,728,963
2019-05-31	738.20	772.20	738.20	743.20	1,024,618
2019-05-30	748.20	751.20	737.40	743.20	821,420
2019-05-29	740.20	757.00	737.20	742.60	893,343
2019-05-28	726.80	748.60	726.80	735.30	1,927,610
2019-05-24	734.00	736.40	718.20	728.30	1,695,159
2019-05-23	725.00	736.20	722.00	732.20	1,465,904
2019-05-22	729.60	746.80	726.00	731.20	956,378
2019-05-21	726.00	750.40	724.80	733.30	1,668,499
2019-05-20	731.40	738.00	724.00	735.60	652,542
2019-05-17	729.00	740.40	719.20	728.80	1,114,284
2019-05-16	744.80	751.80	726.40	728.70	1,265,875
2019-05-15	740.00	750.00	732.80	746.70	1,275,806
2019-05-14	734.20	752.80	729.80	738.50	2,406,995
2019-05-13	723.00	729.60	712.60	728.30	995,904
2019-05-10	732.00	733.40	720.00	722.70	904,809
2019-05-09	735.60	738.80	725.00	728.40	924,803
2019-05-08	736.80	745.80	731.20	737.60	1,215,530
2019-05-07	754.40	758.00	732.80	735.80	1,137,338
2019-05-03	739.80	748.20	733.60	745.20	754,508
2019-05-02	733.80	744.60	730.40	738.50	967,056
2019-05-01	753.40	754.40	740.40	747.50	707,803
2019-04-30	740.60	765.40	740.60	753.20	2,023,298
2019-04-29	760.00	770.00	736.40	741.60	1,145,117
2019-04-26	748.20	757.80	733.60	755.30	1,274,239

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