Ferrexpo Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	51.60	52.60	50.90	51.90	1,467,194
2024-04-24	53.30	55.00	51.00	51.00	1,950,068
2024-04-23	51.50	54.90	50.70	52.20	6,598,560
2024-04-22	48.05	49.55	47.85	48.20	1,332,729
2024-04-19	46.20	47.70	46.20	47.30	2,478,508
2024-04-18	45.40	47.20	45.40	46.60	2,034,911
2024-04-17	45.75	46.90	44.70	46.25	996,091
2024-04-16	47.20	47.20	44.00	44.15	2,141,187
2024-04-15	45.60	47.30	45.00	47.30	1,522,557
2024-04-12	44.85	46.25	44.80	45.60	1,402,205
2024-04-11	46.15	46.40	44.80	44.85	1,210,734
2024-04-10	46.25	47.35	45.05	45.05	1,646,934
2024-04-09	46.25	47.40	46.00	46.40	2,390,787
2024-04-08	45.10	46.25	43.45	46.25	1,585,761
2024-04-05	46.00	46.00	43.45	44.05	1,688,743
2024-04-04	44.00	45.00	43.80	45.00	1,225,371
2024-04-03	44.00	44.60	42.85	44.60	1,635,789
2024-04-02	44.00	45.45	43.60	44.50	1,692,456
2024-04-01	43.66	43.66	43.66	43.66	0
2024-03-29	43.66	43.66	43.66	43.66	0
2024-03-28	43.30	44.90	43.30	43.66	1,973,773
2024-03-27	44.00	44.00	42.90	43.24	1,445,572
2024-03-26	45.54	46.12	43.72	43.72	1,565,481
2024-03-25	43.22	48.54	43.22	46.60	4,029,254
2024-03-22	43.90	43.90	43.00	43.22	1,642,283
2024-03-21	44.72	45.48	43.00	43.74	2,982,847
2024-03-20	47.60	48.02	43.10	43.10	5,062,725
2024-03-19	49.00	49.50	47.40	47.54	2,235,217
2024-03-18	51.35	51.55	49.48	49.48	1,511,827
2024-03-15	51.00	51.75	49.62	50.50	2,333,375
2024-03-14	52.95	53.70	51.00	51.55	1,118,898
2024-03-13	54.50	54.50	50.05	52.75	2,773,505
2024-03-12	52.65	56.50	49.62	55.00	5,244,527
2024-03-11	70.00	70.05	50.45	51.40	7,578,874
2024-03-08	72.10	73.10	70.00	70.20	940,261
2024-03-07	72.40	73.30	71.30	72.30	1,356,080
2024-03-06	73.00	73.30	71.50	72.25	739,450
2024-03-05	71.25	72.85	70.95	72.25	1,308,658
2024-03-04	74.65	74.65	71.00	73.00	994,536
2024-03-01	72.50	73.95	72.45	73.20	1,315,453
2024-02-29	73.00	74.50	72.10	72.10	1,024,411
2024-02-28	75.60	76.25	72.00	72.20	625,224
2024-02-27	76.00	77.05	75.65	75.65	1,003,195
2024-02-26	74.40	76.35	73.55	75.70	853,314
2024-02-23	75.90	75.90	73.60	74.10	1,394,761
2024-02-22	75.30	77.00	74.10	74.95	1,230,125
2024-02-21	75.95	76.95	74.40	75.05	1,491,002
2024-02-20	80.25	81.00	74.75	75.80	2,698,516
2024-02-19	82.20	82.20	80.00	80.90	931,691
2024-02-16	82.30	84.00	80.60	80.60	395,181
2024-02-15	85.00	85.65	79.45	82.25	970,198
2024-02-14	86.20	87.25	83.95	83.95	564,047
2024-02-13	87.00	87.70	85.90	87.00	461,580
2024-02-12	87.45	88.65	86.00	88.15	270,014
2024-02-09	87.05	88.50	86.15	87.75	934,995
2024-02-08	84.05	87.55	84.05	86.40	775,811
2024-02-07	86.95	88.35	84.45	85.75	730,182
2024-02-06	87.50	88.75	86.35	86.35	876,495
2024-02-05	86.65	90.00	86.65	88.35	1,383,635
2024-02-02	88.00	89.35	86.05	88.80	752,533
2024-02-01	84.85	87.60	84.80	87.50	1,000,245
2024-01-31	83.00	87.35	83.00	86.80	1,262,056
2024-01-30	84.20	85.60	83.75	84.55	652,474
2024-01-29	85.85	85.85	81.60	83.75	1,388,998
2024-01-26	84.90	88.00	84.90	85.85	2,856,413
2024-01-25	84.90	87.25	84.50	84.95	826,340
2024-01-24	82.80	87.90	82.60	87.00	858,228
2024-01-23	84.45	84.45	82.00	83.35	1,639,112
2024-01-22	81.80	83.75	81.50	83.05	948,966
2024-01-19	83.35	83.65	79.60	80.75	2,594,798
2024-01-18	74.80	86.30	74.80	84.65	3,125,246
2024-01-17	75.05	75.05	71.50	72.40	1,311,084
2024-01-16	71.20	75.60	71.00	73.30	1,406,061
2024-01-15	73.00	73.90	71.20	71.50	600,607
2024-01-12	75.30	75.30	72.60	72.65	865,044
2024-01-11	80.10	80.10	73.05	73.55	2,826,820
2024-01-10	77.95	83.45	77.00	81.50	1,774,772
2024-01-09	78.00	78.00	76.00	77.95	1,095,551
2024-01-08	82.90	82.90	78.20	78.20	909,966
2024-01-05	80.35	83.80	80.00	82.80	543,960
2024-01-04	82.55	83.60	81.25	82.00	513,422
2024-01-03	87.00	88.75	83.95	84.20	1,032,695
2024-01-02	92.10	92.50	87.40	87.75	644,609
2024-01-01	90.25	90.25	90.25	90.25	0
2023-12-29	87.35	91.20	87.35	90.25	1,670,297
2023-12-28	84.25	85.50	82.35	84.70	2,032,984
2023-12-27	82.10	85.05	81.50	82.55	2,310,222
2023-12-26	82.20	82.20	82.20	82.20	0
2023-12-25	82.20	82.20	82.20	82.20	0
2023-12-22	78.90	82.20	78.90	82.20	1,517,004
2023-12-21	82.15	82.30	79.15	80.85	505,359
2023-12-20	79.55	81.70	78.30	80.60	1,114,627
2023-12-19	75.30	79.30	75.30	78.60	997,503
2023-12-18	76.25	77.15	75.40	77.15	799,631
2023-12-15	74.15	76.80	74.15	76.10	2,007,308
2023-12-14	73.55	74.50	73.55	74.15	947,208
2023-12-13	72.65	73.20	70.90	72.65	543,866
2023-12-12	71.60	73.90	71.60	73.90	1,049,532
2023-12-11	71.35	72.50	70.10	72.45	507,457
2023-12-08	72.60	72.60	70.50	70.90	506,498
2023-12-07	71.50	73.05	70.50	71.60	491,837
2023-12-06	74.10	74.15	71.50	72.25	653,205
2023-12-05	73.70	73.70	70.90	72.35	1,380,382
2023-12-04	74.20	74.45	70.80	72.65	1,365,888
2023-12-01	73.90	75.85	73.25	74.30	559,198
2023-11-30	77.30	77.95	72.50	72.85	2,457,780
2023-11-29	78.05	78.55	77.00	77.40	864,468
2023-11-28	79.30	80.00	77.50	78.10	574,804
2023-11-27	81.40	81.40	79.55	79.55	271,704
2023-11-24	81.40	81.40	79.40	80.45	584,896
2023-11-23	80.50	81.25	79.45	80.00	833,602
2023-11-22	81.20	81.20	79.15	79.35	353,533
2023-11-21	80.00	80.20	78.50	79.35	474,850
2023-11-20	80.95	80.95	79.45	79.45	509,928
2023-11-17	79.90	81.15	79.25	80.60	635,014
2023-11-16	79.85	79.95	78.30	78.65	395,721
2023-11-15	80.30	82.05	79.50	79.85	1,127,656
2023-11-14	77.00	80.20	77.00	80.20	719,075
2023-11-13	77.00	79.05	77.00	78.00	302,091
2023-11-10	78.00	78.40	76.40	77.05	334,819
2023-11-09	74.30	77.00	74.25	76.90	398,532
2023-11-08	75.25	75.55	72.60	74.30	930,563
2023-11-07	80.25	80.25	75.25	75.40	411,493
2023-11-06	77.75	80.75	77.45	78.85	426,536
2023-11-03	78.55	80.50	76.60	79.65	759,988
2023-11-02	78.05	78.05	75.50	77.05	325,354
2023-11-01	75.00	77.00	74.60	76.50	438,320
2023-10-31	74.70	78.10	74.50	75.75	970,358
2023-10-30	76.65	78.70	74.60	76.70	446,557
2023-10-27	79.00	79.00	76.35	76.70	586,669
2023-10-26	77.35	77.90	75.80	77.90	1,994,378
2023-10-25	75.80	77.50	75.15	75.65	523,127
2023-10-24	77.75	78.30	76.15	77.05	441,281
2023-10-23	75.05	77.75	74.80	77.75	522,092
2023-10-20	74.30	77.05	74.30	75.50	830,730
2023-10-19	75.80	77.20	74.65	75.15	692,684
2023-10-18	76.00	76.55	74.40	74.90	717,365
2023-10-17	74.15	76.75	73.50	75.80	728,754
2023-10-16	74.80	75.20	73.80	74.85	391,180
2023-10-13	76.50	76.50	74.35	74.95	585,429
2023-10-12	78.50	78.50	74.85	75.15	666,915
2023-10-11	77.55	77.60	76.50	76.70	441,426
2023-10-10	74.30	77.60	74.30	75.75	402,699
2023-10-09	77.00	77.35	74.35	75.65	561,249
2023-10-06	77.55	77.55	73.65	76.05	630,165
2023-10-05	72.70	76.65	71.00	75.60	1,561,063
2023-10-04	73.55	77.70	71.00	71.05	1,202,187
2023-10-03	75.30	75.30	72.30	74.55	1,003,046
2023-10-02	77.40	77.45	73.65	74.35	720,182
2023-09-29	75.00	77.20	75.00	76.15	766,115
2023-09-28	76.40	76.90	75.00	75.15	819,935
2023-09-27	75.05	78.50	75.05	78.15	686,935
2023-09-26	76.65	78.65	75.45	76.15	862,156
2023-09-25	78.45	78.60	75.25	78.55	712,807
2023-09-22	79.55	79.55	75.90	78.10	1,133,794
2023-09-21	79.50	79.55	76.40	78.70	744,776
2023-09-20	77.80	79.70	77.45	79.20	532,268
2023-09-19	77.50	79.05	76.15	77.70	722,382
2023-09-18	83.70	83.70	77.45	77.55	1,172,980
2023-09-15	77.80	84.35	76.25	83.75	3,679,198
2023-09-14	77.50	77.80	76.45	77.80	1,000,186
2023-09-13	76.55	78.70	76.55	78.00	496,256
2023-09-12	80.15	80.15	76.60	78.25	1,299,874
2023-09-11	78.95	80.00	77.75	78.25	2,016,070
2023-09-08	73.90	78.30	73.35	78.30	1,097,093
2023-09-07	74.00	74.25	72.05	74.20	1,535,501
2023-09-06	79.00	79.40	73.25	74.25	2,105,395
2023-09-05	84.70	84.70	79.60	79.60	1,671,257
2023-09-04	78.85	84.50	78.35	83.55	1,142,421
2023-09-01	77.05	79.35	77.05	77.85	749,173
2023-08-31	77.85	80.00	77.35	77.35	2,246,561
2023-08-30	78.40	78.40	76.30	77.05	1,026,854
2023-08-29	76.00	77.55	74.70	76.55	1,002,887
2023-08-28	76.45	76.45	76.45	76.45	0
2023-08-25	76.05	78.45	76.05	76.45	660,853
2023-08-24	79.00	81.25	76.10	76.65	950,613
2023-08-23	78.00	80.00	77.05	79.85	710,852
2023-08-22	76.75	78.15	76.05	77.00	483,179
2023-08-21	81.40	81.40	75.00	75.00	1,263,882
2023-08-18	81.05	81.20	78.15	79.50	626,592
2023-08-17	80.30	82.00	79.50	81.10	746,760
2023-08-16	81.65	83.00	80.30	80.55	526,074
2023-08-15	81.50	84.80	81.50	81.80	679,112
2023-08-14	82.95	85.00	81.00	82.70	788,342
2023-08-11	82.60	85.40	81.55	85.00	976,358
2023-08-10	83.75	84.05	80.85	82.60	645,665
2023-08-09	80.50	82.85	80.50	82.00	1,142,534
2023-08-08	81.50	82.45	80.45	81.50	1,033,093
2023-08-07	81.00	83.55	80.15	82.65	892,374
2023-08-04	83.50	84.20	81.00	81.20	1,747,770
2023-08-03	86.50	86.50	80.00	84.10	1,708,934
2023-08-02	90.60	93.50	86.20	86.85	1,760,109
2023-08-01	94.00	94.00	90.65	92.65	745,180
2023-07-31	91.65	93.60	90.75	91.80	617,582
2023-07-28	94.50	94.75	90.50	91.10	893,656
2023-07-27	91.05	96.20	90.50	95.05	1,798,201
2023-07-26	92.60	92.95	89.60	91.00	1,154,815
2023-07-25	91.35	93.00	91.10	92.50	493,772
2023-07-24	94.75	95.55	90.85	91.75	1,162,511
2023-07-21	93.95	95.00	92.05	94.95	801,529
2023-07-20	95.00	96.20	93.20	93.70	888,404
2023-07-19	93.25	97.05	93.15	94.65	1,437,542
2023-07-18	87.10	92.15	87.10	91.60	488,838
2023-07-17	91.00	91.00	87.30	87.30	796,019
2023-07-14	90.00	91.30	88.75	90.15	512,847
2023-07-13	93.00	94.55	90.45	91.30	609,257
2023-07-12	88.80	92.85	88.55	92.30	760,261
2023-07-11	88.25	88.85	86.65	87.75	678,347
2023-07-10	87.35	88.45	86.30	86.55	1,324,527
2023-07-07	89.50	90.10	87.75	88.35	767,808
2023-07-06	92.15	93.00	88.55	89.70	1,122,872
2023-07-05	95.00	95.45	92.55	94.10	649,770
2023-07-04	92.50	95.30	91.35	94.95	635,707
2023-07-03	91.35	93.50	89.70	93.35	589,485
2023-06-30	88.25	90.35	88.15	89.50	610,695
2023-06-29	97.00	97.00	87.95	88.80	2,992,045
2023-06-28	92.95	95.05	90.30	94.95	1,326,903
2023-06-27	91.60	91.60	88.00	91.20	677,889
2023-06-26	86.00	93.00	85.70	91.35	2,000,977
2023-06-23	90.00	90.15	84.70	84.70	946,951
2023-06-22	87.00	90.10	86.50	90.10	1,440,183
2023-06-21	87.00	89.95	87.00	87.25	1,153,373
2023-06-20	94.00	94.30	88.35	89.00	1,095,061
2023-06-19	88.00	95.40	87.55	94.40	1,532,560
2023-06-16	91.05	91.05	87.45	87.45	3,883,141
2023-06-15	92.30	92.30	88.95	90.35	1,087,410
2023-06-14	93.95	93.95	89.55	90.75	1,467,638
2023-06-13	98.00	98.05	88.50	91.85	1,655,311
2023-06-12	98.80	98.80	95.70	96.35	557,243
2023-06-09	100.00	100.00	95.15	97.40	585,481
2023-06-08	98.55	98.55	96.55	97.45	502,327
2023-06-07	95.10	97.20	94.80	95.95	470,102
2023-06-06	96.70	96.70	94.15	95.40	639,888
2023-06-05	101.00	101.00	95.95	97.15	408,680
2023-06-02	92.20	101.10	92.20	100.20	1,046,450
2023-06-01	92.50	93.55	91.50	91.90	820,474
2023-05-31	95.00	96.90	92.00	92.20	1,188,865
2023-05-30	101.00	101.00	93.40	94.25	1,385,617
2023-05-29	98.65	98.65	98.65	98.65	0
2023-05-26	98.00	99.75	97.60	98.65	755,476
2023-05-25	99.10	100.60	97.50	98.50	649,362
2023-05-24	101.00	101.20	98.15	99.50	1,031,705
2023-05-23	101.70	104.10	101.00	101.70	603,443
2023-05-22	105.00	105.00	102.00	102.60	578,257
2023-05-19	102.50	104.70	101.40	104.20	748,518
2023-05-18	100.50	104.70	100.50	104.10	778,227
2023-05-17	105.50	105.50	101.00	101.10	2,359,490
2023-05-16	106.50	106.60	104.00	104.90	757,341
2023-05-15	105.00	106.20	104.10	105.10	715,111
2023-05-12	110.00	111.10	103.70	104.70	1,059,266
2023-05-11	108.00	110.80	108.00	110.40	760,816
2023-05-10	111.40	111.40	108.50	108.50	504,166
2023-05-09	109.00	110.90	108.10	110.00	1,139,555
2023-05-08	109.90	109.90	109.90	109.90	0
2023-05-05	106.90	109.90	105.90	109.90	914,557
2023-05-04	111.90	112.10	108.10	108.50	943,064
2023-05-03	113.10	113.10	109.30	109.30	762,637
2023-05-02	108.00	111.10	105.60	111.10	995,897
2023-05-01	108.10	108.10	108.10	108.10	0
2023-04-28	110.00	110.60	106.80	108.10	1,954,452
2023-04-27	111.00	113.70	106.00	108.80	1,342,390
2023-04-26	111.70	114.00	110.60	111.40	1,189,463
2023-04-25	113.10	114.60	109.40	112.10	764,727
2023-04-24	113.90	114.60	112.10	113.10	654,383
2023-04-21	113.70	113.70	111.10	112.80	1,253,223
2023-04-20	115.70	120.70	113.80	114.70	1,392,048
2023-04-19	115.00	116.50	114.00	114.70	620,330
2023-04-18	115.20	117.40	115.20	116.60	476,035
2023-04-17	117.30	118.50	115.40	116.60	457,998
2023-04-14	116.50	119.40	114.60	115.80	893,008
2023-04-13	116.70	119.40	116.70	117.30	678,503
2023-04-12	119.70	121.40	117.90	119.00	646,991
2023-04-11	117.10	121.70	115.00	119.70	1,017,786
2023-04-10	117.10	117.10	117.10	117.10	0
2023-04-07	117.10	117.10	117.10	117.10	0
2023-04-06	110.60	118.90	110.60	117.10	1,448,079
2023-04-05	111.60	112.60	109.80	110.60	1,029,190
2023-04-04	119.60	121.30	111.60	111.60	863,128
2023-04-03	117.70	119.90	115.30	118.70	743,460
2023-03-31	118.00	121.00	117.80	117.80	796,300
2023-03-30	115.00	118.80	113.30	118.80	832,016
2023-03-29	114.20	117.90	113.10	116.70	602,514
2023-03-28	113.20	116.00	111.70	113.20	500,891
2023-03-27	112.40	115.30	110.30	114.70	341,521
2023-03-24	117.50	117.50	111.10	113.00	841,012
2023-03-23	114.00	119.90	114.00	117.70	604,064
2023-03-22	119.80	120.00	111.00	116.50	1,220,177
2023-03-21	120.80	125.00	119.80	119.80	772,548
2023-03-20	121.00	122.40	116.80	120.80	650,285
2023-03-17	119.40	124.00	119.10	120.80	2,056,609
2023-03-16	124.90	127.80	118.70	118.70	1,401,782
2023-03-15	133.30	133.30	121.70	122.00	1,300,755
2023-03-14	126.90	134.40	125.10	131.30	1,108,791
2023-03-13	133.00	135.40	125.00	130.00	1,109,434
2023-03-10	138.60	138.60	132.00	135.10	817,569
2023-03-09	142.70	143.00	138.50	138.60	505,674
2023-03-08	137.00	141.70	137.00	140.30	450,212
2023-03-07	150.80	150.80	138.60	139.80	450,765
2023-03-06	147.00	148.50	144.60	147.30	445,510
2023-03-03	147.30	150.00	147.20	147.60	335,979
2023-03-02	151.00	151.00	145.90	147.40	384,544
2023-03-01	149.30	151.00	146.90	147.80	860,248
2023-02-28	150.50	150.50	143.00	147.30	587,592
2023-02-27	147.40	149.10	145.90	147.00	313,341
2023-02-24	145.00	149.10	143.10	147.70	541,474
2023-02-23	141.30	147.80	141.30	145.00	499,437
2023-02-22	144.90	144.90	140.00	141.40	424,885
2023-02-21	147.00	148.40	144.90	144.90	299,070
2023-02-20	143.30	147.10	143.30	145.80	349,177
2023-02-17	141.70	146.80	140.10	143.30	686,189
2023-02-16	136.90	142.80	136.90	142.40	485,425
2023-02-15	133.20	136.60	131.00	136.60	652,891
2023-02-14	134.30	135.20	132.50	133.90	510,666
2023-02-13	136.50	137.80	134.80	135.40	387,375
2023-02-10	135.00	138.30	133.90	137.30	648,634
2023-02-09	136.30	142.30	135.30	138.10	650,680
2023-02-08	137.50	139.70	131.40	135.30	1,250,394
2023-02-07	150.00	150.00	135.10	137.50	2,401,216
2023-02-06	160.00	160.00	151.10	152.50	885,488
2023-02-03	157.70	161.20	154.90	160.20	303,917
2023-02-02	156.60	162.50	154.20	156.80	502,698
2023-02-01	160.30	164.00	156.60	158.50	552,542
2023-01-31	159.70	160.10	155.50	158.40	924,683
2023-01-30	170.00	170.00	157.40	160.70	944,006
2023-01-27	171.00	173.20	166.90	169.50	779,912
2023-01-26	174.00	174.00	170.70	170.70	593,712
2023-01-25	170.00	174.50	168.40	174.00	895,392
2023-01-24	174.00	174.40	170.00	174.00	484,584
2023-01-23	171.60	174.70	170.50	172.30	539,622
2023-01-20	174.30	174.70	171.80	173.80	374,369
2023-01-19	173.30	173.30	169.10	171.70	409,863
2023-01-18	175.00	175.00	172.60	172.60	325,865
2023-01-17	173.30	175.00	172.40	173.70	457,332
2023-01-16	173.30	175.00	170.80	175.00	535,577
2023-01-13	175.00	175.00	174.20	174.30	611,663
2023-01-12	170.60	175.00	170.60	174.70	765,205
2023-01-11	170.40	175.00	168.90	173.20	2,146,812
2023-01-10	172.00	172.90	168.90	169.80	468,790
2023-01-09	170.60	174.60	167.90	172.00	845,481
2023-01-06	169.50	169.70	162.70	169.30	501,713
2023-01-05	158.20	168.00	158.00	166.30	668,454
2023-01-04	163.50	165.10	157.70	159.10	812,433
2023-01-03	159.00	165.80	159.00	162.80	581,322
2023-01-02	157.20	157.20	157.20	157.20	0
2022-12-30	163.30	163.30	157.20	157.20	834,356
2022-12-29	162.60	165.60	157.80	159.50	937,920
2022-12-28	173.20	174.60	161.80	164.50	1,320,503
2022-12-27	172.90	172.90	172.90	172.90	0
2022-12-26	172.90	172.90	172.90	172.90	0
2022-12-23	166.20	173.30	165.80	172.90	714,378
2022-12-22	167.50	167.50	163.70	165.70	755,697
2022-12-21	162.60	167.00	162.10	165.60	754,587
2022-12-20	162.10	164.30	156.20	162.00	700,557
2022-12-19	160.00	160.30	157.60	159.30	378,954
2022-12-16	155.00	159.50	150.00	159.50	2,354,688
2022-12-15	159.80	160.40	153.90	157.50	443,316
2022-12-14	157.20	167.70	155.70	159.80	1,043,232
2022-12-13	157.20	158.20	149.60	154.10	993,786
2022-12-12	156.60	159.20	153.40	157.10	606,317
2022-12-09	164.90	165.00	156.20	157.90	619,817
2022-12-08	170.10	172.10	163.90	164.90	1,817,845
2022-12-07	162.40	170.90	156.40	167.70	3,587,100
2022-12-06	153.50	162.60	148.50	162.40	1,910,546
2022-12-05	150.70	159.30	150.40	153.50	1,145,200
2022-12-02	148.40	152.60	144.90	151.80	762,440
2022-12-01	143.90	149.40	139.50	148.40	1,859,373
2022-11-30	143.90	145.00	141.50	143.60	714,364
2022-11-29	144.20	144.70	138.90	143.80	1,098,394
2022-11-28	146.00	146.00	142.80	142.80	492,569
2022-11-25	151.60	151.60	144.20	145.50	569,891
2022-11-24	146.90	151.00	146.30	148.00	1,436,704
2022-11-23	147.10	148.30	144.20	147.00	686,141
2022-11-22	140.50	148.30	138.60	143.60	1,179,578
2022-11-21	142.80	143.50	136.70	142.00	891,020
2022-11-18	143.10	147.40	140.00	142.90	964,397
2022-11-17	146.30	146.40	139.90	143.10	700,185
2022-11-16	145.80	147.10	141.00	146.20	885,567
2022-11-15	151.50	157.90	145.70	145.70	2,079,707
2022-11-14	145.20	149.20	133.80	148.60	2,508,185
2022-11-11	140.00	149.40	139.30	148.20	3,186,565
2022-11-10	129.50	143.00	125.30	139.60	2,208,289
2022-11-09	125.50	129.50	125.20	129.50	2,190,287
2022-11-08	116.10	124.20	114.70	124.10	3,333,032
2022-11-07	112.40	124.30	111.40	114.60	2,479,727
2022-11-04	102.70	112.70	102.70	112.70	2,113,821
2022-11-03	99.30	105.70	97.00	104.00	1,788,118
2022-11-02	99.95	105.30	96.70	97.75	9,112,023
2022-11-01	105.00	107.20	96.00	97.60	3,353,405
2022-10-31	104.00	105.10	101.10	102.10	1,340,474
2022-10-28	108.60	110.40	103.30	103.30	1,170,809
2022-10-27	110.00	111.50	106.10	107.30	1,251,899
2022-10-26	107.60	111.60	106.90	110.10	1,268,510
2022-10-25	111.60	113.30	107.00	107.50	810,643
2022-10-24	118.20	118.20	107.30	109.40	1,491,396
2022-10-21	114.80	120.00	113.30	118.20	825,940
2022-10-20	116.40	118.20	114.00	114.90	1,196,398
2022-10-19	115.80	119.30	112.40	116.40	882,478
2022-10-18	115.00	122.30	115.00	115.80	930,653
2022-10-17	116.40	120.70	114.50	115.10	845,524
2022-10-14	121.10	121.40	113.90	114.00	850,801
2022-10-13	124.50	127.60	117.90	121.50	509,125
2022-10-12	122.50	128.90	121.60	121.60	893,851
2022-10-11	122.00	123.60	112.50	121.90	2,213,056
2022-10-10	128.00	130.00	123.90	127.00	746,889
2022-10-07	126.30	130.90	124.30	126.00	1,248,250
2022-10-06	130.50	133.80	124.00	126.70	1,232,963
2022-10-05	133.20	133.20	128.20	131.90	813,942
2022-10-04	121.90	132.80	121.70	132.80	892,306
2022-10-03	121.30	123.90	116.70	122.60	714,446
2022-09-30	119.00	124.00	116.90	121.60	1,372,949
2022-09-29	120.70	123.50	114.80	118.80	1,197,714
2022-09-28	119.30	125.20	113.20	122.60	1,307,777
2022-09-27	128.20	129.20	119.10	119.50	1,259,484
2022-09-26	133.10	133.10	126.80	128.30	1,149,735
2022-09-23	134.70	136.40	133.90	136.40	957,588
2022-09-22	135.10	139.30	133.20	134.90	845,354
2022-09-21	133.50	138.20	129.70	132.50	1,323,911
2022-09-20	149.00	151.50	129.00	130.90	3,631,938
2022-09-19	151.60	151.60	151.60	151.60	0
2022-09-16	155.30	155.50	148.20	151.60	6,835,996
2022-09-15	153.80	155.50	150.70	155.30	1,110,251
2022-09-14	156.10	157.20	149.80	150.70	2,375,575
2022-09-13	173.00	173.00	153.00	157.60	2,382,354
2022-09-12	159.00	185.40	158.90	173.70	2,905,322
2022-09-09	145.90	157.40	145.90	156.10	1,320,962
2022-09-08	142.80	145.70	139.20	145.70	1,562,738
2022-09-07	144.80	144.90	137.60	142.00	1,220,807
2022-09-06	145.20	148.30	140.20	145.40	1,387,640
2022-09-05	148.40	149.80	143.80	146.40	597,949
2022-09-02	147.50	154.90	147.50	151.50	1,208,603
2022-09-01	147.80	149.70	145.30	147.50	1,609,015
2022-08-31	150.50	150.50	144.90	149.00	1,140,213
2022-08-30	152.60	155.80	148.00	149.90	1,043,683
2022-08-29	155.20	155.20	155.20	155.20	0
2022-08-26	150.00	161.00	149.80	155.20	1,697,224
2022-08-25	149.30	149.30	144.30	147.20	651,366
2022-08-24	149.00	150.00	142.70	148.40	978,143
2022-08-23	143.10	147.10	140.90	146.60	1,322,303
2022-08-22	141.00	143.50	139.20	143.30	809,600
2022-08-19	149.90	150.00	141.30	142.90	1,326,812
2022-08-18	144.60	149.90	142.50	149.90	776,720
2022-08-17	147.30	148.20	142.80	144.60	1,378,409
2022-08-16	143.20	145.10	139.30	143.80	515,813
2022-08-15	141.00	141.00	137.30	140.30	538,608
2022-08-12	143.40	145.20	140.50	141.20	549,473
2022-08-11	150.60	150.80	141.30	142.70	514,232
2022-08-10	146.30	151.00	141.20	151.00	1,225,012
2022-08-09	144.00	145.80	143.40	143.40	558,381
2022-08-08	150.10	150.10	141.80	145.10	759,872
2022-08-05	142.30	149.20	141.90	148.80	780,768
2022-08-04	141.50	142.40	127.50	139.00	1,854,631
2022-08-03	141.00	146.80	139.70	140.10	1,100,751
2022-08-02	145.00	145.10	138.20	142.90	827,571
2022-08-01	150.80	150.80	142.30	143.10	770,312
2022-07-29	147.30	152.90	145.20	148.10	1,532,618
2022-07-28	147.90	155.60	142.30	142.80	1,156,519
2022-07-27	138.50	144.20	136.30	144.20	742,524
2022-07-26	154.30	154.30	141.20	141.50	880,719
2022-07-25	150.00	154.40	138.00	151.40	2,052,325
2022-07-22	126.60	134.70	126.20	132.60	1,128,413
2022-07-21	122.50	127.60	122.50	126.70	489,431
2022-07-20	121.90	130.40	121.00	125.20	1,167,043
2022-07-19	117.60	122.50	116.80	122.50	758,697
2022-07-18	117.80	119.60	115.80	116.50	903,989
2022-07-15	106.80	116.90	106.80	116.40	1,391,914
2022-07-14	113.10	116.00	106.30	107.00	1,292,729
2022-07-13	114.90	114.90	108.60	110.70	1,284,586
2022-07-12	117.30	117.30	109.80	114.50	1,458,512
2022-07-11	118.00	118.30	113.00	114.90	954,991
2022-07-08	122.40	122.80	119.10	120.40	944,499
2022-07-07	130.00	130.20	121.70	122.40	1,749,706
2022-07-06	130.00	130.30	119.60	120.20	1,186,447
2022-07-05	130.00	130.60	120.80	122.30	1,223,261
2022-07-04	130.30	131.60	127.00	128.20	1,010,083
2022-07-01	130.00	133.10	130.00	131.60	790,650
2022-06-30	138.00	138.00	127.10	130.30	2,046,834
2022-06-29	140.30	140.80	137.00	138.50	1,229,433
2022-06-28	144.20	149.20	141.60	142.40	1,036,749
2022-06-27	142.10	148.30	140.90	144.20	785,351
2022-06-24	143.60	143.60	137.80	140.00	1,353,155
2022-06-23	143.20	147.20	142.90	143.00	1,599,097
2022-06-22	148.80	148.80	143.40	145.50	802,312
2022-06-21	149.00	151.20	146.00	150.20	682,587
2022-06-20	149.00	150.40	145.40	148.40	697,705
2022-06-17	148.10	158.40	148.10	152.20	4,692,040
2022-06-16	155.20	155.50	146.50	148.80	2,561,657
2022-06-15	150.60	160.70	150.60	157.10	953,384
2022-06-14	156.00	157.20	147.30	148.50	2,348,278
2022-06-13	162.40	162.40	141.80	153.50	2,963,702
2022-06-10	179.80	180.00	163.80	164.30	1,482,952
2022-06-09	182.70	183.20	175.10	179.90	3,663,109
2022-06-08	184.80	190.60	183.20	188.00	2,783,083
2022-06-07	192.00	195.00	179.10	184.20	2,815,747
2022-06-06	186.90	193.20	183.90	193.20	1,580,915
2022-06-03	186.90	186.90	186.90	186.90	0
2022-06-02	186.90	186.90	186.90	186.90	0
2022-06-01	170.00	191.00	170.00	186.90	3,105,075
2022-05-31	178.30	184.90	174.50	174.70	2,736,160
2022-05-30	176.60	179.90	174.10	177.60	3,763,640
2022-05-27	174.90	179.70	173.80	175.90	1,831,023
2022-05-26	174.40	175.70	170.20	174.60	751,686
2022-05-25	170.50	176.50	169.80	173.60	2,759,580
2022-05-24	182.00	182.00	166.90	169.60	2,536,682
2022-05-23	174.30	181.30	172.00	181.30	1,651,497
2022-05-20	167.60	173.00	167.00	171.10	1,313,439
2022-05-19	157.30	166.50	154.00	165.00	1,400,842
2022-05-18	160.00	160.00	155.30	157.90	1,482,463
2022-05-17	156.60	159.20	151.70	158.60	2,102,307
2022-05-16	148.00	154.50	144.80	152.90	1,171,285
2022-05-13	140.20	149.20	140.00	147.30	1,843,898
2022-05-12	142.10	142.40	132.60	139.50	1,931,409
2022-05-11	144.50	148.80	140.40	144.20	1,504,587
2022-05-10	140.80	145.50	138.70	140.10	1,584,466
2022-05-09	153.40	153.40	136.10	136.70	3,249,861
2022-05-06	161.00	161.00	148.30	152.20	3,440,859
2022-05-05	163.30	172.00	160.90	161.50	2,074,218
2022-05-04	162.60	164.50	159.10	159.40	1,130,094
2022-05-03	171.30	171.30	160.90	165.20	1,739,001
2022-05-02	165.30	165.30	165.30	165.30	0
2022-04-29	166.00	171.00	160.30	165.30	3,275,769
2022-04-28	173.10	174.50	165.70	166.70	1,391,409
2022-04-27	161.10	170.50	161.00	168.90	1,128,342
2022-04-26	163.50	172.80	162.20	162.90	1,305,849
2022-04-25	170.10	173.50	163.20	165.30	2,344,493
2022-04-22	175.00	185.90	173.50	174.40	4,364,423
2022-04-21	182.20	184.70	174.90	174.90	3,267,627
2022-04-20	182.40	183.60	175.00	179.80	3,699,514
2022-04-19	192.30	193.90	181.70	181.70	1,450,427
2022-04-18	192.30	192.30	192.30	192.30	0
2022-04-15	192.30	192.30	192.30	192.30	0
2022-04-14	184.60	196.70	184.00	192.30	4,545,439
2022-04-13	192.10	192.10	182.30	184.60	1,926,673
2022-04-12	172.00	190.40	170.90	189.60	3,766,606
2022-04-11	187.00	191.10	174.40	174.40	5,061,157
2022-04-08	172.00	193.90	172.00	185.80	3,429,793
2022-04-07	174.00	174.00	164.40	167.70	1,495,144
2022-04-06	180.50	182.70	167.80	171.60	3,669,561
2022-04-05	186.20	188.40	178.90	183.00	2,339,874
2022-04-04	192.90	199.30	187.20	187.80	2,294,034
2022-04-01	186.30	195.60	184.30	195.30	1,538,234
2022-03-31	187.80	195.30	183.30	186.50	2,183,948
2022-03-30	197.10	199.40	180.50	190.40	4,157,171
2022-03-29	171.00	220.20	169.00	194.50	9,490,069
2022-03-28	168.60	173.90	166.00	167.90	2,693,879
2022-03-25	172.90	172.90	163.70	165.90	1,579,291
2022-03-24	164.90	170.50	160.50	170.10	1,905,564
2022-03-23	162.10	164.50	159.80	160.70	1,603,227
2022-03-22	166.50	166.70	159.60	160.80	2,837,173
2022-03-21	166.60	166.60	155.30	163.90	3,917,266
2022-03-18	165.90	172.60	161.00	167.90	6,079,567
2022-03-17	164.70	177.70	158.20	163.50	5,693,234
2022-03-16	150.00	174.90	139.30	161.40	11,824,062
2022-03-15	150.00	154.40	146.40	148.10	3,191,444
2022-03-14	152.10	162.50	146.80	147.60	3,549,134
2022-03-11	150.50	152.30	141.00	150.10	4,291,055
2022-03-10	153.00	153.00	141.20	147.30	4,010,667
2022-03-09	132.00	144.10	119.10	141.00	5,492,355
2022-03-08	115.50	130.00	113.90	125.40	6,260,336
2022-03-07	116.30	120.20	105.50	116.00	7,193,945
2022-03-04	143.10	143.40	118.20	119.00	6,424,422
2022-03-03	159.30	159.50	140.00	143.70	4,812,722
2022-03-02	151.10	161.20	149.50	152.00	2,899,206
2022-03-01	173.60	180.20	150.80	152.00	5,949,881
2022-02-28	149.60	172.60	142.00	169.00	6,701,354
2022-02-25	158.00	162.10	136.40	153.00	11,396,119
2022-02-24	231.00	237.60	139.50	142.30	10,430,789
2022-02-23	254.80	261.80	247.00	247.80	2,428,585
2022-02-22	259.80	262.80	242.40	256.00	2,543,829
2022-02-21	277.80	278.60	262.00	265.00	1,816,264
2022-02-18	280.40	280.40	274.00	276.60	1,027,261
2022-02-17	296.80	296.80	273.20	274.40	2,189,944
2022-02-16	285.60	300.20	285.60	293.20	2,636,057
2022-02-15	271.00	287.20	267.60	284.40	2,488,680
2022-02-14	276.00	279.40	258.40	276.40	3,101,102
2022-02-11	283.20	288.00	277.00	284.20	1,460,502
2022-02-10	273.00	287.40	273.00	287.00	1,256,156
2022-02-09	275.00	280.60	263.40	279.20	1,950,309
2022-02-08	271.60	280.60	269.40	271.20	1,097,741
2022-02-07	258.00	272.80	258.00	271.20	1,863,102
2022-02-04	253.00	258.40	252.20	258.00	1,142,269
2022-02-03	256.80	258.40	251.80	253.40	1,868,031
2022-02-02	259.40	259.80	253.60	256.40	1,521,538
2022-02-01	244.60	255.60	244.20	252.80	1,660,769
2022-01-31	250.40	250.40	241.00	241.80	1,318,729
2022-01-28	245.80	249.60	244.40	245.20	1,795,839
2022-01-27	230.00	244.20	228.40	244.00	1,543,343
2022-01-26	235.80	243.80	232.60	234.40	1,102,310
2022-01-25	237.60	241.20	229.60	233.20	3,140,303
2022-01-24	238.20	241.40	224.20	234.00	4,482,975
2022-01-21	250.00	252.40	244.00	247.40	1,890,920
2022-01-20	262.20	266.00	256.00	256.00	1,760,729
2022-01-19	251.00	264.20	250.20	261.60	2,083,796
2022-01-18	267.00	267.00	251.00	254.40	1,934,214
2022-01-17	280.00	282.20	266.20	266.20	2,022,063
2022-01-14	310.00	310.00	277.20	277.40	3,410,775
2022-01-13	321.00	321.00	306.40	310.60	1,593,046
2022-01-12	310.00	318.20	305.80	317.20	1,703,515
2022-01-11	303.00	305.80	297.80	302.80	1,057,705
2022-01-10	314.20	314.20	300.00	303.20	1,094,593
2022-01-07	310.00	313.00	307.20	312.00	971,269
2022-01-06	314.60	318.60	310.20	310.20	1,556,337
2022-01-05	312.20	327.00	309.60	323.00	1,995,061
2022-01-04	307.00	310.20	302.00	309.20	982,312
2022-01-03	299.40	299.40	299.40	299.40	0
2021-12-31	301.20	304.40	299.40	299.40	278,060
2021-12-30	305.00	306.20	299.80	303.00	572,531
2021-12-29	300.00	305.00	295.80	303.00	851,792
2021-12-28	295.20	295.20	295.20	295.20	0
2021-12-27	295.20	295.20	295.20	295.20	0
2021-12-24	300.00	300.40	295.20	295.20	178,701
2021-12-23	302.20	308.00	298.20	299.40	654,806
2021-12-22	294.00	304.40	294.00	304.40	548,890
2021-12-21	300.00	303.00	298.00	300.80	422,988
2021-12-20	298.20	299.00	287.00	296.00	1,103,970
2021-12-17	302.80	308.80	299.40	304.40	796,511
2021-12-16	291.00	306.20	290.20	303.00	1,057,572
2021-12-15	295.80	296.40	285.80	285.80	1,146,714
2021-12-14	296.00	298.40	291.40	295.80	867,033
2021-12-13	302.80	304.80	293.40	293.40	778,640
2021-12-10	303.60	303.60	294.80	296.80	629,936
2021-12-09	301.00	304.00	291.60	297.80	947,938
2021-12-08	306.40	315.80	304.20	305.80	954,615
2021-12-07	294.80	306.80	291.20	306.20	1,673,967
2021-12-06	289.40	293.20	285.20	285.80	1,405,793
2021-12-03	287.60	293.80	284.20	286.60	1,188,277
2021-12-02	291.00	295.20	286.80	294.20	905,627
2021-12-01	289.40	300.60	289.40	297.40	1,532,466
2021-11-30	281.00	295.20	280.40	288.60	2,132,483
2021-11-29	272.20	288.60	272.20	285.00	1,237,576
2021-11-26	281.60	281.60	272.00	272.00	1,158,324
2021-11-25	295.80	296.20	286.40	287.60	822,439
2021-11-24	289.40	298.20	288.40	288.60	925,194
2021-11-23	285.00	296.00	285.00	296.00	1,247,083
2021-11-22	290.00	290.00	279.20	284.40	1,378,692
2021-11-19	290.80	294.40	284.60	287.80	737,964
2021-11-18	292.80	293.00	279.40	285.60	1,401,261
2021-11-17	292.60	292.80	286.80	292.80	794,544
2021-11-16	300.00	300.00	292.60	294.80	857,896
2021-11-15	303.40	303.80	296.00	297.20	879,366
2021-11-12	306.80	306.80	301.40	303.40	1,056,370
2021-11-11	295.00	310.40	295.00	307.80	1,220,947
2021-11-10	294.40	294.40	284.20	292.20	1,064,579
2021-11-09	291.00	297.40	286.60	287.60	1,524,031
2021-11-08	291.80	291.80	282.80	291.00	1,031,938
2021-11-05	290.00	290.00	282.40	285.00	1,131,711
2021-11-04	297.80	297.80	283.60	285.80	2,907,763
2021-11-03	295.60	302.40	290.00	292.40	1,215,591
2021-11-02	304.80	304.80	284.20	291.60	2,644,672
2021-11-01	313.00	315.00	309.00	312.20	353,030
2021-10-29	318.40	319.20	309.20	312.00	1,482,830
2021-10-28	310.80	322.40	310.20	318.20	728,242
2021-10-27	319.00	319.20	311.40	313.20	878,187
2021-10-26	328.80	328.80	317.60	319.00	1,111,888
2021-10-25	314.60	328.40	314.60	324.80	1,792,694
2021-10-22	305.00	315.80	304.00	310.60	1,040,459
2021-10-21	311.60	313.20	302.80	304.60	1,804,196
2021-10-20	317.20	317.80	308.40	317.80	1,307,688
2021-10-19	327.40	328.80	315.80	317.60	1,134,675
2021-10-18	321.40	329.00	320.00	322.00	1,697,972
2021-10-15	321.80	323.20	317.20	320.40	1,017,001
2021-10-14	318.20	321.80	313.40	317.00	697,304
2021-10-13	319.00	319.00	303.80	313.20	1,371,589
2021-10-12	318.80	321.80	308.80	318.40	1,228,129
2021-10-11	310.20	328.40	310.20	326.60	1,463,230
2021-10-08	309.00	312.80	306.20	310.00	901,952
2021-10-07	300.40	310.60	298.60	310.40	2,061,002
2021-10-06	311.80	317.60	292.80	296.60	1,285,778
2021-10-05	303.80	312.40	300.60	310.80	1,153,697
2021-10-04	310.20	316.40	304.00	304.20	1,290,235
2021-10-01	320.20	325.20	309.60	310.20	1,393,671
2021-09-30	320.00	330.20	319.00	327.20	1,610,116
2021-09-29	309.00	320.40	309.00	318.00	1,772,222
2021-09-28	312.00	314.40	304.40	309.80	2,149,124
2021-09-27	326.20	327.60	309.40	315.60	924,987
2021-09-24	321.80	324.00	311.60	317.60	1,072,241
2021-09-23	328.40	329.60	318.60	321.00	1,526,805
2021-09-22	317.40	331.80	317.40	326.60	2,083,853
2021-09-21	317.00	329.00	314.00	323.40	1,919,069
2021-09-20	315.00	315.20	303.20	313.60	1,972,106
2021-09-17	326.20	330.80	317.80	323.20	4,303,522
2021-09-16	345.00	345.80	324.40	330.40	1,316,527
2021-09-15	343.40	347.80	331.20	346.60	2,122,835
2021-09-14	372.80	372.80	343.60	343.60	1,987,970
2021-09-13	383.60	385.20	375.40	379.40	1,622,340
2021-09-10	376.20	389.20	376.20	382.40	716,234
2021-09-09	384.60	384.60	377.20	377.40	948,630
2021-09-08	390.00	394.60	383.80	384.60	778,724
2021-09-07	395.00	399.40	391.80	392.60	856,782
2021-09-06	388.40	397.20	387.40	395.00	1,144,519
2021-09-03	386.80	394.00	384.00	390.00	1,443,541
2021-09-02	377.40	384.80	377.40	384.40	686,398
2021-09-01	375.00	382.40	368.40	378.20	1,555,461
2021-08-31	389.40	395.20	378.00	380.40	1,472,424
2021-08-30	386.60	386.60	386.60	386.60	0
2021-08-27	378.20	387.40	376.60	386.60	904,226
2021-08-26	388.00	389.00	373.80	373.80	1,066,073
2021-08-25	381.00	392.00	377.40	389.20	1,633,118
2021-08-24	375.00	379.80	364.00	379.00	2,282,231
2021-08-23	354.00	370.00	352.20	367.80	1,264,372
2021-08-20	365.00	366.40	352.40	353.60	1,189,058
2021-08-19	366.80	369.80	359.00	363.00	1,797,385
2021-08-18	391.60	400.60	375.20	375.80	1,340,319
2021-08-17	388.00	398.40	386.80	389.20	2,836,456
2021-08-16	402.40	402.80	382.20	388.00	2,254,619
2021-08-13	422.00	422.00	403.80	404.80	1,170,581
2021-08-12	414.80	422.00	411.00	417.60	1,128,387
2021-08-11	446.60	454.80	436.40	439.20	1,236,662
2021-08-10	442.80	453.20	441.00	451.00	1,184,900
2021-08-09	431.20	443.60	427.20	438.40	2,163,426
2021-08-06	438.00	438.00	425.20	435.00	2,109,418
2021-08-05	453.40	453.40	426.40	438.00	2,539,202
2021-08-04	489.00	502.50	446.00	449.00	5,423,309
2021-08-03	494.00	497.40	480.20	495.20	1,407,664
2021-08-02	483.80	493.20	474.80	484.80	1,126,614
2021-07-30	481.20	487.60	460.40	480.80	1,310,560
2021-07-29	489.00	512.50	483.40	490.00	2,871,595
2021-07-28	461.00	488.20	460.60	480.60	1,856,821
2021-07-27	464.00	470.20	448.80	466.00	2,204,930
2021-07-26	432.00	461.80	432.00	459.00	732,991
2021-07-23	446.00	448.20	439.80	442.40	719,832
2021-07-22	445.00	447.40	437.40	437.40	1,118,865
2021-07-21	421.20	446.20	421.20	441.40	891,942
2021-07-20	414.80	430.40	414.80	427.40	1,102,229
2021-07-19	430.00	431.60	413.40	418.80	1,179,231
2021-07-16	440.20	452.00	430.20	433.40	1,089,687
2021-07-15	445.00	453.00	442.40	449.80	1,034,545
2021-07-14	436.60	454.60	436.60	446.60	956,043
2021-07-13	440.00	457.80	440.00	442.80	1,250,748
2021-07-12	445.60	448.20	433.60	446.20	1,397,362
2021-07-09	425.60	444.00	422.60	444.00	1,156,948
2021-07-08	425.80	432.60	417.40	423.80	1,150,379
2021-07-07	422.00	434.80	419.00	434.80	4,042,531
2021-07-06	434.00	437.00	421.40	421.40	1,377,725
2021-07-05	438.20	442.80	434.20	435.00	923,771
2021-07-02	437.00	440.40	428.40	431.40	1,194,970
2021-07-01	434.00	436.60	427.80	430.40	1,614,633
2021-06-30	446.00	447.00	427.40	427.80	1,390,438
2021-06-29	431.00	442.40	430.00	436.40	926,057
2021-06-28	450.20	452.40	438.60	438.60	564,436
2021-06-25	440.00	453.20	437.40	450.40	1,098,820
2021-06-24	435.00	449.20	435.00	445.20	1,369,398
2021-06-23	436.60	444.80	435.40	438.80	1,113,171
2021-06-22	421.80	435.20	418.40	434.60	906,377
2021-06-21	412.40	423.00	401.80	421.40	1,390,358
2021-06-18	418.00	431.80	416.60	416.60	1,887,273
2021-06-17	433.00	437.00	418.40	421.60	1,440,979
2021-06-16	457.20	457.20	431.80	441.60	1,542,214
2021-06-15	457.60	458.40	447.40	452.80	970,617
2021-06-14	465.00	466.60	454.60	454.60	545,318
2021-06-11	452.00	464.20	452.00	462.40	677,887
2021-06-10	459.20	459.20	447.40	450.40	961,296
2021-06-09	464.40	464.40	445.80	448.40	1,019,155
2021-06-08	452.00	463.60	448.00	463.00	697,457
2021-06-07	461.00	461.00	450.80	451.80	2,139,680
2021-06-04	457.40	461.40	449.80	460.00	479,244
2021-06-03	469.60	469.60	447.40	453.80	764,732
2021-06-02	469.20	469.60	459.80	460.40	654,399
2021-06-01	457.00	471.60	452.40	466.40	894,818
2021-05-28	471.00	472.00	448.00	448.00	1,294,891
2021-05-27	450.60	471.20	446.40	468.20	2,311,440
2021-05-26	440.60	443.60	427.00	442.80	2,912,287
2021-05-25	459.80	460.80	442.00	442.80	1,493,774
2021-05-24	455.40	461.80	452.00	457.20	962,758
2021-05-21	460.00	467.20	457.60	463.20	944,763
2021-05-20	473.40	474.20	454.80	464.00	2,720,539
2021-05-19	484.00	484.00	464.80	471.80	1,183,151
2021-05-18	496.80	500.00	487.60	490.60	893,707
2021-05-17	471.20	486.00	471.20	486.00	853,904
2021-05-14	484.00	484.00	466.00	474.00	1,262,626
2021-05-13	490.00	494.80	471.20	484.00	1,713,331
2021-05-12	493.40	506.00	489.60	501.00	1,603,106
2021-05-11	493.00	495.80	473.20	484.80	1,816,979
2021-05-10	493.00	501.00	491.20	495.60	2,381,667
2021-05-07	468.40	486.40	468.40	479.40	2,268,868
2021-05-06	454.40	470.00	452.60	468.20	2,273,597
2021-05-05	449.20	452.40	445.00	452.40	1,623,284
2021-05-04	446.00	450.40	442.60	444.80	1,521,543
2021-04-30	441.00	446.20	431.00	438.80	1,672,372
2021-04-29	442.80	447.20	435.40	436.40	906,021
2021-04-28	447.00	447.00	434.20	440.20	742,013
2021-04-27	445.00	447.00	433.00	440.00	1,894,028
2021-04-26	430.00	445.00	430.00	438.00	2,562,443
2021-04-23	419.60	429.60	415.00	429.20	1,486,400
2021-04-22	410.00	418.60	404.60	417.60	1,431,876
2021-04-21	414.80	414.80	398.00	406.00	1,492,664
2021-04-20	396.40	422.20	393.00	407.40	3,399,152
2021-04-19	387.00	396.80	385.40	391.00	1,246,351
2021-04-16	381.00	389.40	377.40	387.20	1,292,657
2021-04-15	380.00	386.20	375.00	381.40	1,729,007
2021-04-14	373.00	379.40	366.40	378.80	1,222,475
2021-04-13	370.80	373.60	363.00	367.00	1,608,021
2021-04-12	367.20	369.00	351.80	363.00	2,024,996
2021-04-09	390.60	390.60	356.80	364.20	2,687,292
2021-04-08	374.60	392.00	374.60	386.20	1,790,545
2021-04-07	374.00	385.60	369.20	384.20	2,328,259
2021-04-06	362.60	374.80	362.00	367.80	2,595,666
2021-04-01	379.00	380.80	351.00	355.60	4,661,775
2021-03-31	369.80	379.20	368.80	374.60	1,469,810
2021-03-30	370.80	379.80	366.20	371.80	1,324,547
2021-03-29	379.00	379.00	368.00	371.80	1,263,058
2021-03-26	359.20	378.20	357.40	375.00	1,767,361
2021-03-25	373.00	373.80	347.40	350.80	3,222,295
2021-03-24	378.80	384.60	372.20	384.60	1,344,170
2021-03-23	383.40	384.40	374.60	378.00	3,414,174
2021-03-22	388.80	395.20	375.60	380.80	2,492,137
2021-03-19	388.00	397.80	381.80	390.00	14,085,247
2021-03-18	351.60	388.00	351.60	385.80	3,334,033
2021-03-17	360.00	368.20	345.80	360.20	3,187,585
2021-03-16	352.40	355.20	341.00	355.20	1,872,069
2021-03-15	355.00	357.20	342.20	346.60	1,871,486
2021-03-12	365.80	365.80	348.00	355.00	1,551,892
2021-03-11	343.00	364.20	343.00	357.80	2,438,489
2021-03-10	345.00	345.00	330.00	337.20	2,995,518
2021-03-09	344.00	346.60	329.00	338.60	2,493,641
2021-03-08	338.40	353.40	333.00	351.40	2,310,640
2021-03-05	327.00	341.60	322.00	331.60	1,360,268
2021-03-04	347.40	347.40	328.00	329.20	1,867,464
2021-03-03	338.00	353.80	338.00	344.80	1,154,116
2021-03-02	346.60	349.00	340.40	344.80	1,186,892
2021-03-01	334.80	346.40	334.80	341.80	1,069,330
2021-02-26	346.20	351.40	333.40	335.20	2,831,163
2021-02-25	343.40	358.80	341.00	354.60	2,593,509
2021-02-24	338.80	343.00	329.00	338.00	1,348,181
2021-02-23	350.00	351.20	325.60	330.80	3,201,510
2021-02-22	356.60	357.00	344.00	346.80	1,462,321
2021-02-19	345.80	352.80	334.40	350.80	1,409,443
2021-02-18	329.20	355.60	329.20	337.60	3,014,687
2021-02-17	339.80	353.60	333.00	333.60	3,255,975
2021-02-16	335.00	339.40	328.80	334.60	1,425,479
2021-02-15	325.00	334.60	322.60	334.20	1,715,514
2021-02-12	312.20	321.80	309.20	320.20	1,567,954
2021-02-11	312.80	314.80	304.20	312.00	2,189,182
2021-02-10	315.00	323.20	309.60	318.20	981,690
2021-02-09	300.00	311.80	300.00	309.40	1,395,780
2021-02-08	303.40	310.00	296.20	306.00	1,547,686
2021-02-05	290.00	297.40	289.20	297.40	1,033,901
2021-02-04	297.40	297.40	287.60	290.20	749,431
2021-02-03	303.00	303.00	289.00	290.60	1,469,285
2021-02-02	297.20	305.20	290.60	296.20	1,398,827
2021-02-01	289.00	301.00	282.20	291.40	1,663,901
2021-01-29	295.40	295.40	281.20	282.20	1,704,569
2021-01-28	287.60	297.00	273.60	293.40	2,047,379
2021-01-27	306.00	307.00	277.40	285.60	2,261,327
2021-01-26	300.40	307.40	299.60	303.00	1,052,806
2021-01-25	311.00	322.20	303.00	304.40	1,974,083
2021-01-22	317.00	317.00	305.80	312.40	2,049,085
2021-01-21	330.00	330.00	316.20	316.60	1,574,494
2021-01-20	328.80	330.60	321.60	324.40	1,895,577
2021-01-19	335.40	335.40	321.20	321.60	1,541,008
2021-01-18	335.80	335.80	325.80	328.80	793,348
2021-01-15	349.00	349.00	326.60	330.60	2,116,015
2021-01-14	337.00	341.80	332.80	341.00	2,733,175
2021-01-13	347.40	348.00	336.40	343.40	2,146,005
2021-01-12	347.00	351.80	338.80	344.00	2,096,972
2021-01-11	339.00	346.40	335.00	338.60	1,902,349
2021-01-08	345.60	352.60	331.80	340.00	2,028,688
2021-01-07	340.00	351.40	338.00	343.60	4,385,543
2021-01-06	315.00	334.40	313.00	334.00	2,147,230
2021-01-05	297.80	318.80	293.80	312.20	2,149,979
2021-01-04	289.20	298.00	282.40	296.20	1,653,160
2020-12-31	278.80	286.80	278.20	282.60	450,751
2020-12-30	288.80	291.60	280.00	281.60	1,710,323
2020-12-29	294.00	298.00	290.00	292.40	1,031,722
2020-12-24	298.00	298.00	294.00	297.00	294,225
2020-12-23	287.00	297.00	286.80	295.40	863,993
2020-12-22	287.00	290.00	284.00	287.80	1,027,790
2020-12-21	275.60	287.00	275.60	285.60	2,357,513
2020-12-18	285.60	287.20	280.80	282.20	1,492,669
2020-12-17	275.00	287.00	275.00	283.40	1,032,441
2020-12-16	276.40	288.00	276.20	281.80	1,891,024
2020-12-15	283.00	289.20	279.40	282.00	1,325,136
2020-12-14	272.40	289.20	272.00	284.00	1,778,906
2020-12-11	274.60	282.20	271.00	274.60	1,676,095
2020-12-10	264.40	277.60	264.40	276.20	2,102,010
2020-12-09	265.00	270.60	263.60	268.80	1,272,737
2020-12-08	256.80	262.80	250.80	262.20	1,673,346
2020-12-07	260.00	267.00	258.40	262.40	1,854,552
2020-12-04	245.00	261.60	244.00	261.60	2,218,186
2020-12-03	237.00	247.00	235.00	246.40	2,538,337
2020-12-02	224.00	235.40	221.20	233.60	1,751,446
2020-12-01	215.00	227.00	212.80	225.40	2,020,241
2020-11-30	209.00	214.40	207.00	212.20	1,895,165
2020-11-27	209.60	209.60	204.20	209.00	1,513,905
2020-11-26	205.00	205.40	200.00	204.80	660,821
2020-11-25	207.60	207.60	201.00	202.80	697,036
2020-11-24	209.00	209.00	203.20	207.20	973,217
2020-11-23	200.60	207.40	199.70	205.00	1,258,121
2020-11-20	190.80	199.10	189.90	195.90	1,283,637
2020-11-19	194.70	195.20	190.80	191.60	1,231,635
2020-11-18	198.00	198.00	192.00	196.40	1,268,473
2020-11-17	192.40	198.00	192.20	194.30	1,175,889
2020-11-16	197.40	202.00	196.80	197.00	1,551,889
2020-11-13	200.60	201.20	197.10	197.70	1,280,387
2020-11-12	204.00	206.80	200.20	200.20	1,689,755
2020-11-11	209.00	209.00	204.00	205.20	916,252
2020-11-10	205.20	209.20	202.40	207.80	994,410
2020-11-09	204.80	210.60	203.40	203.40	1,351,505
2020-11-06	200.80	206.40	199.40	200.00	948,408
2020-11-05	205.00	205.00	198.30	202.20	7,006,898
2020-11-04	199.00	205.20	196.70	201.40	1,727,779
2020-11-03	197.00	207.80	195.60	202.60	2,049,632
2020-11-02	195.00	196.30	190.30	194.00	1,842,206
2020-10-30	184.30	191.10	180.90	190.50	1,399,347
2020-10-29	182.50	187.50	179.00	184.30	1,252,045
2020-10-28	183.30	183.30	176.20	181.60	1,356,250
2020-10-27	179.50	180.80	178.00	179.50	1,122,086
2020-10-26	181.50	185.90	179.00	179.70	2,049,438
2020-10-23	181.00	185.10	177.50	184.00	1,054,776
2020-10-22	171.50	179.40	169.60	178.00	1,287,715
2020-10-21	176.10	176.50	169.80	175.70	844,947
2020-10-20	168.30	172.70	165.20	172.20	958,627
2020-10-16	176.30	176.30	170.10	170.60	850,175
2020-10-15	172.20	173.20	168.30	173.20	715,025
2020-10-14	173.90	173.90	170.10	173.10	740,706
2020-10-13	171.80	173.00	169.00	170.20	902,080
2020-10-12	180.00	180.00	172.40	172.90	668,557
2020-10-09	177.20	181.60	176.70	178.90	1,294,649
2020-10-08	172.10	176.00	172.10	174.60	969,145
2020-10-07	168.30	175.70	168.30	175.70	984,138
2020-10-06	174.00	174.00	164.40	168.40	1,613,510
2020-10-05	176.30	176.30	172.20	174.00	917,517
2020-10-02	173.10	173.50	170.20	173.50	1,294,143
2020-10-01	176.50	179.10	170.90	172.50	1,556,301
2020-09-30	174.40	176.90	174.10	176.60	1,133,528
2020-09-29	180.20	180.20	174.20	174.20	781,376
2020-09-28	178.60	178.60	174.60	176.60	732,430
2020-09-25	177.80	177.80	172.90	175.10	906,641
2020-09-24	179.00	179.70	172.40	173.60	1,796,626
2020-09-23	186.80	189.20	183.10	183.40	772,868
2020-09-22	188.00	190.00	184.80	185.00	900,899
2020-09-21	201.60	202.60	186.50	188.00	2,211,934
2020-09-18	191.30	201.80	187.90	201.60	10,089,569
2020-09-17	186.10	190.60	186.10	186.80	634,084
2020-09-16	188.40	193.70	188.40	190.10	876,659
2020-09-15	188.10	195.40	188.10	192.30	1,079,026
2020-09-14	188.20	191.00	186.60	189.30	1,233,220
2020-09-11	179.30	189.20	179.10	188.20	1,531,898
2020-09-10	175.10	176.90	172.00	177.30	887,263
2020-09-09	178.60	179.00	175.20	177.30	768,396
2020-09-08	183.30	183.30	176.50	178.40	969,582
2020-09-07	182.20	184.00	178.10	181.15	595,074
2020-09-04	173.30	180.30	173.20	179.90	774,258
2020-09-03	180.60	182.00	172.90	173.25	1,120,806
2020-09-02	187.50	190.90	180.60	181.35	879,533
2020-09-01	186.10	189.50	184.50	187.30	924,814
2020-08-28	181.20	185.30	181.10	184.50	1,327,305
2020-08-27	183.60	187.00	180.40	181.50	828,778
2020-08-26	188.10	188.10	181.70	187.70	593,799
2020-08-25	188.50	191.60	183.90	184.15	687,940
2020-08-24	189.80	193.30	188.80	190.85	473,548
2020-08-21	193.20	195.20	184.90	186.15	982,816
2020-08-20	197.00	199.20	191.20	191.60	985,620
2020-08-19	205.20	205.20	197.90	201.60	607,901
2020-08-18	196.30	203.20	196.30	202.00	940,195
2020-08-17	200.20	203.40	200.20	201.30	556,684
2020-08-14	204.40	204.40	197.00	198.15	630,381
2020-08-13	205.80	205.80	198.40	200.45	972,285
2020-08-12	198.00	207.00	198.00	206.00	1,424,868
2020-08-11	202.60	212.40	199.60	202.80	2,673,683
2020-08-10	192.40	199.90	192.40	197.70	1,221,569
2020-08-07	197.00	198.70	191.80	192.20	963,450
2020-08-06	200.00	205.00	196.40	196.70	1,717,397
2020-08-05	181.40	207.80	181.40	204.80	3,705,295
2020-08-04	184.70	184.70	179.20	181.20	1,597,384
2020-08-03	174.20	183.70	174.20	183.00	650,622
2020-07-31	175.50	180.50	175.50	177.90	663,408
2020-07-30	183.00	183.00	175.10	181.75	420,915
2020-07-29	183.70	184.60	179.90	181.75	589,870
2020-07-28	184.00	188.40	182.60	184.85	1,057,537
2020-07-27	185.20	190.00	181.30	182.70	1,373,515
2020-07-24	183.90	186.10	183.20	184.45	420,558
2020-07-23	180.00	188.10	180.00	187.05	492,200
2020-07-22	182.60	188.90	182.60	184.15	1,035,635
2020-07-21	194.20	195.00	183.70	187.00	1,364,625
2020-07-20	187.00	193.10	187.00	190.80	476,650
2020-07-17	182.80	191.80	182.20	190.80	1,170,758
2020-07-16	186.00	188.40	182.70	186.85	1,039,747
2020-07-15	177.80	189.30	177.80	185.75	1,638,951
2020-07-14	182.10	182.20	177.00	181.55	680,031
2020-07-13	182.80	188.50	179.50	182.25	1,221,431
2020-07-10	172.30	181.00	170.60	178.80	766,048
2020-07-09	177.10	181.70	172.90	174.50	1,139,614
2020-07-08	171.40	179.30	170.80	177.05	1,193,243
2020-07-07	171.40	175.50	167.80	174.90	945,952
2020-07-06	163.90	172.60	163.90	170.10	1,432,215
2020-07-03	177.00	177.00	166.20	166.70	966,951
2020-07-02	166.50	175.40	163.70	174.05	1,210,739
2020-07-01	177.20	177.20	164.00	164.35	868,374
2020-06-30	172.40	173.00	166.20	169.20	536,594
2020-06-29	171.90	172.00	166.90	171.55	709,475
2020-06-26	171.50	178.40	170.60	175.25	613,967
2020-06-25	175.00	178.60	173.10	177.15	539,747
2020-06-24	185.00	186.90	177.50	184.80	300,379
2020-06-23	183.60	186.50	182.80	184.80	1,145,288
2020-06-22	178.80	185.20	175.90	183.70	1,067,023
2020-06-19	191.50	191.50	177.10	178.85	1,396,732
2020-06-18	195.30	196.40	187.50	190.25	1,094,863
2020-06-17	192.10	202.60	192.10	196.30	942,957
2020-06-16	189.50	199.20	189.50	196.30	2,507,244
2020-06-15	193.60	193.60	183.80	184.60	1,687,255
2020-06-12	184.00	192.60	176.90	191.85	1,910,236
2020-06-11	194.40	195.00	187.50	189.25	2,019,053
2020-06-10	187.60	203.60	187.60	196.90	2,184,190
2020-06-09	194.90	195.00	186.80	190.40	2,005,030
2020-06-08	195.00	209.40	190.10	192.50	3,960,303
2020-06-05	187.30	194.40	183.60	193.70	2,208,134
2020-06-04	188.00	191.60	182.80	187.00	1,636,783
2020-06-03	187.20	193.50	179.00	189.25	2,830,406
2020-06-02	185.00	194.90	182.80	186.70	1,715,345
2020-06-01	176.50	186.40	176.50	184.40	1,231,843
2020-05-29	175.00	180.50	172.20	172.20	1,638,522
2020-05-28	159.80	173.10	159.80	172.20	1,064,017
2020-05-27	162.40	170.00	162.40	163.25	1,287,788
2020-05-26	161.60	168.20	161.60	163.25	961,583
2020-05-22	162.00	163.30	159.20	164.45	527,377
2020-05-21	160.60	167.30	157.10	164.45	1,610,261
2020-05-20	153.20	163.60	153.20	161.95	2,144,783
2020-05-19	152.00	155.80	148.00	154.90	1,640,923
2020-05-18	144.50	150.90	144.50	148.30	1,675,911
2020-05-15	134.10	143.60	134.10	142.00	1,423,431
2020-05-14	133.30	134.30	125.50	130.35	1,523,072
2020-05-13	139.40	139.40	134.00	135.90	821,187
2020-05-12	133.90	139.00	132.00	138.05	769,628
2020-05-11	136.00	141.30	132.60	134.15	1,297,062
2020-05-07	135.00	140.80	134.00	136.95	1,473,802
2020-05-06	134.40	137.40	131.90	132.00	1,077,161
2020-05-05	136.20	139.60	135.00	136.65	672,559
2020-05-04	129.40	136.20	129.10	135.35	656,928
2020-05-01	133.00	135.90	129.80	132.40	636,371
2020-04-30	143.10	143.10	134.40	144.50	1,466,389
2020-04-29	143.90	145.80	141.50	144.50	1,469,275
2020-04-28	143.80	144.40	139.40	140.55	1,142,894
2020-04-27	136.60	141.60	136.60	140.55	844,235
2020-04-24	142.40	143.10	135.10	136.55	1,304,378
2020-04-23	133.00	143.60	132.10	142.35	1,620,276
2020-04-22	133.80	139.70	132.30	133.85	774,681
2020-04-21	136.00	136.80	131.40	133.85	1,217,480
2020-04-20	137.50	139.30	131.90	135.85	1,577,992
2020-04-17	133.30	138.90	133.30	137.35	1,549,990
2020-04-16	126.30	132.90	126.30	130.85	1,112,058
2020-04-15	136.00	136.10	127.10	129.20	1,615,968
2020-04-14	143.50	144.10	136.10	142.95	1,764,646
2020-04-09	139.70	143.80	135.50	142.95	1,945,292
2020-04-08	131.50	137.20	131.50	137.05	1,459,468
2020-04-07	124.40	140.00	124.40	122.45	2,236,781
2020-04-06	120.00	125.80	120.00	117.25	1,078,441
2020-04-03	112.70	116.70	111.50	115.00	258,314
2020-04-03	112.70	119.30	111.50	117.25	1,628,212
2020-04-02	115.20	117.40	113.30	115.00	1,651,662
2020-04-02	115.20	117.00	113.30	110.85	739,833
2020-04-01	118.10	118.10	110.80	112.50	1,356,534
2020-04-01	118.10	118.10	111.10	117.65	676,923
2020-03-31	116.00	119.55	115.40	113.75	741,405
2020-03-30	113.30	114.20	108.90	110.70	667,222
2020-03-27	122.30	122.30	111.25	119.18	982,150
2020-03-26	124.45	124.45	118.20	125.48	746,556
2020-03-25	126.15	132.65	113.95	122.53	1,513,507
2020-03-24	116.50	122.25	114.05	113.35	1,865,281
2020-03-23	123.25	125.75	115.45	121.43	1,091,486
2020-03-20	122.00	132.30	114.30	119.40	1,184,661
2020-03-19	119.00	130.30	106.00	121.50	3,832,061
2020-03-18	120.85	126.50	112.10	123.13	974,711
2020-03-17	110.50	126.80	105.50	107.90	4,733,242
2020-03-16	104.45	104.45	94.88	106.33	1,228,801
2020-03-13	105.35	113.90	102.90	102.88	1,965,356
2020-03-12	110.10	112.25	108.15	117.70	1,431,938
2020-03-11	122.00	125.25	118.25	120.88	1,578,783
2020-03-10	114.30	124.30	113.50	112.20	2,584,800
2020-03-09	124.95	124.95	106.00	124.83	2,917,053
2020-03-06	125.50	126.45	121.50	124.83	2,504,283
2020-03-05	137.10	137.10	126.55	134.30	1,243,799
2020-03-04	137.45	138.15	133.25	136.50	1,535,027
2020-03-03	135.20	141.45	134.45	132.88	1,856,242
2020-03-02	132.40	136.60	127.35	130.30	1,624,631
2020-02-28	134.15	134.15	126.05	134.43	3,178,798
2020-02-27	136.50	136.85	131.60	138.88	2,436,992
2020-02-26	139.00	139.95	137.50	142.03	2,943,640
2020-02-25	148.45	148.55	142.30	146.80	1,583,323
2020-02-24	151.90	151.90	141.80	155.78	1,864,212
2020-02-21	154.30	156.90	151.85	155.78	1,904,656
2020-02-20	152.40	159.70	152.40	157.70	2,829,514
2020-02-19	147.45	154.70	147.45	151.68	1,234,694
2020-02-18	146.05	150.15	146.05	149.48	998,372
2020-02-17	146.00	149.70	145.75	148.98	1,121,267
2020-02-14	148.60	148.85	144.80	145.20	677,768
2020-02-13	150.90	151.00	146.00	148.70	1,087,839
2020-02-12	146.80	153.25	146.60	150.83	1,891,725
2020-02-11	139.40	145.90	139.40	145.35	1,510,518
2020-02-10	147.20	147.20	139.80	140.13	1,744,742
2020-02-07	148.20	148.20	144.00	144.98	1,680,688
2020-02-06	147.00	148.55	142.75	145.00	1,406,842
2020-02-05	143.00	147.25	139.35	145.93	2,016,094
2020-02-04	135.00	140.65	128.00	140.33	1,907,090
2020-02-03	139.55	140.70	135.00	137.08	1,867,856
2020-01-31	140.75	140.75	132.75	140.45	2,046,364
2020-01-30	140.00	144.30	139.95	140.45	1,326,873
2020-01-29	144.55	145.90	142.85	143.00	1,195,543
2020-01-28	140.00	145.60	139.15	143.38	1,490,476
2020-01-27	145.00	145.00	139.30	140.38	2,582,725
2020-01-24	148.70	149.00	145.25	147.48	1,521,655
2020-01-23	157.00	157.00	145.20	145.83	2,464,678
2020-01-22	159.00	159.00	154.50	155.85	1,137,488
2020-01-21	157.00	158.25	152.65	155.70	1,593,631
2020-01-20	155.00	159.70	155.00	156.75	1,631,810
2020-01-17	150.00	159.55	150.00	156.10	2,901,379
2020-01-16	153.50	156.15	149.95	153.53	2,008,767
2020-01-15	160.25	162.85	151.85	153.55	3,675,273
2020-01-14	161.35	161.35	151.20	157.23	2,326,340
2020-01-13	149.15	157.90	147.75	157.35	4,386,806
2020-01-10	150.30	150.30	144.05	145.40	4,297,724
2020-01-09	155.95	155.95	147.30	148.35	2,956,100
2020-01-08	158.50	159.50	156.00	157.40	2,147,569
2020-01-07	159.00	160.50	155.10	158.95	2,544,992
2020-01-06	156.05	159.75	154.55	158.63	1,606,789
2020-01-03	164.00	164.00	154.00	155.50	2,619,227
2020-01-02	158.95	164.40	157.00	161.20	1,763,169
2019-12-31	157.00	159.90	157.00	159.35	565,716
2019-12-30	155.00	159.35	154.45	158.33	789,022
2019-12-27	155.00	159.00	154.25	155.38	1,138,721
2019-12-24	156.35	157.90	154.05	154.65	182,235
2019-12-23	150.10	156.80	149.10	155.33	1,405,453
2019-12-20	157.65	157.65	151.20	151.70	2,058,233
2019-12-19	157.80	158.10	154.95	157.15	1,764,861
2019-12-18	154.35	155.85	149.00	155.30	2,016,350
2019-12-17	156.00	156.05	146.55	150.73	2,651,851
2019-12-16	151.35	158.50	150.75	156.85	2,084,350
2019-12-13	150.90	158.00	149.95	150.45	2,933,292
2019-12-12	148.00	153.10	145.55	148.63	2,644,452
2019-12-11	145.00	147.00	143.85	144.85	2,816,839
2019-12-10	145.00	147.25	142.70	145.25	4,809,540
2019-12-09	142.80	144.05	141.00	143.18	1,865,433
2019-12-06	141.30	144.45	141.05	140.58	544,237
2019-12-05	139.80	142.75	136.70	143.03	2,869,307
2019-12-04	139.45	147.30	139.45	143.03	2,191,976
2019-12-03	144.00	144.25	138.75	140.28	4,068,359
2019-12-02	146.75	148.35	144.40	147.33	1,515,597
2019-11-29	152.80	152.80	142.80	143.93	1,248,036
2019-11-28	151.95	151.95	145.50	149.20	1,384,348
2019-11-27	148.05	152.30	146.80	151.08	2,249,742
2019-11-26	150.70	150.70	145.25	146.90	1,984,363
2019-11-25	145.00	150.10	144.55	147.50	2,406,882
2019-11-22	140.00	146.05	140.00	144.43	2,446,636
2019-11-21	138.15	142.60	137.85	140.65	1,883,547
2019-11-20	143.05	143.30	136.65	141.63	2,591,225
2019-11-19	138.45	145.15	136.60	142.23	4,091,245
2019-11-18	134.35	137.35	131.80	136.45	2,982,493
2019-11-15	130.05	134.45	129.35	134.25	1,798,324
2019-11-14	131.65	131.65	125.60	129.90	1,656,907
2019-11-13	134.05	134.20	126.70	130.20	3,486,926
2019-11-12	129.85	136.20	129.80	135.18	2,888,893
2019-11-11	129.00	132.00	125.30	129.78	3,861,619
2019-11-08	138.10	138.10	125.95	129.05	4,819,649
2019-11-07	133.30	139.70	133.30	137.55	8,489,546
2019-11-06	133.75	134.70	130.65	131.63	3,051,645
2019-11-05	132.25	134.70	130.35	131.68	3,074,968
2019-11-04	133.75	136.20	131.65	132.33	3,160,581
2019-11-01	126.10	132.05	123.30	130.53	3,322,712
2019-10-31	123.90	126.90	119.85	126.30	2,932,257
2019-10-30	127.60	128.65	121.25	123.50	2,684,718
2019-10-29	127.65	131.75	120.75	129.48	2,294,278
2019-10-28	131.40	134.85	127.45	129.48	4,442,523
2019-10-25	131.10	133.45	129.10	133.15	2,002,936
2019-10-24	132.75	133.50	129.35	129.95	2,078,920
2019-10-23	130.20	136.60	128.00	131.60	3,029,264
2019-10-22	135.65	136.70	129.75	130.13	3,161,538
2019-10-21	134.90	140.55	132.75	134.38	3,500,762
2019-10-18	135.70	136.70	132.45	134.03	4,004,131
2019-10-17	135.00	138.65	130.00	134.35	5,217,160
2019-10-16	140.10	140.50	133.10	134.78	3,446,462
2019-10-15	142.90	147.80	141.00	142.80	2,011,486
2019-10-14	149.80	149.80	140.00	142.80	3,395,591
2019-10-11	147.30	149.50	145.10	147.65	2,334,241
2019-10-10	143.00	151.50	141.45	146.10	2,790,604
2019-10-09	147.90	152.25	143.00	146.10	3,305,219
2019-10-08	156.00	158.55	147.95	149.33	3,466,324
2019-10-07	157.25	158.70	152.20	156.68	2,443,864
2019-10-04	152.80	158.50	151.15	156.50	2,870,305
2019-10-03	161.70	161.70	148.15	154.63	3,372,183
2019-10-02	165.00	165.00	156.55	164.10	1,812,534
2019-10-01	161.15	167.25	157.95	164.10	8,383,484
2019-09-30	162.45	165.05	159.50	160.15	2,368,428
2019-09-27	168.50	171.50	157.25	161.83	3,332,137
2019-09-26	169.80	172.85	167.00	167.83	1,230,606
2019-09-25	168.00	169.20	162.50	168.85	3,245,954
2019-09-24	175.05	175.70	168.75	170.10	2,500,723
2019-09-23	186.00	186.00	173.65	174.28	3,123,555
2019-09-20	186.00	188.20	182.95	186.00	2,824,000
2019-09-19	192.40	193.30	181.95	185.78	3,172,600
2019-09-18	196.20	199.70	192.90	193.35	1,209,979
2019-09-17	200.50	200.50	192.60	194.58	1,451,332
2019-09-16	202.90	203.90	197.95	201.60	1,329,145
2019-09-13	203.50	206.40	203.20	205.40	1,827,759
2019-09-12	200.00	207.20	197.20	200.13	2,548,622
2019-09-11	191.05	202.20	191.05	198.55	5,683,587
2019-09-10	190.10	190.80	185.75	189.88	1,646,346
2019-09-09	195.15	195.15	183.45	188.15	1,914,433
2019-09-06	198.00	198.00	190.35	193.58	2,926,772
2019-09-05	195.15	199.45	194.95	198.13	2,305,864
2019-09-04	190.05	196.05	186.65	195.65	2,050,729
2019-09-03	200.00	200.70	188.80	189.80	3,308,112
2019-09-02	203.40	204.60	198.30	201.95	1,555,897
2019-08-30	186.00	206.80	186.00	201.60	2,119,963
2019-08-29	193.55	201.70	193.55	193.63	1,194,064
2019-08-28	193.40	195.00	188.85	193.63	950,735
2019-08-27	201.20	201.20	187.00	193.68	1,995,848
2019-08-23	205.60	210.60	199.85	202.60	1,145,329
2019-08-22	209.00	209.00	195.40	202.60	4,261,194
2019-08-21	222.70	222.70	214.40	216.10	1,195,137
2019-08-20	220.10	223.20	216.40	220.60	1,504,464
2019-08-19	215.00	223.70	212.90	219.00	5,011,725
2019-08-16	216.10	216.10	209.10	210.70	1,381,072
2019-08-15	228.70	228.70	212.60	216.40	1,940,990
2019-08-14	231.10	234.80	227.80	228.90	1,896,438
2019-08-13	226.20	234.70	223.60	232.80	2,007,745
2019-08-12	225.00	226.70	219.00	226.10	1,838,610
2019-08-09	227.10	227.10	222.00	223.70	4,770,632
2019-08-08	226.60	229.70	224.20	227.25	1,306,365
2019-08-07	231.10	231.10	221.00	222.05	3,541,110
2019-08-06	229.30	236.30	226.30	231.00	5,031,541
2019-08-05	235.20	236.00	225.20	233.50	2,228,393
2019-08-02	250.10	252.50	240.40	245.80	4,043,636
2019-08-01	256.10	257.90	250.60	254.65	1,990,436
2019-07-31	261.80	265.90	256.30	257.50	1,502,044
2019-07-30	262.90	266.20	260.40	264.90	1,415,583
2019-07-29	259.00	262.90	258.10	262.00	2,090,405
2019-07-26	257.20	262.70	255.40	257.60	1,124,961
2019-07-25	263.60	264.80	257.90	260.60	1,896,290
2019-07-24	265.00	268.50	263.20	264.75	1,601,150
2019-07-23	268.30	269.80	265.90	269.20	739,815
2019-07-22	265.50	271.40	265.50	266.65	969,758
2019-07-19	266.70	269.20	264.60	265.85	1,337,069
2019-07-18	269.40	269.90	261.60	264.05	2,861,627
2019-07-17	264.40	273.70	264.40	269.30	1,158,260
2019-07-16	267.10	272.40	266.80	268.95	1,030,196
2019-07-15	265.90	270.60	265.10	266.00	1,231,382
2019-07-12	260.30	266.10	260.30	262.90	1,126,977
2019-07-11	267.20	268.00	259.10	260.65	1,330,804
2019-07-10	259.50	266.10	258.20	263.35	2,031,177
2019-07-09	260.00	265.70	256.80	259.25	5,970,129
2019-07-08	260.50	263.20	258.90	262.15	1,460,388
2019-07-05	265.90	268.00	256.20	258.30	2,504,875
2019-07-04	278.00	278.00	268.80	270.60	1,783,878
2019-07-03	278.60	285.50	276.00	277.80	1,365,467
2019-07-02	282.10	283.70	274.30	280.75	1,604,575
2019-07-01	282.30	283.50	279.70	280.40	1,028,706
2019-06-28	275.30	281.80	275.10	277.00	1,387,682
2019-06-27	271.40	276.40	270.10	273.25	830,779
2019-06-26	269.80	274.00	266.40	269.65	943,537
2019-06-25	265.10	272.80	262.00	270.25	1,460,726
2019-06-24	264.80	268.20	261.40	264.85	803,850
2019-06-21	261.90	266.00	261.90	264.45	627,556
2019-06-20	261.50	269.50	259.00	264.45	1,607,885
2019-06-19	265.50	268.50	258.30	259.05	1,413,986
2019-06-18	263.00	268.20	260.30	266.30	1,733,473
2019-06-17	263.00	267.30	260.90	262.70	839,020
2019-06-14	270.00	272.60	259.90	263.15	1,120,818
2019-06-13	258.70	267.30	256.60	267.05	1,693,768
2019-06-12	257.50	264.80	254.70	263.45	6,493,430
2019-06-11	257.10	261.40	255.30	258.15	1,253,239
2019-06-10	254.80	254.80	246.90	252.30	1,959,556
2019-06-07	247.00	259.30	244.80	248.95	3,515,680
2019-06-06	239.20	243.30	237.30	239.75	1,915,734
2019-06-05	239.40	246.90	236.30	238.70	2,633,989
2019-06-04	229.00	241.10	228.20	238.65	1,869,906
2019-06-03	226.00	231.90	223.70	230.50	1,462,311
2019-05-31	225.80	233.00	223.50	228.30	1,241,141
2019-05-30	221.50	228.80	219.80	228.30	950,288
2019-05-29	225.10	226.70	215.70	220.20	1,251,380
2019-05-28	223.40	235.10	223.40	228.75	2,524,126
2019-05-24	216.00	228.30	216.00	223.30	1,999,899
2019-05-23	215.70	220.20	211.70	212.60	1,644,861
2019-05-22	219.20	221.70	215.40	215.80	1,519,971
2019-05-21	224.20	224.20	218.80	219.80	1,643,944
2019-05-20	225.50	226.70	221.10	223.15	1,088,815
2019-05-17	231.40	231.70	222.10	225.90	965,075
2019-05-16	222.60	230.00	220.70	225.95	1,839,776
2019-05-15	219.60	221.20	215.40	219.25	1,491,013
2019-05-14	210.40	219.90	209.50	217.95	1,305,659
2019-05-13	211.90	214.10	207.20	209.70	2,034,922
2019-05-10	218.10	220.60	211.40	215.00	1,416,956
2019-05-09	214.50	217.00	210.50	214.20	1,828,238
2019-05-08	212.70	223.40	212.00	217.75	2,764,227
2019-05-07	223.30	224.10	207.80	214.20	3,723,652
2019-05-03	222.70	225.90	219.10	221.20	2,282,250
2019-05-02	222.80	224.50	210.70	221.60	3,688,882
2019-05-01	216.40	228.10	204.40	227.85	2,930,452
2019-04-30	203.40	210.00	197.55	206.40	3,056,465
2019-04-29	188.90	215.30	183.25	202.05	6,931,099
2019-04-26	256.00	259.90	190.00	195.55	11,473,615

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